FUNDMANAGER.co.uk

FirstGroup PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
22 Oct 26	213.80000 +2.20	213.80	206.60	206.60	1,925,733
21 Oct 26	211.60001 +3.20	211.80	202.00	211.00	2,189,450
20 Oct 26	208.39999 +4.60	210.60	200.20	210.60	1,770,354
19 Oct 26	203.80000 +0.80	204.00	196.30	204.00	1,478,430
16 Oct 26	203.00000 +0.60	203.80	201.80	202.20	1,142,885
15 Oct 26	202.39999 +5.10	202.80	190.00	190.00	1,459,468
14 Oct 26	197.30000 +3.40	198.10	193.60	193.60	1,138,599
13 Oct 26	193.89999 +2.90	195.00	185.70	195.00	848,925
12 Oct 26	191.00000 +0.20	194.50	185.32	193.00	854,127
09 Oct 26	190.80000 +3.80	192.30	182.79	187.90	1,735,779
08 Oct 26	187.00000 +0.40	187.10	180.01	187.00	1,057,956
07 Oct 26	186.60001 -1.00	189.50	186.10	189.00	1,802,593
06 Oct 26	187.60001 +1.20	188.70	183.00	186.50	1,512,516
05 Oct 26	186.39999 +5.00	186.40	179.90	181.70	1,782,246
02 Oct 26	181.39999 +0.30	184.00	180.10	180.10	732,026
01 Oct 26	181.10001 -1.60	182.60	178.50	182.60	872,462
30 Sep 26	182.70000 +2.40	188.70	174.00	174.00	1,536,737
29 Sep 26	180.30000 +1.40	182.10	174.50	175.00	1,676,478
28 Sep 26	178.89999 +1.40	182.60	177.90	180.00	2,497,785
25 Sep 26	177.50000 +2.40	177.50	170.00	170.00	2,789,030
24 Sep 26	175.10001 +2.70	176.60	171.70	172.40	2,691,496
23 Sep 26	172.39999 -0.40	178.50	171.40	178.50	863,673
22 Sep 26	172.80000 +1.00	173.70	170.20	171.50	621,927
21 Sep 26	171.80000 +2.80	172.20	168.86	172.00	2,712,756
18 Sep 26	169.00000 -1.90	171.86	161.50	161.50	4,086,414
17 Sep 26	170.89999 -1.80	175.20	168.00	168.00	752,160
16 Sep 26	172.70000 +2.10	182.50	169.30	182.50	983,129
15 Sep 26	170.60001 -0.40	179.90	169.50	171.30	790,346
14 Sep 26	171.00000 +1.70	171.60	168.60	169.30	2,083,757
11 Sep 26	169.30000 +1.10	169.90	158.90	158.90	620,643
10 Sep 26	168.20000 -3.30	176.40	165.00	173.70	1,273,416
09 Sep 26	171.50000 -1.10	184.60	165.70	184.60	1,477,382
08 Sep 26	172.60001 -3.20	177.79	165.40	165.40	1,497,246
07 Sep 26	175.80000 -0.80	180.00	175.60	180.00	1,215,869
04 Sep 26	176.60001 -1.30	181.20	170.00	170.00	1,536,822
03 Sep 26	177.89999 +3.20	178.35	171.50	175.20	1,024,701
02 Sep 26	174.70000 -1.90	176.97	174.00	175.00	3,569,275
01 Sep 26	176.60001 -2.40	182.00	175.70	182.00	1,903,740
28 Aug 26	179.00000 +1.00	179.70	177.50	177.50	1,738,381
27 Aug 26	178.00000 -1.60	179.50	176.60	177.00	1,409,548
26 Aug 26	179.60001 +0.90	182.00	176.70	182.00	2,396,101
25 Aug 26	178.70000 -0.30	180.15	177.00	177.00	1,095,701
24 Aug 26	179.00000 -0.40	181.20	166.90	166.90	923,805
21 Aug 26	179.39999 +0.40	180.90	175.00	175.00	427,057
20 Aug 26	179.00000 -1.90	182.60	177.70	182.60	1,263,819
19 Aug 26	180.89999 -1.70	182.90	180.80	182.00	1,192,721
18 Aug 26	182.60001 +0.00	183.30	179.00	179.00	789,964
17 Aug 26	182.60001 -2.00	189.00	182.10	189.00	602,364
14 Aug 26	184.60001 +0.80	187.80	183.10	187.80	774,121
13 Aug 26	183.80000 +1.20	184.90	182.10	184.00	1,902,249
12 Aug 26	182.60001 -0.10	184.70	182.40	183.00	2,237,764
11 Aug 26	182.70000 -1.60	184.80	181.40	182.00	760,102
10 Aug 26	184.30000 +0.60	188.20	182.50	188.20	621,087
07 Aug 26	183.70000 +0.80	184.60	182.60	182.60	520,810
06 Aug 26	182.89999 -2.20	187.20	182.40	183.00	1,185,953
05 Aug 26	185.10001 +1.00	186.70	182.50	182.50	3,302,333
04 Aug 26	184.10001 -1.10	185.51	182.00	182.00	963,876
03 Aug 26	185.20000 +0.80	188.90	184.00	184.70	1,219,550
31 Jul 26	184.39999 +0.50	192.80	182.40	192.80	909,731
30 Jul 26	183.89999 +2.40	189.60	180.50	181.50	1,510,812
29 Jul 26	181.50000 +1.00	189.50	177.25	181.30	2,452,999
28 Jul 26	180.50000 -0.70	185.00	179.50	185.00	1,183,369
27 Jul 26	181.20000 -0.60	189.60	181.20	189.60	1,015,509
24 Jul 26	181.80000 +1.70	186.00	178.30	186.00	1,113,083
23 Jul 26	180.10001 -1.90	185.00	177.70	185.00	996,739
22 Jul 26	182.00000 +2.40	182.60	173.40	179.30	1,140,167
21 Jul 26	179.60001 +2.60	180.50	173.70	173.70	841,315
20 Jul 26	177.00000 +1.20	178.66	172.80	175.90	565,844
17 Jul 26	175.80000 -4.30	180.85	167.60	167.60	745,701
16 Jul 26	180.10001 -0.10	183.20	175.40	175.40	892,746
15 Jul 26	180.20000 -0.70	181.00	176.20	178.70	1,437,260
14 Jul 26	180.89999 -1.40	186.30	177.40	186.30	758,489
13 Jul 26	182.30000 +1.70	183.50	177.30	178.00	622,752
10 Jul 26	180.60001 +2.40	182.70	179.30	179.30	759,780
09 Jul 26	178.20000 -0.30	186.40	176.50	177.20	953,179
08 Jul 26	178.50000 -1.90	184.40	173.30	184.40	916,490
07 Jul 26	180.39999 +1.80	182.00	171.30	178.70	913,069
06 Jul 26	178.60001 -6.10	183.97	177.60	177.60	720,501
03 Jul 26	184.70000 -3.40	196.00	184.70	196.00	1,077,431
02 Jul 26	188.10001 -4.70	190.00	185.33	190.00	738,871
01 Jul 26	192.80000 +5.00	192.80	187.40	188.80	1,686,221
30 Jun 26	187.80000 +0.40	190.50	187.80	190.00	2,411,833
29 Jun 26	187.39999 -4.80	195.30	187.40	189.00	709,301
26 Jun 26	192.20000 -0.60	195.00	185.00	185.00	523,703
25 Jun 26	192.80000 +6.40	194.40	187.10	188.00	837,434
24 Jun 26	186.39999 +2.60	187.60	183.60	183.60	698,809
23 Jun 26	183.80000 -2.40	186.20	180.40	186.20	885,693
22 Jun 26	186.20000 -3.10	191.00	185.70	188.60	1,715,769
19 Jun 26	189.30000 +0.80	193.08	186.20	189.50	3,495,920
18 Jun 26	188.50000 +14.00	191.70	176.54	179.90	3,778,287
17 Jun 26	174.50000 +2.70	175.00	170.86	172.20	1,529,247
16 Jun 26	171.80000 +0.00	174.00	169.90	171.20	1,512,781
15 Jun 26	171.80000 -0.90	175.80	170.83	173.50	1,051,096
12 Jun 26	172.70000 +1.40	174.70	165.00	165.00	536,341
11 Jun 26	171.30000 -0.40	172.90	168.00	168.00	882,477
10 Jun 26	171.70000 +8.00	171.70	164.30	164.30	854,436
09 Jun 26	163.70000 -2.20	168.70	163.70	166.60	731,304
08 Jun 26	165.89999 -3.90	169.50	165.10	167.40	263,718
05 Jun 26	169.80000 -2.70	174.62	166.60	166.60	475,323
04 Jun 26	172.50000 +0.00	174.40	171.80	172.30	378,179
03 Jun 26	172.50000 +1.70	172.70	169.30	169.70	649,921
02 Jun 26	170.80000 +1.30	172.63	169.90	169.90	679,767
01 Jun 26	169.50000 -1.70	172.13	168.00	168.00	566,270
29 May 26	171.20000 +0.30	172.70	170.24	171.80	1,334,391
28 May 26	170.89999 +0.70	172.20	169.20	170.00	978,876
27 May 26	170.20000 +1.80	170.70	167.00	167.00	449,584
26 May 26	168.39999 +1.00	171.37	166.27	168.30	571,363
22 May 26	167.39999 +1.90	169.21	164.10	167.90	548,977
21 May 26	165.50000 +0.50	166.20	162.48	163.70	675,738
20 May 26	165.00000 -0.70	166.70	158.20	158.20	1,122,501
19 May 26	165.70000 +1.70	167.30	160.00	160.00	778,512
18 May 26	164.00000 -0.60	165.69	160.90	160.90	3,734,644
15 May 26	164.60001 -4.00	168.10	161.40	167.70	1,671,107
14 May 26	168.60001 +4.20	168.80	164.60	168.00	802,526
13 May 26	164.39999 -1.60	170.00	163.00	170.00	2,497,251
12 May 26	166.00000 +0.50	172.80	162.90	172.80	1,053,398
11 May 26	165.50000 +0.80	167.96	161.56	164.30	1,085,677
08 May 26	164.70000 +4.00	165.60	160.20	161.10	1,477,822
07 May 26	160.70000 -1.80	170.00	160.70	170.00	1,303,858
06 May 26	162.50000 +4.50	164.10	157.00	157.90	1,136,634
05 May 26	158.00000 -3.10	162.20	154.88	159.30	863,969
01 May 26	161.10001 -1.50	163.00	161.10	163.00	498,801
30 Apr 26	162.60001 +2.20	163.60	154.20	154.20	1,072,831
29 Apr 26	160.39999 -6.90	168.00	160.10	165.00	648,819
28 Apr 26	167.30000 -1.00	168.70	165.90	167.00	521,701
27 Apr 26	168.30000 -2.50	170.70	168.00	168.00	747,044
24 Apr 26	170.80000 -1.60	171.90	169.00	170.00	601,527
23 Apr 26	172.39999 -2.60	174.28	166.90	166.90	653,220
22 Apr 26	175.00000 -2.50	178.90	175.00	177.00	861,046
21 Apr 26	177.50000 +0.60	179.80	175.00	175.00	1,290,818
20 Apr 26	176.89999 -2.70	183.70	176.10	183.70	2,382,435
17 Apr 26	179.60001 +3.80	180.90	175.20	176.60	549,875
16 Apr 26	175.80000 -0.30	180.60	175.00	180.60	484,801
15 Apr 26	176.10001 -2.00	178.60	175.50	178.60	510,914
14 Apr 26	178.10001 +5.20	179.30	173.10	173.50	504,138
13 Apr 26	172.89999 -1.40	178.70	172.00	178.70	529,664
10 Apr 26	174.30000 +0.00	180.00	173.50	180.00	520,023
09 Apr 26	174.30000 -1.00	175.60	171.69	174.80	476,180
08 Apr 26	175.30000 +4.30	178.50	166.60	166.60	536,224
07 Apr 26	171.00000 -0.40	175.00	169.90	175.00	560,466
02 Apr 26	171.39999 -1.40	173.50	170.80	172.00	592,708
01 Apr 26	172.80000 +6.60	173.30	168.70	169.30	2,331,012
31 Mar 26	166.20000 -1.00	170.52	166.20	170.00	1,468,971
30 Mar 26	167.20000 -1.70	167.90	165.10	166.50	954,287
27 Mar 26	168.89999 -3.40	175.50	168.30	175.50	583,306
26 Mar 26	172.30000 -0.40	173.00	170.30	170.70	691,614
25 Mar 26	172.70000 +4.50	172.80	165.00	165.00	768,460
24 Mar 26	168.20000 -2.70	172.50	162.30	162.30	1,193,576
23 Mar 26	170.89999 +1.10	174.00	163.80	168.60	1,016,564
20 Mar 26	169.80000 +1.40	170.70	163.94	170.70	3,174,910
19 Mar 26	168.39999 -3.90	180.70	167.20	180.70	794,477
18 Mar 26	172.30000 +4.00	178.90	166.20	178.90	1,204,291
17 Mar 26	168.30000 -3.40	171.90	167.70	171.90	1,128,867
16 Mar 26	171.70000 -2.40	181.30	170.20	181.30	457,007
13 Mar 26	174.10001 +0.00	175.10	171.40	174.00	484,668
12 Mar 26	174.10001 +0.40	174.80	170.00	170.00	474,084
11 Mar 26	173.70000 -2.20	176.70	173.00	176.70	377,877
10 Mar 26	175.89999 +1.90	178.70	175.10	178.70	627,605
09 Mar 26	174.00000 -1.60	182.00	171.40	182.00	439,121
06 Mar 26	175.60001 -1.60	182.00	174.90	182.00	473,213
05 Mar 26	177.20000 -1.10	182.00	174.62	182.00	693,333
04 Mar 26	178.30000 -1.30	180.25	177.60	178.00	762,261
03 Mar 26	179.60001 -4.60	184.70	177.20	184.70	498,071
02 Mar 26	184.20000 +0.40	185.70	178.90	185.70	800,399
27 Feb 26	183.80000 -3.00	187.90	183.20	187.90	1,776,832
26 Feb 26	186.80000 +0.70	187.45	185.00	186.70	448,117
25 Feb 26	186.10001 -2.80	190.00	185.10	188.70	542,695
24 Feb 26	188.89999 -0.50	192.00	187.80	192.00	591,381
23 Feb 26	189.39999 -1.40	193.90	187.50	193.90	617,775
20 Feb 26	190.80000 +0.50	194.00	189.25	194.00	2,070,695
19 Feb 26	190.30000 +0.50	191.00	188.70	190.40	995,636
18 Feb 26	189.80000 -3.40	196.50	189.80	196.50	554,872
17 Feb 26	193.20000 +0.40	194.00	191.00	191.20	1,593,733
16 Feb 26	192.80000 +0.60	194.10	192.30	192.40	859,920
13 Feb 26	192.20000 +2.40	192.20	185.00	185.00	423,873
12 Feb 26	189.80000 +3.70	191.50	186.50	187.00	567,061
11 Feb 26	186.10001 -4.40	191.00	186.10	190.50	813,085
10 Feb 26	190.50000 -0.40	192.57	187.60	190.90	695,625
09 Feb 26	190.89999 -1.00	194.10	189.80	191.70	741,922
06 Feb 26	191.89999 +2.80	192.10	188.20	190.00	316,834
05 Feb 26	189.10001 -1.50	190.09	185.00	185.00	732,323
04 Feb 26	190.60001 +0.60	193.79	178.45	189.00	466,666
03 Feb 26	190.00000 +1.40	190.00	187.50	189.40	807,809
02 Feb 26	188.60001 +2.20	188.70	182.00	182.00	435,957
30 Jan 26	186.39999 +1.10	186.70	183.20	183.20	833,646
29 Jan 26	185.30000 +1.10	188.10	183.56	185.40	665,094
28 Jan 26	184.20000 +0.50	186.00	183.10	186.00	512,190
27 Jan 26	183.70000 -2.90	187.70	182.30	187.70	935,507
26 Jan 26	186.60001 +0.80	187.93	182.20	182.20	408,065
23 Jan 26	185.80000 +1.80	188.20	183.30	187.00	578,422
22 Jan 26	184.00000 +3.20	185.40	180.00	180.00	712,962
21 Jan 26	180.80000 -2.70	185.00	180.40	185.00	5,413,754
20 Jan 26	183.50000 -2.40	189.40	182.00	189.40	455,941
19 Jan 26	185.89999 -2.50	188.69	185.90	188.40	832,799
16 Jan 26	188.39999 +0.10	189.00	186.55	188.40	689,118
15 Jan 26	188.30000 +2.80	189.10	183.00	183.00	916,093
14 Jan 26	185.50000 -0.80	189.40	182.60	189.40	1,031,007
13 Jan 26	186.30000 -2.10	189.40	183.40	189.40	483,635
12 Jan 26	188.39999 -2.00	190.40	187.90	190.00	719,547
09 Jan 26	190.39999 +2.20	191.00	187.80	188.00	824,436
08 Jan 26	188.20000 -0.40	189.10	185.50	187.70	1,094,242
07 Jan 26	188.60001 -0.30	198.30	186.50	198.30	890,943
06 Jan 26	188.89999 -0.10	190.30	187.70	188.40	454,208
05 Jan 26	189.00000 +0.20	192.00	187.50	192.00	1,183,306
02 Jan 26	188.80000 -1.80	191.70	187.00	190.60	1,594,209
31 Dec 25	190.60001 -1.30	199.00	188.80	199.00	419,540
30 Dec 25	191.89999 +1.10	199.70	188.30	199.70	596,894
29 Dec 25	190.80000 -0.30	198.00	187.10	198.00	529,371
24 Dec 25	191.10001 -0.30	199.00	190.80	199.00	161,468
23 Dec 25	191.39999 -0.60	195.80	189.70	195.80	362,640
22 Dec 25	192.00000 +2.00	192.00	189.30	190.00	545,146
19 Dec 25	190.00000 -1.90	191.79	184.00	184.00	1,837,255
18 Dec 25	191.89999 -0.50	192.30	189.50	192.20	909,639
17 Dec 25	192.39999 +2.70	193.50	177.30	177.30	1,177,818
16 Dec 25	189.70000 +1.20	192.40	183.28	188.20	1,020,291
15 Dec 25	188.50000 +0.30	189.01	187.40	188.10	388,196
12 Dec 25	188.20000 +0.80	189.60	186.20	186.20	683,060
11 Dec 25	187.39999 +3.60	188.20	182.00	182.00	853,462
10 Dec 25	183.80000 +8.70	185.80	178.70	183.20	1,411,568
09 Dec 25	175.10001 -0.40	175.80	174.00	175.50	1,008,179
08 Dec 25	175.50000 -1.10	177.50	173.70	177.10	707,485
05 Dec 25	176.60001 +0.70	180.00	175.80	180.00	565,171
04 Dec 25	175.89999 -2.00	178.20	175.40	176.80	798,032
03 Dec 25	177.89999 +3.00	178.00	174.50	178.00	854,091
02 Dec 25	174.89999 -1.10	177.10	174.50	176.80	1,206,466
01 Dec 25	176.00000 -0.70	177.60	168.77	175.60	1,513,449
28 Nov 25	176.70000 +1.20	177.50	174.50	174.50	594,311
27 Nov 25	175.50000 -1.70	180.00	172.70	180.00	2,024,945
26 Nov 25	177.20000 +1.80	177.40	173.90	177.40	545,836
25 Nov 25	175.39999 -4.40	179.80	175.40	178.80	1,167,870
24 Nov 25	179.80000 -0.80	182.00	179.00	179.00	1,762,083
21 Nov 25	180.60001 +1.70	180.60	177.40	178.60	889,657
20 Nov 25	178.89999 +2.10	184.80	177.00	184.80	1,474,013
19 Nov 25	176.80000 -5.00	182.30	176.80	182.20	1,311,822
18 Nov 25	181.80000 -18.60	192.00	171.12	190.90	4,439,511
17 Nov 25	200.39999 -2.60	202.20	197.60	202.20	1,264,139
14 Nov 25	203.00000 -1.00	203.00	198.50	200.40	1,017,362
13 Nov 25	204.00000 +0.60	204.00	201.20	202.20	840,602
12 Nov 25	203.39999 -2.40	210.00	201.20	210.00	773,138
11 Nov 25	205.80000 -2.00	210.45	204.60	210.20	510,592
10 Nov 25	207.80000 +4.20	208.40	203.40	203.40	714,898
07 Nov 25	203.60001 -3.40	210.40	202.20	210.40	874,691
06 Nov 25	207.00000 -3.20	210.94	204.80	207.00	561,441
05 Nov 25	210.20000 +1.80	210.80	200.40	200.40	553,077
04 Nov 25	208.39999 -2.60	212.80	207.80	210.00	594,974
03 Nov 25	211.00000 +1.00	214.00	207.40	214.00	3,412,946
31 Oct 25	210.00000 +2.20	210.60	202.00	202.00	534,298
30 Oct 25	207.80000 +0.00	212.00	205.20	206.80	589,040
29 Oct 25	207.80000 -3.00	220.80	206.80	217.00	575,268
28 Oct 25	210.80000 +1.60	215.00	207.60	215.00	604,275
27 Oct 25	209.20000 -1.40	212.00	208.20	212.00	518,132
24 Oct 25	210.60001 +2.00	211.00	206.80	209.40	647,738
23 Oct 25	208.60001 +0.80	211.00	206.60	207.40	1,769,808
22 Oct 25	207.80000 +6.60	207.80	200.80	202.00	1,223,321
21 Oct 25	201.20000 -6.40	210.00	198.80	210.00	914,766
20 Oct 25	207.60001 +0.80	209.60	205.80	208.00	2,741,187
17 Oct 25	206.80000 -0.40	206.80	201.80	202.00	830,914
16 Oct 25	207.20000 -3.00	213.60	197.33	210.60	1,171,611
15 Oct 25	210.20000 -10.20	222.60	210.20	220.40	1,688,260
14 Oct 25	220.39999 +0.40	220.40	215.60	219.00	3,982,294
13 Oct 25	220.00000 +5.00	220.80	214.00	215.60	8,851,852
10 Oct 25	215.00000 -3.20	220.00	214.00	220.00	6,391,856
09 Oct 25	218.20000 +0.20	219.20	216.00	218.40	1,751,910
08 Oct 25	218.00000 +2.00	218.00	213.80	218.00	693,935
07 Oct 25	216.00000 -0.40	218.00	213.00	218.00	700,486
06 Oct 25	216.39999 -1.00	217.20	214.20	217.00	562,200
03 Oct 25	217.39999 -4.80	223.00	215.00	221.80	581,542
02 Oct 25	222.20000 -0.60	224.44	220.80	222.60	1,429,243
01 Oct 25	222.80000 -2.80	225.60	221.00	224.60	1,162,386
30 Sep 25	225.60001 +4.60	225.60	220.00	221.20	938,019
29 Sep 25	221.00000 +1.80	221.40	218.80	220.20	828,907
26 Sep 25	219.20000 +1.80	219.20	215.80	218.20	1,037,775
25 Sep 25	217.39999 +0.00	218.10	215.20	217.80	878,243
24 Sep 25	217.39999 +1.40	217.80	214.80	217.00	1,450,823
23 Sep 25	216.00000 -2.40	220.40	216.00	219.00	749,019
22 Sep 25	218.39999 +3.00	219.00	214.00	215.40	907,239
19 Sep 25	215.39999 +0.20	216.00	212.00	216.00	3,965,783
18 Sep 25	215.20000 -3.40	218.80	211.00	211.00	1,291,615
17 Sep 25	218.60001 +1.60	220.00	217.00	220.00	530,873
16 Sep 25	217.00000 -1.80	219.20	215.00	215.00	635,840
15 Sep 25	218.80000 -0.20	222.00	218.20	222.00	607,525
12 Sep 25	219.00000 -0.80	220.60	217.80	219.60	760,089
11 Sep 25	219.80000 +5.40	219.80	214.60	217.00	697,774
10 Sep 25	214.39999 +2.00	220.00	209.80	220.00	753,498
09 Sep 25	212.39999 -1.00	213.80	211.00	213.40	916,330
08 Sep 25	213.39999 -0.60	216.40	213.00	215.80	415,298
05 Sep 25	214.00000 -1.60	216.60	212.00	212.00	478,359
04 Sep 25	215.60001 +0.00	215.60	212.14	215.40	443,293
03 Sep 25	215.60001 +0.20	217.20	214.00	215.80	870,516
02 Sep 25	215.39999 -6.60	222.00	213.00	222.00	1,306,648
01 Sep 25	222.00000 +0.40	224.00	221.00	221.00	1,013,657
29 Aug 25	221.60001 -2.20	225.00	221.40	223.80	792,907
28 Aug 25	223.80000 -2.60	227.80	221.00	226.40	782,293
27 Aug 25	226.39999 +1.80	226.60	223.80	224.60	1,105,139
26 Aug 25	224.60001 -2.40	226.80	221.80	225.00	918,410
22 Aug 25	227.00000 +2.60	227.20	224.20	225.00	1,003,094
21 Aug 25	224.39999 -1.20	233.00	223.80	224.00	667,298
20 Aug 25	225.60001 -0.40	226.60	223.00	226.00	1,313,488
19 Aug 25	226.00000 +0.80	231.00	224.20	224.40	883,131
18 Aug 25	225.20000 -1.80	228.00	224.00	227.00	1,767,634
15 Aug 25	227.00000 +1.00	229.40	222.00	222.00	721,935
14 Aug 25	226.00000 -2.00	229.00	226.00	228.00	569,646
13 Aug 25	228.00000 -3.20	232.00	215.20	215.20	696,849
12 Aug 25	231.20000 +1.40	235.60	229.80	235.60	655,811
11 Aug 25	229.80000 -0.20	237.60	229.20	230.00	428,491
08 Aug 25	230.00000 -1.00	233.80	229.40	231.00	561,482
07 Aug 25	231.00000 -1.00	235.00	230.00	235.00	660,671
06 Aug 25	232.00000 +1.40	240.40	229.40	240.40	721,724
05 Aug 25	230.60001 +0.80	231.20	229.20	229.80	681,805
04 Aug 25	229.80000 +3.80	230.00	225.80	230.00	1,176,709
01 Aug 25	226.00000 +1.60	227.20	222.68	223.60	1,168,253
31 Jul 25	224.39999 +4.60	226.00	219.20	219.20	1,362,946
30 Jul 25	219.80000 +1.60	221.72	216.00	216.00	804,310
29 Jul 25	218.20000 -3.00	223.60	216.00	216.00	912,011
28 Jul 25	221.20000 +2.20	226.00	219.00	219.00	1,216,290
25 Jul 25	219.00000 +2.00	225.00	214.40	219.60	1,493,812
24 Jul 25	217.00000 -2.80	222.00	215.00	215.00	976,665
23 Jul 25	219.80000 +0.40	221.80	204.20	204.20	850,843
22 Jul 25	219.39999 -3.80	225.00	218.80	225.00	677,221
21 Jul 25	223.20000 +3.20	224.80	213.91	221.00	602,470
18 Jul 25	220.00000 -1.60	223.38	219.20	221.60	695,236
17 Jul 25	221.60001 +4.40	224.80	216.40	217.40	817,565
16 Jul 25	217.20000 -1.40	220.40	215.86	220.00	749,200
15 Jul 25	218.60001 -2.40	223.20	218.60	222.40	669,333
14 Jul 25	221.00000 +1.00	235.20	218.20	235.20	574,950
11 Jul 25	220.00000 -0.40	222.35	202.71	205.20	624,555
10 Jul 25	220.39999 -2.60	234.00	219.80	234.00	1,284,544
09 Jul 25	223.00000 -2.00	228.88	221.80	224.80	1,328,556
08 Jul 25	225.00000 +2.00	227.20	222.68	224.60	1,921,430
07 Jul 25	223.00000 +1.60	224.20	211.20	211.20	889,796
04 Jul 25	221.39999 +0.80	222.60	211.20	211.20	755,229
03 Jul 25	220.60001 -7.40	225.40	220.60	222.00	1,343,466
02 Jul 25	228.00000 -5.00	238.00	227.36	238.00	1,197,978
01 Jul 25	233.00000 +2.40	233.00	229.40	229.60	1,387,307
30 Jun 25	230.60001 -0.60	232.00	224.00	229.00	2,549,604
27 Jun 25	231.20000 +0.00	238.00	228.00	238.00	878,970
26 Jun 25	231.20000 +2.20	231.80	229.00	229.00	1,069,830
25 Jun 25	229.00000 -1.00	231.00	228.60	230.00	850,104
24 Jun 25	230.00000 +4.80	231.20	215.60	215.60	1,412,627
23 Jun 25	225.20000 +2.20	226.80	220.23	221.60	1,005,102
20 Jun 25	223.00000 +4.20	224.60	213.60	213.60	5,807,702
19 Jun 25	218.80000 -4.20	228.00	218.80	228.00	806,555
18 Jun 25	223.00000 +0.80	225.80	217.00	217.00	1,696,099
17 Jun 25	222.20000 -4.20	228.30	221.40	223.80	1,348,872
16 Jun 25	226.39999 -1.20	230.00	222.80	230.00	1,079,207
13 Jun 25	227.60001 +1.40	238.20	222.20	227.00	2,670,208
12 Jun 25	226.20000 +8.40	226.20	207.00	207.00	2,476,138
11 Jun 25	217.80000 +0.60	217.90	210.60	216.00	1,843,209
10 Jun 25	217.20000 +23.40	219.80	194.60	196.10	4,707,334
09 Jun 25	193.80000 -1.10	200.00	191.80	200.00	1,275,138
06 Jun 25	194.89999 +0.10	203.60	193.60	203.60	1,870,682
05 Jun 25	194.80000 +0.80	194.80	188.84	194.50	1,103,606
04 Jun 25	194.00000 -0.50	195.60	191.30	195.00	717,599
03 Jun 25	194.50000 +1.60	194.50	191.60	192.80	663,795
02 Jun 25	192.89999 +1.90	192.90	189.69	191.60	1,403,801
30 May 25	191.00000 +3.30	193.00	185.75	193.00	2,400,271
29 May 25	187.70000 -2.10	192.50	182.88	191.50	1,768,876
28 May 25	189.80000 -1.30	192.50	189.10	190.20	615,776
27 May 25	191.10001 +3.70	194.20	187.27	194.20	1,001,290
23 May 25	187.39999 -0.10	188.20	182.00	182.00	1,355,897
22 May 25	187.50000 +0.40	187.50	179.70	179.70	514,228
21 May 25	187.10001 -3.20	189.80	182.36	187.30	508,566
20 May 25	190.30000 +1.90	191.30	186.72	188.00	1,091,201
19 May 25	188.39999 +1.30	190.00	184.20	190.00	1,479,764
16 May 25	187.10001 +1.30	188.70	184.80	185.60	1,311,646
15 May 25	185.80000 +1.40	185.90	182.00	182.00	1,775,504
14 May 25	184.39999 +0.40	185.40	182.10	184.10	573,213
13 May 25	184.00000 +0.30	192.40	183.10	192.40	1,438,971
12 May 25	183.70000 -0.20	186.30	178.19	186.30	579,791
09 May 25	183.89999 -0.70	190.00	182.55	190.00	3,403,972
08 May 25	184.60001 -0.40	187.40	181.00	182.90	851,270
07 May 25	185.00000 +0.20	191.00	175.83	191.00	1,865,925
06 May 25	184.80000 +4.40	184.80	179.40	181.10	2,128,795
02 May 25	180.39999 +3.20	182.30	177.05	182.30	776,775
01 May 25	177.20000 +4.50	180.80	172.00	180.80	572,836
30 Apr 25	172.70000 +2.40	174.20	162.50	162.50	973,617
29 Apr 25	170.30000 +3.70	172.00	165.42	167.60	465,259
28 Apr 25	166.60001 +2.30	167.30	164.40	164.40	563,549
25 Apr 25	164.30000 -0.30	165.70	160.70	163.00	637,815
24 Apr 25	164.60001 +1.10	166.80	162.20	162.20	489,520
23 Apr 25	163.50000 -0.20	166.60	163.10	165.30	634,829
22 Apr 25	163.70000 -1.50	166.00	157.70	157.70	586,067
17 Apr 25	165.20000 +1.70	166.40	161.80	162.70	2,136,100
16 Apr 25	163.50000 -0.50	164.80	162.50	164.80	546,894
15 Apr 25	164.00000 +4.70	164.90	160.20	160.20	691,363
14 Apr 25	159.30000 +3.50	159.60	149.40	149.40	892,341
11 Apr 25	155.80000 +1.20	156.60	151.50	155.20	981,646
10 Apr 25	154.60001 +4.20	159.70	153.00	155.00	962,355
09 Apr 25	150.39999 -2.40	160.00	147.90	160.00	735,146
08 Apr 25	152.80000 +6.30	153.50	146.50	146.50	2,086,036
07 Apr 25	146.50000 -1.40	150.00	136.61	150.00	1,683,211
04 Apr 25	147.89999 -5.80	153.70	144.70	148.00	1,182,251
03 Apr 25	153.70000 -3.30	165.30	153.30	165.30	978,146
02 Apr 25	157.00000 +0.80	157.20	151.00	152.20	975,024
01 Apr 25	156.20000 +0.20	159.50	155.10	159.50	638,671
31 Mar 25	156.00000 -8.00	165.52	156.00	162.60	1,115,270
28 Mar 25	164.00000 -1.90	172.40	159.92	160.00	543,384
27 Mar 25	165.89999 -0.50	166.40	164.10	165.20	682,779
26 Mar 25	166.39999 +2.60	168.20	163.80	163.80	894,709
25 Mar 25	163.80000 -4.90	171.90	161.00	161.90	4,636,567
24 Mar 25	168.70000 +0.00	176.70	166.40	176.70	687,491
21 Mar 25	168.70000 -13.30	183.50	167.70	183.50	4,608,858
20 Mar 25	182.00000 -1.10	184.80	180.00	180.00	4,904,652
19 Mar 25	183.10001 +2.30	184.10	179.30	179.30	7,220,686
18 Mar 25	180.80000 +4.30	183.00	177.90	177.90	8,149,917
17 Mar 25	176.50000 +0.70	178.50	172.72	177.00	2,632,015
14 Mar 25	175.80000 +2.20	178.30	166.70	166.70	1,279,725
13 Mar 25	173.60001 -0.90	176.80	170.65	170.90	1,099,314
12 Mar 25	174.50000 +4.20	175.80	170.61	170.80	3,103,636
11 Mar 25	170.30000 -1.60	177.20	170.30	172.20	1,480,700
10 Mar 25	171.89999 -1.50	178.00	171.10	178.00	944,106
07 Mar 25	173.39999 +3.00	175.12	162.90	162.90	776,596
06 Mar 25	170.39999 -0.80	177.90	165.10	177.90	1,606,001
05 Mar 25	171.20000 +4.10	173.10	158.30	158.30	1,394,394
04 Mar 25	167.10001 -1.50	176.90	166.10	176.90	1,324,594
03 Mar 25	168.60001 +8.90	170.00	159.10	159.10	1,542,500
28 Feb 25	159.70000 +0.10	161.00	157.90	159.30	2,531,465
27 Feb 25	159.60001 -2.40	169.80	158.50	169.80	864,169
26 Feb 25	162.00000 +2.50	164.60	160.00	160.00	4,200,445
25 Feb 25	159.50000 -0.70	167.40	159.50	167.40	1,976,414
24 Feb 25	160.20000 -0.80	162.90	153.59	153.60	706,646
21 Feb 25	161.00000 -1.00	165.00	161.00	165.00	609,177
20 Feb 25	162.00000 +1.40	163.80	158.00	158.00	1,176,771
19 Feb 25	160.60001 -2.90	165.00	160.00	165.00	785,861
18 Feb 25	163.50000 +2.70	163.50	160.60	161.40	1,172,651
17 Feb 25	160.80000 +0.80	161.70	158.00	158.00	2,569,929
14 Feb 25	160.00000 +0.50	162.00	159.40	162.00	923,313
13 Feb 25	159.50000 -1.30	163.10	159.50	160.80	657,300
12 Feb 25	160.80000 +0.10	164.60	159.90	163.40	1,541,591
11 Feb 25	160.70000 -0.90	167.00	159.40	167.00	936,273
10 Feb 25	161.60001 -0.90	163.50	155.40	155.40	1,678,428
07 Feb 25	162.50000 -0.50	164.10	156.70	156.70	380,604
06 Feb 25	163.00000 -0.20	170.00	162.80	170.00	501,296
05 Feb 25	163.20000 -0.70	170.00	162.40	170.00	891,965
04 Feb 25	163.89999 +1.00	165.70	160.58	165.30	418,723
03 Feb 25	162.89999 -0.20	169.90	156.50	169.90	1,219,398
31 Jan 25	163.10001 +1.90	163.70	160.10	163.40	1,077,426
30 Jan 25	161.20000 -2.70	170.00	157.24	170.00	667,488
29 Jan 25	163.89999 -2.10	169.00	158.00	158.00	449,541
28 Jan 25	166.00000 +2.40	166.60	156.00	156.00	331,235
27 Jan 25	163.60001 -1.70	166.80	163.60	165.10	478,530
24 Jan 25	165.30000 +0.90	166.70	164.00	164.90	573,205
23 Jan 25	164.39999 +1.80	167.60	162.20	167.00	579,083
22 Jan 25	162.60001 +0.70	170.00	161.20	170.00	694,814
21 Jan 25	161.89999 +1.80	162.20	154.93	159.60	553,010
20 Jan 25	160.10001 -4.40	170.00	160.10	170.00	578,599
17 Jan 25	164.50000 +0.10	165.90	162.60	162.60	684,540
16 Jan 25	164.39999 +1.00	168.30	162.30	168.30	604,625
15 Jan 25	163.39999 +6.70	163.70	158.30	158.30	542,426
14 Jan 25	156.70000 +0.10	160.40	156.60	156.60	577,837
13 Jan 25	156.60001 -0.20	157.60	149.20	149.20	682,924
10 Jan 25	156.80000 -0.50	160.00	150.10	160.00	723,097
09 Jan 25	157.30000 +1.20	158.20	149.00	149.00	1,221,985
08 Jan 25	156.10001 -3.70	160.50	155.40	155.40	1,073,283
07 Jan 25	159.80000 -4.30	164.60	159.10	164.10	744,880
06 Jan 25	164.10001 +2.10	167.50	154.40	154.40	792,454
03 Jan 25	162.00000 -0.20	163.90	160.30	163.90	368,216
02 Jan 25	162.20000 +1.50	163.20	160.80	162.20	526,845
31 Dec 24	160.70000 -0.40	162.70	154.20	154.20	414,293
30 Dec 24	161.10001 -1.80	163.00	154.82	163.00	705,566
27 Dec 24	162.89999 -1.50	166.40	161.70	164.40	339,008
24 Dec 24	164.39999 -2.00	167.50	160.60	160.60	0
23 Dec 24	166.39999 +2.00	174.00	164.00	174.00	344,628
20 Dec 24	164.39999 -0.50	166.40	157.80	157.80	2,491,102
19 Dec 24	164.89999 -1.80	175.00	164.90	175.00	1,240,453
18 Dec 24	166.70000 +2.10	167.50	160.00	160.00	596,648
17 Dec 24	164.60001 -4.10	174.80	163.77	174.80	783,901
16 Dec 24	168.70000 +2.30	169.70	164.50	169.70	460,480
13 Dec 24	166.39999 +0.50	167.60	165.50	166.40	478,397
12 Dec 24	165.89999 +0.90	167.50	157.80	157.80	522,270
11 Dec 24	165.00000 +0.90	172.30	160.80	172.30	729,099
10 Dec 24	164.10001 +10.00	164.60	153.70	157.70	961,547
09 Dec 24	154.10001 -0.30	156.60	151.20	154.70	785,792
06 Dec 24	154.39999 -0.40	157.30	154.30	156.90	479,600
05 Dec 24	154.80000 +0.90	157.30	149.22	157.30	663,466
04 Dec 24	153.89999 +1.30	153.90	151.60	153.10	655,368
03 Dec 24	152.60001 -1.10	157.30	152.60	154.30	691,070
02 Dec 24	153.70000 +2.30	158.30	150.20	158.30	586,055
29 Nov 24	151.39999 -0.90	155.90	151.40	155.90	1,178,807
28 Nov 24	152.30000 +0.20	153.90	147.51	153.30	418,545
27 Nov 24	152.10001 -2.00	155.00	148.91	155.00	872,290
26 Nov 24	154.10001 +0.40	158.90	149.00	149.00	808,587
25 Nov 24	153.70000 +4.60	156.50	147.20	156.50	2,146,351
22 Nov 24	149.10001 +2.70	149.50	144.70	147.30	596,860
21 Nov 24	146.39999 +2.00	148.00	137.50	148.00	1,119,953
20 Nov 24	144.39999 -2.60	147.80	139.90	139.90	1,974,887
19 Nov 24	147.00000 -0.30	147.90	140.40	140.40	943,766
18 Nov 24	147.30000 +1.40	148.20	139.30	139.30	921,026
15 Nov 24	145.89999 +0.80	149.46	142.40	144.90	946,536
14 Nov 24	145.10001 +8.30	154.00	138.90	144.90	1,709,317
13 Nov 24	136.80000 +0.00	137.80	134.60	136.10	730,688
12 Nov 24	136.80000 -2.30	139.00	136.40	138.40	765,715
11 Nov 24	139.10001 +2.20	139.70	136.70	136.70	3,304,094
08 Nov 24	136.89999 -1.60	144.20	136.50	144.20	645,317
07 Nov 24	138.50000 +0.30	140.10	135.67	139.50	756,304
06 Nov 24	138.20000 +1.90	141.60	136.80	141.60	586,998
05 Nov 24	136.30000 +1.30	139.80	134.00	139.80	712,656
04 Nov 24	135.00000 -0.20	141.70	128.60	128.60	642,805
01 Nov 24	135.20000 +1.90	135.90	133.00	135.00	723,667
31 Oct 24	133.30000 -1.90	136.30	133.10	133.40	1,243,339
30 Oct 24	135.20000 +2.00	137.90	132.00	133.40	1,103,995
29 Oct 24	133.20000 -7.40	140.63	131.50	137.30	1,120,679
28 Oct 24	140.60001 +2.80	140.60	136.00	136.00	540,228
25 Oct 24	137.80000 +0.50	139.40	136.00	136.00	587,579
24 Oct 24	137.30000 +0.80	138.40	136.50	136.50	1,449,838
23 Oct 24	136.50000 -3.10	139.60	136.00	136.00	1,056,433
22 Oct 24	139.60001 -0.50	139.80	136.00	136.00	456,558
21 Oct 24	140.10001 +0.80	142.69	136.00	136.00	726,077
18 Oct 24	139.30000 +2.00	139.90	136.40	136.40	737,816
17 Oct 24	137.30000 -0.60	141.79	136.10	138.50	855,107
16 Oct 24	137.89999 -0.30	144.30	137.00	144.30	1,108,045
15 Oct 24	138.20000 +1.30	138.20	136.30	137.00	5,111,521
14 Oct 24	136.89999 -0.50	141.40	135.70	137.40	1,959,251
11 Oct 24	137.39999 -0.10	138.00	135.78	136.60	1,666,327
10 Oct 24	137.50000 -1.40	144.30	136.10	144.30	1,048,983
09 Oct 24	138.89999 +1.50	139.30	135.91	137.40	776,575
08 Oct 24	137.39999 -1.50	140.70	136.50	138.00	1,003,339
07 Oct 24	138.89999 -0.80	140.30	136.40	140.30	453,190
04 Oct 24	139.70000 +0.50	141.00	137.52	138.70	401,039
03 Oct 24	139.20000 -1.40	143.80	138.40	143.80	566,935
02 Oct 24	140.60001 -2.80	144.30	140.10	144.30	711,517
01 Oct 24	143.39999 -2.70	150.50	143.40	150.50	522,124
30 Sep 24	146.10001 -3.60	149.10	145.46	146.80	1,270,662
27 Sep 24	149.70000 +0.80	153.10	149.50	153.10	727,594
26 Sep 24	148.89999 +2.20	150.40	145.30	146.50	593,270
25 Sep 24	146.70000 -0.80	150.80	145.50	150.80	505,901
24 Sep 24	147.50000 +1.70	148.60	145.10	145.10	794,109
23 Sep 24	145.80000 +0.10	148.70	141.90	141.90	520,885
20 Sep 24	145.70000 -8.10	153.88	144.50	151.70	8,968,218
19 Sep 24	153.80000 -2.70	156.80	145.70	145.70	857,295
18 Sep 24	156.50000 +0.90	157.10	152.30	152.30	816,652
17 Sep 24	155.60001 +0.00	157.90	154.80	157.90	722,898
16 Sep 24	155.60001 +0.60	155.60	152.30	154.80	567,695
13 Sep 24	155.00000 +0.80	155.10	149.90	149.90	378,559
12 Sep 24	154.20000 +1.30	155.50	152.60	153.00	489,143
11 Sep 24	152.89999 -5.90	162.70	152.90	162.70	1,074,935
10 Sep 24	158.80000 -0.30	162.70	158.00	162.70	536,468
09 Sep 24	159.10001 +1.80	167.50	156.00	167.40	801,977
06 Sep 24	157.30000 -1.90	163.20	155.30	163.20	452,382
05 Sep 24	159.20000 -5.00	168.69	158.90	168.60	449,300
04 Sep 24	164.20000 +7.10	164.20	152.00	152.00	1,106,760
03 Sep 24	157.10001 -0.40	160.40	155.50	160.40	852,818
02 Sep 24	157.50000 +0.50	158.40	154.85	158.40	761,319
30 Aug 24	157.00000 +0.20	159.10	156.01	156.10	1,694,342
29 Aug 24	156.80000 -1.40	160.60	155.70	160.60	338,663
28 Aug 24	158.20000 -0.80	160.23	155.00	155.00	538,536
27 Aug 24	159.00000 -0.40	161.80	158.50	159.40	502,474
23 Aug 24	159.39999 +1.60	163.20	157.00	163.20	2,029,822
22 Aug 24	157.80000 -3.70	164.20	157.80	164.20	501,468
21 Aug 24	161.50000 +2.50	161.50	155.60	155.60	738,021
20 Aug 24	159.00000 -3.50	165.10	159.00	165.10	215,522
19 Aug 24	162.50000 +0.90	162.90	158.00	158.00	484,334
16 Aug 24	161.60001 -0.60	163.07	160.30	162.10	260,487
15 Aug 24	162.20000 +0.90	164.00	159.40	162.90	344,657
14 Aug 24	161.30000 +0.30	166.20	159.30	166.20	643,775
13 Aug 24	161.00000 -0.80	163.35	159.50	162.00	324,221
12 Aug 24	161.80000 +1.40	163.30	159.60	163.30	453,044
09 Aug 24	160.39999 +1.40	162.00	158.50	158.50	376,492
08 Aug 24	159.00000 +1.00	159.00	153.33	154.50	628,750
07 Aug 24	158.00000 -2.80	161.30	156.50	156.50	410,844
06 Aug 24	160.80000 -0.20	162.70	157.40	160.10	715,268
05 Aug 24	161.00000 -5.20	171.80	155.50	171.80	795,577
02 Aug 24	166.20000 -5.00	175.10	163.18	175.10	674,555
01 Aug 24	171.20000 -4.20	179.00	170.80	179.00	973,585
31 Jul 24	175.39999 +5.70	175.60	171.10	172.20	1,161,845
30 Jul 24	169.70000 -0.10	172.60	166.50	166.50	796,141
29 Jul 24	169.80000 -0.50	172.90	169.00	169.00	513,081
26 Jul 24	170.30000 -0.20	171.60	159.77	167.30	740,612
25 Jul 24	170.50000 +1.00	170.90	167.50	167.60	477,350
24 Jul 24	169.50000 -2.70	174.00	169.50	172.50	781,906
23 Jul 24	172.20000 -2.90	176.40	170.40	173.00	615,145
22 Jul 24	175.10001 +3.10	176.60	172.00	175.90	702,661
19 Jul 24	172.00000 +0.80	172.80	168.13	169.00	491,102
18 Jul 24	171.20000 -4.20	174.80	170.90	174.80	802,752
17 Jul 24	175.39999 -0.40	177.60	172.21	175.30	676,176
16 Jul 24	175.80000 +1.60	177.90	172.36	177.90	674,634
15 Jul 24	174.20000 +0.60	175.40	171.38	173.30	664,544
12 Jul 24	173.60001 +0.80	174.70	169.90	169.90	837,174
11 Jul 24	172.80000 +2.10	174.40	169.40	172.10	757,774
10 Jul 24	170.70000 +4.70	171.60	164.60	164.60	950,337
09 Jul 24	166.00000 -0.60	170.40	166.00	170.40	683,538
08 Jul 24	166.60001 -0.40	167.70	162.00	162.00	885,332
05 Jul 24	167.00000 +0.80	171.60	166.00	170.40	1,193,321
04 Jul 24	166.20000 +1.00	167.90	159.60	166.20	493,757
03 Jul 24	165.20000 +4.60	165.20	157.40	157.40	1,023,921
02 Jul 24	160.60001 -2.30	164.30	160.10	164.30	744,409
01 Jul 24	162.89999 +4.60	164.20	160.00	160.00	821,562
28 Jun 24	158.30000 -2.10	161.70	157.50	157.50	799,400
27 Jun 24	160.39999 +2.70	161.50	157.90	158.00	748,798
26 Jun 24	157.70000 -0.60	160.80	156.20	156.20	825,692
25 Jun 24	158.30000 +1.90	158.70	155.60	158.30	853,477
24 Jun 24	156.39999 +3.40	158.80	150.00	150.00	824,395
21 Jun 24	153.00000 -1.60	155.53	152.81	154.60	2,866,491
20 Jun 24	154.60001 +1.70	156.80	151.10	151.10	966,866
19 Jun 24	152.89999 -2.10	157.70	152.90	157.70	1,674,761
18 Jun 24	155.00000 +1.60	157.60	154.10	157.60	943,985
17 Jun 24	153.39999 -1.00	155.70	151.20	153.70	1,053,538
14 Jun 24	154.39999 -0.90	157.20	152.80	153.00	1,338,949
13 Jun 24	155.30000 -2.30	160.40	155.30	160.00	1,538,110
12 Jun 24	157.60001 -7.20	165.00	157.60	161.90	1,673,254
11 Jun 24	164.80000 -4.70	177.00	161.04	172.00	2,157,818
10 Jun 24	169.50000 -1.40	171.20	168.00	170.40	1,068,073
07 Jun 24	170.89999 -3.40	175.90	170.60	175.20	776,928
06 Jun 24	174.30000 +3.30	176.00	170.01	173.50	773,298
05 Jun 24	171.00000 +0.50	176.00	171.00	173.80	768,660
04 Jun 24	170.50000 -2.50	173.20	168.60	168.70	759,815
03 Jun 24	173.00000 +2.30	175.20	170.00	170.00	1,118,164
31 May 24	170.70000 +0.70	173.46	167.30	167.30	1,768,315
30 May 24	170.00000 +1.90	171.70	163.80	163.80	1,347,236
29 May 24	168.10001 -1.40	174.40	167.00	174.40	1,131,474
28 May 24	169.50000 +0.10	174.60	164.20	164.20	1,483,062
24 May 24	169.39999 +0.70	169.40	166.50	167.40	1,162,618
23 May 24	168.70000 -3.30	173.00	168.70	169.20	1,002,002
22 May 24	172.00000 +0.90	173.70	169.30	172.20	1,104,422
21 May 24	171.10001 -1.50	174.50	171.10	171.10	996,347
20 May 24	172.60001 +0.60	176.10	171.02	176.10	847,941
17 May 24	172.00000 +0.70	172.30	170.60	171.80	667,023
16 May 24	171.30000 +0.10	173.70	171.30	171.70	865,649
15 May 24	171.20000 -3.10	175.90	171.20	173.30	1,174,683
14 May 24	174.30000 +3.00	176.40	164.71	167.10	908,223
13 May 24	171.30000 +1.40	172.10	166.00	166.00	887,406
10 May 24	169.89999 +1.80	173.00	167.52	169.90	889,055
09 May 24	168.10001 -1.90	171.20	165.60	165.60	795,625
08 May 24	170.00000 +2.50	171.90	166.49	171.90	575,886
07 May 24	167.50000 -0.50	170.40	165.20	165.20	850,321
03 May 24	168.00000 -0.10	168.80	164.20	164.20	725,589
02 May 24	168.10001 +2.70	170.70	163.10	170.70	779,546
01 May 24	165.39999 +3.20	167.20	161.40	162.60	539,723
30 Apr 24	162.20000 -6.20	169.10	162.20	163.20	1,405,791
29 Apr 24	168.39999 +3.20	168.40	163.10	167.60	654,682
26 Apr 24	165.20000 +1.50	169.50	162.80	169.50	823,554
25 Apr 24	163.70000 -7.00	170.20	157.50	170.20	1,652,039
24 Apr 24	170.70000 -1.80	176.70	170.70	176.70	500,063
23 Apr 24	172.50000 +1.70	172.80	170.00	172.40	561,544
22 Apr 24	170.80000 +1.50	170.80	168.50	169.50	548,665
19 Apr 24	169.30000 +3.70	173.10	165.30	173.10	487,289
18 Apr 24	165.60001 -2.70	170.60	163.00	163.00	1,693,144
17 Apr 24	168.30000 +0.80	169.00	163.70	163.70	840,923
16 Apr 24	167.50000 -6.00	172.50	166.10	172.50	1,315,632
15 Apr 24	173.50000 +1.40	173.50	169.30	169.30	910,336
12 Apr 24	172.10001 -2.40	175.40	172.00	174.50	946,918
11 Apr 24	174.50000 -2.50	176.60	171.70	171.70	755,931
10 Apr 24	177.00000 +0.90	178.40	173.60	176.90	755,154
09 Apr 24	176.10001 -0.70	176.50	174.60	175.00	345,660
08 Apr 24	176.80000 -3.20	180.10	175.91	179.00	920,532
05 Apr 24	180.00000 +1.10	182.40	176.00	182.40	609,554
04 Apr 24	178.89999 -0.10	179.80	178.30	178.30	757,267
03 Apr 24	179.00000 -1.20	180.20	177.90	178.00	1,161,710
02 Apr 24	180.20000 -0.20	184.00	178.67	181.30	733,078
28 Mar 24	180.39999 -3.40	182.90	180.40	182.00	1,260,242
27 Mar 24	183.80000 -0.20	187.20	182.38	187.20	803,845
26 Mar 24	184.00000 +3.00	184.00	177.80	177.80	933,450
25 Mar 24	181.00000 -3.50	183.50	176.41	180.40	650,372
22 Mar 24	184.50000 +1.70	185.30	182.50	183.40	848,865
21 Mar 24	182.80000 +1.10	189.00	182.80	189.00	1,136,385
20 Mar 24	181.70000 +2.40	185.70	172.77	175.90	1,734,679
19 Mar 24	179.30000 +3.80	179.30	170.00	170.00	819,099
18 Mar 24	175.50000 -12.20	183.00	173.50	182.40	1,628,946
15 Mar 24	187.70000 +22.20	187.70	166.10	171.70	13,419,029
14 Mar 24	165.50000 +5.20	168.40	155.06	156.10	2,079,900
13 Mar 24	160.30000 -3.20	167.80	155.01	167.80	1,552,008
12 Mar 24	163.50000 +2.10	164.60	159.90	162.00	1,176,380
11 Mar 24	161.39999 +2.70	164.60	158.90	161.50	1,275,154
08 Mar 24	158.70000 -0.20	169.90	158.50	169.90	607,758
07 Mar 24	158.89999 +0.30	160.90	155.30	155.30	755,955
06 Mar 24	158.60001 +1.40	160.70	156.00	156.00	936,517
05 Mar 24	157.20000 -0.30	159.70	153.98	159.70	586,651
04 Mar 24	157.50000 -2.70	165.00	157.50	165.00	630,124
01 Mar 24	160.20000 +2.00	163.10	154.89	163.10	687,821
29 Feb 24	158.20000 +1.90	161.03	154.00	154.00	1,931,498
28 Feb 24	156.30000 +0.60	159.90	154.10	159.90	573,478
27 Feb 24	155.70000 -3.20	159.00	155.40	157.90	653,506
26 Feb 24	158.89999 +4.90	158.90	150.50	150.50	590,867
23 Feb 24	154.00000 -2.10	160.69	152.80	152.80	453,457
22 Feb 24	156.10001 +1.10	160.80	152.88	160.80	410,207
21 Feb 24	155.00000 +1.50	155.10	148.00	148.00	687,587
20 Feb 24	153.50000 -1.50	157.30	148.00	148.00	1,046,729
19 Feb 24	155.00000 -0.50	160.60	148.41	151.30	599,411
16 Feb 24	155.50000 +0.60	156.30	150.00	150.00	626,099
15 Feb 24	154.89999 -2.30	159.00	152.90	158.00	689,100
14 Feb 24	157.20000 -0.80	159.00	156.40	156.40	413,618
13 Feb 24	158.00000 -2.60	160.40	157.40	159.60	428,422
12 Feb 24	160.60001 +1.50	161.77	156.40	156.40	551,638
09 Feb 24	159.10001 -1.10	161.10	157.60	157.60	500,880
08 Feb 24	160.20000 -0.40	163.60	160.20	160.40	458,305
07 Feb 24	160.60001 -7.10	168.30	160.00	160.00	877,473
06 Feb 24	167.70000 +0.20	169.20	166.50	168.10	514,756
05 Feb 24	167.50000 -1.70	170.50	162.00	162.10	435,509
02 Feb 24	169.20000 +0.70	175.00	168.70	175.00	709,550
01 Feb 24	168.50000 -0.20	171.30	168.40	171.00	709,503
31 Jan 24	168.70000 -1.50	171.70	168.50	171.00	831,266
30 Jan 24	170.20000 -0.90	172.90	169.20	171.00	801,652
29 Jan 24	171.10001 +2.10	173.30	163.70	163.70	546,414
26 Jan 24	169.00000 -0.20	177.00	163.90	177.00	671,191
25 Jan 24	169.20000 +0.40	172.90	168.50	168.60	647,598
24 Jan 24	168.80000 +2.80	171.40	161.35	171.40	544,040
23 Jan 24	166.00000 -1.60	168.10	162.50	164.20	745,300
22 Jan 24	167.60001 +2.50	170.10	158.23	169.80	732,444
19 Jan 24	165.10001 -3.40	170.30	164.80	169.70	788,396
18 Jan 24	168.50000 +0.50	171.00	166.40	169.50	865,781
17 Jan 24	168.00000 -2.90	177.20	166.30	168.50	757,506
16 Jan 24	170.89999 -1.90	174.40	170.50	172.00	714,379
15 Jan 24	172.80000 +0.40	178.70	172.70	175.40	1,346,208
12 Jan 24	172.39999 -0.90	175.30	166.70	175.00	690,355
11 Jan 24	173.30000 -6.20	180.68	173.30	180.00	771,426
10 Jan 24	179.50000 +3.00	180.00	172.46	180.00	767,667
09 Jan 24	176.50000 -1.50	180.00	175.90	180.00	682,343
08 Jan 24	178.00000 +2.40	178.00	174.40	175.00	696,331
05 Jan 24	175.60001 +0.60	179.70	167.35	179.70	766,005
04 Jan 24	175.00000 +1.10	179.70	173.10	179.60	755,905
03 Jan 24	173.89999 -0.30	175.30	172.40	173.00	846,496
02 Jan 24	174.20000 -0.80	177.50	173.33	174.00	666,919
29 Dec 23	175.00000 +0.50	177.00	174.30	177.00	161,352
28 Dec 23	174.50000 +2.40	174.50	171.30	172.90	1,138,670
27 Dec 23	172.10001 -0.40	174.70	166.70	166.70	2,706,048
22 Dec 23	172.50000 +2.00	174.70	168.87	169.50	422,733
21 Dec 23	170.50000 -2.00	176.90	169.30	176.90	1,165,163
20 Dec 23	172.50000 +4.10	173.50	168.40	168.40	1,136,190
19 Dec 23	168.39999 +1.60	171.00	160.02	171.00	641,229
18 Dec 23	166.80000 -1.20	170.61	162.00	162.00	384,635
15 Dec 23	168.00000 -0.50	170.40	156.80	156.80	2,314,245
14 Dec 23	168.50000 +6.40	168.90	155.30	164.50	1,395,839
13 Dec 23	162.10001 -1.30	166.80	161.00	165.40	1,059,230
12 Dec 23	163.39999 +0.70	165.00	155.50	155.50	1,005,523
11 Dec 23	162.70000 -4.90	169.20	160.70	165.20	962,426
08 Dec 23	167.60001 +0.10	169.40	166.00	169.40	830,270
07 Dec 23	167.50000 +3.50	173.40	158.54	159.00	1,194,195
06 Dec 23	164.00000 +2.70	167.90	158.00	158.00	1,336,373
05 Dec 23	161.30000 +1.50	166.20	160.49	164.90	2,628,895
04 Dec 23	159.80000 -1.90	166.70	159.40	164.90	517,463
01 Dec 23	161.70000 +1.50	163.40	154.00	154.00	511,930
30 Nov 23	160.20000 +0.50	162.00	155.30	159.30	2,858,152
29 Nov 23	159.70000 -2.30	162.00	155.00	155.00	861,715
28 Nov 23	162.00000 -0.30	162.80	155.00	155.00	891,892
27 Nov 23	162.30000 -3.90	168.10	161.50	165.60	1,140,204
24 Nov 23	166.20000 -0.90	167.70	162.00	162.00	1,130,978
23 Nov 23	167.10001 -7.90	179.00	158.70	179.00	838,279
22 Nov 23	175.00000 +1.80	175.60	172.10	172.10	911,166
21 Nov 23	173.20000 -3.60	177.00	172.00	172.00	683,286
20 Nov 23	176.80000 -1.90	178.20	170.00	170.00	532,718
17 Nov 23	178.70000 +2.50	183.30	176.70	183.20	1,324,953
16 Nov 23	176.20000 -0.10	179.40	174.96	178.00	1,364,223
15 Nov 23	176.30000 +5.30	176.30	171.20	171.90	1,474,224
14 Nov 23	171.00000 +5.90	171.00	163.90	170.00	1,339,553
13 Nov 23	165.10001 +0.10	167.80	162.30	166.00	615,538
10 Nov 23	165.00000 -0.40	166.00	161.70	166.00	825,151
09 Nov 23	165.39999 +4.80	165.40	159.40	160.50	953,431
08 Nov 23	160.60001 +2.20	161.50	151.00	151.00	1,196,877
07 Nov 23	158.39999 -1.60	159.90	156.80	158.00	560,573
06 Nov 23	160.00000 -2.60	162.90	159.60	162.00	555,647
03 Nov 23	162.60001 -0.60	164.40	160.00	164.40	1,007,232
02 Nov 23	163.20000 +2.50	163.20	158.60	162.00	2,532,793
01 Nov 23	160.70000 +2.80	160.80	156.20	160.00	786,513
31 Oct 23	157.89999 +2.90	157.90	154.40	157.00	850,959
30 Oct 23	155.00000 +2.00	156.20	148.50	152.70	655,716
27 Oct 23	153.00000 +4.10	153.50	148.40	153.30	639,697
26 Oct 23	148.89999 +2.00	148.90	143.00	148.50	7,103,602
25 Oct 23	146.89999 +2.80	147.20	140.10	146.50	1,062,320
24 Oct 23	144.10001 -3.80	150.90	142.00	142.00	827,407
23 Oct 23	147.89999 +1.00	151.10	142.80	150.90	904,112
20 Oct 23	146.89999 -0.70	150.00	142.10	142.10	1,746,509
19 Oct 23	147.60001 -2.80	151.00	145.00	145.00	859,148
18 Oct 23	150.39999 -2.10	153.60	149.70	153.30	913,931
17 Oct 23	152.50000 +3.10	155.00	147.00	155.00	743,594
16 Oct 23	149.39999 -0.60	152.10	139.90	147.80	1,127,898
13 Oct 23	150.00000 -1.30	153.90	148.00	148.00	1,174,636
12 Oct 23	151.30000 -0.60	155.00	150.30	152.00	885,591
11 Oct 23	151.89999 +5.40	154.90	150.00	154.80	1,711,252
10 Oct 23	146.50000 +2.10	147.10	144.00	144.30	962,605
09 Oct 23	144.39999 -1.60	147.00	140.30	145.90	696,222
06 Oct 23	146.00000 +0.60	148.00	140.00	140.00	683,241
05 Oct 23	145.39999 +0.50	149.80	144.20	146.80	838,132
04 Oct 23	144.89999 -1.40	147.80	140.78	145.90	874,609
03 Oct 23	146.30000 -4.60	150.20	145.00	145.00	898,540
02 Oct 23	150.89999 +0.00	157.00	147.56	152.90	1,092,257
29 Sep 23	150.89999 +0.10	153.00	144.80	144.80	1,324,420
28 Sep 23	150.80000 +0.20	157.00	148.29	157.00	891,177
27 Sep 23	150.60001 -1.10	152.40	144.91	148.10	769,200
26 Sep 23	151.70000 -2.30	158.00	148.80	148.80	650,046
25 Sep 23	154.00000 -2.00	155.90	150.00	150.00	1,017,518
22 Sep 23	156.00000 -1.80	160.60	153.00	153.00	1,775,981
21 Sep 23	157.80000 -1.80	161.90	157.20	158.90	870,306
20 Sep 23	159.60001 +5.20	161.80	154.50	158.90	2,540,209
19 Sep 23	154.39999 -2.50	160.50	153.40	156.70	2,077,175
18 Sep 23	156.89999 +0.70	160.00	152.60	160.00	2,381,076
15 Sep 23	156.20000 -1.70	160.00	155.00	155.00	5,737,105
14 Sep 23	157.89999 +1.80	157.90	152.00	152.00	1,395,026
13 Sep 23	156.10001 +0.00	158.30	150.00	150.00	734,865
12 Sep 23	156.10001 -0.20	157.60	152.90	155.30	819,141
11 Sep 23	156.30000 +0.60	158.60	150.00	150.00	821,863
08 Sep 23	155.70000 +2.30	155.90	153.10	153.80	567,278
07 Sep 23	153.39999 +2.70	155.70	147.70	147.70	1,048,530
06 Sep 23	150.70000 +0.50	154.00	148.90	154.00	961,541
05 Sep 23	150.20000 +2.70	151.60	146.90	149.20	1,269,201
04 Sep 23	147.50000 -0.60	151.20	147.40	149.80	548,239
01 Sep 23	148.10001 +3.00	148.80	140.00	140.00	2,756,251
31 Aug 23	145.10001 -1.70	148.30	144.70	144.80	1,865,620
30 Aug 23	146.80000 +1.10	147.70	141.90	141.90	949,103
29 Aug 23	145.70000 +1.70	149.10	145.10	149.10	1,268,825
25 Aug 23	144.00000 +3.20	145.30	140.40	145.00	1,261,587
24 Aug 23	140.80000 -1.60	150.00	139.20	150.00	1,357,319
23 Aug 23	142.39999 +0.90	142.80	138.00	138.00	1,769,660
22 Aug 23	141.50000 -2.20	145.30	135.00	135.00	1,206,397
21 Aug 23	143.70000 -2.70	147.50	141.80	144.00	819,600
18 Aug 23	146.39999 -1.80	155.30	144.40	146.50	1,189,717
17 Aug 23	148.20000 -4.80	154.80	146.20	146.20	1,374,795
16 Aug 23	153.00000 -2.10	166.70	153.00	153.00	934,600
15 Aug 23	155.10001 -0.50	158.60	150.00	150.00	948,240
14 Aug 23	155.60001 +1.70	156.50	143.20	143.20	1,110,635
11 Aug 23	153.89999 -1.20	155.60	146.89	148.00	686,000
10 Aug 23	155.10001 +1.30	155.80	153.60	154.60	948,541
09 Aug 23	153.80000 +3.20	154.90	140.40	150.30	2,112,752
08 Aug 23	150.60001 +1.30	150.90	135.80	146.30	809,040
07 Aug 23	149.30000 +0.00	150.50	147.60	149.40	946,471
04 Aug 23	149.30000 +3.10	149.70	145.90	146.80	603,160
03 Aug 23	146.20000 +0.70	146.20	141.80	142.00	748,787
02 Aug 23	145.50000 -1.00	145.90	142.90	145.90	619,856
01 Aug 23	146.50000 +0.20	150.10	142.00	149.00	807,326
31 Jul 23	146.30000 -0.50	155.30	140.90	149.30	1,291,469
28 Jul 23	146.80000 -1.90	150.10	140.04	141.00	1,081,320
27 Jul 23	148.70000 -0.50	152.00	144.97	149.30	1,371,143
26 Jul 23	149.20000 +1.90	153.42	145.00	148.00	1,680,175
25 Jul 23	147.30000 -2.00	150.10	146.50	149.10	845,876
24 Jul 23	149.30000 -0.50	156.04	140.80	150.30	6,154,828
21 Jul 23	149.80000 +4.50	151.60	145.20	148.50	1,519,238
20 Jul 23	145.30000 +0.40	150.00	142.70	150.00	1,378,681
19 Jul 23	144.89999 +1.20	148.60	143.80	143.80	1,430,014
18 Jul 23	143.70000 +2.00	145.90	134.90	141.90	981,447
17 Jul 23	141.70000 -3.20	148.52	141.70	143.50	568,803
14 Jul 23	144.89999 -2.30	150.00	144.30	150.00	557,891
13 Jul 23	147.20000 -0.80	149.20	144.40	145.00	2,097,111
12 Jul 23	148.00000 +2.40	149.90	144.60	145.20	1,200,341
11 Jul 23	145.60001 -1.40	148.90	144.52	147.40	1,103,017
10 Jul 23	147.00000 +1.30	149.60	140.70	147.70	1,331,511
07 Jul 23	145.70000 +1.00	145.70	143.50	144.80	2,536,209
06 Jul 23	144.70000 -0.80	149.10	144.30	146.50	1,200,396
05 Jul 23	145.50000 -1.90	147.70	145.50	147.70	991,599
04 Jul 23	147.39999 +0.60	147.60	137.00	137.00	1,127,409
03 Jul 23	146.80000 +0.90	147.60	144.60	147.20	969,664
30 Jun 23	145.89999 +3.90	146.80	132.10	132.10	5,284,454
29 Jun 23	142.00000 -1.40	146.30	141.70	144.00	1,491,518
28 Jun 23	143.39999 +3.00	147.70	132.60	147.70	4,021,755
27 Jun 23	140.39999 -0.10	141.90	131.40	141.60	1,968,570
26 Jun 23	140.50000 -3.10	147.30	139.20	141.00	2,815,998
23 Jun 23	143.60001 +0.90	147.70	140.50	142.80	2,475,397
22 Jun 23	142.70000 +1.70	142.70	139.50	141.20	4,688,472
21 Jun 23	141.00000 +0.30	145.80	139.80	145.30	2,938,898
20 Jun 23	140.70000 +1.10	141.20	138.40	140.00	1,350,063
19 Jun 23	139.60001 +3.40	141.80	138.50	140.60	6,004,657
16 Jun 23	136.20000 -1.40	142.00	128.50	142.00	4,717,524
15 Jun 23	137.60001 -2.00	140.40	136.66	139.80	5,956,725
14 Jun 23	139.60001 +0.30	141.50	137.90	139.90	2,387,652
13 Jun 23	139.30000 -2.70	145.50	139.02	141.90	1,404,387
12 Jun 23	142.00000 +2.10	142.00	136.32	139.30	1,318,994
09 Jun 23	139.89999 +4.70	139.90	129.00	139.00	2,225,823
08 Jun 23	135.20000 +16.50	144.90	124.96	126.00	5,999,492
07 Jun 23	118.70000 +0.10	121.90	109.90	121.90	1,100,048
06 Jun 23	118.60000 -0.60	121.20	116.34	117.10	1,124,891
05 Jun 23	119.20000 +0.80	124.00	115.00	115.00	758,704
02 Jun 23	118.40000 +2.90	123.50	115.00	123.50	1,100,439
01 Jun 23	115.50000 +0.70	122.80	115.20	122.70	1,168,688
31 May 23	114.80000 -0.70	116.00	111.10	113.50	1,769,884
30 May 23	115.50000 +2.40	120.90	113.00	120.90	1,118,159
26 May 23	113.10000 -0.40	122.00	113.10	122.00	836,163
25 May 23	113.50000 -0.70	115.50	111.37	115.50	1,122,318
24 May 23	114.20000 -0.50	122.00	109.80	122.00	1,461,937
23 May 23	114.70000 -1.30	118.10	110.00	110.00	683,072
22 May 23	116.00000 -0.10	123.70	110.00	110.00	769,861
19 May 23	116.10000 -0.70	120.00	114.00	114.90	979,378
18 May 23	116.80000 -1.00	119.20	114.00	114.00	1,118,622
17 May 23	117.80000 +0.60	123.70	114.00	119.90	1,425,168
16 May 23	117.20000 -2.40	120.40	115.70	117.60	1,321,687
15 May 23	119.60000 +3.10	119.70	115.60	116.00	1,070,514
12 May 23	116.50000 -0.90	119.30	116.10	116.60	1,548,596
11 May 23	117.40000 -5.90	124.30	111.78	122.80	2,157,918
10 May 23	123.30000 -0.60	127.10	122.40	122.50	2,693,823
09 May 23	123.90000 +1.30	124.80	121.40	121.40	1,539,329
05 May 23	122.60000 +2.30	125.00	120.00	125.00	808,159
04 May 23	120.30000 +1.60	122.20	110.50	110.50	1,322,629
03 May 23	118.70000 +1.70	119.90	115.36	119.90	1,550,504
02 May 23	117.00000 +4.60	117.20	112.40	112.40	1,225,793
28 Apr 23	112.40000 +1.70	115.90	108.00	108.20	1,425,954
27 Apr 23	110.70000 -1.60	113.50	110.70	113.20	1,146,308
26 Apr 23	112.30000 +1.40	113.50	110.50	112.00	1,255,612
25 Apr 23	110.90000 -0.20	116.00	109.20	116.00	1,409,486
24 Apr 23	111.10000 +2.50	111.10	108.00	109.70	1,602,386
21 Apr 23	108.60000 +1.20	109.40	106.80	107.00	914,715
20 Apr 23	107.40000 -0.80	109.70	107.40	109.00	1,856,824
19 Apr 23	108.20000 -1.20	109.60	104.40	104.40	766,101
18 Apr 23	109.40000 +0.80	110.00	107.10	110.00	1,144,508
17 Apr 23	108.60000 +1.00	110.00	98.10	105.90	1,120,818
14 Apr 23	107.60000 -0.30	110.00	107.00	107.60	1,167,783
13 Apr 23	107.90000 +2.10	112.70	100.40	103.80	920,411
12 Apr 23	105.80000 -1.30	108.30	105.20	105.20	844,288
11 Apr 23	107.10000 +0.20	108.70	102.26	105.40	966,879
06 Apr 23	106.90000 +2.00	106.90	100.00	100.00	930,073
05 Apr 23	104.90000 -2.10	107.40	103.80	106.40	1,096,866
04 Apr 23	107.00000 +2.80	110.00	104.70	109.90	2,643,165
03 Apr 23	104.20000 +0.30	104.80	100.60	100.60	626,109
31 Mar 23	103.90000 -1.10	109.54	92.66	100.80	1,321,913
30 Mar 23	105.00000 +0.50	106.10	104.10	106.00	1,186,561
29 Mar 23	104.50000 +2.60	104.50	101.60	102.30	705,711
28 Mar 23	101.90000 +0.10	102.70	99.65	101.80	882,914
27 Mar 23	101.80000 +0.60	106.20	99.63	104.20	1,038,504
24 Mar 23	101.20000 -1.10	102.80	95.40	99.60	2,160,097
23 Mar 23	102.30000 -2.00	111.50	101.90	111.50	710,083
22 Mar 23	104.30000 -0.70	111.30	99.10	109.70	1,782,866
21 Mar 23	105.00000 +0.50	105.30	103.90	104.80	1,890,002
20 Mar 23	104.50000 -0.10	108.00	100.80	108.00	1,267,719
17 Mar 23	104.60000 +1.60	105.90	103.40	103.70	2,517,928
16 Mar 23	103.00000 -1.00	111.10	100.23	106.10	1,258,784
15 Mar 23	104.00000 -0.50	105.00	102.70	104.00	3,767,205
14 Mar 23	104.50000 +0.50	106.10	103.30	104.00	1,574,648
13 Mar 23	104.00000 -4.00	108.10	101.60	101.60	1,838,638
10 Mar 23	108.00000 +1.90	108.80	101.40	105.30	1,765,108
09 Mar 23	106.10000 +0.50	106.90	103.90	105.50	749,730
08 Mar 23	105.60000 -0.70	106.50	99.75	102.60	1,414,814
07 Mar 23	106.30000 -0.70	107.80	100.02	103.00	1,041,311
06 Mar 23	107.00000 -0.20	110.00	106.11	110.00	775,429
03 Mar 23	107.20000 +1.00	109.30	106.50	108.60	871,604
02 Mar 23	106.20000 +1.20	109.00	105.20	107.60	1,357,750
01 Mar 23	105.00000 -0.50	106.60	104.19	104.90	1,136,080
28 Feb 23	105.50000 -0.50	112.10	103.09	106.20	1,908,471
27 Feb 23	106.00000 +4.20	106.44	101.86	101.90	1,058,815
24 Feb 23	101.80000 +1.80	103.60	99.30	101.50	1,567,278
23 Feb 23	100.00000 -2.10	103.20	100.00	102.50	971,108
22 Feb 23	102.10000 -0.70	104.70	99.45	101.30	758,278
21 Feb 23	102.80000 -1.10	103.90	101.50	103.90	1,189,808
20 Feb 23	103.90000 -1.10	105.70	102.68	102.70	1,212,726
17 Feb 23	105.00000 -1.50	107.00	104.00	105.00	1,369,327
16 Feb 23	106.50000 -2.30	114.00	105.80	114.00	1,272,133
15 Feb 23	108.80000 -2.20	111.50	107.30	110.30	1,617,220
14 Feb 23	111.00000 -3.40	115.30	111.00	114.50	1,731,105
13 Feb 23	114.40000 +2.00	114.50	109.70	112.00	1,646,006
10 Feb 23	112.40000 -0.20	113.60	110.50	112.80	1,892,996
09 Feb 23	112.60000 +1.20	113.50	110.98	113.00	1,626,315
08 Feb 23	111.40000 +2.50	115.40	109.00	110.80	1,739,055
07 Feb 23	108.90000 +0.40	112.00	107.70	109.40	1,324,374
06 Feb 23	108.50000 -1.90	115.00	108.50	115.00	892,370
03 Feb 23	110.40000 -1.20	114.30	109.90	112.10	1,049,504
02 Feb 23	111.60000 +2.20	112.10	107.20	107.60	1,967,805
01 Feb 23	109.40000 +1.00	111.30	105.80	105.80	2,983,771
31 Jan 23	108.40000 +0.40	112.20	107.30	112.20	3,631,046
30 Jan 23	108.00000 -1.50	114.30	107.30	108.40	1,121,724
27 Jan 23	109.50000 +0.80	109.75	107.80	108.70	1,196,570
26 Jan 23	108.70000 +0.80	109.30	105.70	105.70	1,471,318
25 Jan 23	107.90000 -0.90	109.00	106.70	108.10	1,347,388
24 Jan 23	108.80000 +0.90	110.00	108.40	109.00	1,263,468
23 Jan 23	107.90000 +0.20	109.50	106.57	109.20	934,500
20 Jan 23	107.70000 +0.80	108.50	105.27	107.30	996,542
19 Jan 23	106.90000 -1.80	110.00	106.70	110.00	1,922,532
18 Jan 23	108.70000 +0.90	109.80	105.90	105.90	1,413,375
17 Jan 23	107.80000 -0.30	109.00	106.80	106.80	932,495
16 Jan 23	108.10000 -0.60	111.64	106.04	107.00	1,027,555
13 Jan 23	108.70000 +4.70	109.50	103.10	103.70	2,273,639
12 Jan 23	104.00000 +0.20	110.00	101.70	104.80	1,726,868
11 Jan 23	103.80000 -1.00	107.90	103.80	107.90	1,198,631
10 Jan 23	104.80000 +0.00	105.50	102.90	103.90	1,537,963
09 Jan 23	104.80000 -0.20	109.00	103.90	109.00	1,352,663
06 Jan 23	105.00000 +0.50	105.60	103.00	103.00	1,968,836
05 Jan 23	104.50000 +0.30	105.50	103.10	103.10	688,877
04 Jan 23	104.20000 +1.40	105.10	101.90	102.00	1,251,044
03 Jan 23	102.80000 +1.80	105.50	101.00	101.00	1,400,415
30 Dec 22	101.00000 -2.00	104.10	100.90	104.10	551,678
29 Dec 22	103.00000 +0.60	104.80	101.00	104.80	1,046,105
28 Dec 22	102.40000 +1.10	104.80	101.90	104.80	794,691
23 Dec 22	101.30000 +0.60	101.90	96.20	96.20	525,969
22 Dec 22	100.70000 -0.90	104.90	100.70	103.40	1,249,214
21 Dec 22	101.60000 +1.10	103.40	100.80	100.80	757,402
20 Dec 22	100.50000 -1.90	102.60	98.10	99.20	1,069,866
19 Dec 22	102.40000 +4.30	104.50	97.15	102.00	936,058
16 Dec 22	98.10000 +0.95	98.65	95.50	97.15	2,817,611
15 Dec 22	97.15000 -1.20	99.45	96.65	99.45	871,778
14 Dec 22	98.35000 +1.15	98.35	95.35	96.55	1,226,262
13 Dec 22	97.20000 +0.05	102.00	95.20	102.00	1,360,797
12 Dec 22	97.15000 +1.15	97.55	95.60	96.95	906,703
09 Dec 22	96.00000 +1.00	97.35	94.50	94.75	1,069,057
08 Dec 22	95.00000 -2.85	100.00	94.15	99.20	977,181
07 Dec 22	97.85000 -3.05	101.90	97.85	101.90	977,856
06 Dec 22	100.90000 -2.00	103.60	98.00	98.00	1,132,603
05 Dec 22	102.90000 -1.10	105.70	101.00	101.00	733,630
02 Dec 22	104.00000 -0.10	105.00	103.30	104.10	623,755
01 Dec 22	104.10000 +2.00	104.70	102.10	102.10	1,969,713
30 Nov 22	102.10000 -0.40	104.20	100.00	102.00	1,681,836
29 Nov 22	102.50000 +0.00	103.30	100.08	102.10	854,865
28 Nov 22	102.50000 -2.40	105.80	101.80	105.40	2,279,995
25 Nov 22	104.90000 +1.50	105.30	99.85	101.50	909,628
24 Nov 22	103.40000 -0.80	107.00	103.40	107.00	2,777,064
23 Nov 22	104.20000 +2.40	104.20	98.00	98.00	980,584
22 Nov 22	101.80000 +1.10	102.90	100.30	102.00	2,898,960
21 Nov 22	100.70000 +2.45	101.40	96.25	98.75	1,432,119
18 Nov 22	98.25000 +1.25	98.85	97.25	97.65	6,319,612
17 Nov 22	97.00000 +1.25	98.15	92.28	93.90	4,493,401
16 Nov 22	95.75000 +0.75	97.30	94.14	96.95	2,479,860
15 Nov 22	95.00000 -0.20	95.75	91.60	95.25	2,801,724
14 Nov 22	95.20000 +0.15	95.65	93.15	94.95	2,181,339
11 Nov 22	95.05000 +1.50	96.05	91.33	93.35	3,830,223
10 Nov 22	93.55000 -2.75	96.10	89.55	94.60	2,583,604
09 Nov 22	96.30000 -10.00	113.20	94.90	108.00	2,919,096
14 Oct 22	106.30000 +1.00	108.30	104.20	106.30	856,716
13 Oct 22	105.30000 +1.60	107.60	100.40	100.40	1,891,174
12 Oct 22	103.70000 -3.30	108.10	101.20	101.20	2,042,802
11 Oct 22	107.00000 -0.20	110.00	105.60	110.00	713,523
10 Oct 22	107.20000 -1.70	109.40	102.00	102.00	730,749
07 Oct 22	108.90000 +0.40	110.60	107.10	110.00	1,233,518
06 Oct 22	108.50000 +0.10	112.60	107.20	112.60	860,461
05 Oct 22	108.40000 +0.50	109.70	105.70	107.40	636,633
04 Oct 22	107.90000 +1.40	108.99	103.62	106.40	1,134,602
03 Oct 22	106.50000 +1.30	106.70	100.00	100.00	1,516,529
30 Sep 22	105.20000 +0.60	106.74	103.50	103.50	1,034,322
29 Sep 22	104.60000 -3.60	110.00	103.10	110.00	1,346,066
28 Sep 22	108.20000 -2.40	110.80	105.10	107.00	2,443,509
27 Sep 22	110.60000 -6.90	119.40	110.60	118.50	1,453,033
26 Sep 22	117.50000 -1.40	120.80	114.00	114.00	1,931,762
23 Sep 22	118.90000 -0.10	120.20	115.00	115.00	1,197,526
22 Sep 22	119.00000 -3.70	124.00	119.00	124.00	1,813,815
21 Sep 22	122.70000 +2.00	124.90	120.40	123.10	1,323,995
20 Sep 22	120.70000 -4.30	130.53	120.00	124.20	1,879,768
16 Sep 22	125.00000 +6.50	125.00	112.00	112.00	7,334,218
15 Sep 22	118.50000 -4.10	124.00	116.16	120.10	1,519,838
14 Sep 22	122.60000 -0.90	126.20	117.40	117.40	4,822,879
13 Sep 22	123.50000 -1.50	126.10	122.00	122.00	1,053,646
12 Sep 22	125.00000 +4.50	126.40	120.76	122.00	3,497,769
09 Sep 22	120.50000 +1.10	125.00	118.60	125.00	656,124
08 Sep 22	119.40000 +1.20	119.40	115.50	115.50	1,404,843
07 Sep 22	118.20000 +1.10	118.60	115.36	118.50	874,977
06 Sep 22	117.10000 +1.70	123.40	115.40	123.40	1,389,401
05 Sep 22	115.40000 -4.40	118.90	115.00	118.50	930,600
02 Sep 22	119.80000 +1.30	122.30	113.32	114.30	4,882,438
01 Sep 22	118.50000 +3.40	119.26	114.20	114.30	1,169,995
31 Aug 22	115.10000 +2.20	115.10	112.80	113.70	5,412,479
30 Aug 22	112.90000 +0.40	114.20	110.71	112.00	2,180,224
26 Aug 22	112.50000 +1.80	113.00	110.00	110.00	1,633,123
25 Aug 22	110.70000 +1.20	113.10	110.00	110.00	1,088,854
24 Aug 22	109.50000 -0.40	112.90	108.00	108.00	2,638,927
23 Aug 22	109.90000 +0.90	111.90	105.30	105.30	1,117,683
22 Aug 22	109.00000 +0.90	113.40	107.60	108.40	3,179,169
19 Aug 22	108.10000 -3.40	114.00	107.40	114.00	2,957,494
18 Aug 22	111.50000 -1.60	116.00	107.59	113.50	1,945,020
17 Aug 22	113.10000 -1.10	118.30	113.10	113.60	2,302,019
16 Aug 22	114.20000 -14.70	130.30	107.20	128.90	9,407,096
15 Aug 22	128.89999 +0.50	132.80	125.00	128.60	6,219,769
12 Aug 22	128.39999 -1.10	130.50	118.30	130.00	1,439,220
11 Aug 22	129.50000 -5.20	137.90	127.40	131.00	1,408,448
10 Aug 22	134.70000 -0.50	136.60	133.30	135.20	797,425
09 Aug 22	135.20000 -0.30	139.38	134.50	136.80	859,416
08 Aug 22	135.50000 +0.80	137.90	132.10	132.10	551,717
05 Aug 22	134.70000 +1.70	139.10	129.16	135.00	675,631
04 Aug 22	133.00000 -0.70	135.69	131.00	131.90	1,146,939
03 Aug 22	133.70000 +2.70	135.00	130.30	135.00	1,663,201
02 Aug 22	131.00000 -2.00	134.90	124.20	132.50	2,155,575
01 Aug 22	133.00000 -0.50	134.10	128.00	128.10	855,712
29 Jul 22	133.50000 +2.10	134.30	129.90	131.40	1,282,384
28 Jul 22	131.39999 +0.90	134.80	126.10	129.50	876,162
27 Jul 22	130.50000 +0.50	133.00	126.92	130.00	659,117
26 Jul 22	130.00000 -0.50	132.80	129.30	132.50	903,967
25 Jul 22	130.50000 -0.50	133.00	126.00	126.00	3,887,897
22 Jul 22	131.00000 -2.00	136.00	129.70	136.00	741,787
21 Jul 22	133.00000 -2.00	135.20	127.40	129.00	1,863,693
20 Jul 22	135.00000 +0.70	136.80	132.00	132.00	2,041,524
19 Jul 22	134.30000 +2.80	134.30	127.10	129.60	1,175,189
18 Jul 22	131.50000 +1.50	137.00	126.60	136.70	1,595,903
15 Jul 22	130.00000 +4.00	136.00	124.60	132.00	1,719,201
14 Jul 22	126.00000 -2.20	132.00	124.60	132.00	1,166,871
13 Jul 22	128.20000 +1.30	130.00	125.50	130.00	1,162,667
12 Jul 22	126.90000 +1.90	129.70	122.20	124.90	973,910
11 Jul 22	125.00000 -1.00	126.40	123.50	125.00	6,004,770
08 Jul 22	126.00000 -1.40	127.40	122.40	122.40	746,328
07 Jul 22	127.40000 +1.90	129.40	125.10	126.60	589,810
06 Jul 22	125.50000 +0.70	127.90	122.20	125.00	1,350,923
05 Jul 22	124.80000 -5.60	134.00	123.30	134.00	1,361,270
04 Jul 22	130.39999 +0.80	133.80	125.60	127.10	712,450
01 Jul 22	129.60001 +2.10	130.10	127.25	127.50	1,093,511
30 Jun 22	127.50000 -3.50	131.50	121.40	121.50	1,672,862
29 Jun 22	131.00000 -3.40	138.20	129.50	138.20	1,309,166
28 Jun 22	134.39999 -1.60	137.68	134.00	136.00	1,486,089
27 Jun 22	136.00000 +2.30	136.50	130.70	130.70	4,266,679
24 Jun 22	133.70000 -1.60	138.90	132.00	138.50	1,105,510
23 Jun 22	135.30000 -4.20	137.20	132.60	133.00	2,309,323
22 Jun 22	139.50000 +7.10	139.60	130.60	130.70	3,194,779
21 Jun 22	132.39999 -3.60	137.20	130.50	135.10	6,564,323
20 Jun 22	136.00000 +2.70	140.30	130.80	134.00	5,838,768
17 Jun 22	133.30000 -0.90	138.90	133.30	137.10	4,944,859
16 Jun 22	134.20000 -3.40	139.00	133.10	139.00	2,917,834
15 Jun 22	137.60001 +2.90	140.90	134.45	140.00	1,089,464
14 Jun 22	134.70000 +1.90	136.30	133.80	134.10	2,069,417
13 Jun 22	132.80000 -1.10	135.10	128.73	133.10	1,034,707
10 Jun 22	133.89999 -1.10	135.50	133.30	134.30	2,279,749
09 Jun 22	135.00000 -1.70	137.20	129.00	136.00	973,933
08 Jun 22	136.70000 -1.60	138.69	136.10	137.60	855,689
07 Jun 22	138.30000 +2.30	138.50	133.60	137.00	1,832,966
06 Jun 22	136.00000 -1.00	143.60	134.90	139.50	1,196,022
01 Jun 22	137.00000 +0.50	138.90	135.40	136.70	1,416,275
31 May 22	136.50000 +3.20	139.80	132.20	139.00	2,386,191
30 May 22	133.30000 -1.10	139.90	129.10	133.50	1,334,735
27 May 22	134.39999 +4.60	145.66	129.50	130.50	6,098,794
26 May 22	129.80000 +10.40	138.00	109.72	124.00	9,568,228
25 May 22	119.40000 +3.70	119.40	114.20	116.00	3,374,038
24 May 22	115.70000 +0.20	116.70	106.90	106.90	6,664,012
23 May 22	115.50000 +2.80	116.50	110.00	110.00	2,989,649
20 May 22	112.70000 +2.70	113.20	110.10	112.50	736,546
19 May 22	110.00000 -3.10	112.50	106.70	111.70	722,814
18 May 22	113.10000 +0.50	113.80	101.95	107.90	968,912
17 May 22	112.60000 +0.50	113.50	111.30	113.00	707,597
16 May 22	112.10000 +0.80	113.00	108.60	113.00	545,762
13 May 22	111.30000 +2.50	111.30	104.00	104.00	497,921
12 May 22	108.80000 -1.10	109.20	102.00	102.00	897,150
11 May 22	109.90000 +1.70	112.30	107.08	108.00	822,835
10 May 22	108.20000 -1.00	110.00	107.80	108.10	653,029
09 May 22	109.20000 -1.10	113.00	107.30	113.00	764,309
06 May 22	110.30000 +1.00	111.20	105.00	105.00	2,560,348
05 May 22	109.30000 -1.70	112.60	109.10	111.90	1,132,783
04 May 22	111.00000 -2.20	113.60	109.90	112.70	732,713
03 May 22	113.20000 +0.40	115.40	110.70	110.90	2,422,953
29 Apr 22	112.80000 -0.70	115.00	111.00	115.00	768,075
28 Apr 22	113.50000 +1.40	113.70	103.60	109.60	625,938
27 Apr 22	112.10000 +0.90	117.00	111.20	117.00	784,588
26 Apr 22	111.20000 +0.10	113.60	100.80	100.80	1,387,462
25 Apr 22	111.10000 -2.30	112.40	109.70	112.40	723,463
22 Apr 22	113.40000 -1.80	115.30	112.80	114.20	899,008
21 Apr 22	115.20000 -0.80	117.30	115.10	117.00	734,426
20 Apr 22	116.00000 +0.10	117.00	114.90	117.00	788,291
19 Apr 22	115.90000 +0.90	116.00	111.00	111.00	2,136,545
14 Apr 22	115.00000 -0.20	115.60	111.20	113.40	827,644
13 Apr 22	115.20000 +0.20	116.80	113.60	116.80	2,018,721
12 Apr 22	115.00000 -1.00	117.00	114.30	117.00	731,901
11 Apr 22	116.00000 +1.80	116.00	114.00	116.00	550,999
08 Apr 22	114.20000 -0.30	116.50	113.60	113.60	489,016
07 Apr 22	114.50000 -0.70	116.90	114.00	116.30	706,432
06 Apr 22	115.20000 +0.30	116.23	113.10	116.00	736,535
05 Apr 22	114.90000 +2.90	115.50	112.10	114.00	1,238,796
04 Apr 22	112.00000 -0.10	113.09	110.04	112.10	1,117,868
01 Apr 22	112.10000 -0.20	113.00	111.00	111.80	1,853,822
31 Mar 22	112.30000 -0.80	115.40	110.70	114.10	1,018,608
30 Mar 22	113.10000 +1.10	114.90	108.00	108.00	904,345
29 Mar 22	112.00000 +2.50	112.30	107.30	109.10	880,942
28 Mar 22	109.50000 +2.20	112.00	103.60	112.00	847,349
25 Mar 22	107.30000 +0.30	110.00	106.70	110.00	1,075,991
24 Mar 22	107.00000 -0.20	107.60	102.00	102.00	628,723
23 Mar 22	107.20000 +0.60	108.00	102.00	102.00	728,127
22 Mar 22	106.60000 +1.60	107.50	102.00	102.00	483,523
21 Mar 22	105.00000 -1.30	109.30	102.50	103.00	1,187,534
18 Mar 22	106.30000 +0.80	107.00	104.30	105.00	1,933,559
17 Mar 22	105.50000 +0.50	107.26	103.40	103.40	1,047,274
16 Mar 22	105.00000 +0.40	106.50	100.40	100.50	2,468,818
15 Mar 22	104.60000 +1.00	105.10	101.20	103.10	544,931
14 Mar 22	103.60000 +0.60	105.80	97.42	100.20	849,234
11 Mar 22	103.00000 +2.80	105.00	101.40	105.00	972,034
10 Mar 22	100.20000 +0.60	101.90	95.00	95.00	1,019,055
09 Mar 22	99.60000 +9.25	99.65	90.35	90.35	1,847,261
08 Mar 22	90.35000 +1.80	91.85	84.25	84.25	1,448,055
07 Mar 22	88.55000 -3.45	97.00	83.75	97.00	1,894,277
04 Mar 22	92.00000 -2.60	94.75	91.35	93.70	1,280,527
03 Mar 22	94.60000 -3.50	98.95	93.50	96.00	1,894,326
02 Mar 22	98.10000 +0.70	101.00	95.25	101.00	1,130,859
01 Mar 22	97.40000 -2.80	101.90	97.40	101.20	1,570,509
28 Feb 22	100.20000 -1.60	101.00	98.05	98.85	1,265,538
25 Feb 22	101.80000 +2.80	105.00	99.60	105.00	1,230,943
24 Feb 22	99.00000 -3.40	101.10	97.60	99.35	1,461,934
23 Feb 22	102.40000 -1.00	106.00	101.51	106.00	814,584
22 Feb 22	103.40000 -0.60	104.40	100.90	102.70	722,793
21 Feb 22	104.00000 -0.70	105.00	101.00	101.00	823,074
18 Feb 22	104.70000 -1.50	106.90	101.00	101.00	1,110,052
17 Feb 22	106.20000 +3.00	108.10	104.10	108.10	1,411,681
16 Feb 22	103.20000 -1.70	107.10	102.14	102.30	971,256
15 Feb 22	104.90000 +1.60	105.60	101.00	101.00	697,700
14 Feb 22	103.30000 -1.70	104.20	102.20	104.00	650,651
11 Feb 22	105.00000 -1.90	107.00	101.50	101.50	663,289
10 Feb 22	106.90000 +2.00	107.30	104.60	105.00	1,048,586
09 Feb 22	104.90000 +1.60	105.50	103.00	105.00	1,481,519
08 Feb 22	103.30000 +1.80	103.59	101.20	102.00	614,154
07 Feb 22	101.50000 +0.20	105.00	100.94	105.00	795,837
04 Feb 22	101.30000 -1.40	103.80	100.80	103.80	1,083,129
03 Feb 22	102.70000 -0.50	104.20	101.90	104.20	804,165
02 Feb 22	103.20000 +0.00	107.60	102.90	107.60	859,336
01 Feb 22	103.20000 +2.10	104.60	100.00	100.00	3,682,892
31 Jan 22	101.10000 -0.60	103.64	100.60	100.60	1,430,321
28 Jan 22	101.70000 -2.80	107.80	101.30	106.80	2,238,101
27 Jan 22	104.50000 +0.00	104.50	99.85	100.00	1,187,738
26 Jan 22	104.50000 +1.20	104.90	101.00	101.00	1,329,355
25 Jan 22	103.30000 +1.20	106.80	100.90	106.80	1,701,713
24 Jan 22	102.10000 -2.90	106.50	99.80	100.82	1,381,625
21 Jan 22	105.00000 +1.00	105.50	102.30	103.10	1,206,887
20 Jan 22	104.00000 +0.70	106.80	100.20	100.20	1,883,738
19 Jan 22	103.30000 +1.50	103.30	100.40	103.00	1,353,595
18 Jan 22	101.80000 -0.50	103.00	100.51	103.00	770,491
17 Jan 22	102.30000 +0.30	103.00	100.80	103.00	778,088
14 Jan 22	102.00000 -1.30	105.07	100.62	105.07	639,524
13 Jan 22	103.30000 +1.20	103.80	100.10	101.00	899,324
12 Jan 22	102.10000 -0.20	103.50	101.70	102.30	860,177
11 Jan 22	102.30000 +1.30	106.80	99.75	106.80	1,571,360
10 Jan 22	101.00000 -0.50	104.30	99.85	102.00	1,636,127
07 Jan 22	101.50000 +0.90	103.60	99.29	100.00	1,036,255
06 Jan 22	100.60000 -1.90	102.64	97.00	97.00	1,491,784
05 Jan 22	102.50000 -1.30	106.50	101.70	106.50	1,252,740
04 Jan 22	103.80000 +1.60	106.80	103.10	106.80	2,439,925
31 Dec 21	102.20000 -0.30	103.40	100.90	102.50	577,311
30 Dec 21	102.50000 -1.90	107.80	101.70	107.80	762,606
29 Dec 21	104.40000 +0.70	105.40	103.20	105.40	872,888
24 Dec 21	103.70000 -0.70	105.10	101.70	101.70	516,340
23 Dec 21	104.40000 +1.80	106.30	101.93	103.00	1,160,151
22 Dec 21	102.60000 +1.30	102.60	98.35	98.35	5,592,105
21 Dec 21	101.30000 -1.90	104.70	100.20	104.30	1,302,516
20 Dec 21	103.20000 -1.20	105.00	102.50	102.50	974,210
17 Dec 21	104.40000 +1.00	106.20	103.10	103.10	4,760,575
16 Dec 21	103.40000 +0.40	105.50	102.50	104.20	2,411,769
15 Dec 21	103.00000 -1.00	104.80	97.98	104.20	2,700,897
14 Dec 21	104.00000 +2.20	105.00	101.60	101.90	3,514,127
13 Dec 21	101.80000 +0.20	103.90	101.60	103.60	1,830,608
10 Dec 21	101.60000 +5.70	104.50	95.80	95.80	3,095,842
09 Dec 21	95.90000 -5.80	102.00	95.00	99.05	3,188,787
08 Dec 21	101.70000 -4.00	106.00	100.00	102.60	4,880,847
07 Dec 21	105.70000 +0.20	110.70	104.10	105.70	10,898,248
06 Dec 21	105.50000 +12.35	105.55	94.75	95.60	18,135,792
03 Dec 21	93.15000 -0.45	96.15	93.00	94.40	1,976,027
02 Dec 21	93.60000 -1.65	105.00	90.50	90.50	955,437,504
01 Dec 21	95.25000 +2.25	97.45	93.00	93.65	1,790,001
30 Nov 21	93.00000 -5.45	97.50	92.70	96.90	2,953,723
29 Nov 21	98.45000 -4.45	107.10	98.40	105.70	1,824,519
26 Nov 21	102.90000 +0.50	103.20	97.30	99.55	3,822,888
25 Nov 21	102.40000 +0.70	102.80	100.75	102.20	2,007,000
24 Nov 21	101.70000 +0.00	102.50	101.20	101.40	1,294,296
23 Nov 21	101.70000 -0.40	102.10	101.30	101.80	996,974
22 Nov 21	102.10000 +0.50	102.60	100.80	101.50	2,078,805
19 Nov 21	101.60000 -0.80	102.60	100.30	102.60	2,277,820
18 Nov 21	102.40000 +1.70	102.40	99.75	99.90	1,967,763
17 Nov 21	100.70000 -0.10	101.47	100.20	100.60	1,608,201
16 Nov 21	100.80000 -0.80	102.60	100.30	101.20	1,770,770
15 Nov 21	101.60000 +0.40	101.80	98.00	98.00	845,902
12 Nov 21	101.20000 -0.60	102.00	100.50	101.90	2,524,057
11 Nov 21	101.80000 +0.80	102.50	98.00	98.00	1,594,013
10 Nov 21	101.00000 +0.00	101.80	100.40	101.00	6,879,875
09 Nov 21	101.00000 -1.30	102.00	97.76	99.50	4,541,954
08 Nov 21	102.30000 -0.50	103.00	101.70	103.00	1,358,057
05 Nov 21	102.80000 +0.30	103.20	101.70	102.00	2,131,750
04 Nov 21	102.50000 +0.70	104.00	101.30	102.00	1,526,566
03 Nov 21	101.80000 +0.40	103.40	99.80	101.80	4,757,875
02 Nov 21	101.40000 +0.20	102.00	100.50	101.20	3,760,543
01 Nov 21	101.20000 +0.40	102.90	100.40	102.90	2,613,908
29 Oct 21	100.80000 -1.20	102.58	100.00	100.00	3,350,087
28 Oct 21	102.00000 +1.50	102.59	93.70	95.40	3,373,772
27 Oct 21	100.50000 +4.35	102.70	99.00	100.00	7,387,246
26 Oct 21	96.15000 +2.75	96.50	92.05	92.05	2,459,722
25 Oct 21	93.40000 +2.70	93.80	88.90	88.90	1,682,890
22 Oct 21	90.70000 +0.10	91.45	88.85	88.85	1,597,255
21 Oct 21	90.60000 +0.70	93.00	88.55	92.05	5,616,070
20 Oct 21	89.90000 +0.45	90.10	85.40	88.55	2,042,653
19 Oct 21	89.45000 -0.05	90.20	88.15	88.95	1,386,242
18 Oct 21	89.50000 -3.10	93.50	86.15	90.25	1,445,345
15 Oct 21	92.60000 +1.55	93.55	90.75	91.05	2,358,803
14 Oct 21	91.05000 +0.30	91.70	88.19	90.75	1,534,623
13 Oct 21	90.75000 +1.90	92.00	87.30	92.00	2,806,031
12 Oct 21	88.85000 -0.45	89.44	87.65	87.65	4,947,955
11 Oct 21	89.30000 -0.20	89.70	84.00	84.00	1,132,220
08 Oct 21	89.50000 +0.55	90.75	86.70	90.75	1,310,824
07 Oct 21	88.95000 +1.75	89.25	87.50	88.00	3,301,365
06 Oct 21	87.20000 -1.60	89.00	85.00	85.00	3,435,282
05 Oct 21	88.80000 +1.25	89.65	87.20	88.00	1,439,781
04 Oct 21	87.55000 -2.45	91.10	87.40	90.00	2,917,568
01 Oct 21	90.00000 +1.05	90.35	86.85	87.90	2,088,026
30 Sep 21	88.95000 +1.45	89.65	86.15	87.80	2,932,811
29 Sep 21	87.50000 -1.60	92.00	86.90	92.00	1,314,402
28 Sep 21	89.10000 -4.75	93.55	88.70	90.00	1,676,515
27 Sep 21	93.85000 +2.10	94.55	91.25	92.65	1,739,171
24 Sep 21	91.75000 +0.80	92.95	84.70	88.65	1,395,651
23 Sep 21	90.95000 +1.50	91.80	89.50	89.70	1,036,980
22 Sep 21	89.45000 -0.05	90.44	84.00	84.00	1,271,577
21 Sep 21	89.50000 +3.35	90.65	86.70	88.10	2,149,459
20 Sep 21	86.15000 -0.05	86.80	82.15	86.20	1,283,156
17 Sep 21	86.20000 +0.45	87.80	84.00	84.00	3,131,391
16 Sep 21	85.75000 +0.80	86.20	84.00	84.00	2,341,022
15 Sep 21	84.95000 -1.60	88.05	83.38	85.00	1,678,451
14 Sep 21	86.55000 -2.75	89.95	86.00	86.00	1,607,468
13 Sep 21	89.30000 +2.80	90.35	86.00	86.70	2,183,540
10 Sep 21	86.50000 -1.60	91.65	86.50	91.65	1,187,045
09 Sep 21	88.10000 +0.40	89.15	86.11	87.00	1,501,028
08 Sep 21	87.70000 -2.05	91.35	87.00	87.50	2,429,365
07 Sep 21	89.75000 -0.25	90.57	87.80	87.80	1,921,264
06 Sep 21	90.00000 +1.00	95.00	88.21	95.00	777,728
03 Sep 21	89.00000 -1.10	91.80	88.95	91.80	1,531,232
02 Sep 21	90.10000 +0.10	90.85	89.00	89.00	1,079,696
01 Sep 21	90.00000 -0.25	91.50	85.05	89.00	2,476,473
31 Aug 21	90.25000 +0.15	92.80	87.60	92.80	1,964,215
27 Aug 21	90.10000 +0.30	91.50	89.00	91.50	1,190,858
26 Aug 21	89.80000 -1.35	92.20	89.10	92.20	1,321,538
25 Aug 21	91.15000 -0.40	92.70	91.15	92.10	1,379,829
24 Aug 21	91.55000 +1.70	92.10	89.85	92.10	3,550,642
23 Aug 21	89.85000 -0.15	92.57	87.00	87.00	1,016,648
20 Aug 21	90.00000 +0.40	91.00	88.45	91.00	1,188,329
19 Aug 21	89.60000 -2.15	91.20	89.10	90.60	1,856,062
18 Aug 21	91.75000 +2.15	92.00	89.15	90.40	1,385,724
17 Aug 21	89.60000 -0.95	90.65	89.10	89.55	1,503,198
16 Aug 21	90.55000 +0.15	90.89	89.15	90.40	1,337,708
13 Aug 21	90.40000 +0.35	90.77	88.50	88.50	1,448,736
12 Aug 21	90.05000 +0.05	91.25	88.42	91.00	3,073,586
11 Aug 21	90.00000 -1.60	93.00	89.70	92.00	2,312,749
10 Aug 21	91.60000 +0.30	92.40	89.65	90.40	2,260,656
09 Aug 21	91.30000 +1.25	91.60	89.20	90.00	2,104,579
06 Aug 21	90.05000 +1.20	90.89	88.30	88.50	2,245,692
05 Aug 21	88.85000 +2.85	89.00	84.70	84.70	3,754,631
04 Aug 21	86.00000 +0.55	86.55	84.75	85.50	3,473,480
03 Aug 21	85.45000 +0.45	86.05	82.43	85.00	4,095,289
02 Aug 21	85.00000 +2.10	87.05	82.20	82.20	4,556,509
30 Jul 21	82.90000 +1.00	82.95	79.10	79.10	4,448,939
29 Jul 21	81.90000 -1.10	83.95	79.71	83.20	4,519,476
28 Jul 21	83.00000 -1.25	88.80	82.45	85.00	7,284,750
27 Jul 21	84.25000 -0.15	88.80	82.14	84.40	9,009,727
26 Jul 21	84.40000 +2.25	84.90	79.54	80.75	2,600,177
23 Jul 21	82.15000 +0.15	85.00	81.95	85.00	2,581,233
22 Jul 21	82.00000 +2.45	87.00	80.75	85.00	14,052,790
21 Jul 21	79.55000 +5.70	80.02	74.55	79.20	2,324,635
20 Jul 21	73.85000 +0.25	81.95	72.40	75.30	5,594,032
19 Jul 21	73.60000 -4.00	77.00	72.99	77.00	2,490,513
16 Jul 21	77.60000 -2.55	83.00	77.00	83.00	1,876,564
15 Jul 21	80.15000 -0.60	81.15	78.71	81.05	1,580,239
14 Jul 21	80.75000 -2.25	85.45	80.35	85.45	2,672,657
13 Jul 21	83.00000 -0.95	87.85	82.95	85.90	1,522,352
12 Jul 21	83.95000 -1.15	87.20	82.45	87.20	1,577,427
09 Jul 21	85.10000 +1.75	86.25	83.00	83.30	1,114,597
08 Jul 21	83.35000 -1.00	84.95	82.05	83.30	4,964,828
07 Jul 21	84.35000 -1.90	88.00	82.00	82.00	3,838,638
06 Jul 21	86.25000 -1.60	88.85	84.05	88.30	3,823,196
05 Jul 21	87.85000 +2.45	89.59	85.00	85.00	2,244,082
02 Jul 21	85.40000 -2.00	90.15	84.90	88.25	3,244,527
01 Jul 21	87.40000 +5.50	88.44	82.35	82.70	4,262,898
30 Jun 21	81.90000 +0.80	82.80	80.20	82.00	2,760,269
29 Jun 21	81.10000 -1.00	83.79	80.55	82.10	2,621,083
28 Jun 21	82.10000 -1.75	84.75	81.85	83.95	1,795,773
25 Jun 21	83.85000 +0.90	83.85	82.00	83.00	1,162,578
24 Jun 21	82.95000 -0.30	83.97	81.00	81.00	2,293,497
23 Jun 21	83.25000 +0.45	83.32	80.00	80.00	1,179,610
22 Jun 21	82.80000 +1.60	83.50	80.80	81.10	1,715,308
21 Jun 21	81.20000 +0.15	81.50	78.00	78.00	3,806,678
18 Jun 21	81.05000 -1.35	83.00	81.00	83.00	4,304,119
17 Jun 21	82.40000 +0.40	82.92	77.95	77.95	4,447,384
16 Jun 21	82.00000 -0.40	83.25	81.55	82.90	3,370,615
15 Jun 21	82.40000 +1.15	82.40	81.10	81.45	3,038,356
14 Jun 21	81.25000 -0.95	82.50	78.00	78.00	5,272,148
11 Jun 21	82.20000 +1.10	82.50	80.95	82.50	1,574,217
10 Jun 21	81.10000 -1.10	82.92	80.36	82.50	4,602,735
09 Jun 21	82.20000 +0.15	83.80	80.90	82.50	1,422,226
08 Jun 21	82.05000 +0.30	83.75	80.10	80.55	1,803,916
07 Jun 21	81.75000 -0.25	82.85	78.00	78.00	4,551,939
04 Jun 21	82.00000 +0.15	82.15	80.57	80.75	1,409,671
03 Jun 21	81.85000 -0.45	82.45	81.30	81.50	1,738,759
02 Jun 21	82.30000 +1.85	83.20	80.20	83.20	1,649,040
01 Jun 21	80.45000 -1.05	85.00	80.00	85.00	2,939,198
28 May 21	81.50000 -4.50	87.40	81.31	85.55	3,949,764
27 May 21	86.00000 +0.50	88.05	84.95	86.05	5,553,343
26 May 21	85.50000 -0.05	87.00	84.81	87.00	1,977,468
25 May 21	85.55000 +0.00	86.90	85.35	85.45	1,895,241
24 May 21	85.55000 +2.05	85.95	81.70	83.00	2,137,833
21 May 21	83.50000 +1.00	84.00	81.10	81.25	2,159,671
20 May 21	82.50000 -0.10	83.80	81.75	82.30	3,907,481
19 May 21	82.60000 +0.50	83.12	79.50	79.50	3,304,969
18 May 21	82.10000 +1.60	83.85	80.42	81.20	2,127,452
17 May 21	80.50000 +1.15	81.20	78.10	79.95	4,708,022
14 May 21	79.35000 +1.40	79.76	77.50	78.50	4,490,409
13 May 21	77.95000 +1.30	78.50	74.00	76.65	3,688,841
12 May 21	76.65000 +2.65	77.65	73.65	77.00	4,533,968
11 May 21	74.00000 +0.55	75.10	72.50	74.35	7,547,015
10 May 21	73.45000 -1.15	75.00	72.10	75.00	3,555,095
07 May 21	74.60000 +1.50	75.21	72.50	72.80	2,673,824
06 May 21	73.10000 -1.60	78.15	72.65	75.00	2,904,303
05 May 21	74.70000 +0.60	75.50	73.40	75.20	3,427,135
04 May 21	74.10000 -0.20	76.82	73.75	74.35	7,562,617
30 Apr 21	74.30000 -0.50	77.32	73.85	75.55	3,963,955
29 Apr 21	74.80000 -2.45	78.10	72.05	77.80	6,855,960
28 Apr 21	77.25000 -6.35	85.45	76.57	85.45	4,421,897
27 Apr 21	83.60000 -3.10	88.30	83.05	88.30	4,312,271
26 Apr 21	86.70000 -2.20	90.30	85.23	89.65	3,710,139
23 Apr 21	88.90000 +3.80	101.30	88.55	99.85	9,041,156
22 Apr 21	85.10000 +1.10	87.50	82.03	87.50	2,378,767
21 Apr 21	84.00000 +0.35	85.85	81.60	83.10	2,581,820
20 Apr 21	83.65000 -5.40	90.00	82.25	90.00	3,990,642
19 Apr 21	89.05000 -0.40	92.15	89.00	89.10	2,752,032
16 Apr 21	89.45000 -1.55	91.90	89.20	91.40	1,109,663
15 Apr 21	91.00000 -2.05	94.85	90.40	93.00	1,161,896
14 Apr 21	93.05000 +2.80	95.90	88.10	93.65	2,602,718
13 Apr 21	90.25000 +0.75	91.10	86.50	89.20	2,172,245
12 Apr 21	89.50000 -5.10	99.00	88.30	99.00	2,020,867
09 Apr 21	94.60000 -2.55	98.45	93.70	97.40	1,433,078
08 Apr 21	97.15000 +0.00	100.00	96.55	100.00	2,184,575
07 Apr 21	97.15000 +2.25	99.19	95.20	97.00	1,976,227
06 Apr 21	94.90000 +3.80	96.30	92.15	92.85	2,510,320
01 Apr 21	91.10000 -0.95	93.30	89.04	90.25	2,346,576
31 Mar 21	92.05000 +0.55	93.70	90.05	92.65	3,424,205
30 Mar 21	91.50000 +1.60	95.80	88.10	90.95	2,648,018
29 Mar 21	89.90000 -2.35	92.70	87.20	87.25	1,659,315
26 Mar 21	92.25000 +4.25	93.40	88.55	89.30	4,259,984
25 Mar 21	88.00000 -1.35	93.00	85.70	93.00	2,929,509
24 Mar 21	89.35000 -1.25	95.10	87.99	95.10	2,539,034
23 Mar 21	90.60000 +0.10	92.95	89.07	90.55	2,168,648
22 Mar 21	90.50000 -1.90	93.40	90.50	92.65	2,838,576
19 Mar 21	92.40000 -0.40	94.25	89.90	89.90	5,210,784
18 Mar 21	92.80000 +0.20	93.85	91.45	93.00	1,974,767
17 Mar 21	92.60000 -0.90	95.35	92.50	95.20	1,572,566
16 Mar 21	93.50000 +0.10	95.95	92.70	93.70	1,943,375
15 Mar 21	93.40000 -0.10	95.65	93.25	93.50	2,432,139
12 Mar 21	93.50000 +1.85	93.95	91.35	93.00	5,248,819
11 Mar 21	91.65000 +0.20	94.05	90.25	94.05	1,892,658
10 Mar 21	91.45000 -0.55	94.05	90.60	92.10	4,984,864
09 Mar 21	92.00000 +1.80	93.20	89.30	91.35	2,372,595
08 Mar 21	90.20000 +0.20	92.10	88.25	90.70	2,541,931
05 Mar 21	90.00000 +0.00	94.83	88.40	89.20	3,378,590
04 Mar 21	90.00000 -1.10	94.30	88.95	91.10	3,404,400
03 Mar 21	91.10000 +5.75	92.45	85.95	88.35	3,280,068
02 Mar 21	85.35000 -3.20	89.55	84.50	88.85	2,781,386
01 Mar 21	88.55000 -1.45	92.58	87.85	92.15	3,262,037
26 Feb 21	90.00000 +2.75	91.95	84.40	88.00	5,796,813
25 Feb 21	87.25000 +0.60	90.20	86.55	90.00	2,740,799
24 Feb 21	86.65000 -0.35	89.25	85.00	85.00	3,787,344
23 Feb 21	87.00000 -0.20	91.65	85.80	88.40	10,711,430
22 Feb 21	87.20000 +3.50	87.40	81.65	86.70	2,472,194
19 Feb 21	83.70000 +0.10	85.10	83.00	83.00	1,354,333
18 Feb 21	83.60000 +0.60	84.15	82.00	82.00	1,359,252
17 Feb 21	83.00000 +0.40	84.15	80.00	80.00	2,054,362
16 Feb 21	82.60000 -1.05	87.10	79.00	87.10	1,590,666
15 Feb 21	83.65000 +5.70	84.90	78.55	78.55	3,010,894
12 Feb 21	77.95000 +0.10	78.75	74.70	75.00	4,359,736
11 Feb 21	77.85000 -0.80	78.95	75.54	78.80	2,065,964
10 Feb 21	78.65000 -2.25	83.00	77.66	81.90	2,636,534
09 Feb 21	80.90000 -1.60	82.90	79.40	82.50	2,311,144
08 Feb 21	82.50000 -2.40	89.00	80.55	89.00	3,931,162
05 Feb 21	84.90000 +6.60	87.51	78.79	79.60	7,012,763
04 Feb 21	78.30000 +2.15	78.45	76.20	77.95	4,064,937
03 Feb 21	76.15000 +2.20	77.05	74.45	74.45	2,807,402
02 Feb 21	73.95000 +2.15	75.35	72.00	73.80	2,069,633
01 Feb 21	71.80000 +0.05	74.60	71.13	73.45	1,757,864
29 Jan 21	71.75000 -1.65	73.80	71.39	73.20	3,023,130
28 Jan 21	73.40000 +1.80	73.60	69.50	71.80	2,182,733
27 Jan 21	71.60000 -1.40	74.25	70.94	73.70	3,055,546
26 Jan 21	73.00000 +0.40	75.55	70.05	70.05	2,388,075
25 Jan 21	72.60000 -1.20	76.80	71.15	76.00	2,818,864
22 Jan 21	73.80000 -1.10	75.43	72.75	75.10	2,941,020
21 Jan 21	74.90000 -1.05	79.45	74.90	79.45	1,635,113
20 Jan 21	75.95000 +1.25	76.55	74.30	75.30	1,614,048
19 Jan 21	74.70000 -0.10	76.10	74.30	75.00	2,649,905
18 Jan 21	74.80000 +0.00	77.60	73.30	77.60	1,261,073
15 Jan 21	74.80000 -2.40	80.00	74.30	80.00	3,147,659
14 Jan 21	77.20000 +1.40	80.00	75.90	80.00	2,917,468
13 Jan 21	75.80000 -1.20	78.25	74.40	77.60	3,442,067
12 Jan 21	77.00000 +0.20	77.80	76.28	77.05	2,798,751
11 Jan 21	76.80000 -3.05	80.20	75.48	79.90	3,199,184
08 Jan 21	79.85000 +0.55	81.00	78.59	80.00	5,012,743
07 Jan 21	79.30000 +8.85	80.15	69.70	72.00	7,700,874
06 Jan 21	70.45000 +0.10	71.85	68.12	71.10	3,164,403
05 Jan 21	70.35000 +2.55	71.25	66.50	66.50	3,115,746
04 Jan 21	67.80000 -6.20	76.40	67.15	76.05	5,333,974
31 Dec 20	74.00000 +0.00	77.95	73.95	76.50	1,331,463
30 Dec 20	74.00000 +0.05	75.80	73.55	75.55	2,033,605
29 Dec 20	73.95000 +1.45	75.50	72.95	73.50	2,836,412
24 Dec 20	72.50000 +1.50	73.30	71.80	72.00	774,575
23 Dec 20	71.00000 +1.00	72.15	69.79	71.10	2,246,962
22 Dec 20	70.00000 +2.95	71.55	66.55	67.50	2,143,814
21 Dec 20	67.05000 -5.55	69.45	63.55	69.00	7,922,370
18 Dec 20	72.60000 +1.35	73.40	70.10	72.65	7,500,510
17 Dec 20	71.25000 +2.10	71.90	68.40	70.00	4,359,059
16 Dec 20	69.15000 -0.40	72.30	67.00	68.90	3,586,597
15 Dec 20	69.55000 +2.60	69.70	64.40	64.40	4,403,835
14 Dec 20	66.95000 +2.20	68.80	64.80	64.80	2,282,356
11 Dec 20	64.75000 -1.50	67.75	63.25	67.75	5,119,182
10 Dec 20	66.25000 -2.70	71.44	63.29	69.00	6,541,696
09 Dec 20	68.95000 +1.60	69.75	66.40	68.00	4,373,577
08 Dec 20	67.35000 -1.90	70.25	66.65	69.00	3,453,069
07 Dec 20	69.25000 -0.40	71.00	67.50	71.00	3,979,711
04 Dec 20	69.65000 +2.15	70.24	67.80	68.70	4,155,450
03 Dec 20	67.50000 +2.00	67.85	64.30	66.00	2,851,891
02 Dec 20	65.50000 +3.65	66.25	61.70	61.90	3,643,669
01 Dec 20	61.85000 +1.35	62.90	59.75	62.00	3,052,179
30 Nov 20	60.50000 -2.30	62.75	60.50	60.50	3,621,792
27 Nov 20	62.80000 -0.65	65.25	61.38	64.00	5,672,587
26 Nov 20	63.45000 +0.30	66.00	62.50	66.00	3,536,114
25 Nov 20	63.15000 -0.55	64.90	62.45	63.60	3,257,585
24 Nov 20	63.70000 +1.75	65.40	63.10	63.40	2,972,302
23 Nov 20	61.95000 +0.60	63.55	60.95	62.50	2,760,905
20 Nov 20	61.35000 -0.15	63.10	61.16	62.70	2,199,606
19 Nov 20	61.50000 -1.50	64.25	61.50	63.50	2,211,740
18 Nov 20	63.00000 +2.50	63.40	60.53	63.20	2,442,485
17 Nov 20	60.50000 -1.05	63.15	59.40	62.50	3,529,126
16 Nov 20	61.55000 +3.05	62.10	59.70	59.70	3,160,687
13 Nov 20	58.50000 -0.45	59.50	57.65	58.75	2,439,922
12 Nov 20	58.95000 +0.85	60.33	57.04	58.10	4,407,522
11 Nov 20	58.10000 -0.50	60.52	56.36	60.25	3,815,851
10 Nov 20	58.60000 +5.45	61.94	53.35	55.00	6,727,628
09 Nov 20	53.15000 +7.95	54.25	46.68	47.50	7,542,811
06 Nov 20	45.20000 +0.72	47.08	44.44	44.44	2,878,722
05 Nov 20	44.48000 +0.56	45.08	43.42	44.10	2,803,651
04 Nov 20	43.92000 +2.56	43.92	40.80	41.36	5,567,491
03 Nov 20	41.36000 +0.64	41.84	40.62	41.12	1,707,613
02 Nov 20	40.72000 -0.30	41.56	38.33	41.20	3,934,119
30 Oct 20	41.02000 -0.72	42.20	40.62	41.50	2,692,547
29 Oct 20	41.74000 -1.72	44.32	41.38	43.86	3,171,925
28 Oct 20	43.46000 -3.50	48.32	42.64	48.32	3,654,671
27 Oct 20	46.96000 -1.38	51.80	45.54	48.88	3,135,059
26 Oct 20	48.34000 -3.31	51.00	48.02	50.10	2,631,735
23 Oct 20	51.65000 +1.65	51.65	49.98	50.00	1,770,463
22 Oct 20	50.00000 +1.26	50.15	48.10	49.20	1,703,490
21 Oct 20	48.74000 +0.58	49.22	47.64	48.26	1,177,236
20 Oct 20	48.16000 -0.30	50.00	47.30	50.00	2,727,012
19 Oct 20	48.46000 -0.30	49.48	45.62	49.48	2,438,227
16 Oct 20	48.76000 +1.86	49.72	47.40	48.90	2,416,534
15 Oct 20	46.90000 -1.48	49.74	44.54	48.64	2,868,749
14 Oct 20	48.38000 -4.62	54.20	47.04	52.85	8,563,387
13 Oct 20	53.00000 +0.55	54.05	50.52	52.40	5,894,359
12 Oct 20	52.45000 +1.30	53.10	49.02	53.00	4,290,846
09 Oct 20	51.15000 +3.55	51.15	47.40	49.80	5,724,934
08 Oct 20	47.60000 +1.60	48.66	46.51	47.26	4,387,085
07 Oct 20	46.00000 +4.50	46.50	42.16	42.16	4,043,958
06 Oct 20	41.50000 +1.60	41.98	39.76	40.64	1,252,216
05 Oct 20	39.90000 +0.18	40.76	39.60	39.86	1,337,941
02 Oct 20	39.72000 +0.12	40.11	38.62	39.20	1,674,987
01 Oct 20	39.60000 +1.52	39.60	37.70	39.00	1,999,542
30 Sep 20	38.08000 -0.64	39.48	37.00	38.70	2,223,661
29 Sep 20	38.72000 -1.34	40.98	38.12	40.98	1,925,456
28 Sep 20	40.06000 +1.76	40.42	37.82	38.96	1,413,215
25 Sep 20	38.30000 +1.02	39.94	36.62	39.48	2,038,941
24 Sep 20	37.28000 -1.02	39.14	36.66	38.50	4,315,016
23 Sep 20	38.30000 -0.28	40.00	38.02	39.22	3,079,826
22 Sep 20	38.58000 +1.10	38.96	36.69	37.50	4,104,367
21 Sep 20	37.48000 -5.22	45.02	35.69	42.76	6,654,856
18 Sep 20	42.70000 -0.90	45.30	41.80	45.30	4,829,895
17 Sep 20	43.60000 +0.60	43.90	42.20	42.60	2,070,327
16 Sep 20	43.00000 +0.72	43.52	41.68	42.20	2,550,325
15 Sep 20	42.28000 +1.38	46.00	42.28	43.74	4,412,714
14 Sep 20	40.90000 -2.12	44.92	40.80	44.18	3,046,020
11 Sep 20	43.02000 +0.26	44.00	42.00	44.00	2,748,889
10 Sep 20	42.76000 -0.54	43.88	41.16	43.46	15,501,390
09 Sep 20	43.30000 -2.90	47.94	43.10	46.06	5,515,088
08 Sep 20	46.20000 -4.25	50.95	43.50	49.00	6,614,062
07 Sep 20	50.45000 +10.69	52.15	41.50	41.50	10,755,620
04 Sep 20	39.76000 -1.24	42.00	39.38	41.84	1,729,955
03 Sep 20	41.00000 -0.20	42.84	41.00	41.90	1,729,678
02 Sep 20	41.20000 -0.24	42.26	40.60	41.16	1,327,355
01 Sep 20	41.44000 -2.22	44.04	40.44	42.38	3,246,198
28 Aug 20	43.66000 +1.58	43.94	41.64	41.64	1,845,139
27 Aug 20	42.08000 +0.28	42.64	41.50	42.00	1,603,797
26 Aug 20	41.80000 +1.06	42.26	40.12	40.74	2,046,288
25 Aug 20	40.74000 +0.66	42.46	39.86	40.10	1,851,770
24 Aug 20	40.08000 +0.02	41.01	38.16	40.20	3,406,068
21 Aug 20	40.06000 +2.06	40.22	37.75	38.00	2,561,262
20 Aug 20	38.00000 -1.50	39.02	37.16	38.60	2,069,873
19 Aug 20	39.50000 +0.86	41.34	39.24	40.00	2,226,187
18 Aug 20	38.64000 -1.60	42.88	38.64	42.88	2,655,425
17 Aug 20	40.24000 +0.16	41.20	38.98	40.00	1,993,468
14 Aug 20	40.08000 -1.28	43.08	39.94	41.78	7,454,324
13 Aug 20	41.36000 -4.02	45.64	41.16	45.16	4,868,443
12 Aug 20	45.38000 +1.34	46.56	43.80	43.80	5,651,318
11 Aug 20	44.04000 +3.04	44.14	40.50	42.20	7,494,847
10 Aug 20	41.00000 +2.20	42.98	40.02	41.50	5,186,170
07 Aug 20	38.80000 +1.66	39.48	36.90	37.58	2,871,191
06 Aug 20	37.14000 -1.78	39.54	37.14	39.00	2,966,343
05 Aug 20	38.92000 +2.66	39.08	36.06	36.44	4,296,999
04 Aug 20	36.26000 +2.16	36.60	34.60	35.30	4,040,388
03 Aug 20	34.10000 -1.20	36.44	33.38	35.02	5,548,523
31 Jul 20	35.30000 +1.18	35.30	33.36	34.40	6,409,405
30 Jul 20	34.12000 +1.00	34.66	33.20	34.00	2,361,369
29 Jul 20	33.12000 -0.08	34.02	32.26	33.00	3,086,706
28 Jul 20	33.20000 +1.28	34.00	31.42	32.50	2,008,402
27 Jul 20	31.92000 -0.08	34.98	31.00	32.50	2,613,531
24 Jul 20	32.00000 -1.00	33.76	31.68	32.68	1,353,813
23 Jul 20	33.00000 -0.32	35.30	32.50	32.98	2,614,051
22 Jul 20	33.32000 +0.08	35.34	32.08	33.10	3,924,840
21 Jul 20	33.24000 -0.06	35.62	33.18	34.98	2,383,608
20 Jul 20	33.30000 -1.96	39.00	32.82	33.62	3,705,953
17 Jul 20	35.26000 +2.82	35.92	31.61	32.50	5,391,073
16 Jul 20	32.44000 -1.82	34.76	32.44	34.76	2,789,437
15 Jul 20	34.26000 -0.32	35.64	33.60	34.76	1,829,505
14 Jul 20	34.58000 -1.82	37.76	34.43	36.00	2,304,985
13 Jul 20	36.40000 +0.32	38.58	36.20	38.58	5,021,616
10 Jul 20	36.08000 -1.16	38.62	36.08	38.00	4,853,894
09 Jul 20	37.24000 -0.60	39.56	36.80	38.14	5,832,268
08 Jul 20	37.84000 -11.34	46.96	37.80	46.00	11,078,110
07 Jul 20	49.18000 -0.30	49.73	47.44	49.48	1,361,006
06 Jul 20	49.48000 -0.52	54.00	48.71	51.80	1,460,676
03 Jul 20	50.00000 +0.60	50.90	48.94	50.90	997,862
02 Jul 20	49.40000 +0.00	51.65	49.12	50.00	2,637,492
01 Jul 20	49.40000 -0.95	53.85	49.26	53.85	1,424,271
30 Jun 20	50.35000 -0.95	54.25	50.00	53.90	2,588,198
29 Jun 20	51.30000 +1.94	52.00	49.00	49.00	2,316,205
26 Jun 20	49.36000 +0.36	50.50	48.78	49.44	1,690,429
25 Jun 20	49.00000 -2.50	51.50	48.01	51.50	3,446,992
24 Jun 20	51.50000 -1.85	54.15	51.05	53.00	2,493,360
23 Jun 20	53.35000 -2.25	56.79	53.35	56.15	2,157,723
22 Jun 20	55.60000 +1.40	56.85	52.05	55.20	2,541,780
19 Jun 20	54.20000 -2.10	57.23	54.20	56.95	4,558,311
18 Jun 20	56.30000 +0.55	56.88	54.08	55.75	1,920,027
17 Jun 20	55.75000 -1.80	60.45	54.70	60.45	1,455,012
16 Jun 20	57.55000 +1.50	60.35	56.85	59.95	3,079,226
15 Jun 20	56.05000 +1.05	56.85	52.95	54.80	1,959,057
12 Jun 20	55.00000 +1.85	56.60	51.00	53.10	3,602,895
11 Jun 20	53.15000 -5.85	57.40	52.85	57.20	3,180,559
10 Jun 20	59.00000 -2.10	63.46	59.00	61.50	3,548,627
09 Jun 20	61.10000 -2.40	64.24	58.32	64.20	2,843,297
08 Jun 20	63.50000 -0.30	67.45	63.50	63.80	3,263,857
05 Jun 20	63.80000 +3.10	64.30	61.35	62.05	2,472,313
04 Jun 20	60.70000 +0.50	62.95	59.40	60.05	2,122,594
03 Jun 20	60.20000 +2.20	61.54	58.05	59.00	3,452,492
02 Jun 20	58.00000 +0.70	59.50	57.00	57.00	1,749,668
01 Jun 20	57.30000 +1.75	58.00	55.30	56.30	2,547,513
29 May 20	55.55000 -3.85	59.68	54.77	59.40	4,305,690
28 May 20	59.40000 +2.60	62.82	57.70	60.75	3,699,500
27 May 20	56.80000 -0.10	59.29	55.35	56.55	3,846,734
26 May 20	56.90000 +3.50	57.57	55.05	57.10	2,914,299
22 May 20	53.40000 -2.40	55.80	52.50	55.70	2,104,003
21 May 20	55.80000 +0.75	56.70	53.36	54.50	1,562,911
20 May 20	55.05000 +1.25	57.35	52.07	57.35	2,267,383
19 May 20	53.80000 +0.65	56.25	53.00	53.65	2,116,854
18 May 20	53.15000 +4.33	54.52	49.38	49.38	2,778,157
15 May 20	48.82000 +1.92	50.40	45.55	48.90	4,797,531
14 May 20	46.90000 -7.35	52.65	43.24	52.65	6,656,287
13 May 20	54.25000 -4.65	58.15	54.22	57.00	4,292,943
12 May 20	58.90000 -2.10	61.33	58.80	60.70	2,099,576
11 May 20	61.00000 -1.05	65.89	61.00	61.95	2,729,303
07 May 20	62.05000 +0.85	63.78	61.35	61.35	2,416,909
06 May 20	61.20000 -1.50	62.98	59.81	60.30	2,583,826
05 May 20	62.70000 +1.30	64.39	61.85	62.70	2,321,968
04 May 20	61.40000 -1.50	63.00	59.45	62.85	2,355,704
01 May 20	62.90000 -3.95	65.65	61.85	65.00	1,700,654
30 Apr 20	66.85000 -1.40	73.15	64.75	69.80	3,273,310
29 Apr 20	68.25000 +4.35	68.79	63.55	65.00	1,982,059
28 Apr 20	63.90000 +2.30	64.34	61.30	62.45	1,883,515
27 Apr 20	61.60000 +0.55	63.10	61.40	62.40	3,094,537
24 Apr 20	61.05000 +1.85	63.25	59.75	63.00	11,643,990
23 Apr 20	59.20000 +1.80	60.00	52.75	58.80	4,991,841
22 Apr 20	57.40000 -1.10	61.01	56.75	59.30	1,768,497
21 Apr 20	58.50000 -4.25	61.79	56.88	61.00	2,532,592
20 Apr 20	62.75000 -0.45	65.30	62.00	63.00	2,245,466
17 Apr 20	63.20000 +0.20	66.66	60.35	66.00	7,439,401
16 Apr 20	63.00000 +0.50	65.94	61.13	64.00	2,976,624
15 Apr 20	62.50000 -10.20	73.15	62.00	72.00	8,078,285
14 Apr 20	72.70000 +3.90	74.50	67.53	69.10	3,510,186
09 Apr 20	68.80000 +4.15	69.01	64.43	65.55	3,300,204
08 Apr 20	64.65000 +2.80	69.00	60.03	61.85	3,237,843
07 Apr 20	61.85000 +5.15	64.90	58.78	59.85	4,585,095
06 Apr 20	56.70000 +4.40	57.95	53.23	55.90	2,455,135
03 Apr 20	52.30000 +4.80	53.40	47.72	50.00	5,081,077
02 Apr 20	47.50000 -2.26	52.00	45.91	52.00	2,781,221
01 Apr 20	49.76000 -0.69	52.00	47.98	49.86	4,742,859
31 Mar 20	50.45000 +2.05	51.50	49.09	51.50	6,577,917
30 Mar 20	48.40000 +0.90	49.97	45.72	49.00	5,111,191
27 Mar 20	47.50000 -5.50	54.65	45.65	52.85	3,827,267
26 Mar 20	53.00000 +1.40	54.07	48.90	51.35	7,851,534
25 Mar 20	51.60000 -0.55	57.77	49.00	52.25	6,937,516
24 Mar 20	52.15000 +12.13	52.15	41.88	42.00	9,453,977
23 Mar 20	40.02000 +1.80	43.00	34.59	38.88	8,604,165
20 Mar 20	38.22000 +0.22	45.70	36.14	37.02	13,446,640
19 Mar 20	38.00000 +9.72	39.64	26.98	28.82	27,429,980
18 Mar 20	28.28000 -1.72	30.54	26.00	29.28	10,575,460
17 Mar 20	30.00000 -10.00	40.86	25.00	40.86	22,836,740
16 Mar 20	40.00000 -36.65	76.00	31.14	76.00	29,467,880
13 Mar 20	76.65000 -8.20	86.90	75.80	86.90	8,928,695
12 Mar 20	84.85000 -17.35	96.85	81.00	96.85	9,917,016
11 Mar 20	102.20000 +0.90	110.33	100.80	103.70	5,600,590
10 Mar 20	101.30000 +6.80	103.10	95.00	96.30	7,203,250
09 Mar 20	94.50000 -5.70	95.52	90.50	90.50	6,411,441
06 Mar 20	100.20000 -6.00	104.90	99.40	104.10	3,889,830
05 Mar 20	106.20000 -9.20	118.00	105.40	118.00	3,652,225
04 Mar 20	115.40000 -1.60	118.40	114.90	116.10	8,672,581
03 Mar 20	117.00000 +1.40	118.86	116.60	117.20	10,570,920
02 Mar 20	115.60000 -2.20	120.91	113.70	120.10	3,463,215
28 Feb 20	117.80000 -1.70	120.00	113.90	117.60	8,473,187
27 Feb 20	119.50000 -4.70	123.10	118.20	123.10	1,813,229
26 Feb 20	124.20000 -3.10	130.40	121.40	130.40	2,446,152
25 Feb 20	127.30000 -0.70	129.80	126.30	126.30	2,494,657
24 Feb 20	128.00000 -4.50	131.80	127.20	129.90	2,056,269
21 Feb 20	132.50000 -0.30	133.40	131.40	131.80	1,068,647
20 Feb 20	132.80000 -0.30	133.70	129.90	129.90	1,202,507
19 Feb 20	133.10001 -0.60	134.20	130.34	133.30	1,200,752
18 Feb 20	133.70000 +3.40	133.70	127.58	130.50	2,388,370
17 Feb 20	130.30000 -0.30	131.70	127.80	127.80	2,213,045
14 Feb 20	130.60001 +1.70	132.50	129.05	131.90	3,946,508
13 Feb 20	128.89999 -0.30	129.50	127.30	127.60	1,074,941
12 Feb 20	129.20000 +2.00	129.50	124.80	127.10	1,393,441
11 Feb 20	127.20000 +3.20	131.60	124.70	125.00	3,781,638
10 Feb 20	124.00000 +1.50	124.50	119.60	119.60	3,228,182
07 Feb 20	122.50000 -0.20	125.00	121.00	125.00	2,252,857
06 Feb 20	122.70000 -2.30	126.36	121.80	125.50	1,394,632
05 Feb 20	125.00000 -0.10	126.40	123.10	123.10	1,527,866
04 Feb 20	125.10000 +7.10	125.40	118.57	120.00	1,577,617
03 Feb 20	118.00000 -5.80	125.62	117.70	125.00	4,470,557
31 Jan 20	123.80000 -1.30	126.70	123.80	126.70	1,593,194
30 Jan 20	125.10000 +0.00	126.50	121.70	125.10	1,773,182
29 Jan 20	125.10000 +0.30	126.70	123.30	126.70	1,193,612
28 Jan 20	124.80000 +0.90	126.70	122.40	126.70	1,236,908
27 Jan 20	123.90000 -2.10	126.70	123.85	126.00	1,001,387
24 Jan 20	126.00000 +0.60	126.70	125.20	126.70	1,464,092
23 Jan 20	125.40000 -0.90	126.70	124.51	126.70	1,137,716
22 Jan 20	126.30000 -0.60	127.40	125.10	126.20	1,584,149
21 Jan 20	126.90000 -0.10	128.10	124.00	124.00	969,591
20 Jan 20	127.00000 +0.40	128.30	125.50	126.50	2,012,221
17 Jan 20	126.60000 +1.60	126.70	124.60	125.50	1,255,975
16 Jan 20	125.00000 -0.10	127.90	124.00	127.90	1,931,920
15 Jan 20	125.10000 -1.30	128.20	123.80	127.60	1,662,867
14 Jan 20	126.40000 +3.30	129.00	122.10	124.90	3,005,489
13 Jan 20	123.10000 +2.30	123.50	121.50	123.50	1,100,197
10 Jan 20	120.80000 +0.30	121.80	120.50	120.50	1,321,190
09 Jan 20	120.50000 +1.60	120.90	118.10	120.90	1,195,934
08 Jan 20	118.90000 -3.30	121.82	117.50	121.30	1,519,243
07 Jan 20	122.20000 -0.80	125.00	122.00	124.70	1,555,925
06 Jan 20	123.00000 -3.00	127.90	122.40	127.90	1,782,953
03 Jan 20	126.00000 -1.40	126.70	124.30	124.30	993,325
02 Jan 20	127.40000 +2.00	127.60	124.88	126.40	977,243
31 Dec 19	125.40000 -3.10	128.10	125.20	128.10	343,222
30 Dec 19	128.50000 -2.40	131.30	128.13	130.70	601,156
27 Dec 19	130.89999 +1.80	130.90	128.10	129.00	788,839
24 Dec 19	129.10001 +2.10	129.30	126.20	126.20	409,725
23 Dec 19	127.00000 +1.40	128.30	125.14	126.10	930,066
20 Dec 19	125.60000 +3.10	126.50	121.51	122.10	3,809,884
19 Dec 19	122.50000 +1.40	124.10	120.10	120.10	3,084,245
18 Dec 19	121.10000 +1.10	121.20	117.37	118.60	6,634,213
17 Dec 19	120.00000 -5.40	125.30	118.01	125.20	6,812,522
16 Dec 19	125.40000 +7.00	126.30	117.30	120.00	5,788,554
13 Dec 19	118.40000 +4.40	122.80	115.16	116.40	4,053,522
12 Dec 19	114.00000 -0.10	116.10	112.85	112.90	2,097,062
11 Dec 19	114.10000 -1.00	117.80	111.70	117.80	2,979,447
10 Dec 19	115.10000 -1.30	117.80	114.60	117.80	1,676,545
09 Dec 19	116.40000 -0.60	117.80	113.20	117.80	2,098,751
06 Dec 19	117.00000 +0.40	118.00	116.20	117.70	1,378,697
05 Dec 19	116.60000 +0.40	117.00	115.52	115.70	1,514,312
04 Dec 19	116.20000 -2.10	119.10	114.64	115.90	2,133,905
03 Dec 19	118.30000 -1.70	120.00	117.50	119.10	5,434,760
02 Dec 19	120.00000 -0.40	121.86	118.80	121.80	2,085,430
29 Nov 19	120.40000 -2.40	122.96	120.40	121.50	910,794
28 Nov 19	122.80000 +0.60	123.10	121.14	121.30	2,725,258
27 Nov 19	122.20000 +0.20	124.30	121.10	121.10	2,731,520
26 Nov 19	122.00000 +5.60	123.50	116.48	118.00	3,087,106
25 Nov 19	116.40000 -1.10	118.90	115.80	118.90	2,172,599
22 Nov 19	117.50000 +0.00	119.00	116.40	119.00	1,844,760
21 Nov 19	117.50000 -0.20	118.00	115.90	116.40	3,190,422
20 Nov 19	117.70000 -0.30	118.60	115.20	118.00	3,236,852
19 Nov 19	118.00000 +1.40	119.50	116.00	117.30	2,873,084
18 Nov 19	116.60000 +2.90	117.60	112.40	114.00	5,193,431
15 Nov 19	113.70000 +8.30	115.00	104.71	104.80	8,828,095
14 Nov 19	105.40000 -23.90	130.00	100.50	130.00	8,695,435
13 Nov 19	129.30000 -1.00	129.51	127.60	129.10	758,809
12 Nov 19	130.30000 +2.10	132.40	127.30	127.60	4,013,668
11 Nov 19	128.20000 +0.40	128.20	125.89	127.00	1,126,970
08 Nov 19	127.80000 +0.10	129.21	127.40	128.50	745,931
07 Nov 19	127.70000 +0.00	131.00	124.00	127.40	2,139,935
06 Nov 19	127.70000 -0.30	128.90	127.20	128.40	4,261,284
05 Nov 19	128.00000 +0.00	128.40	125.50	125.50	2,984,066
04 Nov 19	128.00000 -0.80	129.40	127.20	129.30	1,096,224
01 Nov 19	128.80000 -0.30	130.30	128.00	128.80	1,419,851
31 Oct 19	129.10001 -1.60	131.00	129.10	129.70	1,168,637
30 Oct 19	130.70000 +0.50	130.70	128.00	129.20	1,572,561
29 Oct 19	130.20000 +0.20	130.20	129.00	129.20	727,473
28 Oct 19	130.00000 +1.50	130.10	128.05	128.90	1,174,871
25 Oct 19	128.50000 +0.30	130.20	127.83	129.20	1,234,708
24 Oct 19	128.20000 -0.50	129.56	127.70	128.20	943,867
23 Oct 19	128.70000 -0.20	130.30	127.80	129.80	2,244,285
22 Oct 19	128.89999 -3.10	132.80	128.81	132.80	2,566,838
21 Oct 19	132.00000 -2.10	134.00	131.50	133.50	2,190,765
18 Oct 19	134.10001 +1.00	135.90	132.50	132.50	2,689,006
17 Oct 19	133.10001 +2.00	134.80	130.00	131.30	2,638,733
16 Oct 19	131.10001 -0.40	131.10	128.50	128.50	2,561,555
15 Oct 19	131.50000 +3.00	132.30	129.00	129.70	2,368,294
14 Oct 19	128.50000 +0.00	131.00	126.30	131.00	2,890,905
11 Oct 19	128.50000 +4.40	128.50	125.08	126.10	3,427,253
10 Oct 19	124.10000 -1.50	126.90	123.80	126.90	1,732,708
09 Oct 19	125.60000 -1.70	128.60	125.60	128.60	935,416
08 Oct 19	127.30000 -0.70	128.84	126.25	127.70	908,643
07 Oct 19	128.00000 -0.40	130.10	127.40	129.60	1,233,167
04 Oct 19	128.39999 -0.40	129.70	126.70	129.40	1,667,542
03 Oct 19	128.80000 -1.80	131.20	127.68	131.20	1,338,390
02 Oct 19	130.60001 -5.60	135.80	130.13	135.10	2,101,997
01 Oct 19	136.20000 -1.30	138.80	135.90	138.80	4,791,836
30 Sep 19	137.50000 +0.90	138.75	135.20	136.90	1,208,911
27 Sep 19	136.60001 +1.00	137.30	135.30	136.10	1,150,329
26 Sep 19	135.60001 +2.40	135.90	132.76	134.00	1,496,844
25 Sep 19	133.20000 -0.50	134.30	131.71	133.70	1,004,140
24 Sep 19	133.70000 -2.00	136.90	133.10	133.10	2,220,489
23 Sep 19	135.70000 +0.60	136.80	134.50	136.80	1,513,337
20 Sep 19	135.10001 +5.30	135.50	129.20	129.20	4,081,518
19 Sep 19	129.80000 -1.30	134.50	128.80	131.50	3,351,352
18 Sep 19	131.10001 +1.90	131.40	128.30	129.20	1,929,996
17 Sep 19	129.20000 -0.60	130.40	126.96	127.30	7,349,186
16 Sep 19	129.80000 +0.20	130.40	128.82	129.70	2,328,861
13 Sep 19	129.60001 +0.20	129.70	127.60	129.10	3,210,419
12 Sep 19	129.39999 -1.00	131.40	129.40	131.10	969,214
11 Sep 19	130.39999 +1.40	131.46	129.06	129.30	1,527,982
10 Sep 19	129.00000 +0.50	131.10	125.50	127.80	1,559,158
09 Sep 19	128.50000 -0.90	130.50	127.14	130.50	2,056,014
06 Sep 19	129.39999 -1.70	131.40	129.01	130.70	1,694,914
05 Sep 19	131.10001 -0.50	131.90	130.80	131.90	1,406,297
04 Sep 19	131.60001 +0.90	132.00	130.78	132.00	1,247,745
03 Sep 19	130.70000 +1.00	131.20	128.00	131.10	2,393,143
02 Sep 19	129.70000 -0.30	131.30	128.90	130.10	922,209
30 Aug 19	130.00000 +1.10	130.20	128.74	129.50	2,068,038
29 Aug 19	128.89999 -0.20	129.20	126.90	128.00	2,521,638
28 Aug 19	129.10001 +0.70	129.33	127.77	128.40	1,452,476
27 Aug 19	128.39999 +0.70	129.60	126.80	129.60	2,017,575
23 Aug 19	127.70000 +1.60	129.10	125.95	126.70	2,058,584
22 Aug 19	126.10000 -1.50	127.90	125.70	127.10	1,998,389
21 Aug 19	127.60000 +2.10	128.60	125.76	126.20	1,555,114
20 Aug 19	125.50000 +0.80	127.70	124.80	127.70	1,086,026
19 Aug 19	124.70000 +1.60	125.60	123.50	124.20	1,666,815
16 Aug 19	123.10000 +1.20	124.50	121.50	124.40	2,057,446
15 Aug 19	121.90000 +7.30	123.30	115.84	116.60	3,494,984
14 Aug 19	114.60000 -0.40	117.90	112.98	117.90	2,107,469
13 Aug 19	115.00000 +1.50	115.20	113.26	115.00	534,640
12 Aug 19	113.50000 +1.20	113.70	112.00	113.10	2,110,016
09 Aug 19	112.30000 -2.40	114.20	112.10	114.10	892,717
08 Aug 19	114.70000 +1.40	115.90	113.30	113.60	712,371
07 Aug 19	113.30000 +1.40	113.90	111.91	113.00	866,096
06 Aug 19	111.90000 -0.10	112.80	110.80	111.20	1,451,721
05 Aug 19	112.00000 -2.50	114.20	112.00	113.60	1,405,856
02 Aug 19	114.50000 -0.50	114.50	112.80	114.40	930,325
01 Aug 19	115.00000 +0.20	115.80	114.20	114.80	1,814,328
31 Jul 19	114.80000 +0.00	115.70	112.30	112.30	2,007,690
30 Jul 19	114.80000 +0.10	115.20	111.48	112.20	1,211,089
29 Jul 19	114.70000 +0.00	116.20	114.20	115.30	702,525
26 Jul 19	114.70000 +0.60	115.10	111.30	111.30	1,793,787
25 Jul 19	114.10000 +2.20	114.90	111.90	114.90	698,300
24 Jul 19	111.90000 +1.10	112.50	110.40	112.10	2,036,902
23 Jul 19	110.80000 +0.80	112.80	109.98	112.80	649,640
22 Jul 19	110.00000 +1.30	110.50	108.70	108.70	1,094,015
19 Jul 19	108.70000 +0.20	109.40	106.00	106.00	742,969
18 Jul 19	108.50000 +1.00	108.90	107.40	108.20	910,402
17 Jul 19	107.50000 -0.20	110.20	107.10	110.20	1,407,287
16 Jul 19	107.70000 +0.90	108.70	106.20	107.40	1,158,348
15 Jul 19	106.80000 +0.10	107.60	105.00	106.20	782,990
12 Jul 19	106.70000 +1.70	107.90	104.30	107.90	1,296,178
11 Jul 19	105.00000 +1.60	105.50	101.96	104.20	1,902,096
10 Jul 19	103.40000 -0.90	104.70	102.80	104.40	1,085,611
09 Jul 19	104.30000 +2.00	104.30	101.80	102.90	3,068,071
08 Jul 19	102.30000 +0.10	103.10	101.50	102.50	926,177
05 Jul 19	102.20000 +0.20	103.50	101.70	102.80	2,125,182
04 Jul 19	102.00000 +0.30	103.20	101.73	102.60	869,004
03 Jul 19	101.70000 +1.50	102.50	98.85	98.85	1,503,220
02 Jul 19	100.20000 +1.75	100.20	97.65	97.65	1,522,998
01 Jul 19	98.45000 +0.70	98.98	95.65	95.65	1,402,413
28 Jun 19	97.75000 -0.20	98.95	97.43	98.00	1,639,928
27 Jun 19	97.95000 +0.10	100.90	97.55	99.05	2,532,525
26 Jun 19	97.85000 -0.40	99.45	93.90	98.00	2,585,530
25 Jun 19	98.25000 -0.25	99.15	96.65	99.15	1,387,665
24 Jun 19	98.50000 -0.15	100.30	97.65	98.25	3,065,850
21 Jun 19	98.65000 -1.65	102.50	97.85	102.50	4,696,003
20 Jun 19	100.30000 +1.20	100.40	99.15	100.00	4,478,027
19 Jun 19	99.10000 +0.55	99.85	97.05	99.60	2,695,836
18 Jun 19	98.55000 -1.05	100.54	98.55	100.20	1,521,794
17 Jun 19	99.60000 -0.05	101.20	99.55	100.70	1,744,314
14 Jun 19	99.65000 +0.10	100.80	99.35	100.40	775,598
13 Jun 19	99.55000 -0.45	101.09	98.65	99.25	979,139
12 Jun 19	100.00000 -0.70	101.60	99.90	100.80	1,215,855
11 Jun 19	100.70000 -2.20	103.60	99.95	103.30	1,667,276
10 Jun 19	102.90000 -2.50	105.00	101.94	103.10	1,954,649
07 Jun 19	105.40000 -1.50	107.30	103.60	106.90	2,527,430
06 Jun 19	106.90000 -1.90	109.50	106.60	109.20	1,456,532
05 Jun 19	108.80000 -1.00	111.50	108.20	110.40	1,551,360
04 Jun 19	109.80000 -0.10	110.30	106.55	109.20	2,567,717
03 Jun 19	109.90000 -5.40	115.20	108.70	115.20	1,829,825
31 May 19	115.30000 +0.90	116.60	112.94	114.00	2,486,877
30 May 19	114.40000 +4.00	125.00	112.25	113.60	4,594,599
29 May 19	110.40000 -0.80	111.67	108.60	108.60	1,061,936
28 May 19	111.20000 +1.10	111.60	107.20	109.40	2,659,989
24 May 19	110.10000 +0.10	110.90	109.10	109.90	1,096,500
23 May 19	110.00000 +0.30	110.50	107.80	109.50	1,336,028
22 May 19	109.70000 -1.40	111.70	108.40	110.70	2,089,902
21 May 19	111.10000 -0.90	113.40	110.70	113.40	1,055,860
20 May 19	112.00000 -0.50	113.50	111.50	111.50	1,014,431
17 May 19	112.50000 -1.20	113.90	111.50	113.90	1,084,622
16 May 19	113.70000 -1.00	115.40	113.30	115.40	1,283,542
15 May 19	114.70000 -1.90	119.00	114.30	119.00	1,289,102
14 May 19	116.60000 +1.40	119.80	116.60	118.10	2,100,239
13 May 19	115.20000 -1.20	117.60	115.17	117.60	1,686,086
10 May 19	116.40000 +1.40	119.40	114.40	114.40	2,207,322
09 May 19	115.00000 -0.80	116.90	113.90	116.90	1,624,531
08 May 19	115.80000 +0.60	116.20	113.90	114.40	1,818,636
07 May 19	115.20000 +0.30	115.50	112.83	114.60	1,690,275
03 May 19	114.90000 +2.80	115.40	110.10	110.90	2,529,651
02 May 19	112.10000 +2.40	112.20	109.26	110.70	2,203,449
01 May 19	109.70000 -0.70	112.60	108.50	112.60	892,002
30 Apr 19	110.40000 +4.20	111.60	105.60	105.60	2,407,611
29 Apr 19	106.20000 +0.70	106.50	103.30	103.50	839,385
26 Apr 19	105.50000 +2.30	106.30	103.24	104.50	1,308,750
25 Apr 19	103.20000 +0.80	104.40	102.30	104.40	1,133,724
24 Apr 19	102.40000 +0.60	103.10	100.99	101.40	1,148,391
23 Apr 19	101.80000 -0.40	102.50	100.60	101.70	1,590,938
18 Apr 19	102.20000 +0.20	102.20	99.70	99.70	857,825
17 Apr 19	102.00000 +2.00	102.60	97.60	97.60	2,102,038
16 Apr 19	100.00000 -0.10	100.50	99.07	100.50	1,063,876
15 Apr 19	100.10000 +1.10	100.80	98.65	99.55	1,373,605
12 Apr 19	99.00000 -0.20	99.90	98.45	99.90	1,979,364
11 Apr 19	99.20000 +0.25	100.00	98.50	100.00	1,152,374
10 Apr 19	98.95000 +2.20	100.00	96.94	97.60	1,956,900
09 Apr 19	96.75000 +1.60	97.55	94.10	94.45	1,567,820
08 Apr 19	95.15000 +2.65	97.20	91.66	92.50	1,473,692
05 Apr 19	92.50000 +0.25	92.60	90.98	92.35	1,273,485
04 Apr 19	92.25000 -1.75	94.05	91.35	94.05	1,175,681
03 Apr 19	94.00000 +1.20	96.00	91.30	92.95	2,282,350
02 Apr 19	92.80000 +0.80	93.75	90.71	92.55	954,997
01 Apr 19	92.00000 +1.05	92.20	90.25	90.25	988,961
29 Mar 19	90.95000 +0.45	91.81	88.45	91.65	1,596,852
28 Mar 19	90.50000 -1.15	92.00	90.00	90.00	1,265,842
27 Mar 19	91.65000 +0.50	91.95	89.50	91.15	1,152,591
26 Mar 19	91.15000 +0.80	91.95	88.45	90.55	986,284
25 Mar 19	90.35000 +0.40	92.35	89.55	91.80	1,196,939
22 Mar 19	89.95000 -0.05	92.35	89.57	91.70	1,324,194
21 Mar 19	90.00000 -1.90	91.75	89.70	91.65	1,935,644
20 Mar 19	91.90000 -0.90	93.50	91.05	93.50	1,399,732
19 Mar 19	92.80000 +0.45	93.15	90.97	92.10	1,466,670
18 Mar 19	92.35000 +0.10	93.10	90.64	90.75	1,755,992
15 Mar 19	92.25000 +0.85	93.10	90.13	90.95	2,042,897
14 Mar 19	91.40000 +1.30	92.20	89.72	90.25	1,551,065
13 Mar 19	90.10000 -0.40	91.20	89.00	89.80	2,248,016
12 Mar 19	90.50000 +0.30	91.40	89.60	90.65	1,283,018
11 Mar 19	90.20000 +0.60	90.60	89.25	90.60	1,324,234
08 Mar 19	89.60000 -1.25	90.45	87.90	89.65	1,453,379
07 Mar 19	90.85000 -0.50	90.90	89.05	90.90	1,925,199
06 Mar 19	91.35000 -0.10	91.90	89.30	89.30	1,517,796
05 Mar 19	91.45000 +0.00	92.65	90.79	92.00	1,091,685
04 Mar 19	91.45000 +0.50	92.40	90.70	91.45	1,076,386
01 Mar 19	90.95000 +1.60	91.00	89.10	90.45	2,201,482
28 Feb 19	89.35000 -1.05	91.05	87.45	91.05	3,234,594
27 Feb 19	90.40000 -1.15	92.18	90.30	91.40	2,234,088
26 Feb 19	91.55000 -1.20	93.80	91.55	93.70	1,308,462
25 Feb 19	92.75000 -0.10	93.85	91.85	91.85	2,444,120
22 Feb 19	92.85000 -0.40	93.80	92.10	92.95	1,275,303
21 Feb 19	93.25000 -0.35	94.25	93.00	93.25	1,721,400
20 Feb 19	93.60000 -1.85	95.35	92.85	93.95	3,447,062
19 Feb 19	95.45000 +3.95	97.85	91.68	93.70	2,013,079
18 Feb 19	91.50000 -4.45	95.75	90.60	95.70	2,602,715
15 Feb 19	95.95000 +1.95	97.00	93.90	94.70	2,319,058
14 Feb 19	94.00000 +0.85	95.70	92.55	92.55	1,842,376
13 Feb 19	93.15000 +0.95	93.63	91.79	92.75	1,189,358
12 Feb 19	92.20000 -0.60	94.15	91.20	92.85	1,900,101
11 Feb 19	92.80000 +0.65	94.25	92.05	92.05	1,985,156
08 Feb 19	92.15000 +0.25	92.85	91.70	92.50	1,541,567
07 Feb 19	91.90000 -2.65	94.05	90.85	93.35	1,710,208
06 Feb 19	94.55000 +0.05	95.55	93.80	93.80	1,854,744
05 Feb 19	94.50000 -1.05	97.85	93.10	97.85	1,564,328
04 Feb 19	95.55000 +3.20	95.70	91.55	91.55	2,094,340
01 Feb 19	92.35000 -0.15	94.95	90.50	93.95	1,750,221
31 Jan 19	92.50000 +1.45	95.40	88.85	88.85	3,387,895
30 Jan 19	91.05000 +2.05	92.00	86.85	86.85	2,012,131
29 Jan 19	89.00000 -1.10	90.10	88.15	88.85	1,604,225
28 Jan 19	90.10000 +0.00	91.60	89.96	91.00	1,519,850
25 Jan 19	90.10000 -1.70	92.25	90.10	92.15	678,848
24 Jan 19	91.80000 +0.75	92.95	91.00	92.95	1,121,416
23 Jan 19	91.05000 -0.15	92.15	90.25	92.15	1,640,490
22 Jan 19	91.20000 +0.25	92.30	89.70	91.75	1,662,822
21 Jan 19	90.95000 -0.55	92.65	89.40	89.40	826,223
18 Jan 19	91.50000 +0.85	92.35	90.60	91.20	1,111,136
17 Jan 19	90.65000 +0.00	90.85	89.25	89.75	922,791
16 Jan 19	90.65000 -0.40	93.25	89.75	93.25	1,336,965
15 Jan 19	91.05000 -1.15	93.10	90.15	90.65	1,601,336
14 Jan 19	92.20000 -0.70	93.11	90.65	90.65	812,575
11 Jan 19	92.90000 +1.25	92.90	90.95	92.10	3,505,300
10 Jan 19	91.65000 +0.40	92.75	90.60	92.75	1,723,546
09 Jan 19	91.25000 +1.80	91.95	88.88	89.40	3,835,638
08 Jan 19	89.45000 +1.45	90.25	87.65	89.70	1,098,141
07 Jan 19	88.00000 +1.80	88.75	86.55	87.80	967,620
04 Jan 19	86.20000 +0.55	87.20	84.95	84.95	1,109,829
03 Jan 19	85.65000 +1.20	86.05	83.65	85.90	1,157,061
02 Jan 19	84.45000 +1.05	85.74	81.75	84.05	1,558,298
31 Dec 18	83.40000 +1.40	84.80	80.06	82.25	401,297
28 Dec 18	82.00000 +2.60	82.20	80.01	80.70	1,277,261
27 Dec 18	79.40000 -0.95	81.55	78.30	80.60	2,017,180
24 Dec 18	80.35000 -0.15	81.30	79.27	81.20	146,289
21 Dec 18	80.50000 -1.40	83.85	79.65	83.85	3,690,410
20 Dec 18	81.90000 +1.65	83.40	78.55	80.55	2,472,871
19 Dec 18	80.25000 -0.65	81.95	80.10	80.20	1,668,007
18 Dec 18	80.90000 +1.20	81.20	79.15	79.15	2,914,166
17 Dec 18	79.70000 -2.30	82.60	79.45	82.60	2,350,471
14 Dec 18	82.00000 -1.25	84.05	80.65	83.50	1,424,988
13 Dec 18	83.25000 -0.30	84.30	82.15	83.95	1,652,511
12 Dec 18	83.55000 +4.25	83.55	78.65	80.25	2,553,495
11 Dec 18	79.30000 -1.05	81.45	79.30	80.35	2,554,415
10 Dec 18	80.35000 -6.35	88.80	79.95	88.80	2,846,033
07 Dec 18	86.70000 +0.00	88.25	85.00	85.00	1,104,328
06 Dec 18	86.70000 -2.90	91.90	86.00	89.10	1,959,751
05 Dec 18	89.60000 -0.80	90.70	86.84	88.40	1,694,613
04 Dec 18	90.40000 -1.35	91.80	89.15	91.80	1,481,984
03 Dec 18	91.75000 +2.55	91.75	87.25	89.10	2,950,184
30 Nov 18	89.20000 -0.40	92.18	88.85	90.35	4,047,853
29 Nov 18	89.60000 -0.80	91.55	89.60	89.95	1,059,752
28 Nov 18	90.40000 -0.90	92.25	88.18	90.65	1,215,279
27 Nov 18	91.30000 +1.15	91.30	89.20	89.85	3,961,309
26 Nov 18	90.15000 +1.90	90.80	87.40	88.50	2,161,143
23 Nov 18	88.25000 +0.75	88.35	86.35	86.35	1,923,392
22 Nov 18	87.50000 +1.35	87.50	84.10	85.80	1,429,224
21 Nov 18	86.15000 +3.80	86.30	82.20	82.20	2,067,617
20 Nov 18	82.35000 -0.05	83.20	80.90	81.80	2,001,939
19 Nov 18	82.40000 +1.35	84.00	81.00	81.00	1,853,636
16 Nov 18	81.05000 -0.60	84.95	80.85	81.90	2,110,265
15 Nov 18	81.65000 -4.75	87.05	79.80	86.40	3,315,605
14 Nov 18	86.40000 -1.55	89.50	86.00	88.20	2,910,061
13 Nov 18	87.95000 +8.30	89.05	81.45	81.50	5,518,403
12 Nov 18	79.65000 -1.40	82.00	77.95	81.90	2,986,157
09 Nov 18	81.05000 -1.70	83.85	80.20	81.10	1,460,229
08 Nov 18	82.75000 +1.25	83.20	80.40	81.50	2,413,568
07 Nov 18	81.50000 -0.95	84.40	79.85	81.75	7,198,304
06 Nov 18	82.45000 +0.20	84.00	81.35	84.00	2,376,914
05 Nov 18	82.25000 -2.55	84.90	82.25	84.30	1,893,347
02 Nov 18	84.80000 -0.55	86.65	84.35	86.20	2,613,255
01 Nov 18	85.35000 -0.15	89.03	85.30	87.00	2,889,779
31 Oct 18	85.50000 -1.40	88.80	85.50	88.80	1,912,688
30 Oct 18	86.90000 +1.85	88.70	84.15	85.00	5,057,993
29 Oct 18	85.05000 +1.10	86.60	84.75	86.15	2,616,838
26 Oct 18	83.95000 -1.95	85.54	83.70	85.25	1,273,945
25 Oct 18	85.90000 +0.60	87.00	82.51	84.60	2,442,302
24 Oct 18	85.30000 +0.10	87.20	84.90	86.50	3,006,532
23 Oct 18	85.20000 +0.00	86.05	83.32	84.45	4,059,900
22 Oct 18	85.20000 -2.55	87.70	84.45	87.60	1,793,617
19 Oct 18	87.75000 -1.90	90.15	87.50	90.15	1,212,072
18 Oct 18	89.65000 +1.55	90.80	86.94	88.75	1,077,340
17 Oct 18	88.10000 -1.70	91.95	87.15	91.95	1,897,223
16 Oct 18	89.80000 +2.80	90.25	85.30	85.30	3,719,905
15 Oct 18	87.00000 -1.05	88.58	85.15	88.00	2,545,134
12 Oct 18	88.05000 -1.15	90.85	87.55	90.05	2,327,458
11 Oct 18	89.20000 -0.60	90.35	87.35	88.90	3,043,090
10 Oct 18	89.80000 +0.15	91.80	89.68	91.80	2,073,960
09 Oct 18	89.65000 +0.70	90.00	87.95	89.80	1,537,047
08 Oct 18	88.95000 -1.55	90.90	88.48	90.90	2,006,326
05 Oct 18	90.50000 -0.20	91.50	89.56	91.25	1,365,714
04 Oct 18	90.70000 +1.35	90.70	88.60	89.65	1,865,500
03 Oct 18	89.35000 -0.80	91.30	89.35	90.75	1,068,340
02 Oct 18	90.15000 -1.00	91.75	89.70	91.75	1,152,134
01 Oct 18	91.15000 +0.10	93.70	89.40	91.30	2,838,313
28 Sep 18	91.05000 -0.75	92.80	90.90	91.65	2,550,361
27 Sep 18	91.80000 -1.10	93.60	91.20	93.60	1,086,659
26 Sep 18	92.90000 -0.15	93.90	92.35	93.15	935,037
25 Sep 18	93.05000 -1.25	95.50	92.35	93.95	1,393,898
24 Sep 18	94.30000 -1.20	96.40	94.00	95.10	1,303,078
21 Sep 18	95.50000 +0.30	95.55	93.65	95.20	3,978,083
20 Sep 18	95.20000 -0.65	96.75	94.60	96.45	1,844,552
19 Sep 18	95.85000 +0.70	97.05	94.84	96.50	2,204,509
18 Sep 18	95.15000 -1.85	97.35	94.75	97.00	2,168,099
17 Sep 18	97.00000 +0.95	97.85	94.65	94.65	2,236,295
14 Sep 18	96.05000 +0.05	97.90	95.20	97.40	1,435,463
13 Sep 18	96.00000 -0.80	98.40	95.45	96.85	2,080,171
12 Sep 18	96.80000 -2.00	99.70	96.25	99.70	2,398,869
11 Sep 18	98.80000 -0.15	99.20	97.10	98.05	2,947,599
10 Sep 18	98.95000 +4.15	99.59	93.45	96.50	6,611,985
07 Sep 18	94.80000 -1.15	103.30	92.95	99.85	5,096,631
06 Sep 18	95.95000 +6.10	95.95	89.70	89.70	4,762,143
05 Sep 18	89.85000 +1.25	90.30	88.55	89.45	10,107,010
04 Sep 18	88.60000 -1.35	91.35	87.80	87.80	1,696,293
03 Sep 18	89.95000 +1.30	90.35	88.15	90.35	739,825
31 Aug 18	88.65000 -2.30	91.55	88.40	88.75	2,610,863
30 Aug 18	90.95000 +3.80	91.85	87.05	87.65	2,675,911
29 Aug 18	87.15000 -1.95	90.95	86.05	90.95	4,619,955
28 Aug 18	89.10000 -1.50	93.00	89.10	90.60	1,419,135
24 Aug 18	90.60000 +0.50	91.75	89.60	89.75	1,732,665
23 Aug 18	90.10000 -0.85	90.90	88.90	90.55	1,542,773
22 Aug 18	90.95000 -2.40	94.05	90.45	93.00	1,045,893
21 Aug 18	93.35000 +0.35	93.90	91.30	92.35	1,162,814
20 Aug 18	93.00000 +1.20	94.75	91.95	92.95	892,427
17 Aug 18	91.80000 +0.60	92.00	90.20	90.95	776,137
16 Aug 18	91.20000 +1.25	92.25	89.80	89.80	947,167
15 Aug 18	89.95000 -2.00	92.60	89.17	91.25	1,208,200
14 Aug 18	91.95000 +0.75	93.10	91.20	91.95	2,103,529
13 Aug 18	91.20000 -1.75	93.00	90.30	92.30	793,771
10 Aug 18	92.95000 +0.85	92.95	91.15	92.20	1,840,749
09 Aug 18	92.10000 -0.95	93.05	91.35	93.00	1,993,649
08 Aug 18	93.05000 +1.05	93.30	91.77	92.10	1,639,689
07 Aug 18	92.00000 -0.05	93.20	91.50	92.00	2,264,084
06 Aug 18	92.05000 +2.00	92.80	90.20	92.05	3,104,054
03 Aug 18	90.05000 +1.75	90.45	88.40	88.60	1,239,339
02 Aug 18	88.30000 -1.00	89.93	87.30	89.25	1,493,148
01 Aug 18	89.30000 +1.00	89.65	86.57	87.10	2,310,209
31 Jul 18	88.30000 -2.30	90.75	87.75	90.65	2,532,146
30 Jul 18	90.60000 +0.40	91.50	89.60	90.70	2,092,482
27 Jul 18	90.20000 +0.55	90.50	88.25	88.25	1,179,564
26 Jul 18	89.65000 +0.50	91.60	88.85	89.85	1,531,454
25 Jul 18	89.15000 -0.75	90.35	87.25	90.25	3,103,001
24 Jul 18	89.90000 +0.20	90.90	89.35	90.00	2,044,566
23 Jul 18	89.70000 -1.65	92.00	88.55	90.00	2,883,903
20 Jul 18	91.35000 +2.70	92.55	87.60	88.45	2,325,138
19 Jul 18	88.65000 -2.65	92.20	87.50	91.10	1,821,686
18 Jul 18	91.30000 +4.30	92.05	87.46	88.75	3,813,025
17 Jul 18	87.00000 +2.30	88.65	84.45	84.55	4,106,631
16 Jul 18	84.70000 -1.30	86.85	84.10	86.65	2,012,690
13 Jul 18	86.00000 +0.15	87.90	86.00	87.30	1,653,264
12 Jul 18	85.85000 +0.35	87.00	85.05	85.70	2,615,856
11 Jul 18	85.50000 -1.95	87.05	85.30	86.95	1,936,016
10 Jul 18	87.45000 +0.35	87.91	85.31	87.80	2,273,122
09 Jul 18	87.10000 +0.10	88.64	86.15	88.05	1,786,410
06 Jul 18	87.00000 +0.75	87.50	86.00	86.35	2,097,565
05 Jul 18	86.25000 -0.25	89.33	86.05	86.80	2,703,882
04 Jul 18	86.50000 +1.30	86.83	84.85	86.60	2,798,138
03 Jul 18	85.20000 +1.50	86.65	83.30	84.55	3,377,465
02 Jul 18	83.70000 +0.20	84.30	81.65	82.70	2,999,469
29 Jun 18	83.50000 +2.00	83.75	81.25	81.50	4,703,851
28 Jun 18	81.50000 +1.85	81.75	78.15	79.20	4,071,392
27 Jun 18	79.65000 +0.20	79.85	78.15	79.35	4,242,349
26 Jun 18	79.45000 -0.45	80.96	79.00	80.50	2,438,197
25 Jun 18	79.90000 -3.35	83.15	79.50	82.75	3,355,481
22 Jun 18	83.25000 +1.00	85.05	81.40	82.70	4,769,177
21 Jun 18	82.25000 -0.75	83.95	81.10	83.60	2,712,755
20 Jun 18	83.00000 +0.70	84.10	82.05	82.90	5,087,839
19 Jun 18	82.30000 -0.70	83.30	81.20	82.70	2,380,456
18 Jun 18	83.00000 -0.65	84.48	81.15	83.75	2,248,660
15 Jun 18	83.65000 -0.35	85.55	83.65	84.30	6,844,826
14 Jun 18	84.00000 -0.85	84.40	80.50	84.00	5,380,541
13 Jun 18	84.85000 -0.65	86.87	84.80	85.50	4,697,277
12 Jun 18	85.50000 +0.40	86.65	84.75	85.60	4,390,968
11 Jun 18	85.10000 -1.20	87.60	84.70	87.25	3,384,649
08 Jun 18	86.30000 -1.80	88.67	85.50	87.15	4,305,255
07 Jun 18	88.10000 -2.30	91.07	87.83	90.35	3,718,103
06 Jun 18	90.40000 -1.90	93.50	89.50	92.35	3,192,807
05 Jun 18	92.30000 -1.55	95.56	91.50	92.85	3,888,675
04 Jun 18	93.85000 -2.00	97.05	89.30	96.20	5,625,883
01 Jun 18	95.85000 +6.05	97.55	89.60	89.60	6,662,448
31 May 18	89.80000 -21.00	103.40	89.70	95.10	15,276,080
30 May 18	110.80000 -3.30	114.40	110.50	113.80	4,105,764
29 May 18	114.10000 -1.70	115.10	111.00	115.10	4,097,675
25 May 18	115.80000 +1.00	116.50	113.80	115.10	1,949,304
24 May 18	114.80000 -1.60	118.71	114.70	116.20	2,216,864
23 May 18	116.40000 -1.10	117.90	115.30	117.00	1,902,594
22 May 18	117.50000 +0.00	118.80	116.90	117.60	2,368,382
21 May 18	117.50000 +0.00	119.60	116.12	118.40	1,819,582
18 May 18	117.50000 +0.50	118.80	116.30	117.10	2,666,127
17 May 18	117.00000 +1.90	117.40	114.17	115.30	2,142,689
16 May 18	115.10000 +1.70	116.30	113.10	113.10	2,424,366
15 May 18	113.40000 +3.80	114.80	109.80	109.80	6,796,518
14 May 18	109.60000 +4.20	109.90	105.00	105.70	2,295,088
11 May 18	105.40000 +3.60	106.10	101.30	101.80	3,567,283
10 May 18	101.80000 +1.50	103.40	99.35	101.00	4,026,827
09 May 18	100.30000 +2.80	100.70	95.20	97.55	5,880,984
08 May 18	97.50000 -13.50	106.00	94.20	97.70	12,626,980
04 May 18	111.00000 +0.70	111.70	109.80	111.30	2,927,556
03 May 18	110.30000 -2.00	113.00	109.86	111.70	2,626,736
02 May 18	112.30000 +0.60	115.50	111.90	112.20	2,384,943
01 May 18	111.70000 -1.20	114.20	110.60	113.30	1,869,022
30 Apr 18	112.90000 -0.70	114.90	112.90	114.10	2,890,829
27 Apr 18	113.60000 +0.00	115.80	111.80	114.00	2,213,568
26 Apr 18	113.60000 +0.60	114.80	112.90	113.40	2,294,770
25 Apr 18	113.00000 -0.50	114.80	112.10	113.10	2,255,075
24 Apr 18	113.50000 +0.00	115.70	113.00	113.90	5,071,236
23 Apr 18	113.50000 -2.50	117.50	113.40	115.00	27,533,392
20 Apr 18	116.00000 +1.60	117.40	114.64	114.90	3,158,768
19 Apr 18	114.40000 +1.40	116.80	112.82	113.00	3,825,107
18 Apr 18	113.00000 +1.30	113.90	112.10	112.10	3,293,159
17 Apr 18	111.70000 +0.20	113.50	110.70	111.90	4,428,167
16 Apr 18	111.50000 -0.90	113.20	110.20	112.40	2,984,092
13 Apr 18	112.40000 +2.30	114.10	108.90	110.50	7,750,417
12 Apr 18	110.10000 +8.30	113.00	103.70	110.00	35,653,168
11 Apr 18	101.80000 +7.00	103.40	94.35	94.35	8,504,776
10 Apr 18	94.80000 +3.85	96.15	90.50	91.25	5,399,403
09 Apr 18	90.95000 -2.95	94.30	89.60	94.30	6,085,423
06 Apr 18	93.90000 +4.00	94.60	89.00	89.65	4,260,675
05 Apr 18	89.90000 +2.60	90.01	87.21	87.95	5,912,078
04 Apr 18	87.30000 +1.70	87.85	85.00	85.35	5,370,152
03 Apr 18	85.60000 +3.50	85.60	81.45	81.50	6,218,655
29 Mar 18	82.10000 +1.60	83.45	80.35	80.60	7,528,989
28 Mar 18	80.50000 +2.55	80.70	76.85	77.75	3,429,617
27 Mar 18	77.95000 +0.95	78.75	76.15	77.90	5,708,051
26 Mar 18	77.00000 -2.40	79.55	76.60	79.55	3,373,064
23 Mar 18	79.40000 +0.70	80.14	76.30	78.40	3,193,061
22 Mar 18	78.70000 -1.70	81.33	78.45	79.75	2,245,456
21 Mar 18	80.40000 +1.40	80.85	78.51	79.10	4,249,553
20 Mar 18	79.00000 -1.90	84.75	78.90	84.75	7,576,778
19 Mar 18	80.90000 -1.45	82.15	79.20	82.15	3,302,716
16 Mar 18	82.35000 +0.80	82.35	78.60	81.35	8,822,839
15 Mar 18	81.55000 -1.95	85.40	80.45	84.00	8,529,710
14 Mar 18	83.50000 -1.30	85.10	83.45	84.45	3,467,721
13 Mar 18	84.80000 +1.10	86.05	83.35	83.70	5,928,094
12 Mar 18	83.70000 -1.70	86.05	79.50	85.65	8,402,539
09 Mar 18	85.40000 -0.05	86.15	84.51	85.25	2,376,043
08 Mar 18	85.45000 +0.00	87.05	83.95	85.40	4,560,544
07 Mar 18	85.45000 -1.95	89.00	85.00	88.20	4,659,093
06 Mar 18	87.40000 +4.35	87.85	82.20	83.80	6,693,139
05 Mar 18	83.05000 +5.10	83.70	78.05	78.25	6,380,125
02 Mar 18	77.95000 -3.00	81.76	77.60	80.35	2,559,381
01 Mar 18	80.95000 -1.00	83.10	80.20	81.70	5,481,814
28 Feb 18	81.95000 -4.55	87.45	81.65	86.45	5,362,396
27 Feb 18	86.50000 +4.50	87.35	81.32	81.95	3,910,373
26 Feb 18	82.00000 -1.40	84.00	81.60	83.35	3,359,892
23 Feb 18	83.40000 -0.25	85.40	81.55	82.00	3,228,819
22 Feb 18	83.65000 -0.75	85.75	81.70	83.40	5,052,802
21 Feb 18	84.40000 -11.65	93.90	82.55	92.20	10,306,200
20 Feb 18	96.05000 +0.30	96.85	95.30	96.05	1,110,345
19 Feb 18	95.75000 -0.45	96.95	95.22	95.70	1,645,006
16 Feb 18	96.20000 +0.65	97.55	94.60	96.25	943,068
15 Feb 18	95.55000 -0.30	97.15	94.60	96.25	1,549,909
14 Feb 18	95.85000 -0.80	98.25	95.85	97.70	1,114,324
13 Feb 18	96.65000 -2.45	100.80	96.60	99.25	1,029,611
12 Feb 18	99.10000 +1.60	99.65	97.45	98.70	1,766,009
09 Feb 18	97.50000 +0.30	97.50	95.55	96.60	2,456,172
08 Feb 18	97.20000 -3.30	100.70	97.05	100.50	3,685,264
07 Feb 18	100.50000 +2.25	101.90	98.85	100.00	2,670,690
06 Feb 18	98.25000 -2.95	100.30	96.95	98.70	3,418,001
05 Feb 18	101.20000 -0.40	102.30	99.50	101.00	1,858,841
02 Feb 18	101.60000 -1.00	103.58	100.80	102.60	2,072,877
01 Feb 18	102.60000 -1.20	105.80	102.50	103.80	2,192,339
31 Jan 18	103.80000 -1.90	106.50	103.80	105.60	1,797,239
30 Jan 18	105.70000 -1.60	107.50	105.00	107.10	1,574,600
29 Jan 18	107.30000 +0.90	108.20	106.33	107.20	1,223,656
26 Jan 18	106.40000 +0.30	108.90	105.30	106.10	2,737,196
25 Jan 18	106.10000 -0.80	108.50	104.90	106.50	1,424,088
24 Jan 18	106.90000 -0.80	108.10	105.98	107.40	1,433,262
23 Jan 18	107.70000 -1.30	110.20	107.60	109.30	833,852
22 Jan 18	109.00000 -0.30	109.80	108.30	109.30	1,836,272
19 Jan 18	109.30000 +0.20	110.50	108.70	109.10	1,075,954
18 Jan 18	109.10000 -1.60	111.00	108.80	111.00	1,107,912
17 Jan 18	110.70000 -1.70	112.50	110.30	112.00	1,647,021
16 Jan 18	112.40000 +0.40	112.70	111.80	111.80	964,264
15 Jan 18	112.00000 +0.00	113.00	111.00	112.50	946,701
12 Jan 18	112.00000 -0.50	113.00	111.82	112.60	1,338,484
11 Jan 18	112.50000 -0.50	113.50	112.30	113.50	1,017,024
10 Jan 18	113.00000 +1.00	113.30	111.90	112.40	2,656,849
09 Jan 18	112.00000 +0.50	112.90	111.30	111.90	1,718,345
08 Jan 18	111.50000 +0.30	112.30	111.10	112.30	1,320,587
05 Jan 18	111.20000 +1.60	111.50	108.90	109.60	1,195,777
04 Jan 18	109.60000 +1.10	109.60	107.90	108.80	1,399,917
03 Jan 18	108.50000 -0.30	109.20	108.30	109.10	874,820
02 Jan 18	108.80000 -1.70	111.45	107.50	110.70	1,631,643
29 Dec 17	110.50000 +2.50	111.90	107.64	108.00	1,135,069
28 Dec 17	108.00000 +0.00	108.70	107.40	108.70	995,472
27 Dec 17	108.00000 +0.30	108.50	107.14	107.90	917,215
22 Dec 17	107.70000 +0.50	108.00	107.00	107.40	378,627
21 Dec 17	107.20000 -0.70	108.10	107.10	107.50	949,545
20 Dec 17	107.90000 -0.90	110.10	107.60	109.20	1,676,225
19 Dec 17	108.80000 +0.30	110.50	108.10	108.80	1,591,918
18 Dec 17	108.50000 +1.70	112.10	106.70	107.70	2,320,302
15 Dec 17	106.80000 -0.20	109.30	106.00	109.30	2,269,467
14 Dec 17	107.00000 -1.20	107.80	104.00	107.80	2,126,925
13 Dec 17	108.20000 +0.20	110.00	107.00	107.00	2,505,727
12 Dec 17	108.00000 +0.30	108.10	106.02	108.10	1,563,929
11 Dec 17	107.70000 -0.60	108.40	106.83	107.90	752,028
08 Dec 17	108.30000 +1.90	108.70	106.10	106.10	1,953,249
07 Dec 17	106.40000 -1.80	109.50	106.40	108.70	1,898,422
06 Dec 17	108.20000 -0.10	109.90	107.30	107.60	980,989
05 Dec 17	108.30000 -1.70	110.00	108.10	109.80	1,368,950
04 Dec 17	110.00000 +1.50	111.00	109.20	109.40	1,334,687
01 Dec 17	108.50000 -0.90	109.70	107.60	109.50	1,408,434
30 Nov 17	109.40000 -0.90	111.40	108.50	110.60	1,940,047
29 Nov 17	110.30000 +3.70	111.41	105.90	106.60	3,639,882
28 Nov 17	106.60000 +3.80	107.30	103.30	103.30	2,775,288
27 Nov 17	102.80000 -1.00	104.40	102.70	103.20	1,127,068
24 Nov 17	103.80000 -0.90	105.40	103.20	105.40	1,133,088
23 Nov 17	104.70000 -0.70	105.80	104.40	104.40	575,131
22 Nov 17	105.40000 +1.10	107.00	104.00	104.00	1,534,552
21 Nov 17	104.30000 -1.40	108.00	104.30	106.10	1,834,563
20 Nov 17	105.70000 +1.60	107.30	103.40	104.10	1,722,458
17 Nov 17	104.10000 +0.90	104.90	102.20	103.40	2,216,191
16 Nov 17	103.20000 +2.20	105.80	102.30	103.20	2,956,442
15 Nov 17	101.00000 -1.60	103.60	97.45	101.30	5,575,353
14 Nov 17	102.60000 -7.30	109.80	102.60	109.00	4,397,491
13 Nov 17	109.90000 -1.50	111.60	108.80	111.50	1,312,091
10 Nov 17	111.40000 +2.20	112.00	108.60	109.30	2,355,597
09 Nov 17	109.20000 -2.90	112.50	109.10	111.70	1,360,904
08 Nov 17	112.10000 +1.10	112.90	110.20	110.80	1,516,336
07 Nov 17	111.00000 -1.10	112.40	111.00	111.40	1,172,490
06 Nov 17	112.10000 -0.60	113.00	111.06	112.30	1,049,976
03 Nov 17	112.70000 -0.90	114.60	112.10	113.20	1,292,550
02 Nov 17	113.60000 +0.60	114.25	112.20	112.70	1,341,990
01 Nov 17	113.00000 +3.00	113.50	110.50	111.00	2,338,685
31 Oct 17	110.00000 -2.00	113.88	106.80	112.30	3,106,548
30 Oct 17	112.00000 +1.80	112.40	110.10	110.70	1,198,114
27 Oct 17	110.20000 +0.90	111.03	108.50	109.70	1,386,105
26 Oct 17	109.30000 +1.40	110.10	107.03	107.60	1,387,970
25 Oct 17	107.90000 +1.20	109.60	106.20	107.20	1,953,034
24 Oct 17	106.70000 -1.30	107.70	106.40	107.20	3,765,095
23 Oct 17	108.00000 +0.00	108.62	105.93	107.40	1,002,153
20 Oct 17	108.00000 +0.30	108.90	107.30	108.70	1,362,620
19 Oct 17	107.70000 -0.20	108.70	106.37	108.60	3,466,645
18 Oct 17	107.90000 -0.50	108.80	106.80	108.20	1,458,354
17 Oct 17	108.40000 +0.00	108.88	107.40	107.90	1,248,086
16 Oct 17	108.40000 -0.60	109.00	107.50	108.70	2,416,776
13 Oct 17	109.00000 +0.00	111.60	106.50	109.30	3,591,067
12 Oct 17	109.00000 -3.60	114.80	108.20	114.80	4,433,557
11 Oct 17	112.60000 -2.40	115.20	112.59	114.70	4,217,765
10 Oct 17	115.00000 +1.60	115.70	112.60	113.40	4,321,457
09 Oct 17	113.40000 -1.30	115.00	113.40	114.80	771,450
06 Oct 17	114.70000 -0.20	116.30	114.70	116.10	686,418
05 Oct 17	114.90000 -0.70	116.70	114.80	115.30	991,616
04 Oct 17	115.60000 -1.00	117.20	114.60	117.20	948,171
03 Oct 17	116.60000 -0.20	117.80	115.10	116.80	1,201,725
02 Oct 17	116.80000 -0.20	118.32	115.10	117.20	1,133,030
29 Sep 17	117.00000 +1.60	118.40	115.53	116.20	1,378,667
28 Sep 17	115.40000 +0.60	117.40	114.60	117.30	1,208,708
27 Sep 17	114.80000 -0.10	117.70	113.40	117.70	1,352,165
26 Sep 17	114.90000 -1.30	116.77	114.20	116.20	1,344,240
25 Sep 17	116.20000 +2.10	117.30	112.89	116.00	887,757
22 Sep 17	114.10000 -0.10	114.60	113.60	114.10	616,659
21 Sep 17	114.20000 -1.30	116.40	114.20	115.50	679,018
20 Sep 17	115.50000 -0.50	116.50	115.10	116.00	1,194,810
19 Sep 17	116.00000 +1.00	117.44	115.30	115.30	1,586,679
18 Sep 17	115.00000 +1.70	116.80	113.40	113.40	1,114,328
15 Sep 17	113.30000 -0.20	114.20	112.40	113.10	2,773,368
14 Sep 17	113.50000 +0.80	115.40	112.20	112.70	1,920,389
13 Sep 17	112.70000 -0.20	114.00	112.20	112.80	2,486,622
12 Sep 17	112.90000 -0.90	113.70	111.83	113.20	1,016,616
11 Sep 17	113.80000 +1.00	114.04	112.40	112.40	996,730
08 Sep 17	112.80000 -0.60	113.70	111.90	113.00	1,027,404
07 Sep 17	113.40000 -2.70	117.30	113.30	116.10	1,324,660
06 Sep 17	116.10000 -0.90	117.00	114.41	117.00	1,008,935
05 Sep 17	117.00000 +0.40	117.90	116.10	116.80	855,702
04 Sep 17	116.60000 -2.30	118.50	116.40	117.70	1,230,880
01 Sep 17	118.90000 +1.50	119.30	116.20	117.90	2,019,717
31 Aug 17	117.40000 +2.40	118.20	115.00	116.70	1,690,518
30 Aug 17	115.00000 +0.90	118.10	113.50	115.30	1,140,804
29 Aug 17	114.10000 -0.80	114.60	113.00	113.10	1,235,395
25 Aug 17	114.90000 -1.20	117.39	114.70	116.00	508,380
24 Aug 17	116.10000 +0.40	117.40	114.40	115.20	1,210,977
23 Aug 17	115.70000 -0.50	117.00	115.47	116.90	1,218,951
22 Aug 17	116.20000 +0.40	116.63	115.60	116.00	1,093,643
21 Aug 17	115.80000 -1.10	117.07	115.40	116.70	1,016,074
18 Aug 17	116.90000 -1.30	118.90	116.20	118.90	1,471,873
17 Aug 17	118.20000 +1.30	119.70	114.66	117.20	2,091,812
16 Aug 17	116.90000 +1.90	117.30	114.97	115.00	1,469,510
15 Aug 17	115.00000 -0.70	116.60	114.30	115.50	1,344,570
14 Aug 17	115.70000 +3.00	116.50	111.18	111.90	3,077,234
11 Aug 17	112.70000 -1.50	115.60	112.30	113.90	1,009,795
10 Aug 17	114.20000 -1.30	116.40	114.20	116.10	1,201,158
09 Aug 17	115.50000 -1.40	116.50	115.10	116.20	1,166,921
08 Aug 17	116.90000 -0.10	118.30	116.00	117.50	863,961
07 Aug 17	117.00000 +0.50	117.10	115.00	116.80	1,168,396
04 Aug 17	116.50000 +0.80	116.90	115.00	115.50	759,405
03 Aug 17	115.70000 -1.20	117.40	115.20	116.80	1,032,105
02 Aug 17	116.90000 +0.40	117.40	115.50	117.40	1,294,256
01 Aug 17	116.50000 +1.00	117.60	115.60	116.10	1,493,491
31 Jul 17	115.50000 -0.10	116.60	114.30	115.70	1,317,060
28 Jul 17	115.60000 -1.10	119.20	115.10	117.00	995,025
27 Jul 17	116.70000 -0.20	117.40	116.50	117.10	1,162,066
26 Jul 17	116.90000 +0.40	117.60	116.10	117.20	1,471,818
25 Jul 17	116.50000 +1.00	117.30	114.60	114.60	1,130,398
24 Jul 17	115.50000 -1.30	117.00	114.90	116.60	2,024,587
21 Jul 17	116.80000 -1.00	118.00	115.70	118.00	2,282,069
20 Jul 17	117.80000 -1.10	120.20	117.20	119.50	1,105,001
19 Jul 17	118.90000 -1.10	120.60	118.30	120.00	1,344,369
18 Jul 17	120.00000 +2.10	121.20	117.60	118.00	2,385,844
17 Jul 17	117.90000 +0.80	119.00	116.50	118.70	1,653,865
14 Jul 17	117.10000 +0.00	117.40	115.00	117.40	1,736,974
13 Jul 17	117.10000 +1.50	117.50	114.90	115.90	1,930,112
12 Jul 17	115.60000 -3.40	120.50	114.50	119.60	2,274,340
11 Jul 17	119.00000 -2.10	121.20	118.40	121.20	990,520
10 Jul 17	121.10000 -0.10	122.10	120.00	121.70	1,329,210
07 Jul 17	121.20000 -0.40	121.60	120.40	121.30	995,589
06 Jul 17	121.60000 -0.50	122.30	119.30	122.00	1,229,790
05 Jul 17	122.10000 +0.00	123.00	121.50	123.00	1,162,067
04 Jul 17	122.10000 -0.20	123.40	120.10	121.40	2,128,037
03 Jul 17	122.30000 -3.40	126.70	122.00	126.60	3,120,938
30 Jun 17	125.70000 -1.30	127.50	125.10	127.00	1,808,788
29 Jun 17	127.00000 -0.20	128.80	126.20	127.90	2,055,913
28 Jun 17	127.20000 -2.00	129.50	126.10	129.50	3,062,287
27 Jun 17	129.20000 -0.70	130.20	129.10	129.40	2,131,329
26 Jun 17	129.89999 +1.00	130.80	129.10	129.10	1,354,397
23 Jun 17	128.89999 +0.30	130.50	127.70	128.80	2,009,035
22 Jun 17	128.60001 -1.90	130.30	128.60	130.30	2,437,387
21 Jun 17	130.50000 -2.90	135.10	130.00	133.20	3,070,151
20 Jun 17	133.39999 -1.70	136.00	133.30	136.00	3,248,081
19 Jun 17	135.10001 -6.50	143.80	134.80	142.40	2,225,896
16 Jun 17	141.60001 +4.00	143.00	137.60	137.60	3,486,396
15 Jun 17	137.60001 -4.60	141.30	136.50	141.30	3,030,241
14 Jun 17	142.20000 +2.00	142.70	139.90	140.50	1,611,648
13 Jun 17	140.20000 +0.60	141.40	138.80	139.90	1,649,620
12 Jun 17	139.60001 -1.30	141.20	139.40	140.90	1,550,522
09 Jun 17	140.89999 +0.60	141.60	138.63	140.30	3,655,366
08 Jun 17	140.30000 -0.50	141.30	138.70	141.20	2,688,872
07 Jun 17	140.80000 -0.60	142.40	139.28	141.30	2,428,079
06 Jun 17	141.39999 +0.40	145.00	140.00	140.80	3,237,108
05 Jun 17	141.00000 -3.40	146.00	139.00	143.50	2,807,967
02 Jun 17	144.39999 +2.10	145.10	141.10	143.10	3,683,397
01 Jun 17	142.30000 -7.50	150.34	134.40	148.20	5,875,324
31 May 17	149.80000 -1.50	152.80	148.92	151.40	4,269,109
30 May 17	151.30000 -1.70	152.40	149.10	149.50	3,142,535
26 May 17	153.00000 +2.70	154.50	150.22	152.40	3,578,922
25 May 17	150.30000 +0.80	151.01	149.60	150.00	1,989,802
24 May 17	149.50000 +1.60	149.90	148.08	148.10	2,084,557
23 May 17	147.89999 +1.60	148.30	145.67	146.50	2,156,514
22 May 17	146.30000 +1.00	147.00	145.27	145.80	1,530,923
19 May 17	145.30000 +1.40	146.50	143.80	143.80	1,834,965
18 May 17	143.89999 -0.20	145.10	142.36	143.90	3,164,394
17 May 17	144.10001 +0.60	144.70	142.90	143.30	2,107,087
16 May 17	143.50000 +0.30	144.20	142.60	143.20	1,869,310
15 May 17	143.20000 +0.10	144.10	141.90	143.10	2,874,894
12 May 17	143.10001 +0.90	143.20	141.20	141.40	2,056,763
11 May 17	142.20000 +1.30	142.40	140.40	140.50	2,815,259
10 May 17	140.89999 +2.10	141.20	138.20	138.50	2,655,033
09 May 17	138.80000 +1.30	139.40	136.60	136.60	2,211,083
08 May 17	137.50000 +0.90	137.60	135.40	136.70	1,969,044
05 May 17	136.60001 +0.40	136.60	134.90	136.00	2,051,680
04 May 17	136.20000 +1.10	136.50	134.10	135.90	1,468,441
03 May 17	135.10001 -1.40	135.90	134.20	135.70	1,666,376
02 May 17	136.50000 +0.00	137.40	135.60	136.00	1,521,960
28 Apr 17	136.50000 +0.50	137.00	135.50	135.80	2,221,615
27 Apr 17	136.00000 +0.40	136.20	133.79	135.10	1,078,994
26 Apr 17	135.60001 +0.70	136.00	133.80	134.70	1,818,935
25 Apr 17	134.89999 +0.30	136.10	134.40	135.80	2,948,795
24 Apr 17	134.60001 +0.60	136.80	134.00	135.70	1,590,838
21 Apr 17	134.00000 -0.30	134.40	133.40	133.70	1,374,090
20 Apr 17	134.30000 -1.30	136.60	132.40	135.40	3,196,843
19 Apr 17	135.60001 +1.10	137.00	133.70	133.70	3,205,000
18 Apr 17	134.50000 -1.50	135.86	132.40	135.80	4,337,669
13 Apr 17	136.00000 +3.30	136.30	133.00	133.50	3,029,537
12 Apr 17	132.70000 -1.80	135.50	132.50	134.60	3,216,380
11 Apr 17	134.50000 -0.30	136.30	133.70	134.10	3,387,943
10 Apr 17	134.80000 +2.20	135.00	131.80	131.80	3,157,513
07 Apr 17	132.60001 +0.30	133.80	131.10	131.40	2,412,684
06 Apr 17	132.30000 +1.90	132.60	129.20	131.20	3,389,629
05 Apr 17	130.39999 +0.20	131.90	129.06	130.20	2,334,378
04 Apr 17	130.20000 +0.40	130.80	129.70	130.70	1,911,218
03 Apr 17	129.80000 -2.20	132.00	129.60	132.00	5,889,427
31 Mar 17	132.00000 -0.90	134.00	131.02	132.90	3,311,494
30 Mar 17	132.89999 -0.10	134.00	131.60	133.20	2,493,736
29 Mar 17	133.00000 +1.00	133.02	131.00	132.10	2,429,114
28 Mar 17	132.00000 +3.80	132.30	127.70	127.70	6,153,917
27 Mar 17	128.20000 +4.10	128.20	125.00	125.00	3,430,267
24 Mar 17	124.10000 +0.30	124.10	122.80	123.70	1,417,970
23 Mar 17	123.80000 +2.20	123.80	120.40	121.30	2,014,214
22 Mar 17	121.60000 -0.70	122.70	120.70	122.70	2,348,028
21 Mar 17	122.30000 -2.60	125.10	122.30	125.10	2,178,212
20 Mar 17	124.90000 -0.20	125.10	123.76	124.80	3,602,659
17 Mar 17	125.10000 -0.10	125.60	123.60	124.40	7,656,559
16 Mar 17	125.20000 +1.30	125.30	123.40	125.20	2,942,343
15 Mar 17	123.90000 -0.40	125.90	121.60	125.90	2,384,495
14 Mar 17	124.30000 -0.30	125.60	123.30	124.20	2,730,303
13 Mar 17	124.60000 +1.70	124.60	122.80	123.40	1,811,312
10 Mar 17	122.90000 -0.10	123.51	120.77	122.60	2,764,211
09 Mar 17	123.00000 +1.00	123.22	121.10	121.10	2,569,401
08 Mar 17	122.00000 +1.50	123.20	120.00	120.80	2,740,314
07 Mar 17	120.50000 -0.80	122.18	120.30	122.10	1,661,316
06 Mar 17	121.30000 +0.30	121.60	119.80	120.50	2,052,369
03 Mar 17	121.00000 -0.60	121.60	120.30	120.60	2,867,681
02 Mar 17	121.60000 +0.50	122.50	120.30	121.00	4,416,336
01 Mar 17	121.10000 +0.90	121.50	119.80	121.00	3,877,979
28 Feb 17	120.20000 +1.50	121.00	117.64	118.60	3,155,078
27 Feb 17	118.70000 +0.10	119.70	118.30	119.40	2,251,406
24 Feb 17	118.60000 -2.90	122.20	118.50	122.20	2,280,025
23 Feb 17	121.50000 +0.20	122.40	119.25	121.80	2,723,771
22 Feb 17	121.30000 +1.40	122.10	119.00	119.00	3,039,120
21 Feb 17	119.90000 +0.30	120.10	118.68	118.80	2,671,296
20 Feb 17	119.60000 +0.30	120.40	118.70	118.70	2,038,866
17 Feb 17	119.30000 +0.00	120.00	118.50	119.60	3,105,806
16 Feb 17	119.30000 +0.70	120.00	117.90	118.00	3,878,367
15 Feb 17	118.60000 +1.00	119.21	116.70	117.00	4,353,522
14 Feb 17	117.60000 +0.50	117.70	115.80	116.70	3,056,194
13 Feb 17	117.10000 +1.20	117.90	115.80	116.30	4,201,447
10 Feb 17	115.90000 +0.80	116.90	114.90	114.90	2,531,325
09 Feb 17	115.10000 -1.40	117.10	114.00	117.10	3,711,762
08 Feb 17	116.50000 +5.30	116.90	110.90	111.40	5,932,771
07 Feb 17	111.20000 +7.20	111.70	103.60	105.30	6,599,578
06 Feb 17	104.00000 -0.10	105.40	103.60	104.50	1,573,912
03 Feb 17	104.10000 +0.30	105.60	103.70	103.90	2,864,101
02 Feb 17	103.80000 -0.70	104.20	103.00	104.00	2,449,381
01 Feb 17	104.50000 +0.60	104.90	103.40	104.70	3,053,900
31 Jan 17	103.90000 +0.90	104.90	102.60	102.70	2,327,997
30 Jan 17	103.00000 -0.60	104.20	102.80	104.00	2,343,506
27 Jan 17	103.60000 +0.80	104.10	102.10	103.60	1,980,918
26 Jan 17	102.80000 -0.50	104.02	102.70	104.00	2,257,568
25 Jan 17	103.30000 +0.10	104.00	103.00	104.00	2,186,248
24 Jan 17	103.20000 -0.10	103.65	102.60	103.30	2,889,403
23 Jan 17	103.30000 +0.00	103.60	102.30	102.30	2,081,065
20 Jan 17	103.30000 -0.20	104.10	102.80	104.10	2,608,125
19 Jan 17	103.50000 -0.10	104.90	103.00	104.90	3,444,613
18 Jan 17	103.60000 +0.50	104.80	101.80	104.80	3,173,183
17 Jan 17	103.10000 +1.10	103.90	101.90	102.20	2,562,824
16 Jan 17	102.00000 -0.90	102.80	101.20	102.80	1,986,645
13 Jan 17	102.90000 -0.20	104.20	102.50	103.40	1,935,811
12 Jan 17	103.10000 -0.70	104.10	102.20	103.90	2,671,321
11 Jan 17	103.80000 -0.90	105.10	103.52	104.50	1,295,121
10 Jan 17	104.70000 +0.20	105.40	103.60	103.60	2,366,191
09 Jan 17	104.50000 -0.40	105.30	104.00	105.00	2,445,775
06 Jan 17	104.90000 +0.40	105.11	104.10	105.00	1,880,411
05 Jan 17	104.50000 +1.00	104.60	102.77	104.10	2,009,458
04 Jan 17	103.50000 -0.30	104.40	102.90	104.40	2,861,553
03 Jan 17	103.80000 +0.20	105.20	102.80	104.60	3,406,044
30 Dec 16	103.60000 +0.10	105.40	103.10	105.40	566,218
29 Dec 16	103.50000 +0.20	103.90	103.00	103.20	1,403,556
28 Dec 16	103.30000 -0.80	104.00	101.73	103.80	2,163,173
23 Dec 16	104.10000 -0.10	104.50	103.40	103.60	793,746
22 Dec 16	104.20000 +0.30	105.60	104.00	104.40	2,217,894
21 Dec 16	103.90000 +0.00	104.50	102.30	103.60	2,701,052
20 Dec 16	103.90000 +0.20	104.80	103.20	103.70	2,743,709
19 Dec 16	103.70000 +0.60	104.10	103.30	103.90	1,843,850
16 Dec 16	103.10000 -0.30	104.10	102.49	103.30	4,759,438
15 Dec 16	103.40000 +1.10	104.50	101.53	101.70	5,118,223
14 Dec 16	102.30000 -1.00	103.70	101.80	103.60	3,344,366
13 Dec 16	103.30000 +0.90	104.40	102.70	103.20	3,055,162
12 Dec 16	102.40000 -1.00	104.10	102.04	103.60	3,105,444
09 Dec 16	103.40000 -0.20	104.40	102.70	103.50	2,265,612
08 Dec 16	103.60000 +1.50	104.30	102.50	102.90	2,833,671
07 Dec 16	102.10000 -0.10	104.20	101.90	103.70	4,066,656
06 Dec 16	102.20000 +1.40	103.00	99.18	101.20	1,741,960
05 Dec 16	100.80000 +0.00	101.39	100.00	100.60	2,956,608
02 Dec 16	100.80000 -2.70	103.20	100.40	103.20	3,046,040
01 Dec 16	103.50000 +1.70	104.30	101.50	102.60	3,501,484
30 Nov 16	101.80000 -2.90	105.70	101.80	105.40	5,470,417
29 Nov 16	104.70000 +2.50	106.10	101.40	103.40	6,392,013
28 Nov 16	102.20000 -0.40	102.60	101.40	102.40	3,178,959
25 Nov 16	102.60000 -0.30	103.60	101.60	102.80	2,061,510
24 Nov 16	102.90000 -4.00	105.70	102.30	105.20	3,965,831
23 Nov 16	106.90000 +0.70	108.00	106.00	106.50	2,465,984
22 Nov 16	106.20000 +0.90	107.10	105.70	106.30	2,930,452
21 Nov 16	105.30000 -2.30	108.80	104.30	108.80	2,761,133
18 Nov 16	107.60000 +0.40	108.50	106.80	106.90	2,629,826
17 Nov 16	107.20000 -1.20	110.40	106.80	108.70	3,036,371
16 Nov 16	108.40000 -2.60	112.80	108.40	111.70	4,047,411
15 Nov 16	111.00000 +1.30	113.10	108.80	109.00	3,065,988
14 Nov 16	109.70000 +1.20	110.90	108.00	110.30	1,907,699
11 Nov 16	108.50000 -0.10	109.20	108.20	108.20	1,474,799
10 Nov 16	108.60000 +1.60	109.90	106.52	107.50	1,770,457
09 Nov 16	107.00000 -1.40	108.34	105.10	105.80	2,277,076
08 Nov 16	108.40000 -1.00	110.02	108.00	108.20	1,721,675
07 Nov 16	109.40000 +2.30	109.40	107.50	109.20	2,411,061
04 Nov 16	107.10000 -3.50	110.00	105.50	109.50	1,399,713
03 Nov 16	110.60000 +0.90	112.20	108.54	109.00	2,036,239
02 Nov 16	109.70000 -1.20	110.40	109.30	109.60	1,929,424
01 Nov 16	110.90000 +1.30	111.10	108.50	109.30	2,618,452
31 Oct 16	109.60000 -3.90	112.80	109.40	112.70	2,740,487
28 Oct 16	113.50000 +1.80	114.00	109.97	110.80	2,421,385
27 Oct 16	111.70000 +3.40	112.90	107.90	108.10	3,839,292
26 Oct 16	108.30000 +3.50	108.30	105.00	105.00	3,190,271
25 Oct 16	104.80000 +0.40	105.20	103.30	104.20	1,870,818
24 Oct 16	104.40000 -0.60	106.10	104.20	105.80	1,381,168
21 Oct 16	105.00000 -0.40	106.10	104.50	105.80	1,041,457
20 Oct 16	105.40000 -1.10	106.60	104.90	106.60	1,688,208
19 Oct 16	106.50000 +0.70	106.60	105.20	106.30	1,889,992
18 Oct 16	105.80000 +0.70	106.90	105.20	105.70	1,367,533
17 Oct 16	105.10000 -1.00	106.50	104.70	106.50	1,503,241
14 Oct 16	106.10000 -0.20	106.80	105.73	106.30	1,065,649
13 Oct 16	106.30000 +0.50	107.10	104.20	106.60	1,759,190
12 Oct 16	105.80000 -0.80	107.90	105.80	106.80	1,536,779
11 Oct 16	106.60000 +1.60	106.70	104.40	105.70	1,336,445
10 Oct 16	105.00000 -1.00	106.50	104.60	106.50	1,868,685
07 Oct 16	106.00000 -0.90	107.80	105.80	107.80	1,643,460
06 Oct 16	106.90000 -1.00	108.30	106.60	108.30	1,761,600
05 Oct 16	107.90000 -1.40	109.50	107.70	108.50	1,917,647
04 Oct 16	109.30000 +3.10	111.90	106.90	106.90	3,603,723
03 Oct 16	106.20000 +0.50	107.29	105.20	105.90	1,755,061
30 Sep 16	105.70000 -0.70	105.90	103.70	105.00	1,489,862
29 Sep 16	106.40000 +0.30	108.40	105.20	108.40	1,259,285
28 Sep 16	106.10000 +1.90	106.30	104.00	104.00	1,509,641
27 Sep 16	104.20000 -0.90	105.80	103.60	105.80	1,114,816
26 Sep 16	105.10000 +0.10	105.30	102.70	105.00	1,868,663
23 Sep 16	105.00000 -1.10	107.50	103.50	106.60	1,878,256
22 Sep 16	106.10000 -0.70	108.00	105.80	108.00	1,393,417
21 Sep 16	106.80000 -2.70	108.80	106.30	108.00	1,851,999
20 Sep 16	109.50000 -1.20	110.86	109.00	110.10	1,946,725
19 Sep 16	110.70000 -0.90	112.20	109.50	112.20	1,275,995
16 Sep 16	111.60000 +0.00	113.20	110.70	112.00	3,038,458
15 Sep 16	111.60000 +1.50	111.61	108.80	110.10	1,680,460
14 Sep 16	110.10000 -0.10	110.80	109.57	110.10	1,688,931
13 Sep 16	110.20000 -0.10	111.93	109.90	111.10	1,495,806
12 Sep 16	110.30000 -2.40	111.60	108.80	110.40	2,179,056
09 Sep 16	112.70000 -1.80	115.30	112.20	114.40	2,717,118
08 Sep 16	114.50000 +2.00	115.50	112.20	112.20	2,123,394
07 Sep 16	112.50000 +1.50	113.00	109.90	110.60	2,739,773
06 Sep 16	111.00000 -0.90	112.80	110.50	112.80	1,334,578
05 Sep 16	111.90000 +0.50	112.70	110.70	112.70	1,203,574
02 Sep 16	111.40000 +0.60	112.20	109.30	110.90	2,023,162
01 Sep 16	110.80000 +0.90	113.10	109.70	109.70	1,800,855
31 Aug 16	109.90000 +0.10	111.00	109.10	109.80	1,356,270
30 Aug 16	109.80000 -0.10	110.40	108.80	108.90	1,265,107
26 Aug 16	109.90000 -0.20	110.60	108.89	109.60	1,091,826
25 Aug 16	110.10000 -0.90	111.00	108.20	110.20	2,242,046
24 Aug 16	111.00000 +3.00	111.04	107.00	107.50	2,537,224
23 Aug 16	108.00000 +2.40	108.40	106.00	106.00	2,265,147
22 Aug 16	105.60000 +0.30	105.90	104.47	105.50	2,419,538
19 Aug 16	105.30000 +0.40	106.10	104.40	104.90	1,306,662
18 Aug 16	104.90000 +2.00	105.10	102.50	102.50	1,829,278
17 Aug 16	102.90000 +0.80	103.20	101.80	102.20	1,736,362
16 Aug 16	102.10000 -0.50	105.02	101.40	102.80	1,966,777
15 Aug 16	102.60000 +0.00	103.35	102.00	103.30	1,145,671
12 Aug 16	102.60000 +2.20	103.50	99.95	100.60	1,636,617
11 Aug 16	100.40000 -0.80	101.50	98.65	101.20	2,201,988
10 Aug 16	101.20000 -1.50	102.80	101.10	102.80	1,526,728
09 Aug 16	102.70000 +0.20	103.10	101.60	102.40	1,580,098
08 Aug 16	102.50000 +1.00	104.30	101.43	102.80	1,620,512
05 Aug 16	101.50000 +1.85	102.10	99.65	100.20	2,369,166
04 Aug 16	99.65000 +2.85	100.50	97.20	97.85	1,768,895
03 Aug 16	96.80000 +0.05	97.85	95.75	97.40	1,010,233
02 Aug 16	96.75000 -1.65	98.51	95.00	97.30	1,597,799
01 Aug 16	98.40000 -1.90	101.10	98.10	101.10	1,767,092
29 Jul 16	100.30000 -0.70	101.60	99.95	101.60	1,517,025
28 Jul 16	101.00000 +0.20	102.60	100.00	101.60	1,859,760
27 Jul 16	100.80000 +1.85	100.80	98.45	98.50	1,838,270
26 Jul 16	98.95000 -0.75	100.30	98.00	99.95	1,845,307
25 Jul 16	99.70000 +1.20	100.80	98.00	98.90	1,910,872
22 Jul 16	98.50000 -0.55	99.90	97.55	99.45	2,250,166
21 Jul 16	99.05000 -0.80	101.30	98.50	100.20	1,767,233
20 Jul 16	99.85000 -0.45	101.50	98.90	100.20	2,862,165
19 Jul 16	100.30000 +0.60	101.30	97.25	99.75	1,866,008
18 Jul 16	99.70000 -0.30	102.00	98.45	101.40	2,090,286
15 Jul 16	100.00000 -2.20	102.70	97.95	102.70	2,554,340
14 Jul 16	102.20000 +0.70	103.60	100.92	102.70	2,032,963
13 Jul 16	101.50000 -1.30	103.20	101.50	102.90	2,907,602
12 Jul 16	102.80000 +0.60	103.50	101.54	103.00	2,393,124
11 Jul 16	102.20000 +4.00	102.60	98.20	98.95	2,901,253
08 Jul 16	98.20000 +1.15	99.05	95.95	96.80	2,054,181
07 Jul 16	97.05000 +3.15	98.55	94.27	95.00	3,251,782
06 Jul 16	93.90000 +0.15	94.85	92.10	92.85	5,231,260
05 Jul 16	93.75000 -4.00	97.05	92.93	96.60	2,064,951
04 Jul 16	97.75000 -3.65	102.50	97.75	101.70	1,760,513
01 Jul 16	101.40000 +1.10	102.50	98.65	100.80	2,352,228
30 Jun 16	100.30000 +2.05	100.40	96.35	98.50	2,427,915
29 Jun 16	98.25000 +5.65	98.70	93.55	93.90	4,834,845
28 Jun 16	92.60000 +3.90	93.32	89.75	90.65	4,819,993
27 Jun 16	88.70000 -7.40	95.78	87.83	95.25	7,097,519
24 Jun 16	96.10000 -7.10	97.15	87.75	90.10	5,228,301
23 Jun 16	103.20000 +2.60	104.10	99.85	101.10	3,503,896
22 Jun 16	100.60000 +2.60	102.00	98.35	100.00	2,860,849
21 Jun 16	98.00000 -1.70	100.40	97.40	98.55	2,477,145
20 Jun 16	99.70000 +3.50	100.20	96.40	96.95	2,558,929
17 Jun 16	96.20000 +2.15	97.75	93.85	94.00	4,762,311
16 Jun 16	94.05000 -7.55	102.00	94.05	100.70	4,677,537
15 Jun 16	101.60000 -7.70	110.87	101.60	109.40	4,978,573
14 Jun 16	109.30000 +6.20	116.10	98.25	99.35	7,926,478
13 Jun 16	103.10000 -2.60	106.10	103.10	104.00	1,383,417
10 Jun 16	105.70000 -2.30	108.00	105.30	107.40	1,315,604
09 Jun 16	108.00000 +1.10	108.60	105.87	106.90	1,172,929
08 Jun 16	106.90000 -1.00	109.00	106.60	107.90	1,527,822
07 Jun 16	107.90000 -0.10	109.18	107.22	107.40	1,341,103
06 Jun 16	108.00000 +1.50	108.20	105.50	106.50	1,318,795
03 Jun 16	106.50000 -0.90	108.70	105.47	107.30	1,610,085
02 Jun 16	107.40000 +1.20	108.40	105.34	105.50	1,747,208
01 Jun 16	106.20000 -1.90	108.00	105.60	107.40	1,239,530
31 May 16	108.10000 -0.80	109.67	105.71	106.20	1,781,345
27 May 16	108.90000 +0.40	109.30	107.60	108.10	1,489,338
26 May 16	108.50000 +0.00	109.50	107.90	107.90	1,721,762
25 May 16	108.50000 +0.30	109.20	107.80	108.20	2,121,596
24 May 16	108.20000 +1.20	108.70	106.10	106.50	2,461,601
23 May 16	107.00000 +2.30	107.60	104.05	104.10	1,990,573
20 May 16	104.70000 +1.60	105.10	103.10	103.20	1,434,845
19 May 16	103.10000 +0.80	104.00	101.50	103.00	1,657,770
18 May 16	102.30000 +1.20	102.41	100.30	100.30	1,442,128
17 May 16	101.10000 +1.40	102.00	99.30	99.85	1,296,071
16 May 16	99.70000 +0.75	100.50	97.60	98.80	1,855,675
13 May 16	98.95000 -1.05	99.70	96.95	99.35	1,875,758
12 May 16	100.00000 +0.80	100.20	98.15	99.50	3,906,548
11 May 16	99.20000 -0.90	100.40	98.30	99.70	2,112,833
10 May 16	100.10000 +0.10	101.20	99.90	100.30	1,406,466
09 May 16	100.00000 +1.20	101.00	97.50	98.85	1,119,883
06 May 16	98.80000 -1.00	100.60	97.75	99.45	1,003,383
05 May 16	99.80000 +0.95	100.70	99.04	99.20	1,222,850
04 May 16	98.85000 -0.15	99.25	97.55	98.60	1,295,869
03 May 16	99.00000 -0.85	100.70	98.35	99.70	1,662,785
29 Apr 16	99.85000 -2.75	102.60	99.85	102.20	1,353,286
28 Apr 16	102.60000 +2.30	103.10	99.85	101.00	1,603,380
27 Apr 16	100.30000 +2.60	101.40	96.85	96.95	2,145,661
26 Apr 16	97.70000 -0.55	98.25	97.35	98.25	1,511,763
25 Apr 16	98.25000 +1.05	98.30	95.80	97.35	1,389,432
22 Apr 16	97.20000 -0.40	98.25	97.00	97.55	1,013,681
21 Apr 16	97.60000 -0.15	98.80	96.35	97.70	1,240,729
20 Apr 16	97.75000 +0.60	99.00	96.85	97.05	2,627,024
19 Apr 16	97.15000 +0.00	98.35	97.15	97.15	1,873,627
18 Apr 16	97.15000 -0.95	98.20	96.13	97.15	1,436,896
15 Apr 16	98.10000 -1.55	100.10	98.10	100.10	1,326,587
14 Apr 16	99.65000 -0.75	101.30	99.30	100.50	1,478,607
13 Apr 16	100.40000 +0.75	101.20	98.90	98.90	1,758,096
12 Apr 16	99.65000 +1.80	100.50	97.50	98.60	1,483,354
11 Apr 16	97.85000 -1.05	99.40	97.85	99.20	2,130,013
08 Apr 16	98.90000 +0.50	99.85	98.23	98.30	1,419,592
07 Apr 16	98.40000 +1.55	99.05	96.40	96.75	3,019,519
06 Apr 16	96.85000 -0.90	98.65	96.75	98.65	3,090,828
05 Apr 16	97.75000 -0.30	98.60	96.94	98.05	1,686,475
04 Apr 16	98.05000 +0.50	99.99	97.35	97.35	1,885,705
01 Apr 16	97.55000 +0.85	97.70	95.40	95.40	2,632,230
31 Mar 16	96.70000 +1.10	97.70	95.56	97.70	3,801,253
30 Mar 16	95.60000 +0.80	96.50	95.15	95.80	1,604,017
29 Mar 16	94.80000 +1.15	95.15	93.76	94.60	1,534,342
24 Mar 16	93.65000 -0.35	95.05	92.95	93.30	1,827,732
23 Mar 16	94.00000 +1.45	94.85	92.50	92.55	3,800,377
22 Mar 16	92.55000 -1.30	93.80	90.95	93.80	1,523,197
21 Mar 16	93.85000 -0.85	95.40	93.65	94.15	1,191,636
18 Mar 16	94.70000 +0.55	95.50	93.85	93.85	3,642,420
17 Mar 16	94.15000 -1.40	96.20	93.32	95.85	1,355,076
16 Mar 16	95.55000 +1.25	96.25	94.00	95.05	2,257,687
15 Mar 16	94.30000 -0.65	95.15	93.80	95.10	1,340,368
14 Mar 16	94.95000 -0.65	96.90	94.30	96.15	1,778,670
11 Mar 16	95.60000 +2.60	96.26	93.40	94.75	2,094,320
10 Mar 16	93.00000 -0.35	97.00	92.80	93.55	2,654,243
09 Mar 16	93.35000 -1.15	94.60	93.00	94.45	1,113,451
08 Mar 16	94.50000 -0.70	95.45	94.20	95.10	1,101,918
07 Mar 16	95.20000 -0.75	96.60	94.55	95.75	1,261,018
04 Mar 16	95.95000 +1.50	95.95	94.52	95.05	1,598,469
03 Mar 16	94.45000 +0.00	95.20	93.25	95.20	1,746,746
02 Mar 16	94.45000 +0.55	95.25	93.26	94.90	1,830,872
01 Mar 16	93.90000 +1.65	94.30	91.20	92.85	1,875,468
29 Feb 16	92.25000 -0.55	93.15	91.85	92.50	2,620,176
26 Feb 16	92.80000 +1.50	92.95	91.65	92.30	2,393,246
25 Feb 16	91.30000 +4.35	92.00	87.95	88.30	3,345,949
24 Feb 16	86.95000 -0.55	88.40	86.45	88.40	2,415,926
23 Feb 16	87.50000 +0.00	88.75	86.25	87.80	2,130,136
22 Feb 16	87.50000 +1.25	88.20	86.45	86.45	1,463,071
19 Feb 16	86.25000 -1.95	88.70	85.40	88.70	1,470,068
18 Feb 16	88.20000 -0.40	89.40	87.15	88.40	1,475,445
17 Feb 16	88.60000 +2.75	88.74	85.60	86.70	2,587,209
16 Feb 16	85.85000 -0.20	87.70	85.30	87.20	2,256,031
15 Feb 16	86.05000 +0.45	88.25	85.10	86.70	1,867,318
12 Feb 16	85.60000 +4.85	85.90	80.30	80.85	3,279,394
11 Feb 16	80.75000 -1.90	83.05	79.55	82.25	3,393,201
10 Feb 16	82.65000 +0.95	83.80	80.75	81.55	2,826,586
09 Feb 16	81.70000 -2.20	85.00	80.55	83.40	3,869,463
08 Feb 16	83.90000 -5.35	90.10	83.50	89.20	4,851,614
05 Feb 16	89.25000 +0.45	91.40	87.90	90.00	3,411,090
04 Feb 16	88.80000 +0.15	89.70	86.25	86.55	5,302,071
03 Feb 16	88.65000 -3.10	92.75	87.60	92.25	5,401,426
02 Feb 16	91.75000 -0.75	94.35	90.75	92.10	4,654,069
01 Feb 16	92.50000 -0.50	94.60	91.30	93.55	5,600,364
29 Jan 16	93.00000 +2.95	93.40	86.61	89.05	8,283,270
28 Jan 16	90.05000 -12.25	101.10	89.50	95.00	15,331,060
27 Jan 16	102.30000 +0.40	102.50	100.90	102.20	1,809,829
26 Jan 16	101.90000 +0.60	102.12	100.30	100.90	1,893,807
25 Jan 16	101.30000 +2.65	101.80	98.00	98.45	3,052,985
22 Jan 16	98.65000 +3.85	99.15	95.70	96.00	2,019,831
21 Jan 16	94.80000 -0.15	95.90	93.60	94.75	1,962,869
20 Jan 16	94.95000 -4.25	98.05	94.70	97.30	2,067,302
19 Jan 16	99.20000 +0.75	100.45	97.82	99.60	2,192,146
18 Jan 16	98.45000 -0.35	100.70	97.83	98.80	3,871,171
15 Jan 16	98.80000 -3.70	103.01	98.15	102.50	2,510,731
14 Jan 16	102.50000 -1.30	103.20	102.10	102.70	3,019,978
13 Jan 16	103.80000 +0.20	105.20	102.70	103.20	2,630,519
12 Jan 16	103.60000 -0.50	105.00	103.00	105.00	2,403,273
11 Jan 16	104.10000 +0.70	104.80	101.50	102.90	1,974,447
08 Jan 16	103.40000 -2.30	107.70	103.40	105.00	2,076,516
07 Jan 16	105.70000 -1.20	105.90	103.80	105.40	3,359,397
06 Jan 16	106.90000 -0.20	107.40	106.00	107.30	1,422,032
05 Jan 16	107.10000 +1.70	107.10	104.80	106.20	1,279,780
04 Jan 16	105.40000 -1.90	108.43	105.00	107.00	1,913,436
31 Dec 15	107.30000 -1.20	107.99	107.10	107.80	128,186
30 Dec 15	108.50000 -0.30	109.20	107.60	109.10	860,274
29 Dec 15	108.80000 +0.80	109.10	106.90	106.90	1,185,634
24 Dec 15	108.00000 +1.10	108.00	107.00	107.60	210,219
23 Dec 15	106.90000 +1.30	107.30	105.20	107.30	2,731,899
22 Dec 15	105.60000 +0.50	106.20	104.50	105.30	800,539
21 Dec 15	105.10000 +1.40	106.00	103.20	103.20	3,176,015
18 Dec 15	103.70000 -1.40	105.50	103.50	105.20	3,256,099
17 Dec 15	105.10000 -1.00	107.40	104.70	106.90	3,092,815
16 Dec 15	106.10000 +1.40	107.04	104.30	104.30	2,032,692
15 Dec 15	104.70000 +1.00	104.90	102.60	103.80	2,169,234
14 Dec 15	103.70000 -0.10	104.60	101.39	103.20	2,443,711
11 Dec 15	103.80000 +0.50	105.40	103.21	103.90	2,015,731
10 Dec 15	103.30000 -0.80	104.87	103.00	104.70	2,079,785
09 Dec 15	104.10000 +1.00	106.60	103.40	105.00	4,176,787
08 Dec 15	103.10000 -1.30	104.30	101.72	104.30	2,894,030
07 Dec 15	104.40000 -0.30	106.00	104.21	104.70	1,640,536
04 Dec 15	104.70000 -0.30	105.90	103.80	105.00	1,479,369
03 Dec 15	105.00000 -1.90	107.90	105.00	107.30	1,920,825
02 Dec 15	106.90000 +0.60	107.60	106.43	106.80	1,966,886
01 Dec 15	106.30000 +1.00	107.30	105.30	106.80	2,605,194
30 Nov 15	105.30000 +0.80	106.10	104.10	105.20	4,030,846
27 Nov 15	104.50000 +0.80	105.10	103.36	103.50	5,738,695
26 Nov 15	103.70000 +0.80	104.10	102.51	103.70	4,668,358
25 Nov 15	102.90000 -0.20	104.40	102.70	104.40	6,548,052
24 Nov 15	103.10000 -1.10	105.90	102.70	104.60	1,790,010
23 Nov 15	104.20000 -1.60	106.10	103.80	106.00	1,698,502
20 Nov 15	105.80000 -0.40	107.22	104.90	106.50	2,940,802
19 Nov 15	106.20000 +0.20	108.00	105.80	105.90	2,601,415
18 Nov 15	106.00000 -0.30	107.10	105.10	106.50	2,632,926
17 Nov 15	106.30000 -1.40	109.80	105.80	109.80	6,964,478
16 Nov 15	107.70000 +3.10	108.15	102.10	105.00	4,904,190
13 Nov 15	104.60000 +5.00	105.20	99.90	100.20	5,612,102
12 Nov 15	99.60000 +2.15	102.09	95.00	99.30	2,728,473
11 Nov 15	97.45000 +0.05	98.75	96.00	97.75	1,591,563
10 Nov 15	97.40000 -1.80	99.95	95.70	99.95	3,326,830
09 Nov 15	99.20000 -1.40	101.70	98.85	100.30	1,707,878
06 Nov 15	100.60000 +0.90	101.30	99.50	100.30	1,269,753
05 Nov 15	99.70000 -1.10	102.00	98.95	100.70	1,936,063
04 Nov 15	100.80000 -0.90	102.20	100.60	101.70	1,483,752
03 Nov 15	101.70000 +2.55	102.60	99.05	99.40	3,574,772
02 Nov 15	99.15000 +2.40	99.80	96.25	96.25	1,676,081
30 Oct 15	96.75000 +0.40	96.95	95.70	96.95	2,070,716
29 Oct 15	96.35000 -0.65	97.30	95.55	96.85	2,064,638
28 Oct 15	97.00000 +1.50	97.15	93.90	94.95	2,615,181
27 Oct 15	95.50000 -1.60	98.00	94.50	96.95	3,052,111
26 Oct 15	97.10000 -0.15	97.50	95.81	97.20	2,212,649
23 Oct 15	97.25000 +0.25	97.50	96.05	97.50	2,405,390
22 Oct 15	97.00000 -1.05	98.50	95.55	97.70	2,288,987
21 Oct 15	98.05000 +1.15	98.15	96.15	97.25	1,586,046
20 Oct 15	96.90000 +0.25	98.15	96.25	96.95	1,633,146
19 Oct 15	96.65000 -1.80	99.00	96.06	98.45	1,836,367
16 Oct 15	98.45000 +0.25	101.10	97.90	98.70	2,086,797
15 Oct 15	98.20000 -1.75	101.15	98.05	100.50	1,141,926
14 Oct 15	99.95000 -0.65	100.20	98.75	100.10	1,711,956
13 Oct 15	100.60000 -1.90	103.00	99.94	103.00	2,002,251
12 Oct 15	102.50000 +0.90	103.40	101.51	101.70	2,598,872
09 Oct 15	101.60000 -0.90	103.54	101.30	103.00	2,905,515
08 Oct 15	102.50000 +4.30	103.92	98.30	99.50	5,852,630
07 Oct 15	98.20000 +0.25	99.11	96.95	98.80	2,675,804
06 Oct 15	97.95000 -1.30	100.60	97.70	99.20	3,197,493
05 Oct 15	99.25000 +1.00	100.50	97.80	100.00	2,525,657
02 Oct 15	98.25000 -0.75	101.10	98.00	100.80	2,961,793
01 Oct 15	99.00000 +1.30	99.45	97.85	99.45	2,375,013
30 Sep 15	97.70000 +1.35	99.02	97.35	98.40	1,597,573
29 Sep 15	96.35000 -1.10	97.50	94.90	96.80	1,482,399
28 Sep 15	97.45000 -1.40	99.33	97.23	98.90	938,746
25 Sep 15	98.85000 +1.15	99.95	96.80	99.45	1,152,843
24 Sep 15	97.70000 -1.30	100.20	97.65	98.55	2,168,102
23 Sep 15	99.00000 +1.30	99.65	96.01	97.90	2,350,257
22 Sep 15	97.70000 -2.20	99.54	97.10	99.40	1,613,563
21 Sep 15	99.90000 -0.30	100.30	98.60	99.00	1,718,115
18 Sep 15	100.20000 -1.60	101.30	99.94	101.00	4,292,441
17 Sep 15	101.80000 -1.90	104.40	101.20	104.40	1,247,397
16 Sep 15	103.70000 +2.00	104.30	102.10	102.20	1,925,796
15 Sep 15	101.70000 -0.80	103.40	99.86	103.40	1,458,258
14 Sep 15	102.50000 -1.80	104.60	102.30	104.60	1,195,086
11 Sep 15	104.30000 +0.40	105.00	101.78	104.70	1,473,550
10 Sep 15	103.90000 -2.90	106.80	103.70	105.80	2,953,760
09 Sep 15	106.80000 +3.30	107.50	104.80	105.90	2,120,077
08 Sep 15	103.50000 -2.10	107.00	103.40	105.60	1,685,593
07 Sep 15	105.60000 +1.40	105.80	103.80	104.90	1,095,061
04 Sep 15	104.20000 -1.00	105.00	103.40	104.70	1,386,253
03 Sep 15	105.20000 -0.50	107.50	105.20	106.30	1,322,301
02 Sep 15	105.70000 -1.30	107.80	105.16	107.80	2,336,665
01 Sep 15	107.00000 -2.00	108.00	104.10	107.50	2,882,511
28 Aug 15	109.00000 +2.10	109.00	105.80	107.10	1,899,064
27 Aug 15	106.90000 +0.40	108.50	105.90	108.50	2,081,483
26 Aug 15	106.50000 -2.60	109.90	106.50	108.40	2,359,469
25 Aug 15	109.10000 +3.70	109.70	104.70	106.70	1,952,524
24 Aug 15	105.40000 -4.60	109.52	103.70	107.80	1,933,436
21 Aug 15	110.00000 -2.90	112.70	110.00	111.80	1,001,623
20 Aug 15	112.90000 -0.90	113.70	112.20	113.00	823,315
19 Aug 15	113.80000 -2.60	115.90	113.80	115.90	1,242,778
18 Aug 15	116.40000 +0.60	116.50	115.10	115.70	1,132,124
17 Aug 15	115.80000 -1.20	117.40	115.62	117.30	822,993
14 Aug 15	117.00000 -0.40	119.10	116.40	117.10	1,342,003
13 Aug 15	117.40000 +1.80	117.50	115.21	117.50	1,108,163
12 Aug 15	115.60000 -0.60	116.67	113.30	114.90	2,607,659
11 Aug 15	116.20000 -0.20	118.02	114.79	115.50	1,896,723
10 Aug 15	116.40000 +2.20	116.40	112.40	115.00	2,317,982
07 Aug 15	114.20000 -1.10	115.22	113.15	114.50	1,063,037
06 Aug 15	115.30000 +0.40	115.30	113.70	114.10	1,718,258
05 Aug 15	114.90000 +0.50	115.00	113.50	115.00	1,419,494
04 Aug 15	114.40000 -0.50	115.60	113.98	115.20	1,207,248
03 Aug 15	114.90000 -0.50	115.40	114.10	114.50	875,808
31 Jul 15	115.40000 -0.10	115.80	114.20	115.50	1,657,337
30 Jul 15	115.50000 +0.60	116.71	114.56	115.20	1,049,708
29 Jul 15	114.90000 -0.70	116.80	114.70	116.00	1,218,406
28 Jul 15	115.60000 +0.30	116.40	115.10	115.50	1,377,441
27 Jul 15	115.30000 -1.60	116.70	114.00	115.60	2,087,527
24 Jul 15	116.90000 -2.00	119.50	116.50	118.70	1,420,476
23 Jul 15	118.90000 -0.40	120.50	118.50	120.00	1,249,146
22 Jul 15	119.30000 -0.10	119.70	117.80	118.40	1,038,386
21 Jul 15	119.40000 +0.50	119.90	118.40	118.40	1,699,606
20 Jul 15	118.90000 -0.10	120.40	118.50	119.60	1,489,155
17 Jul 15	119.00000 +0.90	119.00	117.70	117.70	2,182,384
16 Jul 15	118.10000 +1.20	118.50	116.30	116.30	1,646,581
15 Jul 15	116.90000 -1.60	118.80	115.21	118.80	2,471,838
14 Jul 15	118.50000 -0.60	119.20	116.70	119.00	2,245,215
13 Jul 15	119.10000 +0.60	119.40	117.60	118.60	1,483,468
10 Jul 15	118.50000 +2.40	118.70	116.70	117.80	2,131,086
09 Jul 15	116.10000 -0.70	117.50	115.70	117.50	1,839,145
08 Jul 15	116.80000 +1.10	117.00	115.60	116.50	2,199,298
07 Jul 15	115.70000 -3.00	119.20	115.10	118.20	3,329,523
06 Jul 15	118.70000 +0.10	119.00	116.04	117.00	4,172,512
03 Jul 15	118.60000 -1.20	118.90	115.32	117.30	2,639,238
02 Jul 15	119.80000 -1.40	121.72	118.80	120.70	2,560,372
01 Jul 15	121.20000 +1.70	121.80	119.60	120.40	2,095,650
30 Jun 15	119.50000 -1.10	121.30	118.40	119.80	4,720,999
29 Jun 15	120.60000 -2.90	121.56	118.70	120.60	3,856,009
26 Jun 15	123.50000 -3.70	126.00	123.30	125.70	2,629,670
25 Jun 15	127.20000 +0.50	128.80	125.30	126.50	3,697,010
24 Jun 15	126.70000 +1.00	127.20	124.96	126.40	3,372,118
23 Jun 15	125.70000 -2.00	129.90	125.10	128.50	3,952,835
22 Jun 15	127.70000 +2.80	128.00	124.30	127.10	3,537,710
19 Jun 15	124.90000 +0.40	125.60	123.80	124.80	3,184,044
18 Jun 15	124.50000 +1.10	124.50	122.50	123.50	3,241,058
17 Jun 15	123.40000 +0.50	124.00	121.46	123.50	3,803,201
16 Jun 15	122.90000 -0.20	126.10	122.20	123.10	3,959,578
15 Jun 15	123.10000 -1.00	124.42	121.60	123.90	3,137,084
12 Jun 15	124.10000 -0.90	124.90	123.06	123.90	5,152,219
11 Jun 15	125.00000 -1.90	127.00	123.87	126.80	3,160,524
10 Jun 15	126.90000 +7.60	127.64	118.50	118.50	9,217,973
09 Jun 15	119.30000 +1.90	119.70	116.80	116.80	6,261,989
08 Jun 15	117.40000 +2.80	117.40	113.90	114.20	3,274,872
05 Jun 15	114.60000 -1.60	115.90	114.30	115.40	1,600,082
04 Jun 15	116.20000 -2.00	118.50	115.90	118.50	1,610,603
03 Jun 15	118.20000 +0.70	119.88	118.00	118.20	2,946,204
02 Jun 15	117.50000 +3.10	118.25	114.20	115.70	2,756,795
01 Jun 15	114.40000 +0.90	115.60	113.50	115.00	2,246,834
29 May 15	113.50000 -0.10	115.90	113.10	113.60	2,974,225
28 May 15	113.60000 -1.50	115.40	112.60	115.40	2,016,555
27 May 15	115.10000 +1.10	115.57	112.50	113.50	1,885,635
26 May 15	114.00000 +0.60	114.85	111.93	112.30	1,972,421
22 May 15	113.40000 -0.30	114.90	113.20	113.70	1,947,148
21 May 15	113.70000 +1.40	114.20	111.80	111.80	1,854,111
20 May 15	112.30000 -0.30	114.50	111.60	112.40	2,413,731
19 May 15	112.60000 -0.90	114.70	112.40	113.50	2,409,373
18 May 15	113.50000 +0.70	114.30	112.10	112.10	1,274,055
15 May 15	112.80000 +0.30	113.17	111.70	112.50	1,862,967
14 May 15	112.50000 +0.80	113.40	110.20	111.40	1,731,454
13 May 15	111.70000 +1.50	112.00	109.50	110.00	2,691,250
12 May 15	110.20000 -2.00	111.59	109.60	111.20	2,767,976
11 May 15	112.20000 +3.00	113.24	108.94	110.20	5,808,672
08 May 15	109.20000 +6.10	109.70	105.20	106.50	6,268,144
07 May 15	103.10000 +2.70	103.40	101.00	102.20	6,512,611
06 May 15	100.40000 +0.95	100.50	98.50	99.90	2,744,446
05 May 15	99.45000 -0.55	101.20	98.19	101.20	2,538,406
01 May 15	100.00000 +0.45	100.10	98.32	100.10	1,784,736
30 Apr 15	99.55000 -0.95	100.80	99.15	100.60	2,807,314
29 Apr 15	100.50000 +0.40	101.70	99.25	101.00	2,890,659
28 Apr 15	100.10000 -1.10	102.10	98.75	100.40	3,078,587
27 Apr 15	101.20000 +0.80	101.50	98.30	100.00	2,901,821
24 Apr 15	100.40000 +0.80	101.30	99.00	99.50	1,818,246
23 Apr 15	99.60000 +0.10	100.70	99.20	100.50	1,917,761
22 Apr 15	99.50000 +0.15	100.61	97.55	99.40	3,031,715
21 Apr 15	99.35000 -0.60	100.80	97.50	99.90	2,494,956
20 Apr 15	99.95000 +0.45	101.70	98.20	100.40	2,856,445
17 Apr 15	99.50000 -3.50	103.70	99.50	103.30	5,322,939
16 Apr 15	103.00000 +1.10	104.30	101.80	102.70	4,828,288
15 Apr 15	101.90000 -1.70	104.30	101.90	104.30	2,654,902
14 Apr 15	103.60000 +0.70	104.70	102.20	103.50	1,984,502
13 Apr 15	102.90000 +1.60	104.30	101.00	101.70	2,946,264
10 Apr 15	101.30000 +0.90	102.23	99.81	100.70	2,293,636
09 Apr 15	100.40000 +0.60	100.80	99.05	100.00	2,400,183
08 Apr 15	99.80000 +0.95	101.20	98.00	99.00	6,243,036
07 Apr 15	98.85000 +0.55	99.53	97.94	98.20	2,855,366
02 Apr 15	98.30000 +1.15	98.55	97.00	97.65	3,609,608
01 Apr 15	97.15000 +6.20	97.45	92.05	92.05	6,024,383
31 Mar 15	90.95000 -1.10	93.00	88.65	92.25	4,279,496
30 Mar 15	92.05000 -1.65	95.45	91.80	94.50	3,401,870
27 Mar 15	93.70000 -0.80	95.40	93.35	94.75	2,988,858
26 Mar 15	94.50000 -3.45	97.20	93.10	97.20	4,339,552
25 Mar 15	97.95000 -0.55	99.40	96.85	98.95	2,330,229
24 Mar 15	98.50000 -0.50	99.54	97.70	97.75	2,996,447
23 Mar 15	99.00000 +3.95	99.45	95.65	95.70	4,967,097
20 Mar 15	95.05000 +2.10	95.05	91.59	93.50	8,097,662
19 Mar 15	92.95000 -1.95	96.29	92.86	94.65	7,025,656
18 Mar 15	94.90000 +0.65	95.64	92.80	94.60	4,332,719
17 Mar 15	94.25000 -0.80	95.83	93.70	95.25	3,101,907
16 Mar 15	95.05000 -2.85	99.45	95.05	98.90	3,470,895
13 Mar 15	97.90000 -1.15	99.65	97.35	99.40	2,753,654
12 Mar 15	99.05000 -1.35	101.10	98.85	100.70	2,591,152
11 Mar 15	100.40000 +1.95	101.83	98.35	99.50	3,547,456
10 Mar 15	98.45000 -1.95	100.58	98.40	100.20	2,634,037
09 Mar 15	100.40000 -1.90	102.58	100.20	101.90	1,967,384
06 Mar 15	102.30000 -1.70	104.60	102.00	104.60	1,864,654
05 Mar 15	104.00000 -0.50	105.10	103.90	104.60	1,437,565
04 Mar 15	104.50000 -1.10	106.10	104.10	105.60	2,263,479
03 Mar 15	105.60000 -0.70	107.70	105.57	107.10	2,165,390
02 Mar 15	106.30000 +0.90	106.53	104.30	104.30	3,324,782
27 Feb 15	105.40000 +4.00	105.50	102.40	102.40	4,864,569
26 Feb 15	101.40000 +0.80	101.70	99.80	99.80	1,368,396
25 Feb 15	100.60000 -1.00	102.40	100.30	101.90	1,698,597
24 Feb 15	101.60000 +1.10	101.60	100.07	100.90	1,768,649
23 Feb 15	100.50000 -0.50	102.40	99.89	102.40	1,752,470
20 Feb 15	101.00000 -0.70	102.10	100.20	101.10	2,253,950
19 Feb 15	101.70000 -0.80	102.60	101.20	102.10	1,302,619
18 Feb 15	102.50000 -0.60	103.40	101.10	102.50	2,534,368
17 Feb 15	103.10000 +1.10	103.40	100.52	101.80	2,414,838
16 Feb 15	102.00000 +0.60	103.00	100.68	101.70	1,222,182
13 Feb 15	101.40000 +0.90	101.70	100.10	101.10	2,280,786
12 Feb 15	100.50000 +0.40	100.84	98.55	100.70	1,954,738
11 Feb 15	100.10000 -1.70	102.60	99.85	102.60	1,555,613
10 Feb 15	101.80000 -1.10	104.20	101.60	103.50	2,873,135
09 Feb 15	102.90000 -0.50	103.80	101.00	103.80	1,890,523
06 Feb 15	103.40000 -0.20	104.40	102.39	102.50	1,077,717
05 Feb 15	103.60000 +0.70	103.60	101.10	103.00	1,748,208
04 Feb 15	102.90000 -1.30	103.80	102.00	103.60	1,856,498
03 Feb 15	104.20000 +3.20	105.60	101.10	101.20	3,929,500
02 Feb 15	101.00000 +1.40	101.17	99.30	100.50	2,360,246
30 Jan 15	99.60000 -0.90	100.80	99.10	100.50	2,896,446
29 Jan 15	100.50000 +0.30	102.10	99.00	100.50	2,234,061
28 Jan 15	100.20000 -1.30	103.15	100.00	102.00	2,992,621
27 Jan 15	101.50000 -4.40	106.00	101.50	106.00	3,990,858
26 Jan 15	105.90000 -0.10	106.80	105.00	105.50	1,843,658
23 Jan 15	106.00000 -2.80	109.70	105.89	109.50	3,949,234
22 Jan 15	108.80000 -0.30	109.60	107.30	109.00	3,765,323
21 Jan 15	109.10000 +7.10	110.80	102.57	103.90	6,167,739
20 Jan 15	102.00000 -0.90	104.10	101.30	103.00	3,131,043
19 Jan 15	102.90000 -0.90	104.80	102.20	104.80	1,974,633
16 Jan 15	103.80000 -1.80	105.44	103.10	105.40	1,743,398
15 Jan 15	105.60000 +1.10	105.80	102.30	105.00	2,951,143
14 Jan 15	104.50000 -3.00	106.90	104.10	106.30	1,767,963
13 Jan 15	107.50000 +1.30	108.10	105.50	105.90	2,219,429
12 Jan 15	106.20000 +1.30	106.20	104.00	105.70	2,440,721
09 Jan 15	104.90000 -1.40	106.20	104.00	105.90	1,943,671
08 Jan 15	106.30000 +2.50	106.30	104.50	105.30	2,120,605
07 Jan 15	103.80000 +1.20	105.60	102.70	103.90	3,171,999
06 Jan 15	102.60000 -0.90	104.40	102.50	104.30	3,548,087
05 Jan 15	103.50000 -2.50	107.70	103.50	105.00	2,001,753
02 Jan 15	106.00000 -0.70	107.40	104.90	106.50	1,611,765
31 Dec 14	106.70000 +1.20	107.00	103.40	104.60	316,678
30 Dec 14	105.50000 -1.30	106.70	105.08	106.50	1,473,361
29 Dec 14	106.80000 +0.40	107.20	105.50	105.70	1,371,804
24 Dec 14	106.40000 +0.40	107.20	104.20	104.20	450,624
23 Dec 14	106.00000 -0.30	107.70	105.70	107.00	1,755,987
22 Dec 14	106.30000 -0.80	108.10	106.00	107.30	1,715,065
19 Dec 14	107.10000 +1.10	107.40	104.50	107.00	3,299,566
18 Dec 14	106.00000 +2.50	106.30	103.80	105.40	2,272,823
17 Dec 14	103.50000 +0.10	104.70	101.10	102.90	5,638,241
16 Dec 14	103.40000 +0.10	105.20	102.00	103.50	5,834,003
15 Dec 14	103.30000 -1.00	108.90	103.30	105.60	3,717,447
12 Dec 14	104.30000 -2.90	106.40	104.00	105.70	2,147,584
11 Dec 14	107.20000 +0.70	109.10	105.70	107.30	1,913,461
10 Dec 14	106.50000 -2.10	110.00	106.20	109.30	3,170,033
09 Dec 14	108.60000 -4.10	112.30	108.40	112.30	2,531,565
08 Dec 14	112.70000 +3.80	113.47	108.05	108.60	3,267,922
05 Dec 14	108.90000 +1.30	109.60	108.00	108.60	4,492,771
04 Dec 14	107.60000 -1.80	109.70	106.81	108.70	2,168,243
03 Dec 14	109.40000 -0.20	110.60	108.90	110.40	3,550,172
02 Dec 14	109.60000 +1.10	109.80	108.59	109.60	1,936,010
01 Dec 14	108.50000 -4.50	112.00	108.00	111.40	3,786,189
28 Nov 14	113.00000 +2.90	113.60	109.20	109.20	3,905,665
27 Nov 14	110.10000 +2.10	110.50	100.00	105.30	7,087,876
26 Nov 14	108.00000 -2.40	111.10	107.70	110.20	2,372,172
25 Nov 14	110.40000 +2.20	110.60	107.82	108.00	3,965,246
24 Nov 14	108.20000 -11.60	118.00	107.20	118.00	8,372,501
21 Nov 14	119.80000 -0.10	121.00	119.60	119.90	1,487,380
20 Nov 14	119.90000 -0.10	121.00	118.90	120.40	2,848,220
19 Nov 14	120.00000 +0.00	120.80	119.00	120.50	4,493,118
18 Nov 14	120.00000 -0.60	121.90	119.80	120.00	8,184,764
17 Nov 14	120.60000 +0.70	121.00	117.77	119.10	10,490,080
14 Nov 14	119.90000 -1.50	121.40	118.60	121.40	4,235,983
13 Nov 14	121.40000 +0.10	123.90	121.40	121.60	34,766,072
12 Nov 14	121.30000 -2.20	124.90	120.90	122.20	1,326,352
11 Nov 14	123.50000 +1.10	124.50	121.70	121.70	3,249,215
10 Nov 14	122.40000 +0.60	122.40	121.10	121.60	1,376,102
07 Nov 14	121.80000 +1.50	122.00	119.30	120.00	2,230,243
06 Nov 14	120.30000 +1.60	120.70	117.26	117.80	2,730,719
05 Nov 14	118.70000 +3.60	120.30	113.56	116.80	3,627,845
04 Nov 14	115.10000 +0.50	115.80	113.40	114.70	3,589,537
03 Nov 14	114.60000 +2.40	115.00	112.60	113.00	4,425,043
31 Oct 14	112.20000 +1.40	113.10	111.30	111.40	6,889,648
30 Oct 14	110.80000 -0.10	112.61	110.30	111.00	4,810,220
29 Oct 14	110.90000 +0.30	112.00	110.60	110.70	1,605,139
28 Oct 14	110.60000 +0.00	112.20	110.50	111.00	1,589,242
27 Oct 14	110.60000 -0.60	112.20	109.80	111.50	1,548,846
24 Oct 14	111.20000 -1.20	112.80	110.40	111.70	1,341,958
23 Oct 14	112.40000 +0.30	113.00	110.50	112.00	2,580,031
22 Oct 14	112.10000 -0.60	113.60	111.70	112.90	1,811,400
21 Oct 14	112.70000 +1.70	113.50	110.00	110.40	1,805,862
20 Oct 14	111.00000 -0.40	112.70	109.30	112.00	1,357,607
17 Oct 14	111.40000 +2.40	112.20	108.50	109.40	2,002,155
16 Oct 14	109.00000 +2.60	109.40	103.40	106.50	4,063,842
15 Oct 14	106.40000 -2.20	112.50	105.60	109.00	2,644,283
14 Oct 14	108.60000 -0.80	109.40	107.20	108.00	2,976,173
13 Oct 14	109.40000 -1.00	110.70	108.80	109.80	2,697,185
10 Oct 14	110.40000 +2.10	112.90	106.30	106.30	2,995,504
09 Oct 14	108.30000 -1.20	111.70	107.40	111.20	2,222,742
08 Oct 14	109.50000 -5.60	113.80	106.30	111.00	4,846,075
07 Oct 14	115.10000 -1.30	116.20	113.90	116.20	1,095,942
06 Oct 14	116.40000 -0.40	118.20	116.30	117.10	988,316
03 Oct 14	116.80000 +1.40	117.86	115.70	116.10	880,894
02 Oct 14	115.40000 -2.60	119.10	115.20	118.00	1,165,637
01 Oct 14	118.00000 -2.00	119.90	117.80	119.60	2,205,487
30 Sep 14	120.00000 +0.20	121.10	119.50	119.80	3,683,156
29 Sep 14	119.80000 +1.30	120.00	118.10	119.20	3,606,804
26 Sep 14	118.50000 -0.10	119.90	116.60	118.30	1,552,744
25 Sep 14	118.60000 +0.60	119.40	117.60	117.70	1,957,021
24 Sep 14	118.00000 +0.30	119.70	116.90	118.00	1,815,579
23 Sep 14	117.70000 -2.80	120.10	117.50	120.10	1,641,737
22 Sep 14	120.50000 -2.70	122.46	120.24	122.40	1,019,454
19 Sep 14	123.20000 +2.90	125.00	121.30	121.30	3,738,746
18 Sep 14	120.30000 +0.30	121.20	119.70	120.10	1,653,945
17 Sep 14	120.00000 -0.50	121.30	119.50	121.30	1,616,216
16 Sep 14	120.50000 +0.10	120.93	119.00	120.10	1,721,960
15 Sep 14	120.40000 -1.30	121.61	119.96	121.00	1,441,623
12 Sep 14	121.70000 -1.50	124.10	121.60	123.10	1,499,643
11 Sep 14	123.20000 +0.00	124.50	122.50	123.30	1,509,373
10 Sep 14	123.20000 -0.90	124.50	123.00	124.00	1,426,131
09 Sep 14	124.10000 +0.10	124.80	122.78	123.40	1,286,153
08 Sep 14	124.00000 -2.00	125.94	122.62	125.40	1,697,223
05 Sep 14	126.00000 -0.20	127.30	125.41	126.00	986,869
04 Sep 14	126.20000 -1.00	127.30	125.60	125.60	1,840,289
03 Sep 14	127.20000 +0.70	128.23	126.30	126.30	1,492,457
02 Sep 14	126.50000 -0.60	127.60	126.50	126.70	1,083,708
01 Sep 14	127.10000 +0.00	128.00	126.00	127.10	1,390,054
29 Aug 14	127.10000 +0.20	128.00	126.17	126.80	1,819,434
28 Aug 14	126.90000 -0.50	127.78	126.10	127.00	793,320
27 Aug 14	127.40000 +0.10	128.90	126.70	127.40	1,358,164
26 Aug 14	127.30000 +0.10	128.60	126.70	127.80	1,470,200
22 Aug 14	127.20000 -0.50	128.10	126.60	127.50	946,397
21 Aug 14	127.70000 +1.00	128.90	126.00	126.20	1,848,467
20 Aug 14	126.70000 +7.30	126.80	121.40	121.40	3,930,689
19 Aug 14	119.40000 +0.80	120.80	118.90	119.50	1,339,523
18 Aug 14	118.60000 +0.50	120.00	118.40	119.70	4,087,076
15 Aug 14	118.10000 -1.00	120.30	117.80	119.10	1,636,696
14 Aug 14	119.10000 +0.20	120.10	117.60	117.60	2,054,000
13 Aug 14	118.90000 +0.40	119.20	117.80	119.20	1,805,856
12 Aug 14	118.50000 -0.60	120.00	118.12	119.40	1,437,393
11 Aug 14	119.10000 +1.10	119.70	118.40	118.70	1,714,613
08 Aug 14	118.00000 -0.90	119.50	117.30	117.50	1,579,142
07 Aug 14	118.90000 -0.70	120.50	118.00	119.90	1,680,005
06 Aug 14	119.60000 -0.90	119.60	116.47	119.50	1,979,612
05 Aug 14	120.50000 -1.80	123.00	119.94	121.90	1,395,064
04 Aug 14	122.30000 -3.10	125.60	120.80	125.60	1,753,487
01 Aug 14	125.40000 -1.10	126.60	123.26	126.50	2,085,409
31 Jul 14	126.50000 -0.90	128.25	124.60	127.50	1,356,620
30 Jul 14	127.40000 +0.30	128.90	127.00	127.50	739,681
29 Jul 14	127.10000 -1.70	131.00	127.00	129.20	1,185,262
28 Jul 14	128.80000 -1.40	130.90	126.60	130.90	1,251,479
25 Jul 14	130.20000 -0.60	132.50	130.00	130.20	1,528,735
24 Jul 14	130.80000 -1.20	132.90	130.62	132.90	1,287,631
23 Jul 14	132.00000 +1.60	133.30	130.20	130.40	1,926,359
22 Jul 14	130.39999 +1.40	130.40	128.70	129.30	1,738,859
21 Jul 14	129.00000 -3.50	132.92	128.20	132.00	1,098,113
18 Jul 14	132.50000 +0.70	132.80	130.40	131.30	1,154,955
17 Jul 14	131.80000 -0.70	132.70	131.10	132.00	999,983
16 Jul 14	132.50000 +4.30	133.50	128.20	128.20	1,687,012
15 Jul 14	128.20000 +0.10	129.90	126.90	126.90	1,385,344
14 Jul 14	128.10001 +1.10	129.00	127.00	127.60	1,301,289
11 Jul 14	127.00000 -1.10	130.50	126.70	128.00	1,505,686
10 Jul 14	128.10001 +2.40	129.08	124.20	124.50	2,678,755
09 Jul 14	125.70000 +0.60	126.40	122.40	125.00	1,557,925
08 Jul 14	125.10000 -2.50	128.10	125.10	127.40	1,614,219
07 Jul 14	127.60000 -1.80	131.60	127.30	129.80	1,255,719
04 Jul 14	129.39999 +0.10	131.00	128.90	128.90	721,107
03 Jul 14	129.30000 +0.20	130.50	128.77	129.10	1,504,772
02 Jul 14	129.10001 -0.60	132.00	129.10	130.00	1,457,748
01 Jul 14	129.70000 +3.10	130.00	126.60	126.60	2,164,117
30 Jun 14	126.60000 -3.50	130.60	126.29	129.90	1,687,032
27 Jun 14	130.10001 -0.40	131.70	129.60	130.00	959,728
26 Jun 14	130.50000 +1.30	132.00	129.12	129.50	1,823,463
25 Jun 14	129.20000 -1.00	130.20	128.00	129.50	2,023,608
24 Jun 14	130.20000 -1.20	132.70	129.80	132.00	2,277,308
23 Jun 14	131.39999 -1.60	133.40	129.70	132.80	1,349,363
20 Jun 14	133.00000 +1.10	135.10	131.40	131.80	2,689,942
19 Jun 14	131.89999 +2.20	133.70	131.00	131.60	1,261,051
18 Jun 14	129.70000 -1.40	132.10	129.70	132.10	1,274,138
17 Jun 14	131.10001 -1.30	134.30	130.10	132.90	2,515,465
16 Jun 14	132.39999 -1.10	134.40	131.20	134.00	1,929,697
13 Jun 14	133.50000 -4.60	138.40	132.10	138.00	1,696,523
12 Jun 14	138.10001 -0.50	139.00	137.40	138.50	842,670
11 Jun 14	138.60001 -1.00	139.60	136.79	139.20	1,326,282
10 Jun 14	139.60001 +1.20	140.60	137.60	139.40	1,800,502
09 Jun 14	138.39999 -0.40	140.00	137.70	138.90	1,478,334
06 Jun 14	138.80000 +3.40	139.90	135.10	135.10	1,572,865
05 Jun 14	135.39999 +0.50	136.50	134.20	134.30	1,368,643
04 Jun 14	134.89999 -1.60	136.30	134.20	136.20	1,612,525
03 Jun 14	136.50000 -3.70	140.60	136.00	140.60	1,684,427
02 Jun 14	140.20000 +0.10	141.10	139.00	140.10	1,648,367
30 May 14	140.10001 +1.60	141.20	137.90	137.90	2,780,916
29 May 14	138.50000 -0.20	140.30	137.80	138.10	1,485,841
28 May 14	138.70000 +0.20	139.80	136.80	137.60	1,585,996
27 May 14	138.50000 +2.00	141.82	136.50	136.50	2,683,777
23 May 14	136.50000 +1.70	136.90	126.70	128.90	5,484,736
22 May 14	134.80000 +0.60	136.90	133.14	134.20	2,421,841
21 May 14	134.20000 +2.00	137.00	127.40	130.90	2,937,208
20 May 14	132.20000 +2.40	133.60	129.65	130.80	2,098,751
19 May 14	129.80000 +2.30	131.10	125.93	127.90	2,646,109
16 May 14	127.50000 -3.90	131.70	126.25	131.20	3,140,872
15 May 14	131.39999 -2.50	134.20	131.00	133.10	2,662,197
14 May 14	133.89999 +1.90	134.10	131.70	133.80	1,448,496
13 May 14	132.00000 -2.80	135.70	131.50	135.70	1,412,953
12 May 14	134.80000 +1.00	135.94	133.90	133.90	1,419,504
09 May 14	133.80000 +0.10	134.60	132.70	133.90	1,675,604
08 May 14	133.70000 +1.30	134.40	132.46	132.50	1,331,605
07 May 14	132.39999 -1.10	134.20	132.10	132.80	1,590,797
06 May 14	133.50000 +0.30	135.30	132.80	133.20	1,422,035
02 May 14	133.20000 -0.20	135.20	132.80	133.00	1,865,601
01 May 14	133.39999 +4.20	134.21	129.30	129.30	1,498,233
30 Apr 14	129.20000 -1.20	131.40	128.90	129.60	2,260,453
29 Apr 14	130.39999 +1.10	131.85	128.80	129.30	1,280,066
28 Apr 14	129.30000 +0.40	130.30	127.42	128.70	1,206,312
25 Apr 14	128.89999 +0.30	130.31	127.80	128.00	1,509,812
24 Apr 14	128.60001 +0.50	130.70	128.10	128.60	1,395,731
23 Apr 14	128.10001 -0.70	131.30	127.60	128.40	2,026,627
22 Apr 14	128.80000 +3.10	129.50	125.01	125.50	1,490,481
17 Apr 14	125.70000 -0.30	127.10	125.50	125.80	1,142,422
16 Apr 14	126.00000 +2.10	128.70	124.30	124.30	2,896,757
15 Apr 14	123.90000 +0.80	124.30	121.50	122.60	2,343,455
14 Apr 14	123.10000 -2.30	124.77	120.20	124.20	3,025,221
11 Apr 14	125.40000 -3.80	127.70	123.80	127.20	3,174,732
10 Apr 14	129.20000 -0.40	130.70	128.00	129.70	2,733,858
09 Apr 14	129.60001 +0.60	132.50	128.57	129.60	2,658,562
08 Apr 14	129.00000 -1.40	130.48	127.70	129.80	3,256,802
07 Apr 14	130.39999 -1.60	131.80	129.72	131.70	3,413,996
04 Apr 14	132.00000 -2.50	134.30	130.31	134.00	18,231,850
03 Apr 14	134.50000 -2.80	137.70	134.20	137.00	7,639,674
02 Apr 14	137.30000 -1.70	140.60	134.70	139.00	8,608,734
01 Apr 14	139.00000 -6.90	144.70	137.50	144.70	5,157,620
31 Mar 14	145.89999 +3.50	146.14	142.50	142.70	2,194,012
28 Mar 14	142.39999 +0.70	143.50	141.40	141.50	3,601,159
27 Mar 14	141.70000 -2.70	146.10	140.80	143.60	2,201,813
26 Mar 14	144.39999 +5.70	145.34	140.88	141.80	2,828,783
25 Mar 14	138.70000 +2.10	140.50	136.70	136.70	1,325,433
24 Mar 14	136.60001 -3.00	141.60	136.50	139.70	2,179,366
21 Mar 14	139.60001 -0.30	141.00	138.10	139.80	13,740,630
20 Mar 14	139.89999 -2.20	141.60	139.30	141.10	4,135,524
19 Mar 14	142.10001 -1.30	144.50	141.20	143.20	1,933,628
18 Mar 14	143.39999 +2.40	143.80	140.20	140.20	1,214,204
17 Mar 14	141.00000 +2.00	141.50	138.55	138.80	2,046,512
14 Mar 14	139.00000 -2.00	141.20	137.80	139.80	1,692,599
13 Mar 14	141.00000 -0.30	141.60	140.20	141.40	1,942,624
12 Mar 14	141.30000 -2.10	143.80	139.70	142.40	1,678,744
11 Mar 14	143.39999 +1.00	144.40	141.80	142.20	1,008,462
10 Mar 14	142.39999 +0.00	145.90	140.60	141.30	1,435,142
07 Mar 14	142.39999 -0.70	143.50	141.57	142.20	1,264,722
06 Mar 14	143.10001 +1.90	144.20	140.90	140.90	1,271,033
05 Mar 14	141.20000 -0.20	141.90	139.10	139.10	1,238,015
04 Mar 14	141.39999 +1.10	142.30	140.20	140.70	1,346,540
03 Mar 14	140.30000 -0.90	141.20	138.20	139.20	2,125,816
28 Feb 14	141.20000 +0.00	141.50	139.20	141.10	1,755,839
27 Feb 14	141.20000 +0.20	142.23	139.90	140.60	2,099,443
26 Feb 14	141.00000 +0.00	142.96	139.10	140.40	1,179,528
25 Feb 14	141.00000 +0.20	141.80	139.61	139.70	1,922,617
24 Feb 14	140.80000 +1.70	141.00	138.20	138.40	1,195,725
21 Feb 14	139.10001 +0.20	140.53	138.10	139.30	2,492,037
20 Feb 14	138.89999 +2.50	139.60	134.51	134.90	1,833,146
19 Feb 14	136.39999 +0.50	136.60	134.90	134.90	1,063,472
18 Feb 14	135.89999 +1.20	135.90	134.30	134.40	2,008,814
17 Feb 14	134.70000 -0.10	135.50	133.40	134.30	1,188,253
14 Feb 14	134.80000 +1.30	135.70	133.10	133.10	1,808,813
13 Feb 14	133.50000 -1.40	134.80	132.30	134.10	1,439,278
12 Feb 14	134.89999 -1.90	138.10	134.90	136.80	3,561,404
11 Feb 14	136.80000 +5.30	136.80	132.40	133.20	3,368,230
10 Feb 14	131.50000 +1.00	131.80	129.70	130.00	1,551,551
07 Feb 14	130.50000 -0.40	130.80	128.80	130.50	1,608,972
06 Feb 14	130.89999 +1.20	131.80	129.26	129.90	1,962,061
05 Feb 14	129.70000 -1.50	131.60	129.50	130.80	1,692,201
04 Feb 14	131.20000 -0.60	131.90	129.50	129.50	1,604,729
03 Feb 14	131.80000 -1.40	134.20	131.20	132.70	2,029,180
31 Jan 14	133.20000 -0.10	133.70	130.80	133.70	1,683,461
30 Jan 14	133.30000 +3.50	134.75	129.10	129.10	2,159,814
29 Jan 14	129.80000 -0.60	133.20	128.00	131.80	2,127,451
28 Jan 14	130.39999 -0.60	132.70	128.11	131.00	2,866,605
27 Jan 14	131.00000 -1.10	132.60	129.80	131.60	2,320,543
24 Jan 14	132.10001 -3.30	136.10	131.46	136.10	2,676,020
23 Jan 14	135.39999 -2.40	140.00	134.80	137.90	1,956,195
22 Jan 14	137.80000 +1.50	138.70	135.20	136.30	2,089,817
21 Jan 14	136.30000 -0.50	137.20	135.40	137.00	3,390,993
20 Jan 14	136.80000 -4.40	141.30	136.30	141.30	3,525,236
17 Jan 14	141.20000 -1.80	142.29	138.50	142.00	3,859,836
16 Jan 14	143.00000 +2.00	143.60	140.10	140.10	2,868,655
15 Jan 14	141.00000 +0.40	143.50	138.20	141.50	11,355,680
14 Jan 14	140.60001 +0.70	142.80	136.70	139.00	4,047,403
13 Jan 14	139.89999 +3.50	140.10	137.20	137.40	4,321,039
10 Jan 14	136.39999 +1.50	137.90	134.15	135.90	3,178,542
09 Jan 14	134.89999 +4.40	138.60	130.40	131.60	5,317,773
08 Jan 14	130.50000 -0.90	132.40	130.00	132.00	2,159,914
07 Jan 14	131.39999 +1.00	131.70	129.14	130.10	2,201,464
06 Jan 14	130.39999 +1.50	131.70	128.80	128.80	3,449,503
03 Jan 14	128.89999 +3.10	129.98	125.30	125.30	3,675,625
02 Jan 14	125.80000 +2.20	126.61	123.04	123.70	3,805,992
31 Dec 13	123.60000 +0.20	124.84	123.20	123.20	998,740
30 Dec 13	123.40000 +0.40	124.90	122.69	123.00	2,221,053
27 Dec 13	123.00000 +1.90	123.40	120.30	120.30	1,031,491
24 Dec 13	121.10000 -0.40	121.70	119.50	121.10	546,435
23 Dec 13	121.50000 +1.00	121.90	119.70	121.60	1,297,391
20 Dec 13	120.50000 +1.40	121.20	118.30	118.80	7,628,838
19 Dec 13	119.10000 +1.90	119.60	117.50	118.50	2,471,543
18 Dec 13	117.20000 -1.30	119.68	116.90	118.50	2,121,457
17 Dec 13	118.50000 -0.80	119.80	118.20	118.20	2,821,292
16 Dec 13	119.30000 +1.30	119.50	116.10	116.90	2,893,412
13 Dec 13	118.00000 -1.00	118.90	117.20	118.70	2,218,390
12 Dec 13	119.00000 -2.60	121.30	118.20	121.10	2,472,092
11 Dec 13	121.60000 +5.60	122.80	116.20	116.20	6,542,009
10 Dec 13	116.00000 -1.00	117.90	115.90	116.50	2,440,526
09 Dec 13	117.00000 +0.40	117.70	115.70	116.70	2,902,351
06 Dec 13	116.60000 +5.50	117.50	110.90	110.90	4,881,770
05 Dec 13	111.10000 -1.80	113.40	110.98	112.40	1,424,239
04 Dec 13	112.90000 -0.10	114.00	112.50	113.00	1,964,138
03 Dec 13	113.00000 -0.60	113.80	112.07	113.80	4,198,945
02 Dec 13	113.60000 -0.70	115.20	113.15	114.50	2,972,333
29 Nov 13	114.30000 -0.60	116.60	114.10	114.30	3,537,059
28 Nov 13	114.90000 +0.10	116.00	114.60	114.70	2,854,563
27 Nov 13	114.80000 -1.30	117.10	114.80	115.90	2,224,414
26 Nov 13	116.10000 -1.30	117.70	115.68	116.90	2,727,678
25 Nov 13	117.40000 +1.10	118.50	115.72	117.20	3,857,486
22 Nov 13	116.30000 +1.10	116.30	113.20	115.10	2,974,123
21 Nov 13	115.20000 -1.80	117.00	114.93	116.20	2,002,604
20 Nov 13	117.00000 -0.20	118.00	116.68	116.70	7,416,224
19 Nov 13	117.20000 +0.00	118.20	116.30	117.00	2,179,681
18 Nov 13	117.20000 +0.00	117.50	115.60	116.90	2,000,595
15 Nov 13	117.20000 -1.10	119.80	116.70	118.60	2,175,270
14 Nov 13	118.30000 +0.70	118.90	117.48	118.30	2,403,196
13 Nov 13	117.60000 -2.60	120.90	117.20	119.40	2,450,124
12 Nov 13	120.20000 -1.80	122.10	119.60	121.70	2,530,318
11 Nov 13	122.00000 +0.20	122.90	120.66	121.60	2,091,497
08 Nov 13	121.80000 -1.30	124.82	120.80	122.60	3,611,364
07 Nov 13	123.10000 +0.20	124.53	120.10	123.20	4,476,330
06 Nov 13	122.90000 +6.80	123.83	116.80	117.40	4,691,320
05 Nov 13	116.10000 +0.70	116.40	115.10	115.50	2,566,550
04 Nov 13	115.40000 -0.80	117.30	115.40	116.30	3,065,029
01 Nov 13	116.20000 +0.70	117.30	114.70	115.40	3,254,639
31 Oct 13	115.50000 -0.90	117.10	114.90	116.00	2,774,021
30 Oct 13	116.40000 -1.10	118.30	116.20	117.80	2,640,109
29 Oct 13	117.50000 +1.60	118.03	115.36	115.90	2,893,510
28 Oct 13	115.90000 -2.20	120.50	115.07	118.50	5,449,180
25 Oct 13	118.10000 -0.90	119.70	118.08	118.60	4,504,543
24 Oct 13	119.00000 +0.50	120.10	118.20	118.70	2,519,197
23 Oct 13	118.50000 -0.50	119.21	118.10	119.20	2,753,090
22 Oct 13	119.00000 -0.50	119.60	117.80	119.10	2,395,642
21 Oct 13	119.50000 +0.70	119.80	118.40	119.10	1,713,473
18 Oct 13	118.80000 +0.30	119.20	116.62	118.50	2,222,120
17 Oct 13	118.50000 -1.30	120.30	117.11	119.10	3,371,600
16 Oct 13	119.80000 -0.80	120.80	118.11	120.30	3,096,530
15 Oct 13	120.60000 -0.90	122.40	119.10	122.00	2,572,372
14 Oct 13	121.50000 +0.80	122.80	120.00	120.50	1,679,880
11 Oct 13	120.70000 -1.50	122.70	120.10	122.70	2,196,554
10 Oct 13	122.20000 +0.10	123.50	121.30	122.60	3,696,188
09 Oct 13	122.10000 -0.60	122.40	120.50	122.20	4,108,595
08 Oct 13	122.70000 -0.70	123.70	121.80	123.30	3,230,685
07 Oct 13	123.40000 -1.30	124.20	121.30	123.50	3,102,923
04 Oct 13	124.70000 +1.00	124.90	122.13	123.60	3,427,954
03 Oct 13	123.70000 +3.00	124.30	121.00	121.00	3,948,065
02 Oct 13	120.70000 -1.30	122.00	118.70	121.50	5,067,076
01 Oct 13	122.00000 +2.50	122.00	119.00	119.70	7,292,842
30 Sep 13	119.50000 +0.10	119.90	116.68	118.30	5,034,960
27 Sep 13	119.40000 -1.50	121.20	118.80	120.70	4,299,777
26 Sep 13	120.90000 -0.60	122.00	119.90	121.20	3,183,794
25 Sep 13	121.50000 +1.10	122.20	119.20	119.50	5,027,501
24 Sep 13	120.40000 +3.10	120.50	116.90	117.40	3,988,276
23 Sep 13	117.30000 -1.40	122.00	116.39	118.60	3,813,164
20 Sep 13	118.70000 -0.70	121.60	117.70	119.50	4,781,250
19 Sep 13	119.40000 -1.00	122.40	118.70	122.40	3,262,084
18 Sep 13	120.40000 -1.20	122.90	119.40	122.10	2,790,822
17 Sep 13	121.60000 -1.90	123.90	121.00	123.90	2,852,559
16 Sep 13	123.50000 +0.20	124.90	123.20	124.90	2,510,834
13 Sep 13	123.30000 -1.00	124.60	122.50	123.80	1,824,263
12 Sep 13	124.30000 +1.30	125.60	122.60	123.40	3,773,857
11 Sep 13	123.00000 +1.70	125.30	121.00	121.00	5,027,210
10 Sep 13	121.30000 +2.40	122.00	119.10	119.60	4,932,746
09 Sep 13	118.90000 -0.10	119.70	116.90	118.70	2,936,355
06 Sep 13	119.00000 +1.90	119.00	117.00	117.00	3,748,902
05 Sep 13	117.10000 -1.10	119.20	115.60	118.50	5,529,411
04 Sep 13	118.20000 +0.70	118.20	116.20	117.70	3,738,016
03 Sep 13	117.50000 +0.10	118.35	116.50	116.70	5,108,422
02 Sep 13	117.40000 +2.80	117.40	114.40	115.40	4,579,758
30 Aug 13	114.60000 +1.00	115.10	112.60	113.80	5,215,964
29 Aug 13	113.60000 +1.00	114.80	112.70	113.50	3,687,866
28 Aug 13	112.60000 -2.00	114.20	111.65	114.10	5,017,999
27 Aug 13	114.60000 -2.70	117.20	114.00	116.70	5,068,697
23 Aug 13	117.30000 +1.60	117.90	114.90	114.90	3,860,569
22 Aug 13	115.70000 +1.60	116.10	113.70	113.70	2,530,273
21 Aug 13	114.10000 +0.80	114.60	112.00	113.20	3,147,589
20 Aug 13	113.30000 -2.20	115.00	111.40	114.30	3,867,154
19 Aug 13	115.50000 -1.00	117.20	113.79	117.20	4,232,478
16 Aug 13	116.50000 +1.00	117.60	113.50	115.70	5,353,434
15 Aug 13	115.50000 -2.60	118.00	115.00	117.90	6,387,218
14 Aug 13	118.10000 +0.50	119.80	114.80	117.40	6,183,786
13 Aug 13	117.60000 +3.00	118.20	114.50	114.70	9,957,054
12 Aug 13	114.60000 +3.80	114.80	110.20	110.90	7,914,026
09 Aug 13	110.80000 -1.10	113.80	107.00	111.90	14,700,620
08 Aug 13	111.90000 +7.00	112.50	105.10	105.10	11,320,260
07 Aug 13	104.90000 +1.20	105.80	103.20	103.70	4,170,049
06 Aug 13	103.70000 +0.50	104.80	102.80	103.00	5,016,345
05 Aug 13	103.20000 -1.40	104.99	102.70	104.80	4,842,003
02 Aug 13	104.60000 +1.40	106.40	102.40	102.80	6,867,453
01 Aug 13	103.20000 +3.25	104.00	99.90	99.90	6,295,644
31 Jul 13	99.95000 +0.80	101.30	98.55	98.75	5,395,746
30 Jul 13	99.15000 +2.50	99.70	96.80	96.80	3,366,948
29 Jul 13	96.65000 -0.35	98.25	96.20	97.90	2,410,143
26 Jul 13	97.00000 -1.00	98.75	96.65	98.00	3,451,702
25 Jul 13	98.00000 -0.50	98.30	96.95	98.15	3,424,080
24 Jul 13	98.50000 +2.80	99.00	95.60	95.60	6,689,955
23 Jul 13	95.70000 +0.70	96.20	94.90	95.35	3,481,557
22 Jul 13	95.00000 +1.85	95.75	92.15	93.50	3,986,731
19 Jul 13	93.15000 -0.10	94.30	92.31	93.00	3,959,586
18 Jul 13	93.25000 +0.40	93.95	92.05	92.60	4,704,029
17 Jul 13	92.85000 +0.50	95.00	92.10	93.50	6,133,687
16 Jul 13	92.35000 -0.90	94.95	91.40	93.85	5,092,537
15 Jul 13	93.25000 -2.50	97.75	91.45	96.05	8,015,834
12 Jul 13	95.75000 -2.15	98.65	95.40	98.00	6,059,021
11 Jul 13	97.90000 +0.25	99.00	97.43	98.45	3,232,561
10 Jul 13	97.65000 -1.20	98.60	95.85	98.55	4,595,509
09 Jul 13	98.85000 +0.90	99.40	97.55	98.55	5,720,822
08 Jul 13	97.95000 +1.35	98.75	97.25	97.95	3,294,851
05 Jul 13	96.60000 -2.30	100.00	96.50	98.60	5,035,871
04 Jul 13	98.90000 +2.90	99.35	96.20	96.50	5,827,449
03 Jul 13	96.00000 -0.10	96.35	93.04	95.80	5,088,399
02 Jul 13	96.10000 -1.05	97.80	95.00	97.40	5,473,120
01 Jul 13	97.15000 +0.70	97.61	95.00	96.45	5,518,103
28 Jun 13	96.45000 +0.85	97.00	95.55	95.55	6,919,830
27 Jun 13	95.60000 +0.35	97.30	94.80	95.65	10,178,500
26 Jun 13	95.25000 -0.85	96.05	91.70	95.00	18,181,240
25 Jun 13	96.10000 -1.90	98.75	95.75	98.05	4,163,721
24 Jun 13	98.00000 -0.50	99.40	95.56	98.45	3,934,328
21 Jun 13	98.50000 +1.00	101.20	97.05	97.45	21,177,830
20 Jun 13	97.50000 +0.00	99.60	96.15	96.75	19,228,250
19 Jun 13	97.50000 -1.85	99.79	96.90	99.55	13,305,480
18 Jun 13	99.35000 +7.35	99.70	91.90	91.95	35,967,040
17 Jun 13	92.00000 -1.70	94.00	90.30	94.00	25,531,730
14 Jun 13	93.70000 -4.55	99.75	93.40	99.55	15,823,470
13 Jun 13	98.25000 +0.20	98.25	96.70	96.90	14,580,030
12 Jun 13	98.05000 -1.55	100.86	97.55	100.00	7,975,051
11 Jun 13	99.60000 -0.52	110.00	98.50	100.90	12,509,350
10 Jun 13	100.12005 -0.73	101.72	96.70	101.18	5,062,347
07 Jun 13	100.85383 +3.75	101.34	96.13	97.92	3,324,082
06 Jun 13	97.10340 -1.96	101.10	96.94	98.90	3,408,398
05 Jun 13	99.06014 +0.90	100.03	96.45	97.84	4,857,833
04 Jun 13	98.16331 -3.26	103.29	97.18	101.91	4,942,781
03 Jun 13	101.42455 -0.41	104.85	99.75	101.26	5,097,278
31 May 13	101.83220 -0.98	106.23	94.98	103.14	7,544,114
30 May 13	102.81057 +6.60	103.63	95.21	96.45	9,797,073
29 May 13	96.20656 -5.05	102.81	94.25	101.26	15,735,219
28 May 13	101.26148 -2.61	108.19	100.04	104.36	8,615,310
24 May 13	103.87048 -5.87	114.90	103.87	110.07	11,086,031
23 May 13	109.74062 -9.29	118.30	109.25	118.22	13,410,759
22 May 13	119.03515 -6.28	133.47	118.38	128.74	12,588,071
21 May 13	125.31304 -1.55	136.89	124.99	126.45	15,686,342
20 May 13	126.86213 -55.60	164.86	125.07	161.11	28,948,660
17 May 13	182.46626 +0.82	183.03	181.24	182.06	1,375,722
16 May 13	181.65096 +0.08	182.79	179.45	181.57	1,725,841
15 May 13	181.56943 +1.55	181.98	178.49	180.26	1,503,739
14 May 13	180.02032 +1.63	180.18	177.00	179.21	1,527,751
13 May 13	178.38971 +1.79	178.39	174.48	176.92	1,932,230
10 May 13	176.59602 +0.49	177.25	174.90	176.51	2,284,355
09 May 13	176.10684 -0.65	176.92	174.64	176.76	4,599,615
08 May 13	176.75909 +3.91	177.09	172.90	173.74	1,771,249
07 May 13	172.84560 +2.12	172.85	168.44	169.75	1,988,612
03 May 13	170.72580 +3.59	172.85	166.73	167.87	1,884,127
02 May 13	167.13843 -3.59	171.87	166.65	170.73	4,956,751
01 May 13	170.72580 -1.39	172.44	169.67	171.46	3,999,893
30 Apr 13	172.11183 -7.34	181.08	171.20	179.86	3,793,373
29 Apr 13	179.44962 +1.14	182.47	178.16	178.55	2,001,058
26 Apr 13	178.30818 +0.24	178.96	173.45	177.98	1,720,497
25 Apr 13	178.06358 +0.57	178.31	176.11	177.41	2,758,913
24 Apr 13	177.49287 +0.41	178.72	176.11	176.92	2,624,567
23 Apr 13	177.08522 +3.83	177.17	172.57	172.60	1,850,811
22 Apr 13	173.25325 +0.98	175.29	172.27	173.25	1,138,629
19 Apr 13	172.27489 +0.65	174.56	171.21	172.76	2,104,472
18 Apr 13	171.62263 -3.18	175.86	171.38	175.05	2,500,864
17 Apr 13	174.80235 -2.77	178.31	173.01	178.31	1,330,938
16 Apr 13	177.57440 +2.12	177.90	173.50	174.56	2,082,443
15 Apr 13	175.45461 -0.41	176.39	172.93	176.03	1,634,402
12 Apr 13	175.86226 -1.79	177.57	174.53	177.57	1,894,185
11 Apr 13	177.65593 +1.71	178.47	174.87	175.78	3,188,368
10 Apr 13	175.94379 +7.42	177.25	168.36	168.36	3,799,113
09 Apr 13	168.52446 +4.73	169.34	164.76	164.86	3,937,165
08 Apr 13	163.79567 +0.08	167.33	163.22	164.69	2,452,719
05 Apr 13	163.71413 -5.38	175.24	163.63	169.58	2,430,185
04 Apr 13	169.09518 -3.59	173.25	169.10	173.17	2,387,412
03 Apr 13	172.68254 -3.51	176.18	172.44	175.86	2,846,255
02 Apr 13	176.18837 +12.23	177.25	167.95	168.44	7,916,214
28 Mar 13	163.95872 +1.06	166.08	162.72	164.20	2,246,043
27 Mar 13	162.89882 +1.71	163.53	160.37	162.25	1,723,981
26 Mar 13	161.18668 -0.41	162.73	158.43	161.35	1,743,000
25 Mar 13	161.59433 -1.14	165.75	160.94	163.14	1,405,043
22 Mar 13	162.73576 -0.98	164.69	162.17	163.22	2,085,379
21 Mar 13	163.71413 -0.33	166.16	163.14	163.55	2,686,847
20 Mar 13	164.04027 -0.73	166.60	162.25	165.43	1,220,692
19 Mar 13	164.77403 -0.08	166.49	163.40	164.77	1,658,850
18 Mar 13	164.85558 -1.79	167.05	163.80	164.53	1,847,104
15 Mar 13	166.64925 +3.18	167.14	162.54	163.88	4,122,747
14 Mar 13	163.46954 +0.33	164.61	162.65	164.61	3,741,170
13 Mar 13	163.14342 +0.82	163.71	161.95	162.41	3,934,460
12 Mar 13	162.32811 +1.71	162.74	159.63	160.13	2,807,991
11 Mar 13	160.61595 +2.85	161.43	157.85	158.90	4,247,167
08 Mar 13	157.76236 +1.96	158.25	154.99	154.99	2,364,994
07 Mar 13	155.80563 -1.47	158.74	155.23	157.03	2,210,051
06 Mar 13	157.27319 -0.65	158.99	156.38	158.33	1,444,473
05 Mar 13	157.92545 +1.55	159.23	157.03	157.44	2,324,574
04 Mar 13	156.37634 -0.98	157.11	154.71	157.11	2,212,891
01 Mar 13	157.35471 -0.49	158.90	156.21	157.93	3,014,490
28 Feb 13	157.84390 +2.53	158.17	155.97	156.29	2,627,780
27 Feb 13	155.31644 +1.22	156.21	153.93	154.91	2,389,553
26 Feb 13	154.09348 -1.55	154.58	152.22	153.03	2,610,593
25 Feb 13	155.64256 +4.00	158.77	152.10	152.22	3,296,878
22 Feb 13	151.64754 +4.73	152.38	147.41	147.73	3,026,419
21 Feb 13	146.91876 -6.36	153.07	146.67	152.95	3,236,957
20 Feb 13	153.27817 -0.73	154.66	149.93	154.42	1,874,265
19 Feb 13	154.01195 +0.49	155.15	153.03	154.09	1,990,407
18 Feb 13	153.52277 -2.04	158.25	152.87	156.38	1,945,967
15 Feb 13	155.56104 -0.41	157.52	153.44	156.78	1,932,782
14 Feb 13	155.96869 -0.33	157.03	153.03	157.03	2,195,638
13 Feb 13	156.29482 -1.39	158.99	155.48	158.25	2,409,317
12 Feb 13	157.68085 +0.33	158.10	155.72	157.76	2,101,834
11 Feb 13	157.35471 +0.00	160.12	156.62	157.76	1,621,636
08 Feb 13	157.35471 -2.04	160.46	156.62	159.39	3,914,365
07 Feb 13	159.39299 +0.16	162.90	158.62	159.39	4,052,782
06 Feb 13	159.22993 +1.39	159.31	157.19	158.99	3,320,657
05 Feb 13	157.84390 -0.41	159.23	156.29	159.23	2,831,448
04 Feb 13	158.25156 -3.34	163.79	157.35	162.65	2,584,044
01 Feb 13	161.59433 +3.42	161.68	158.17	158.82	2,406,029
31 Jan 13	158.17003 +0.90	159.23	155.48	157.68	2,729,102
30 Jan 13	157.27319 -5.71	163.71	155.64	163.47	3,903,755
29 Jan 13	162.98036 -2.45	166.32	162.90	165.92	1,754,535
28 Jan 13	165.42628 -0.57	167.14	164.94	166.24	2,125,879
25 Jan 13	165.99699 -0.16	166.49	164.28	166.24	2,441,326
24 Jan 13	166.16006 +9.62	166.81	157.41	159.96	6,484,249
23 Jan 13	156.53940 -1.71	158.90	154.99	158.90	1,890,595
22 Jan 13	158.25156 +1.55	158.99	155.01	156.95	2,096,401
21 Jan 13	156.70247 -0.57	158.40	155.72	158.25	1,427,961
18 Jan 13	157.27319 -0.57	158.41	155.49	157.60	2,282,464
17 Jan 13	157.84390 +1.88	158.41	156.05	156.05	1,915,374
16 Jan 13	155.96869 -0.90	158.58	154.18	158.58	2,941,164
15 Jan 13	156.86554 -0.41	157.84	154.66	157.35	3,915,509
14 Jan 13	157.27319 -1.79	159.31	155.57	158.90	5,179,998
11 Jan 13	159.06686 -3.91	161.43	155.25	161.43	7,437,319
10 Jan 13	162.98036 +1.63	163.71	160.29	161.68	5,633,986
09 Jan 13	161.34973 -5.79	164.87	158.41	161.43	3,804,905
08 Jan 13	167.13843 -3.42	171.07	166.40	169.91	5,052,649
07 Jan 13	170.56274 +0.16	171.29	169.01	170.24	5,239,639
04 Jan 13	170.39967 -1.30	172.44	169.34	172.27	3,188,800
03 Jan 13	171.70418 +0.41	174.03	170.16	171.62	2,711,463
02 Jan 13	171.29651 +0.65	173.96	170.16	173.66	4,011,908
31 Dec 12	170.64427 +0.65	171.21	167.67	169.18	929,606
28 Dec 12	169.99202 -1.79	172.42	165.92	172.19	2,055,244
27 Dec 12	171.78571 +0.57	173.50	170.55	171.46	2,500,001
24 Dec 12	171.21498 +0.82	172.27	169.67	171.30	1,149,933
21 Dec 12	170.39967 +4.24	171.81	164.28	165.92	5,121,474
20 Dec 12	166.16006 -0.73	168.77	164.25	166.24	3,049,582
19 Dec 12	166.89384 +3.26	167.40	163.63	164.04	3,702,778
18 Dec 12	163.63261 +8.23	164.61	155.32	155.81	4,942,101
17 Dec 12	155.39798 +0.57	156.29	154.60	155.72	2,315,287
14 Dec 12	154.82726 +0.16	155.53	153.93	154.01	3,629,328
13 Dec 12	154.66420 +1.39	155.70	152.48	153.28	3,925,859
12 Dec 12	153.27817 -0.73	155.48	152.54	154.83	2,514,400
11 Dec 12	154.01195 +0.73	155.06	150.49	152.46	3,107,041
10 Dec 12	153.27817 +0.00	154.75	152.31	153.93	1,504,086
07 Dec 12	153.27817 +0.73	153.76	151.65	152.63	1,972,240
06 Dec 12	152.54439 +0.00	154.34	150.91	152.95	2,513,962
05 Dec 12	152.54439 +2.28	152.79	151.08	151.08	2,307,971
04 Dec 12	150.26152 +0.33	150.67	147.89	149.77	2,043,904
03 Dec 12	149.93539 -2.20	153.52	149.28	151.73	3,335,245
30 Nov 12	152.13673 -0.33	154.27	151.57	153.12	2,647,493
29 Nov 12	152.46286 +4.73	152.95	148.07	148.39	3,617,689
28 Nov 12	147.73407 +1.22	147.90	144.96	146.59	2,379,229
27 Nov 12	146.51111 -1.22	150.00	146.10	149.53	4,423,055
26 Nov 12	147.73407 -0.08	148.55	146.67	147.82	1,726,274
23 Nov 12	147.81558 +1.30	147.99	142.68	146.35	2,399,358
22 Nov 12	146.51111 +2.12	147.16	143.98	145.04	1,861,594
21 Nov 12	144.39130 +0.98	144.60	142.35	143.49	1,696,461
20 Nov 12	143.41292 -1.79	146.51	143.01	145.29	2,274,326
19 Nov 12	145.20660 +1.96	145.70	142.60	144.72	2,169,156
16 Nov 12	143.24986 -1.96	147.24	142.68	145.45	4,596,978
15 Nov 12	145.20660 -1.47	146.35	143.12	145.86	3,791,486
14 Nov 12	146.67416 -0.90	148.39	146.34	147.57	5,363,279
13 Nov 12	147.57100 -6.11	153.23	147.16	153.03	5,349,997
12 Nov 12	153.68582 -0.41	155.89	151.89	154.50	2,740,232
09 Nov 12	154.09348 +1.96	155.15	148.88	152.63	5,973,954
08 Nov 12	152.13673 -6.77	160.62	151.64	160.62	5,784,069
07 Nov 12	158.90381 -8.48	166.77	158.66	161.43	6,585,270
06 Nov 12	167.38303 -0.57	170.97	164.77	164.77	3,490,110
05 Nov 12	167.95374 -1.96	170.81	166.25	169.67	2,633,200
02 Nov 12	169.91049 +6.52	170.81	162.86	163.71	4,921,407
01 Nov 12	163.38802 +8.07	165.52	155.40	155.40	4,251,837
31 Oct 12	155.31644 -0.98	158.82	154.99	155.97	2,597,523
30 Oct 12	156.29482 +3.34	157.03	152.79	152.79	1,974,420
29 Oct 12	152.95204 -2.53	155.61	151.81	154.91	1,607,207
26 Oct 12	155.47951 +1.06	157.11	151.96	153.93	3,355,668
25 Oct 12	154.41960 +2.94	154.66	151.04	151.32	2,937,032
24 Oct 12	151.48448 -1.14	154.58	150.75	153.12	2,978,669
23 Oct 12	152.62593 -2.53	156.05	149.62	155.48	1,886,666
22 Oct 12	155.15338 +0.73	157.02	153.45	154.42	1,392,710
19 Oct 12	154.41960 -0.65	155.89	150.82	154.83	2,191,021
18 Oct 12	155.07185 +0.33	156.54	153.93	154.66	2,719,009
17 Oct 12	154.74573 +2.69	155.32	151.00	152.79	2,820,828
16 Oct 12	152.05519 +1.55	153.60	150.10	151.16	2,583,950
15 Oct 12	150.50612 -4.97	155.72	150.18	154.91	4,556,529
12 Oct 12	155.47951 +2.45	155.89	151.65	152.71	3,052,907
11 Oct 12	153.03358 +0.41	154.18	150.34	152.54	3,814,771
10 Oct 12	152.62593 -0.73	154.34	150.36	152.63	2,919,574
09 Oct 12	153.35970 -2.20	156.46	150.75	156.46	4,747,213
08 Oct 12	155.56104 -4.32	160.05	152.63	159.07	6,993,527
05 Oct 12	159.88217 -3.67	164.12	159.39	164.12	5,898,456
04 Oct 12	163.55107 +5.87	165.24	156.21	158.17	23,373,072
03 Oct 12	157.68085 -41.25	173.01	155.64	169.58	35,606,840
02 Oct 12	198.93552 +2.85	200.65	196.21	196.41	1,590,717
01 Oct 12	196.08192 +0.41	199.18	194.86	195.02	2,344,376
28 Sep 12	195.67427 -9.13	205.46	195.59	205.46	2,172,904
27 Sep 12	204.80576 +3.10	205.70	201.38	203.26	1,656,343
26 Sep 12	201.70758 -5.05	207.74	201.54	205.54	1,491,714
25 Sep 12	206.76250 +3.10	208.07	203.84	204.32	2,686,116
24 Sep 12	203.66431 +2.20	203.75	199.02	200.97	2,107,509
21 Sep 12	201.46298 -0.08	204.07	198.12	202.93	8,670,401
20 Sep 12	201.54451 -1.47	203.66	199.34	202.85	1,822,067
19 Sep 12	203.01207 +3.18	203.42	199.18	200.65	2,047,319
18 Sep 12	199.83237 -6.93	203.26	196.81	196.98	3,747,873
17 Sep 12	206.76250 -5.63	211.74	206.76	210.84	2,259,304
14 Sep 12	212.38814 +2.12	214.51	211.98	211.98	2,257,445
13 Sep 12	210.26833 -0.90	211.90	206.75	211.00	2,089,271
12 Sep 12	211.16518 +3.18	211.57	206.26	209.21	1,950,397
11 Sep 12	207.98546 -0.90	209.29	206.00	208.31	1,318,477
10 Sep 12	208.88229 +4.32	210.19	204.48	204.81	2,091,274
07 Sep 12	204.56116 +4.81	205.21	200.08	200.08	2,307,068
06 Sep 12	199.75082 +0.16	200.08	197.96	199.59	3,118,177
05 Sep 12	199.58777 +1.06	199.75	196.82	198.53	2,604,947
04 Sep 12	198.52786 -1.47	200.65	196.98	199.83	1,528,215
03 Sep 12	199.99542 +0.24	200.24	197.64	199.34	2,350,771
31 Aug 12	199.75082 +0.08	200.73	197.94	199.26	2,858,672
30 Aug 12	199.66930 -0.08	200.00	198.45	199.42	4,792,576
29 Aug 12	199.75082 -0.24	200.89	198.28	200.57	4,582,983
28 Aug 12	199.99542 +1.47	203.18	199.12	203.09	2,976,009
24 Aug 12	198.52786 +0.57	199.34	195.02	199.34	2,005,027
23 Aug 12	197.95714 -2.04	201.46	194.94	201.46	3,217,887
22 Aug 12	199.99542 -2.04	201.71	196.73	201.71	2,704,146
21 Aug 12	202.03369 +1.96	203.27	200.10	200.97	2,801,211
20 Aug 12	200.07695 -2.45	203.83	198.20	202.20	5,064,287
17 Aug 12	202.52289 +2.69	205.29	197.47	200.00	5,799,407
16 Aug 12	199.83237 +1.55	202.03	194.39	196.82	5,729,407
15 Aug 12	198.28328 -12.88	217.69	190.86	215.81	11,788,891
14 Aug 12	211.16518 +1.88	214.83	209.21	210.51	3,537,258
13 Aug 12	209.28995 +0.16	213.77	207.33	213.77	2,999,291
10 Aug 12	209.12689 +7.09	209.86	200.81	201.71	3,277,010
09 Aug 12	202.03369 +2.28	204.40	198.85	199.75	1,780,538
08 Aug 12	199.75082 +3.42	199.75	194.45	196.08	1,794,458
07 Aug 12	196.32652 -1.88	199.75	194.45	198.61	2,377,375
06 Aug 12	198.20174 +6.28	199.83	192.49	192.49	2,154,698
03 Aug 12	191.92386 -0.65	192.98	190.46	192.33	1,981,888
02 Aug 12	192.57611 +4.89	196.24	190.29	192.33	3,950,973
01 Aug 12	187.68425 +5.54	189.66	181.49	182.55	3,511,395
31 Jul 12	182.14014 -1.71	186.30	180.18	185.48	1,862,643
30 Jul 12	183.85228 +4.08	185.48	179.45	181.16	3,150,945
27 Jul 12	179.77573 +5.22	180.26	174.19	178.55	3,040,897
26 Jul 12	174.55775 +0.98	175.94	171.21	174.80	3,231,280
25 Jul 12	173.57939 +6.11	177.17	167.18	168.61	6,493,538
24 Jul 12	167.46457 +0.98	168.28	166.08	167.38	1,481,571
23 Jul 12	166.48619 -2.85	169.18	163.31	169.18	2,005,754
20 Jul 12	169.33978 -0.82	171.21	167.95	170.16	2,445,244
19 Jul 12	170.15509 +1.88	171.46	166.25	169.58	4,792,297
18 Jul 12	168.27988 +4.48	168.61	163.80	164.53	2,562,686
17 Jul 12	163.79567 +0.73	169.01	162.33	162.90	3,578,788
16 Jul 12	163.06187 +8.40	164.12	153.36	154.01	3,736,557
13 Jul 12	154.66420 +1.88	156.67	150.59	152.22	2,376,565
12 Jul 12	152.78899 -2.12	166.85	151.65	154.91	3,218,297
11 Jul 12	154.90878 -11.74	158.25	151.73	155.15	5,194,914
10 Jul 12	166.64925 -5.79	175.94	165.18	173.33	6,409,159
09 Jul 12	172.43794 -2.85	176.51	171.46	176.51	3,380,073
06 Jul 12	175.29153 +1.14	176.11	173.49	174.64	2,762,401
05 Jul 12	174.15010 -5.38	180.02	172.44	179.78	3,611,187
04 Jul 12	179.53114 -2.36	182.79	177.82	181.73	2,827,509
03 Jul 12	181.89554 -8.48	190.78	181.90	190.78	2,661,820
02 Jul 12	190.37476 +7.50	191.11	181.73	183.36	3,692,932
29 Jun 12	182.87392 +4.81	184.02	179.69	181.98	2,623,538
28 Jun 12	178.06358 +2.77	178.06	174.97	176.19	2,016,481
27 Jun 12	175.29153 +1.14	175.78	173.57	175.13	1,565,529
26 Jun 12	174.15010 +0.49	176.92	173.01	174.48	2,214,373
25 Jun 12	173.66090 -3.10	177.57	173.17	176.68	1,045,144
22 Jun 12	176.75909 +0.73	177.49	173.99	174.80	2,583,021
21 Jun 12	176.02531 -1.63	177.25	174.56	177.25	2,700,891
20 Jun 12	177.65593 +2.94	177.82	173.42	174.64	3,465,503
19 Jun 12	174.72081 +4.32	175.45	170.24	170.73	2,938,241
18 Jun 12	170.39967 -0.08	172.76	167.63	172.76	2,855,183
15 Jun 12	170.48120 +6.11	170.97	164.86	164.86	5,073,731
14 Jun 12	164.36638 +2.69	166.40	160.29	161.92	2,607,942
13 Jun 12	161.67586 -5.22	168.77	161.68	167.06	2,809,787
12 Jun 12	166.89384 -4.32	171.50	164.53	170.48	2,602,073
11 Jun 12	171.21498 -1.96	175.70	170.64	175.21	1,764,183
08 Jun 12	173.17174 -0.33	174.34	171.70	172.27	1,819,432
07 Jun 12	173.49785 +0.33	175.94	171.05	174.15	2,423,245
06 Jun 12	173.17174 +4.40	174.39	169.23	174.39	3,446,361
01 Jun 12	168.76904 -2.61	172.03	167.87	172.03	6,196,555
31 May 12	171.37805 -2.61	177.49	169.99	175.78	2,736,275
30 May 12	173.98705 -1.63	175.45	172.44	175.45	2,334,964
29 May 12	175.61766 -4.65	182.54	173.82	180.67	3,234,254
28 May 12	180.26492 +1.88	181.68	178.64	180.35	1,868,024
25 May 12	178.38971 -3.34	183.12	177.49	183.12	2,854,629
24 May 12	181.73248 +2.28	182.38	176.03	180.59	4,866,031
23 May 12	179.44962 +12.39	184.39	166.49	166.49	8,085,606
22 May 12	167.05690 +1.96	168.04	161.51	165.92	2,667,588
21 May 12	165.10016 +1.39	166.40	161.27	163.39	3,544,547
18 May 12	163.71413 +5.22	164.37	155.40	157.44	2,509,293
17 May 12	158.49615 -2.61	162.33	157.42	161.92	2,157,012
16 May 12	161.10515 -0.57	162.98	157.93	160.13	2,967,102
15 May 12	161.67586 -5.87	168.04	160.70	167.63	3,154,118
14 May 12	167.54608 -3.75	170.94	166.73	170.48	2,529,388
11 May 12	171.29651 +2.77	171.79	166.24	167.87	3,503,813
10 May 12	168.52446 +8.07	169.58	161.16	162.00	4,601,511
09 May 12	160.45290 +1.14	161.71	157.27	159.88	4,022,623
08 May 12	159.31146 +0.73	162.57	158.17	158.74	3,284,271
04 May 12	158.57768 -4.00	162.33	157.60	162.33	2,408,590
03 May 12	162.57271 +2.12	164.04	159.88	161.02	2,758,255
02 May 12	160.45290 -3.02	163.98	156.54	162.57	3,694,500
01 May 12	163.46954 +4.65	164.04	159.07	159.96	1,448,222
30 Apr 12	158.82227 -4.97	165.59	156.78	164.28	3,116,419
27 Apr 12	163.79567 +5.71	164.04	155.40	157.11	2,372,745
26 Apr 12	158.08850 -1.71	161.03	155.81	159.56	2,204,060
25 Apr 12	159.80064 +0.33	161.51	157.88	159.72	1,468,416
24 Apr 12	159.47452 +4.57	159.64	156.29	156.70	3,974,052
23 Apr 12	154.90878 -5.63	159.79	154.50	159.31	4,302,067
20 Apr 12	160.53442 +0.90	162.49	159.56	159.56	2,638,769
19 Apr 12	159.63759 -5.05	165.92	159.37	165.92	3,614,985
18 Apr 12	164.69250 -1.39	168.61	164.61	166.65	4,921,670
17 Apr 12	166.07854 +5.05	167.32	159.64	160.37	3,764,636
16 Apr 12	161.02361 -2.85	164.77	159.31	163.63	3,641,786
13 Apr 12	163.87720 -4.08	168.44	163.39	167.30	3,466,025
12 Apr 12	167.95374 +5.30	169.26	161.35	161.59	5,033,339
11 Apr 12	162.65422 +0.82	164.61	160.94	162.17	5,162,482
10 Apr 12	161.83891 -12.56	171.05	161.84	170.07	6,524,369
05 Apr 12	174.39470 -2.45	179.13	171.70	177.25	4,551,482
04 Apr 12	176.84062 -7.91	184.95	175.78	183.77	4,368,368
03 Apr 12	184.74913 +1.30	186.38	183.04	183.44	5,869,377
02 Apr 12	183.44463 -10.35	194.37	180.59	190.70	10,327,615
30 Mar 12	193.79907 -7.91	203.01	192.87	200.65	7,097,858
29 Mar 12	201.70758 -34.00	205.21	191.76	199.75	19,551,294
28 Mar 12	235.70601 -2.12	240.11	235.71	237.58	1,967,591
27 Mar 12	237.82579 -4.08	245.08	235.95	243.04	2,692,913
26 Mar 12	241.90234 +4.40	242.23	236.88	238.89	2,236,772
23 Mar 12	237.49968 +2.69	237.58	234.56	235.62	1,578,131
22 Mar 12	234.80916 -4.89	239.62	233.50	238.80	2,238,290
21 Mar 12	239.70102 -0.08	241.17	237.26	239.54	2,537,006
20 Mar 12	239.78256 -2.36	242.22	238.07	241.82	1,430,751
19 Mar 12	242.14694 +3.34	244.27	237.74	238.72	2,260,064
16 Mar 12	238.80417 +2.28	240.68	236.52	237.42	5,412,609
15 Mar 12	236.52132 -0.16	237.26	233.83	236.52	2,465,014
14 Mar 12	236.68436 +1.14	239.95	235.54	236.77	2,163,282
13 Mar 12	235.54294 +2.77	236.60	231.88	233.67	2,195,709
12 Mar 12	232.77089 +1.30	233.91	230.81	230.81	1,727,201
09 Mar 12	231.46638 -0.73	234.08	230.81	232.12	2,418,611
08 Mar 12	232.20016 -1.71	235.79	229.46	234.73	2,518,753
07 Mar 12	233.91231 +3.59	234.56	228.91	230.49	2,652,665
06 Mar 12	230.32495 -5.38	235.71	229.63	235.71	2,207,740
05 Mar 12	235.70601 -1.63	238.18	232.61	236.93	1,879,348
02 Mar 12	237.33662 -3.26	244.10	237.15	240.92	1,697,087
01 Mar 12	240.59787 +0.82	242.07	237.90	238.97	1,498,210
29 Feb 12	239.78256 +1.96	241.17	233.88	238.40	2,759,735
28 Feb 12	237.82579 +0.41	239.10	236.44	237.83	1,574,687
27 Feb 12	237.41814 -3.26	242.26	236.11	240.43	2,934,981
24 Feb 12	240.67938 -0.24	244.04	240.43	241.33	2,239,789
23 Feb 12	240.92398 -6.28	246.79	239.05	246.79	4,408,182
22 Feb 12	247.20186 +0.82	248.26	243.37	247.36	3,563,050
21 Feb 12	246.38655 -0.08	247.04	244.76	247.04	2,496,234
20 Feb 12	246.46808 -1.30	248.67	245.82	247.28	1,953,887
17 Feb 12	247.77258 +2.77	248.51	245.08	245.90	1,364,522
16 Feb 12	245.00053 +0.41	245.82	242.23	242.47	1,838,680
15 Feb 12	244.59288 -2.36	249.10	241.98	248.67	2,911,423
14 Feb 12	246.95728 -1.63	250.06	246.14	248.67	2,046,839
13 Feb 12	248.58789 +0.82	249.97	247.45	249.48	1,480,884
10 Feb 12	247.77258 -0.98	249.81	247.04	248.59	2,457,704
09 Feb 12	248.75096 -1.14	250.95	248.02	249.57	1,615,984
08 Feb 12	249.89240 -1.47	252.01	249.08	250.87	2,383,099
07 Feb 12	251.35994 +1.79	251.85	247.80	250.46	3,149,368
06 Feb 12	249.56627 -3.26	254.87	248.91	251.69	2,627,902
03 Feb 12	252.82751 +3.34	254.49	248.91	249.73	3,618,342
02 Feb 12	249.48474 -8.56	252.18	246.06	251.52	3,653,847
01 Feb 12	258.04550 +5.30	259.43	252.83	253.15	4,546,175
31 Jan 12	252.74597 +1.79	256.13	249.97	251.77	3,242,312
30 Jan 12	250.95229 -1.79	252.99	249.48	251.28	2,199,844
27 Jan 12	252.74597 +2.61	254.95	249.73	249.73	3,846,817
26 Jan 12	250.13698 +1.71	252.18	246.47	248.10	3,113,550
25 Jan 12	248.42482 -4.97	256.25	246.14	254.62	3,530,269
24 Jan 12	253.39821 +3.26	256.01	248.25	248.67	3,603,771
23 Jan 12	250.13698 +2.61	250.71	246.01	248.34	2,150,399
20 Jan 12	247.52800 -2.20	251.28	247.04	250.06	3,158,668
19 Jan 12	249.72932 -1.39	251.85	248.10	251.77	2,365,462
18 Jan 12	251.11536 -0.49	252.42	249.00	252.42	1,816,297
17 Jan 12	251.60455 -5.95	259.19	251.44	259.19	2,117,163
16 Jan 12	257.55630 -1.63	259.76	255.84	259.35	1,566,737
13 Jan 12	259.18692 -1.71	265.22	255.27	263.43	2,271,073
12 Jan 12	260.89908 -5.30	265.67	257.80	264.32	3,776,898
11 Jan 12	266.19858 -2.45	270.11	264.65	268.16	2,008,363
10 Jan 12	268.64453 -3.02	275.98	267.34	274.19	2,062,266
09 Jan 12	271.66116 -5.14	278.59	267.99	277.45	1,657,836
06 Jan 12	276.79761 +3.67	279.83	272.48	273.62	1,732,196
05 Jan 12	273.12872 -5.63	279.65	270.85	279.65	2,120,468
04 Jan 12	278.75436 -1.71	280.14	271.99	276.63	3,770,196
03 Jan 12	280.46652 +4.89	280.47	275.33	278.27	1,887,914
30 Dec 11	275.57465 -0.82	278.18	274.11	278.18	210,072
29 Dec 11	276.38995 +0.08	277.98	273.21	277.21	915,252
28 Dec 11	276.30841 +3.83	277.12	271.58	272.97	1,175,613
23 Dec 11	272.47647 +2.28	273.13	270.56	272.39	292,760
22 Dec 11	270.19360 +1.71	271.29	267.58	270.19	1,097,909
21 Dec 11	268.48145 +1.14	273.21	265.55	273.21	1,133,457
20 Dec 11	267.34003 +3.34	268.24	260.73	264.65	773,868
19 Dec 11	263.99725 +0.16	264.89	262.04	262.37	808,805
16 Dec 11	263.83420 -0.73	266.12	261.23	265.79	2,500,944
15 Dec 11	264.56796 +6.11	264.57	258.30	259.35	1,342,290
14 Dec 11	258.45316 -4.81	263.35	257.39	262.04	1,204,071
13 Dec 11	263.26346 +2.04	265.63	261.71	261.71	1,822,089
12 Dec 11	261.22519 +0.98	262.20	257.88	259.84	1,970,835
09 Dec 11	260.24683 +0.90	261.63	256.20	258.86	1,403,501
08 Dec 11	259.35001 -3.10	265.46	258.62	264.73	1,108,094
07 Dec 11	262.44815 +0.16	267.34	258.62	267.34	1,540,200
06 Dec 11	262.28510 +4.08	263.51	258.62	259.51	3,222,452
05 Dec 11	258.20853 -4.24	265.03	257.55	264.00	1,586,440
02 Dec 11	262.44815 +0.41	266.05	260.98	264.08	1,057,133
01 Dec 11	262.04050 -4.00	267.10	261.31	267.10	2,296,065
30 Nov 11	266.03552 +9.87	266.61	252.09	253.24	2,540,409
29 Nov 11	256.17026 +2.12	258.03	251.93	254.70	1,260,399
28 Nov 11	254.05048 +1.77	256.50	253.89	255.93	1,754,643
25 Nov 11	252.28532 -0.30	252.29	248.53	252.29	1,898,939
24 Nov 11	252.58290 -4.73	260.08	252.58	259.11	1,160,713
23 Nov 11	257.31171 -2.28	261.80	256.58	258.53	1,730,730
22 Nov 11	259.59457 -5.71	266.36	258.62	266.36	2,407,519
21 Nov 11	265.30176 -6.28	271.49	263.51	270.44	1,317,048
18 Nov 11	271.57965 -2.53	274.84	269.38	274.84	1,322,972
17 Nov 11	274.10709 -0.65	276.86	268.95	274.11	1,533,231
16 Nov 11	274.75934 -2.45	280.87	274.03	277.45	1,792,308
15 Nov 11	277.20526 +0.49	278.84	273.86	273.86	1,721,365
14 Nov 11	276.71609 -4.81	285.36	275.41	285.36	1,254,576
11 Nov 11	281.52640 +6.85	281.93	273.45	276.72	2,334,933
10 Nov 11	274.67780 -3.34	282.75	273.29	276.55	2,026,966
09 Nov 11	278.02057 +10.76	278.51	269.87	271.50	3,856,872
08 Nov 11	267.25848 -0.98	271.91	267.18	267.83	1,542,541
07 Nov 11	268.23688 -2.04	270.68	266.44	269.54	1,311,819
04 Nov 11	270.27515 -1.14	271.99	268.81	271.91	1,659,337
03 Nov 11	271.41656 +3.42	273.13	264.73	264.73	2,077,566
02 Nov 11	267.99225 -2.36	274.84	266.12	272.97	2,141,343
01 Nov 11	270.35666 -1.96	272.39	262.53	272.39	2,337,606
31 Oct 11	272.31342 -2.12	275.57	271.93	272.88	1,441,894
28 Oct 11	274.43323 -0.08	276.39	270.03	276.06	1,256,687
27 Oct 11	274.51474 +6.69	277.04	272.40	273.45	1,399,392
26 Oct 11	267.82919 -2.77	271.66	262.61	271.66	1,519,306
25 Oct 11	270.60126 -0.08	273.29	266.12	271.01	1,386,832
24 Oct 11	270.68280 +1.79	270.85	267.18	269.22	1,151,473
21 Oct 11	268.88910 +5.79	270.68	264.98	264.98	1,138,067
20 Oct 11	263.10040 -1.22	264.89	259.68	264.89	1,166,928
19 Oct 11	264.32336 +4.81	265.55	260.00	263.18	1,959,233
18 Oct 11	259.51303 -6.36	263.67	259.11	261.96	1,128,415
17 Oct 11	265.87247 -0.82	269.70	262.45	269.22	1,068,477
14 Oct 11	266.68777 -1.96	271.09	266.52	270.19	1,366,531
13 Oct 11	268.64453 -7.26	276.06	267.34	274.92	1,633,828
12 Oct 11	275.90076 +6.69	276.72	268.64	269.70	1,511,544
11 Oct 11	269.21521 -0.24	271.09	267.75	269.38	1,747,249
10 Oct 11	269.45984 +4.40	269.54	263.35	266.52	1,523,195
07 Oct 11	265.05716 +10.76	266.12	252.83	254.95	2,624,750
06 Oct 11	254.29506 +6.85	257.07	248.91	249.57	3,091,532
05 Oct 11	247.44646 +1.39	252.42	247.36	250.54	1,878,977
04 Oct 11	246.06042 -9.46	254.38	245.57	252.75	2,316,723
03 Oct 11	255.51802 -6.03	258.86	254.05	256.66	2,020,495
30 Sep 11	261.55130 -5.38	267.50	258.45	267.50	2,096,121
29 Sep 11	266.93237 +0.00	270.93	263.98	266.61	3,347,551
28 Sep 11	266.93237 -7.42	272.56	266.93	271.99	1,515,888
27 Sep 11	274.35168 +13.21	274.35	264.32	266.04	2,417,675
26 Sep 11	261.14365 +5.30	261.14	252.75	252.75	2,298,853
23 Sep 11	255.84415 -3.34	261.80	252.99	260.90	2,795,991
22 Sep 11	259.18692 -15.90	269.79	257.96	269.79	3,863,158
21 Sep 11	275.08545 +0.16	278.51	273.45	274.43	1,959,498
20 Sep 11	274.92239 -0.90	277.12	273.21	273.21	2,838,883
19 Sep 11	275.81924 -2.20	277.12	272.39	275.25	2,254,001
16 Sep 11	278.02057 +0.90	280.14	275.82	280.14	5,835,684
15 Sep 11	277.12375 +0.49	282.10	277.12	279.49	3,672,007
14 Sep 11	276.63455 -5.71	280.87	275.25	280.14	3,251,553
13 Sep 11	282.34171 +4.48	283.65	278.92	281.36	2,347,966
12 Sep 11	277.85751 -6.77	283.48	277.12	279.00	1,696,901
09 Sep 11	284.62460 -7.66	293.19	284.22	291.47	843,284
08 Sep 11	292.28851 +2.53	294.90	289.03	292.29	1,941,572
07 Sep 11	289.76105 +3.67	293.43	287.07	291.80	1,058,262
06 Sep 11	286.09213 +1.30	288.13	282.83	284.30	3,029,136
05 Sep 11	284.78763 -10.03	289.27	284.79	288.70	1,108,772
02 Sep 11	294.81598 -7.01	301.58	293.51	299.95	1,545,931
01 Sep 11	301.82761 +2.69	302.48	295.14	299.87	2,073,355
31 Aug 11	299.13712 +10.52	299.38	290.17	290.17	4,036,624
30 Aug 11	288.61960 +0.82	296.37	287.48	292.78	2,680,126
26 Aug 11	287.80429 +0.08	288.62	282.59	286.91	2,318,698
25 Aug 11	287.72278 +4.08	290.25	283.48	287.40	2,014,107
24 Aug 11	283.64621 +0.49	285.60	279.24	284.62	4,656,515
23 Aug 11	283.15701 +3.18	283.19	278.35	282.34	1,852,008
22 Aug 11	279.97733 +4.73	283.73	272.31	273.29	2,278,609
19 Aug 11	275.24854 +0.24	279.08	265.79	274.27	3,077,942
18 Aug 11	275.00394 -10.68	285.77	271.91	283.32	2,476,191
17 Aug 11	285.68448 +2.12	287.23	278.92	281.61	1,619,059
16 Aug 11	283.56467 -3.59	285.11	280.55	283.40	1,582,494
15 Aug 11	287.15204 +7.09	289.60	279.81	280.63	2,193,163
12 Aug 11	280.05887 +9.21	282.83	266.61	271.91	2,757,430
11 Aug 11	270.84583 +9.29	270.85	261.71	268.56	3,624,578
10 Aug 11	261.55130 -4.00	270.76	258.94	270.76	3,031,678
09 Aug 11	265.54633 +2.61	269.30	251.20	263.43	5,492,674
08 Aug 11	262.93735 -7.42	279.33	260.90	271.34	3,669,105
05 Aug 11	270.35666 -7.75	278.02	268.40	272.80	4,131,378
04 Aug 11	278.10211 -9.46	291.23	276.31	290.90	2,107,138
03 Aug 11	287.55969 -5.05	291.96	285.77	289.11	3,145,472
02 Aug 11	292.61462 -2.45	296.12	292.45	293.67	3,029,719
01 Aug 11	295.06055 -2.12	301.09	294.16	300.20	2,800,884
29 Jul 11	297.18036 +3.75	298.81	290.66	292.04	4,452,401
28 Jul 11	293.42993 +5.22	293.92	285.11	286.50	3,150,726
27 Jul 11	288.21194 -6.20	294.00	286.58	293.59	2,934,707
26 Jul 11	294.40833 -0.90	298.24	293.10	298.24	2,301,678
25 Jul 11	295.30515 -1.71	298.73	293.92	294.33	2,267,245
22 Jul 11	297.01730 +7.01	306.23	293.92	293.92	4,795,691
21 Jul 11	290.00562 +3.75	292.78	284.54	286.66	2,993,628
20 Jul 11	286.25522 +3.26	289.68	283.08	285.36	5,566,771
19 Jul 11	282.99399 +3.42	287.56	280.63	281.04	3,318,504
18 Jul 11	279.56967 -6.28	285.77	279.00	283.73	3,798,181
15 Jul 11	285.84756 +16.96	301.91	273.13	273.13	10,031,521
14 Jul 11	268.88910 -6.60	291.07	268.64	271.58	4,049,618
13 Jul 11	275.49310 -12.31	289.43	273.13	275.57	3,846,652
12 Jul 11	287.80429 +1.47	290.13	279.49	284.30	4,823,511
11 Jul 11	286.33673 -5.79	292.29	279.41	291.47	2,792,968
08 Jul 11	292.12543 +2.12	295.14	290.34	291.64	2,738,727
07 Jul 11	290.00562 -0.49	293.84	289.35	291.31	3,073,060
06 Jul 11	290.49481 +1.47	293.10	286.74	288.54	4,449,617
05 Jul 11	289.02725 +3.83	289.60	284.71	285.28	4,445,948
04 Jul 11	285.19531 +5.54	285.60	278.75	280.22	3,325,934
01 Jul 11	279.65121 +1.71	281.20	277.12	277.94	2,540,876
30 Jun 11	277.93906 +0.33	279.98	277.21	277.86	4,722,307
29 Jun 11	277.61292 +2.04	280.14	276.52	277.29	2,740,696
28 Jun 11	275.57465 +0.24	278.43	273.70	275.66	2,559,136
27 Jun 11	275.33005 +3.59	276.47	270.68	270.68	2,439,951
24 Jun 11	271.74268 +5.05	275.82	269.79	269.79	2,363,416
23 Jun 11	266.68777 -0.90	271.01	265.79	267.18	3,465,036
22 Jun 11	267.58459 -0.98	269.46	265.79	269.46	2,207,962
21 Jun 11	268.56299 +1.96	271.25	267.26	267.34	2,582,373
20 Jun 11	266.60623 -2.12	269.62	265.30	266.85	2,446,508
17 Jun 11	268.72604 +2.61	270.52	263.67	266.12	7,381,051
16 Jun 11	266.11707 -1.39	267.40	264.40	266.93	2,706,921
15 Jun 11	267.50308 -0.73	269.79	267.01	268.40	3,031,510
14 Jun 11	268.23688 +1.39	269.87	267.50	268.56	2,084,034
13 Jun 11	266.85083 -1.63	270.76	266.61	268.24	2,353,407
10 Jun 11	268.48145 -5.05	275.82	267.99	272.88	3,175,270
09 Jun 11	273.53638 +0.65	275.49	272.07	272.31	2,541,759
08 Jun 11	272.88412 -2.45	276.13	271.91	274.92	4,422,429
07 Jun 11	275.33005 +0.82	276.88	272.72	273.62	3,363,177
06 Jun 11	274.51474 -0.90	276.31	273.70	275.25	2,010,290
03 Jun 11	275.41159 +1.14	278.10	273.62	273.94	3,815,407
02 Jun 11	274.27014 -0.57	277.29	270.80	273.86	2,849,540
01 Jun 11	274.84088 -0.98	279.65	274.68	275.33	4,955,884
31 May 11	275.81924 -1.22	285.36	270.36	272.88	46,400,216
27 May 11	277.04221 +0.73	279.73	276.55	278.27	4,575,150
26 May 11	276.30841 +0.08	282.83	275.57	276.55	4,640,304
25 May 11	276.22690 -2.20	277.86	275.33	277.21	7,001,797
24 May 11	278.42822 -6.28	281.85	276.55	281.36	10,903,000
23 May 11	284.70612 -1.88	286.91	279.43	283.65	5,569,155
20 May 11	286.58133 +1.06	289.52	284.95	285.20	4,087,262
19 May 11	285.52142 +0.08	293.02	284.54	287.56	7,167,448
18 May 11	285.43991 -3.51	291.15	284.22	290.74	6,824,880
17 May 11	288.94574 -1.39	294.49	288.54	290.33	7,023,226
16 May 11	290.33176 -1.96	294.41	288.38	290.33	4,914,830
13 May 11	292.28851 -0.98	294.00	291.00	293.67	5,334,874
12 May 11	293.26685 +6.44	301.58	291.07	293.27	7,616,805
11 May 11	286.82593 +6.20	288.70	277.12	278.84	7,501,164
10 May 11	280.62955 +4.40	282.50	275.82	275.82	4,801,418
09 May 11	276.22690 +0.73	279.81	274.76	275.00	3,345,637
06 May 11	275.49310 +2.36	278.67	271.20	273.29	3,727,960
05 May 11	273.12872 +8.97	274.68	264.32	264.32	6,068,258
04 May 11	264.16031 +0.57	265.46	261.55	263.83	2,363,092
03 May 11	263.58960 -1.14	264.32	261.06	264.16	3,582,815
28 Apr 11	264.73102 +0.65	266.83	262.86	264.89	3,865,716
27 Apr 11	264.07877 +2.04	265.28	259.92	261.71	3,763,503
26 Apr 11	262.04050 +5.54	264.89	255.70	256.50	9,746,550
21 Apr 11	256.49640 +0.73	256.82	254.38	255.60	3,597,045
20 Apr 11	255.76260 +0.90	257.23	254.46	256.41	2,661,988
19 Apr 11	254.86578 +1.06	257.23	253.64	254.95	2,886,871
18 Apr 11	253.80586 -4.24	260.81	251.69	258.45	5,442,218
15 Apr 11	258.04550 +1.79	259.45	255.72	255.84	3,667,673
14 Apr 11	256.25180 -4.65	261.31	248.97	260.49	4,555,203
13 Apr 11	260.89908 +1.96	262.12	259.19	260.17	3,092,596
12 Apr 11	258.94232 +0.82	260.53	256.58	257.07	2,251,374
11 Apr 11	258.12701 +1.71	259.43	254.38	255.27	3,244,708
08 Apr 11	256.41486 -4.97	262.61	255.11	262.53	2,409,388
07 Apr 11	261.38828 -1.14	263.67	257.72	263.18	1,804,673
06 Apr 11	262.52969 +2.12	263.01	259.76	260.90	2,297,559
05 Apr 11	260.40988 -4.65	264.40	257.31	264.16	3,443,128
04 Apr 11	265.05716 -0.73	267.58	264.49	266.12	1,985,754
01 Apr 11	265.79092 -0.24	268.40	263.10	268.07	2,626,643
31 Mar 11	266.03552 +0.00	268.16	264.32	266.52	3,972,516
30 Mar 11	266.03552 -3.91	271.91	265.95	270.85	2,843,517
29 Mar 11	269.94901 -1.88	274.11	269.87	271.82	2,966,893
28 Mar 11	271.82422 +0.08	273.54	271.09	272.48	1,420,486
25 Mar 11	271.74268 -1.06	274.11	271.74	273.54	1,514,326
24 Mar 11	272.80261 +2.04	273.89	270.85	270.85	1,886,162
23 Mar 11	270.76434 +1.88	274.84	269.79	273.13	2,142,505
22 Mar 11	268.88910 -2.28	271.82	263.92	270.19	2,117,221
21 Mar 11	271.17200 -0.57	274.27	267.34	274.27	1,938,929
18 Mar 11	271.74268 +4.24	271.82	263.43	268.07	3,894,809
17 Mar 11	267.50308 +4.16	268.48	262.53	264.49	2,280,429
16 Mar 11	263.34500 -4.08	268.73	260.79	267.91	5,125,205
15 Mar 11	267.42154 -4.89	269.30	260.33	267.42	4,483,606
14 Mar 11	272.31342 -10.93	282.59	269.95	279.41	3,396,211
11 Mar 11	283.23856 -10.44	288.21	272.64	288.21	5,769,352
10 Mar 11	293.67453 -9.05	301.18	292.86	300.60	1,540,272
09 Mar 11	302.72446 +2.28	306.96	298.81	300.85	2,241,694
08 Mar 11	300.44159 +2.12	302.81	297.34	299.38	1,512,965
07 Mar 11	298.32178 -2.53	302.07	293.10	300.69	1,242,982
04 Mar 11	300.84924 +5.95	302.32	294.16	297.59	2,555,584
03 Mar 11	294.89749 +0.82	299.79	291.07	294.65	1,420,794
02 Mar 11	294.08218 +1.55	295.71	288.29	291.31	1,678,694
01 Mar 11	292.53308 -4.89	301.43	291.88	298.48	1,518,728
28 Feb 11	297.42496 -2.61	301.09	295.22	299.22	2,446,284
25 Feb 11	300.03394 +4.08	301.50	295.96	298.08	1,073,461
24 Feb 11	295.95740 -3.34	300.36	294.08	298.65	1,487,231
23 Feb 11	299.30017 -1.55	301.42	297.45	301.42	1,977,767
22 Feb 11	300.84924 -3.26	303.46	298.40	303.46	1,392,641
21 Feb 11	304.11050 -4.08	310.54	303.21	308.68	2,022,273
18 Feb 11	308.18704 +1.30	310.23	304.19	306.64	1,705,136
17 Feb 11	306.88254 +6.44	307.21	300.44	301.01	2,601,934
16 Feb 11	300.44159 -1.30	303.21	300.20	301.66	2,379,719
15 Feb 11	301.74609 -2.04	304.60	300.03	303.62	1,973,921
14 Feb 11	303.78436 +1.88	303.95	300.28	301.26	1,239,797
11 Feb 11	301.90915 -0.73	303.87	299.54	302.97	1,440,661
10 Feb 11	302.64291 -1.79	305.17	294.33	303.54	2,790,121
09 Feb 11	304.43661 -4.32	309.17	303.13	308.02	2,435,466
08 Feb 11	308.75775 +3.83	308.92	302.15	303.62	1,401,643
07 Feb 11	304.92581 +2.20	306.31	300.52	303.21	2,050,432
04 Feb 11	302.72446 -4.40	309.82	300.85	307.29	4,424,571
03 Feb 11	307.12714 -1.96	310.23	305.33	309.57	1,719,120
02 Feb 11	309.08389 +0.98	312.43	306.88	308.84	2,307,540
01 Feb 11	308.10550 +3.10	315.04	302.15	303.87	2,236,178
31 Jan 11	305.00735 -3.67	307.70	301.42	307.37	1,719,165
28 Jan 11	308.67624 +0.16	310.96	305.74	307.70	1,726,323
27 Jan 11	308.51315 -1.63	312.75	307.78	308.59	1,825,050
26 Jan 11	310.14380 -5.05	314.71	305.66	306.72	2,530,512
25 Jan 11	315.19861 -3.75	320.01	312.35	320.01	1,586,231
24 Jan 11	318.94904 +10.03	319.76	308.51	309.49	1,589,740
21 Jan 11	308.92081 -2.53	312.43	304.52	312.43	2,161,737
20 Jan 11	311.44827 -7.50	318.70	311.45	317.40	1,689,873
19 Jan 11	318.94904 -5.54	325.88	317.32	325.06	1,975,450
18 Jan 11	324.49313 -0.33	326.86	323.35	325.96	1,951,138
17 Jan 11	324.81927 +0.00	326.29	320.82	323.84	1,500,186
14 Jan 11	324.81927 -1.22	328.49	318.46	326.04	1,570,328
13 Jan 11	326.04224 -0.73	328.81	323.11	325.06	1,853,970
12 Jan 11	326.77603 -4.48	335.58	321.07	330.93	3,013,448
11 Jan 11	331.26022 +5.38	331.42	326.53	328.16	2,414,432
10 Jan 11	325.87918 +1.71	325.88	321.97	323.27	2,205,872
07 Jan 11	324.16702 -0.73	326.29	322.13	325.47	1,413,309
06 Jan 11	324.90079 +3.67	325.96	321.07	322.05	1,494,715
05 Jan 11	321.23190 -15.16	332.65	319.52	330.61	4,500,655
04 Jan 11	336.39667 +11.66	336.40	324.49	326.04	2,279,671
31 Dec 10	324.73776 +1.14	326.37	318.05	318.05	540,953
30 Dec 10	323.59631 -4.40	330.53	321.72	327.59	1,324,586
29 Dec 10	327.99899 +0.90	329.79	324.57	327.67	817,070
24 Dec 10	327.10214 +0.73	328.49	324.17	324.17	102,083
23 Dec 10	326.36838 +1.63	328.49	324.98	324.98	758,412
22 Dec 10	324.73776 +1.79	326.78	321.97	322.21	1,420,061
21 Dec 10	322.94406 +0.65	325.39	320.91	323.76	2,285,063
20 Dec 10	322.29181 +1.79	325.15	317.89	320.82	1,948,707
17 Dec 10	320.49814 +1.30	323.11	318.79	320.50	2,608,150
16 Dec 10	319.19363 +4.48	322.78	314.63	315.93	2,633,937
15 Dec 10	314.70941 -0.49	320.91	312.35	313.57	1,775,812
14 Dec 10	315.19861 -2.85	318.79	314.55	316.99	1,565,000
13 Dec 10	318.05219 +0.08	323.35	316.01	319.11	1,578,423
10 Dec 10	317.97067 +0.49	320.01	314.63	317.48	1,234,469
09 Dec 10	317.48151 +3.18	322.78	313.41	315.85	2,060,678
08 Dec 10	314.30188 -1.22	316.67	312.51	314.38	1,440,738
07 Dec 10	315.52472 +2.93	316.58	311.77	312.35	3,559,211
06 Dec 10	312.58972 +5.14	319.11	306.39	306.39	2,743,773
03 Dec 10	307.45328 +0.57	310.71	305.33	305.50	2,296,940
02 Dec 10	306.88254 +4.32	307.37	303.21	305.58	1,672,946
01 Dec 10	302.56140 +7.58	309.17	295.55	297.51	3,079,887
30 Nov 10	294.97900 +0.90	297.67	293.27	294.73	2,800,618
29 Nov 10	294.08218 -6.52	303.87	293.59	303.05	1,426,774
26 Nov 10	300.60464 +0.00	302.24	294.98	299.54	1,646,586
25 Nov 10	300.60464 -2.77	304.76	298.40	302.81	1,622,274
24 Nov 10	303.37671 -1.55	307.21	298.73	307.21	3,812,439
23 Nov 10	304.92581 -5.79	313.41	304.93	310.39	4,479,048
22 Nov 10	310.71451 -0.33	315.36	308.19	313.32	2,033,336
19 Nov 10	311.04062 +1.30	311.86	307.37	308.59	900,312
18 Nov 10	309.73611 +1.96	314.46	308.19	310.47	1,909,041
17 Nov 10	307.77939 +0.16	309.74	305.82	306.80	1,265,486
16 Nov 10	307.61633 -9.13	316.58	307.21	316.26	1,693,779
15 Nov 10	316.74771 +1.71	316.83	312.83	313.65	1,378,688
12 Nov 10	315.03558 -1.63	316.34	309.74	313.98	2,012,341
11 Nov 10	316.66620 -8.48	325.39	316.58	321.88	3,738,318
10 Nov 10	325.14542 -3.67	328.41	321.80	327.75	2,011,477
09 Nov 10	328.81430 -2.69	333.71	327.92	332.32	1,399,531
08 Nov 10	331.50482 +0.24	333.38	327.92	330.69	2,030,882
05 Nov 10	331.26022 +1.30	333.30	327.59	328.98	1,957,314
04 Nov 10	329.95572 -0.65	334.28	328.41	334.28	2,138,485
03 Nov 10	330.60797 +0.24	337.62	327.10	337.54	3,475,382
02 Nov 10	330.36337 -1.63	332.56	328.33	332.40	3,392,675
01 Nov 10	331.99399 -0.57	335.58	330.61	333.87	2,335,165
29 Oct 10	332.56473 +6.93	332.56	322.37	326.45	3,514,680
28 Oct 10	325.63458 +0.00	331.02	320.74	328.16	2,573,795
27 Oct 10	325.63458 +1.63	331.18	321.07	321.07	1,751,749
26 Oct 10	324.00397 -0.49	325.88	321.72	322.45	1,732,181
25 Oct 10	324.49313 +1.55	328.16	322.78	323.35	2,262,319
22 Oct 10	322.94406 -2.85	325.06	318.79	324.66	3,103,045
21 Oct 10	325.79764 -1.55	329.47	322.62	326.21	5,947,662
20 Oct 10	327.34674 +19.73	333.46	304.52	307.78	6,762,329
19 Oct 10	307.61633 +1.30	311.04	305.01	307.45	1,860,229
18 Oct 10	306.31183 +0.98	306.88	302.56	302.56	1,208,806
15 Oct 10	305.33347 +2.85	305.50	301.91	304.11	1,271,769
14 Oct 10	302.47989 -2.28	310.71	302.32	306.23	2,565,005
13 Oct 10	304.76273 +3.34	306.15	301.09	303.54	1,852,020
12 Oct 10	301.41995 -2.45	303.54	299.22	303.54	1,217,029
11 Oct 10	303.86588 +0.82	305.82	301.58	301.58	1,033,470
08 Oct 10	303.05057 -1.79	305.66	301.58	305.66	888,506
07 Oct 10	304.84427 -0.57	307.21	299.30	304.11	2,036,103
06 Oct 10	305.41501 +3.02	308.51	302.72	304.76	3,150,238
05 Oct 10	302.39835 +7.26	303.38	293.51	296.28	3,708,894
04 Oct 10	295.14209 +4.08	297.51	288.13	290.41	2,598,579
01 Oct 10	291.06555 -4.73	296.61	289.84	295.14	2,757,991
30 Sep 10	295.79431 -4.24	300.03	295.31	300.03	4,052,901
29 Sep 10	300.03394 +15.00	304.36	289.35	289.35	8,419,752
28 Sep 10	285.03226 +0.82	286.74	280.55	283.08	2,634,481
27 Sep 10	284.21695 -1.88	287.56	283.73	287.40	1,069,189
24 Sep 10	286.09213 +2.45	287.40	280.14	281.36	1,823,942
23 Sep 10	283.64621 -1.30	289.27	282.18	286.26	3,013,301
22 Sep 10	284.95071 -1.55	288.62	282.83	288.62	2,563,637
21 Sep 10	286.49979 +1.14	289.60	282.50	285.68	2,340,845
20 Sep 10	285.35837 +1.47	286.26	283.32	285.11	1,283,239
17 Sep 10	283.89081 -1.39	291.23	283.08	285.77	4,022,894
16 Sep 10	285.27682 -1.96	288.78	283.48	288.78	2,240,510
15 Sep 10	287.23358 -5.14	292.29	284.79	292.29	2,982,044
14 Sep 10	292.37003 -4.48	297.75	287.56	297.75	3,167,780
13 Sep 10	296.85425 +3.02	298.48	293.19	297.59	1,633,034
10 Sep 10	293.83759 -1.22	296.94	293.10	295.06	1,375,534
09 Sep 10	295.06055 +5.22	295.79	287.15	292.94	1,544,647
08 Sep 10	289.84256 -4.08	292.70	289.43	291.47	1,596,726
07 Sep 10	293.91913 -3.02	296.04	291.96	295.71	1,082,634
06 Sep 10	296.93576 +4.24	297.83	291.47	295.47	2,211,053
03 Sep 10	292.69617 -4.40	297.26	290.33	296.69	3,341,441
02 Sep 10	297.09882 +3.91	297.83	291.72	291.72	3,026,581
01 Sep 10	293.18536 +9.54	293.43	282.83	285.28	2,985,231
31 Aug 10	283.64621 -0.24	283.65	277.69	278.67	3,537,737
27 Aug 10	283.89081 +4.40	285.52	279.57	279.57	2,082,796
26 Aug 10	279.48813 -0.57	283.16	276.72	281.77	1,598,246
25 Aug 10	280.05887 -2.61	285.93	276.31	281.44	2,739,594
24 Aug 10	282.66785 -5.38	286.66	279.24	285.77	2,095,168
23 Aug 10	288.04889 +3.59	290.58	283.56	286.17	2,194,265
20 Aug 10	284.46152 -0.57	288.29	281.69	285.36	1,870,085
19 Aug 10	285.03226 -1.63	289.76	284.14	288.54	2,620,037
18 Aug 10	286.66287 -0.24	289.43	285.60	286.91	2,048,042
17 Aug 10	286.90744 +1.14	286.99	284.62	284.62	1,255,271
16 Aug 10	285.76602 +1.14	286.83	283.24	285.28	1,949,827
13 Aug 10	284.62460 -0.65	290.98	279.24	290.58	1,719,871
12 Aug 10	285.27682 -4.32	291.80	283.56	289.92	2,204,551
11 Aug 10	289.59796 -10.27	299.14	289.03	299.14	2,769,531
10 Aug 10	299.87088 -4.48	304.03	298.97	304.03	1,140,509
09 Aug 10	304.35507 +1.71	307.37	302.40	307.37	1,054,669
06 Aug 10	302.64291 -5.54	311.61	301.50	310.23	1,392,186
05 Aug 10	308.18704 -1.39	311.94	306.88	309.17	1,483,967
04 Aug 10	309.57306 +0.16	311.12	303.62	308.19	1,263,214
03 Aug 10	309.41000 +3.34	309.98	304.27	306.31	1,820,661
02 Aug 10	306.06723 +6.11	308.84	301.58	301.58	1,837,370
30 Jul 10	299.95242 -6.52	306.80	295.14	306.80	2,040,882
29 Jul 10	306.47488 +1.47	309.08	303.62	305.01	3,094,535
28 Jul 10	305.00735 -4.48	309.98	303.46	309.98	2,576,573
27 Jul 10	309.49155 -0.90	312.92	308.59	312.92	2,704,849
26 Jul 10	310.38837 +0.98	312.59	308.19	312.59	2,729,473
23 Jul 10	309.41000 -3.18	314.38	307.78	313.32	2,911,488
22 Jul 10	312.58972 +9.29	313.24	302.89	303.13	4,038,459
21 Jul 10	303.29520 +0.65	306.39	297.18	306.39	5,314,777
20 Jul 10	302.64291 +2.69	302.81	300.44	302.72	2,114,573
19 Jul 10	299.95242 -3.10	303.46	297.42	298.40	3,394,296
16 Jul 10	303.05057 -4.24	309.49	302.89	309.25	2,259,144
15 Jul 10	307.29019 -5.38	311.20	305.42	310.63	2,973,776
14 Jul 10	312.67126 -12.88	318.70	310.23	315.69	2,294,149
13 Jul 10	325.55307 +6.28	327.35	318.95	318.95	5,983,359
12 Jul 10	319.27518 +5.05	320.42	314.87	316.42	2,902,047
09 Jul 10	314.22034 +2.85	315.61	312.59	314.63	3,508,231
08 Jul 10	311.36676 +5.87	311.37	305.25	307.21	7,226,471
07 Jul 10	305.49652 +6.60	305.50	296.53	296.53	2,824,750
06 Jul 10	298.89252 +2.69	300.52	296.45	296.94	2,591,401
05 Jul 10	296.20200 +1.06	297.75	293.76	294.65	1,482,024
02 Jul 10	295.14209 +3.26	296.69	291.31	295.39	1,977,831
01 Jul 10	291.88086 -6.20	295.96	290.49	293.02	4,192,636
30 Jun 10	298.07721 -7.42	306.07	295.96	305.74	4,985,655
29 Jun 10	305.49652 -12.31	316.83	303.30	312.59	4,498,764
28 Jun 10	317.80762 +1.79	319.19	312.83	316.58	2,451,413
25 Jun 10	316.01392 -0.98	320.82	314.06	317.40	1,880,448
24 Jun 10	316.99231 -4.97	324.90	315.44	322.94	3,453,334
23 Jun 10	321.96570 +3.75	323.76	317.24	317.56	2,247,119
22 Jun 10	318.21527 -7.01	323.60	316.01	321.23	3,336,349
21 Jun 10	325.22693 -0.16	329.14	324.17	328.08	2,445,450
18 Jun 10	325.38998 +2.69	327.18	321.15	321.88	4,676,166
17 Jun 10	322.69946 +0.33	324.49	320.17	323.43	4,340,297
16 Jun 10	322.37335 +1.96	324.49	320.66	321.48	1,919,875
15 Jun 10	320.41660 +2.45	322.62	313.41	313.41	2,896,138
14 Jun 10	317.97067 +1.22	321.23	315.85	321.23	3,403,780
11 Jun 10	316.74771 +2.85	320.42	314.87	314.87	3,223,588
10 Jun 10	313.89423 +5.14	315.69	302.40	304.84	3,172,585
09 Jun 10	308.75775 +3.42	308.76	302.40	306.47	2,683,985
08 Jun 10	305.33347 -5.30	313.81	303.62	311.53	2,625,867
07 Jun 10	310.63297 -2.36	313.57	307.45	310.71	1,522,871
04 Jun 10	312.99738 -6.03	322.62	312.43	318.54	2,801,252
03 Jun 10	319.03058 +6.44	319.68	315.52	317.97	3,004,681
02 Jun 10	312.58972 +1.06	313.16	307.29	309.41	2,106,209
01 Jun 10	311.52982 +4.32	312.83	300.85	306.64	3,238,650
28 May 10	307.20865 -0.90	311.53	306.80	311.04	5,549,677
27 May 10	308.10550 +11.82	308.68	297.51	297.91	3,091,146
26 May 10	296.28351 +5.95	299.95	292.21	294.08	4,140,908
25 May 10	290.33176 -10.76	293.92	288.86	293.59	3,267,877
24 May 10	301.09384 -0.57	304.68	298.32	302.64	2,101,913
21 May 10	301.66458 +5.38	303.78	294.25	296.28	5,102,536
20 May 10	296.28351 -5.95	307.70	292.94	305.17	5,095,784
19 May 10	302.23526 -12.31	311.04	302.24	308.59	4,179,947
18 May 10	314.54639 +4.73	316.67	308.68	313.73	4,831,431
17 May 10	309.81766 -5.79	319.68	309.41	315.44	2,791,946
14 May 10	315.60626 -4.89	323.92	314.71	318.05	5,327,344
13 May 10	320.49814 +7.42	320.99	313.81	313.81	4,978,542
12 May 10	313.07892 +9.78	318.79	297.59	304.93	7,012,195
11 May 10	303.29520 +1.55	304.93	298.81	299.22	3,853,611
10 May 10	301.74609 +10.60	306.72	298.89	298.89	4,935,378
07 May 10	291.14706 -8.56	296.94	287.89	295.06	7,169,237
06 May 10	299.70782 -2.61	305.74	298.40	298.48	3,748,170
05 May 10	302.31680 -1.79	305.50	298.73	303.38	2,826,759
04 May 10	304.11050 -7.09	316.83	302.89	312.10	4,370,655
30 Apr 10	311.20367 -2.45	315.77	309.90	312.75	4,076,762
29 Apr 10	313.64960 +2.77	315.77	301.75	310.55	5,102,914
28 Apr 10	310.87756 -8.32	319.76	307.13	317.64	7,191,514
27 Apr 10	319.19363 -5.22	324.33	319.19	323.19	4,311,296
26 Apr 10	324.41162 +1.63	326.53	321.64	325.80	4,192,709
23 Apr 10	322.78101 +7.91	325.80	315.52	316.58	3,052,101
22 Apr 10	314.87250 +0.49	319.28	312.35	314.46	2,898,073
21 Apr 10	314.38339 +4.57	316.42	308.84	308.84	4,424,526
20 Apr 10	309.81766 +0.82	309.98	304.84	309.82	2,377,758
19 Apr 10	309.00235 +6.85	309.65	299.22	301.01	3,166,636
16 Apr 10	302.15375 -4.00	309.33	301.83	305.99	4,701,348
15 Apr 10	306.14877 +2.12	306.96	303.46	304.19	1,761,653
14 Apr 10	304.02896 +3.34	305.74	300.85	301.34	2,687,009
13 Apr 10	300.68619 +2.85	304.36	295.79	296.04	3,015,960
12 Apr 10	297.83261 -1.06	300.20	296.69	299.71	2,170,549
09 Apr 10	298.89252 +3.18	301.34	295.71	296.94	4,424,678
08 Apr 10	295.71280 +0.16	297.51	291.88	294.33	5,082,138
07 Apr 10	295.54974 +4.81	299.87	287.64	290.66	6,719,528
06 Apr 10	290.73941 -1.06	295.14	288.78	293.19	5,820,793
01 Apr 10	291.79932 -0.90	294.41	284.38	288.21	6,800,711
31 Mar 10	292.69617 -12.72	294.90	281.53	293.43	13,494,137
30 Mar 10	305.41501 -4.40	310.55	305.25	310.55	3,391,859
29 Mar 10	309.81766 +1.63	314.46	308.68	309.82	2,068,049
26 Mar 10	308.18704 -0.33	309.65	307.29	309.00	3,532,184
25 Mar 10	308.51315 +3.02	311.29	304.93	305.01	2,016,550
24 Mar 10	305.49652 -0.98	312.26	304.44	306.72	4,770,736
23 Mar 10	306.47488 -0.08	311.61	304.93	306.07	2,922,036
22 Mar 10	306.55643 -3.42	310.39	305.09	309.90	15,013,165
19 Mar 10	309.98071 -0.57	313.00	307.21	312.10	13,063,458
18 Mar 10	310.55145 +1.14	313.08	306.72	309.57	12,836,416
17 Mar 10	309.41000 +8.89	329.30	301.83	303.30	12,310,715
16 Mar 10	300.52313 +0.90	301.66	298.16	301.18	1,845,928
15 Mar 10	299.62628 -4.81	305.66	299.30	304.84	1,035,346
12 Mar 10	304.43661 +3.10	306.15	301.91	303.87	2,197,329
11 Mar 10	301.33844 +0.33	302.97	298.08	298.08	1,730,374
10 Mar 10	301.01230 +7.26	302.24	294.08	295.22	1,985,569
09 Mar 10	293.75604 -1.55	297.02	288.21	296.04	2,414,284
08 Mar 10	295.30515 -5.54	300.85	295.14	300.85	2,333,307
05 Mar 10	300.84924 +0.98	303.21	298.73	301.42	2,692,940
04 Mar 10	299.87088 -1.47	301.58	298.00	299.14	1,935,328
03 Mar 10	301.33844 +4.08	301.66	293.92	295.55	3,064,344
02 Mar 10	297.26190 +6.60	298.81	291.23	291.23	3,731,009
01 Mar 10	290.65790 +0.73	293.92	286.26	291.88	2,126,324
26 Feb 10	289.92410 +5.71	290.01	285.60	286.26	4,300,027
25 Feb 10	284.21695 -8.40	292.21	281.85	290.49	3,800,560
24 Feb 10	292.61462 -1.63	295.88	290.98	295.31	1,829,048
23 Feb 10	294.24524 +0.16	299.71	293.51	296.04	3,270,682
22 Feb 10	294.08218 +1.39	295.39	292.04	294.33	2,141,425
19 Feb 10	292.69617 -0.73	296.37	288.70	291.23	2,600,993
18 Feb 10	293.42993 +2.28	295.39	289.92	291.96	3,482,183
17 Feb 10	291.14706 +6.11	294.33	288.78	289.43	4,470,301
16 Feb 10	285.03226 +3.91	285.36	281.28	283.32	2,523,313
15 Feb 10	281.11874 +7.17	284.71	274.27	275.90	3,093,812
12 Feb 10	273.94403 -7.75	283.56	270.03	283.56	3,753,948
11 Feb 10	281.68948 -3.18	287.32	279.65	285.36	1,929,668
10 Feb 10	284.86917 +1.55	288.86	283.81	286.91	1,789,143
09 Feb 10	283.32010 -1.30	287.15	281.28	285.36	2,182,112
08 Feb 10	284.62460 -0.90	288.13	282.83	286.34	1,831,537
05 Feb 10	285.52142 -8.89	293.67	281.44	293.67	3,101,481
04 Feb 10	294.40833 -6.69	301.26	292.45	300.60	1,876,736
03 Feb 10	301.09384 -9.78	312.10	299.79	309.65	3,742,674
02 Feb 10	310.87756 +5.05	313.16	304.19	307.21	3,223,018
01 Feb 10	305.82266 +4.73	306.23	300.12	300.93	3,744,023
29 Jan 10	301.09384 -0.57	305.42	299.71	304.27	5,323,633
28 Jan 10	301.66458 -0.16	308.59	301.66	305.74	11,485,600
27 Jan 10	301.82761 -3.34	306.23	301.42	304.68	2,689,736
26 Jan 10	305.17038 +2.45	308.19	299.54	301.09	1,764,356
25 Jan 10	302.72446 +1.88	305.33	299.30	299.54	2,162,387
22 Jan 10	300.84924 -9.54	309.90	299.79	309.90	4,304,116
21 Jan 10	310.38837 -3.18	315.28	310.06	314.06	3,464,830
20 Jan 10	313.56808 -3.02	315.93	307.13	313.89	3,517,007
19 Jan 10	316.58466 -5.95	320.66	314.38	320.25	1,260,640
18 Jan 10	322.53641 +5.54	325.96	313.73	316.99	2,043,893
15 Jan 10	316.99231 -7.91	328.98	314.06	324.00	7,004,223
14 Jan 10	324.90079 -13.53	342.19	320.34	341.86	9,561,094
13 Jan 10	338.43494 +0.24	343.82	335.91	336.07	1,452,204
12 Jan 10	338.19037 -6.20	344.79	337.78	343.33	1,569,472
11 Jan 10	344.38672 +9.62	345.45	338.27	338.43	2,866,857
08 Jan 10	334.76605 +1.06	336.23	330.77	333.46	1,768,102
07 Jan 10	333.70615 -1.47	336.07	332.24	335.66	2,005,574
06 Jan 10	335.17371 -10.60	343.08	335.17	338.84	2,740,526
05 Jan 10	345.77274 +1.22	348.63	342.10	347.16	3,041,169
04 Jan 10	344.54977 -2.77	349.28	342.43	345.94	1,538,865
31 Dec 09	347.32181 +7.58	347.32	338.43	339.74	277,388
30 Dec 09	339.73944 -1.88	347.16	338.84	347.16	1,023,974
29 Dec 09	341.61465 +0.00	342.35	337.21	340.23	600,228

FirstGroup PLC

Date	Close £	High £	Low £	Open £	Vol
22 Oct 26	213.80000 +2.20	213.80	206.60	206.60	1,925,733
21 Oct 26	211.60001 +3.20	211.80	202.00	211.00	2,189,450
20 Oct 26	208.39999 +4.60	210.60	200.20	210.60	1,770,354
19 Oct 26	203.80000 +0.80	204.00	196.30	204.00	1,478,430
16 Oct 26	203.00000 +0.60	203.80	201.80	202.20	1,142,885
15 Oct 26	202.39999 +5.10	202.80	190.00	190.00	1,459,468
14 Oct 26	197.30000 +3.40	198.10	193.60	193.60	1,138,599
13 Oct 26	193.89999 +2.90	195.00	185.70	195.00	848,925
12 Oct 26	191.00000 +0.20	194.50	185.32	193.00	854,127
09 Oct 26	190.80000 +3.80	192.30	182.79	187.90	1,735,779
08 Oct 26	187.00000 +0.40	187.10	180.01	187.00	1,057,956
07 Oct 26	186.60001 -1.00	189.50	186.10	189.00	1,802,593
06 Oct 26	187.60001 +1.20	188.70	183.00	186.50	1,512,516
05 Oct 26	186.39999 +5.00	186.40	179.90	181.70	1,782,246
02 Oct 26	181.39999 +0.30	184.00	180.10	180.10	732,026
01 Oct 26	181.10001 -1.60	182.60	178.50	182.60	872,462
30 Sep 26	182.70000 +2.40	188.70	174.00	174.00	1,536,737
29 Sep 26	180.30000 +1.40	182.10	174.50	175.00	1,676,478
28 Sep 26	178.89999 +1.40	182.60	177.90	180.00	2,497,785
25 Sep 26	177.50000 +2.40	177.50	170.00	170.00	2,789,030
24 Sep 26	175.10001 +2.70	176.60	171.70	172.40	2,691,496
23 Sep 26	172.39999 -0.40	178.50	171.40	178.50	863,673
22 Sep 26	172.80000 +1.00	173.70	170.20	171.50	621,927
21 Sep 26	171.80000 +2.80	172.20	168.86	172.00	2,712,756
18 Sep 26	169.00000 -1.90	171.86	161.50	161.50	4,086,414
17 Sep 26	170.89999 -1.80	175.20	168.00	168.00	752,160
16 Sep 26	172.70000 +2.10	182.50	169.30	182.50	983,129
15 Sep 26	170.60001 -0.40	179.90	169.50	171.30	790,346
14 Sep 26	171.00000 +1.70	171.60	168.60	169.30	2,083,757
11 Sep 26	169.30000 +1.10	169.90	158.90	158.90	620,643
10 Sep 26	168.20000 -3.30	176.40	165.00	173.70	1,273,416
09 Sep 26	171.50000 -1.10	184.60	165.70	184.60	1,477,382
08 Sep 26	172.60001 -3.20	177.79	165.40	165.40	1,497,246
07 Sep 26	175.80000 -0.80	180.00	175.60	180.00	1,215,869
04 Sep 26	176.60001 -1.30	181.20	170.00	170.00	1,536,822
03 Sep 26	177.89999 +3.20	178.35	171.50	175.20	1,024,701
02 Sep 26	174.70000 -1.90	176.97	174.00	175.00	3,569,275
01 Sep 26	176.60001 -2.40	182.00	175.70	182.00	1,903,740
28 Aug 26	179.00000 +1.00	179.70	177.50	177.50	1,738,381
27 Aug 26	178.00000 -1.60	179.50	176.60	177.00	1,409,548
26 Aug 26	179.60001 +0.90	182.00	176.70	182.00	2,396,101
25 Aug 26	178.70000 -0.30	180.15	177.00	177.00	1,095,701
24 Aug 26	179.00000 -0.40	181.20	166.90	166.90	923,805
21 Aug 26	179.39999 +0.40	180.90	175.00	175.00	427,057
20 Aug 26	179.00000 -1.90	182.60	177.70	182.60	1,263,819
19 Aug 26	180.89999 -1.70	182.90	180.80	182.00	1,192,721
18 Aug 26	182.60001 +0.00	183.30	179.00	179.00	789,964
17 Aug 26	182.60001 -2.00	189.00	182.10	189.00	602,364
14 Aug 26	184.60001 +0.80	187.80	183.10	187.80	774,121
13 Aug 26	183.80000 +1.20	184.90	182.10	184.00	1,902,249
12 Aug 26	182.60001 -0.10	184.70	182.40	183.00	2,237,764
11 Aug 26	182.70000 -1.60	184.80	181.40	182.00	760,102
10 Aug 26	184.30000 +0.60	188.20	182.50	188.20	621,087
07 Aug 26	183.70000 +0.80	184.60	182.60	182.60	520,810
06 Aug 26	182.89999 -2.20	187.20	182.40	183.00	1,185,953
05 Aug 26	185.10001 +1.00	186.70	182.50	182.50	3,302,333
04 Aug 26	184.10001 -1.10	185.51	182.00	182.00	963,876
03 Aug 26	185.20000 +0.80	188.90	184.00	184.70	1,219,550
31 Jul 26	184.39999 +0.50	192.80	182.40	192.80	909,731
30 Jul 26	183.89999 +2.40	189.60	180.50	181.50	1,510,812
29 Jul 26	181.50000 +1.00	189.50	177.25	181.30	2,452,999
28 Jul 26	180.50000 -0.70	185.00	179.50	185.00	1,183,369
27 Jul 26	181.20000 -0.60	189.60	181.20	189.60	1,015,509
24 Jul 26	181.80000 +1.70	186.00	178.30	186.00	1,113,083
23 Jul 26	180.10001 -1.90	185.00	177.70	185.00	996,739
22 Jul 26	182.00000 +2.40	182.60	173.40	179.30	1,140,167
21 Jul 26	179.60001 +2.60	180.50	173.70	173.70	841,315
20 Jul 26	177.00000 +1.20	178.66	172.80	175.90	565,844
17 Jul 26	175.80000 -4.30	180.85	167.60	167.60	745,701
16 Jul 26	180.10001 -0.10	183.20	175.40	175.40	892,746
15 Jul 26	180.20000 -0.70	181.00	176.20	178.70	1,437,260
14 Jul 26	180.89999 -1.40	186.30	177.40	186.30	758,489
13 Jul 26	182.30000 +1.70	183.50	177.30	178.00	622,752
10 Jul 26	180.60001 +2.40	182.70	179.30	179.30	759,780
09 Jul 26	178.20000 -0.30	186.40	176.50	177.20	953,179
08 Jul 26	178.50000 -1.90	184.40	173.30	184.40	916,490
07 Jul 26	180.39999 +1.80	182.00	171.30	178.70	913,069
06 Jul 26	178.60001 -6.10	183.97	177.60	177.60	720,501
03 Jul 26	184.70000 -3.40	196.00	184.70	196.00	1,077,431
02 Jul 26	188.10001 -4.70	190.00	185.33	190.00	738,871
01 Jul 26	192.80000 +5.00	192.80	187.40	188.80	1,686,221
30 Jun 26	187.80000 +0.40	190.50	187.80	190.00	2,411,833
29 Jun 26	187.39999 -4.80	195.30	187.40	189.00	709,301
26 Jun 26	192.20000 -0.60	195.00	185.00	185.00	523,703
25 Jun 26	192.80000 +6.40	194.40	187.10	188.00	837,434
24 Jun 26	186.39999 +2.60	187.60	183.60	183.60	698,809
23 Jun 26	183.80000 -2.40	186.20	180.40	186.20	885,693
22 Jun 26	186.20000 -3.10	191.00	185.70	188.60	1,715,769
19 Jun 26	189.30000 +0.80	193.08	186.20	189.50	3,495,920
18 Jun 26	188.50000 +14.00	191.70	176.54	179.90	3,778,287
17 Jun 26	174.50000 +2.70	175.00	170.86	172.20	1,529,247
16 Jun 26	171.80000 +0.00	174.00	169.90	171.20	1,512,781
15 Jun 26	171.80000 -0.90	175.80	170.83	173.50	1,051,096
12 Jun 26	172.70000 +1.40	174.70	165.00	165.00	536,341
11 Jun 26	171.30000 -0.40	172.90	168.00	168.00	882,477
10 Jun 26	171.70000 +8.00	171.70	164.30	164.30	854,436
09 Jun 26	163.70000 -2.20	168.70	163.70	166.60	731,304
08 Jun 26	165.89999 -3.90	169.50	165.10	167.40	263,718
05 Jun 26	169.80000 -2.70	174.62	166.60	166.60	475,323
04 Jun 26	172.50000 +0.00	174.40	171.80	172.30	378,179
03 Jun 26	172.50000 +1.70	172.70	169.30	169.70	649,921
02 Jun 26	170.80000 +1.30	172.63	169.90	169.90	679,767
01 Jun 26	169.50000 -1.70	172.13	168.00	168.00	566,270
29 May 26	171.20000 +0.30	172.70	170.24	171.80	1,334,391
28 May 26	170.89999 +0.70	172.20	169.20	170.00	978,876
27 May 26	170.20000 +1.80	170.70	167.00	167.00	449,584
26 May 26	168.39999 +1.00	171.37	166.27	168.30	571,363
22 May 26	167.39999 +1.90	169.21	164.10	167.90	548,977
21 May 26	165.50000 +0.50	166.20	162.48	163.70	675,738
20 May 26	165.00000 -0.70	166.70	158.20	158.20	1,122,501
19 May 26	165.70000 +1.70	167.30	160.00	160.00	778,512
18 May 26	164.00000 -0.60	165.69	160.90	160.90	3,734,644
15 May 26	164.60001 -4.00	168.10	161.40	167.70	1,671,107
14 May 26	168.60001 +4.20	168.80	164.60	168.00	802,526
13 May 26	164.39999 -1.60	170.00	163.00	170.00	2,497,251
12 May 26	166.00000 +0.50	172.80	162.90	172.80	1,053,398
11 May 26	165.50000 +0.80	167.96	161.56	164.30	1,085,677
08 May 26	164.70000 +4.00	165.60	160.20	161.10	1,477,822
07 May 26	160.70000 -1.80	170.00	160.70	170.00	1,303,858
06 May 26	162.50000 +4.50	164.10	157.00	157.90	1,136,634
05 May 26	158.00000 -3.10	162.20	154.88	159.30	863,969
01 May 26	161.10001 -1.50	163.00	161.10	163.00	498,801
30 Apr 26	162.60001 +2.20	163.60	154.20	154.20	1,072,831
29 Apr 26	160.39999 -6.90	168.00	160.10	165.00	648,819
28 Apr 26	167.30000 -1.00	168.70	165.90	167.00	521,701
27 Apr 26	168.30000 -2.50	170.70	168.00	168.00	747,044
24 Apr 26	170.80000 -1.60	171.90	169.00	170.00	601,527
23 Apr 26	172.39999 -2.60	174.28	166.90	166.90	653,220
22 Apr 26	175.00000 -2.50	178.90	175.00	177.00	861,046
21 Apr 26	177.50000 +0.60	179.80	175.00	175.00	1,290,818
20 Apr 26	176.89999 -2.70	183.70	176.10	183.70	2,382,435
17 Apr 26	179.60001 +3.80	180.90	175.20	176.60	549,875
16 Apr 26	175.80000 -0.30	180.60	175.00	180.60	484,801
15 Apr 26	176.10001 -2.00	178.60	175.50	178.60	510,914
14 Apr 26	178.10001 +5.20	179.30	173.10	173.50	504,138
13 Apr 26	172.89999 -1.40	178.70	172.00	178.70	529,664
10 Apr 26	174.30000 +0.00	180.00	173.50	180.00	520,023
09 Apr 26	174.30000 -1.00	175.60	171.69	174.80	476,180
08 Apr 26	175.30000 +4.30	178.50	166.60	166.60	536,224
07 Apr 26	171.00000 -0.40	175.00	169.90	175.00	560,466
02 Apr 26	171.39999 -1.40	173.50	170.80	172.00	592,708
01 Apr 26	172.80000 +6.60	173.30	168.70	169.30	2,331,012
31 Mar 26	166.20000 -1.00	170.52	166.20	170.00	1,468,971
30 Mar 26	167.20000 -1.70	167.90	165.10	166.50	954,287
27 Mar 26	168.89999 -3.40	175.50	168.30	175.50	583,306
26 Mar 26	172.30000 -0.40	173.00	170.30	170.70	691,614
25 Mar 26	172.70000 +4.50	172.80	165.00	165.00	768,460
24 Mar 26	168.20000 -2.70	172.50	162.30	162.30	1,193,576
23 Mar 26	170.89999 +1.10	174.00	163.80	168.60	1,016,564
20 Mar 26	169.80000 +1.40	170.70	163.94	170.70	3,174,910
19 Mar 26	168.39999 -3.90	180.70	167.20	180.70	794,477
18 Mar 26	172.30000 +4.00	178.90	166.20	178.90	1,204,291
17 Mar 26	168.30000 -3.40	171.90	167.70	171.90	1,128,867
16 Mar 26	171.70000 -2.40	181.30	170.20	181.30	457,007
13 Mar 26	174.10001 +0.00	175.10	171.40	174.00	484,668
12 Mar 26	174.10001 +0.40	174.80	170.00	170.00	474,084
11 Mar 26	173.70000 -2.20	176.70	173.00	176.70	377,877
10 Mar 26	175.89999 +1.90	178.70	175.10	178.70	627,605
09 Mar 26	174.00000 -1.60	182.00	171.40	182.00	439,121
06 Mar 26	175.60001 -1.60	182.00	174.90	182.00	473,213
05 Mar 26	177.20000 -1.10	182.00	174.62	182.00	693,333
04 Mar 26	178.30000 -1.30	180.25	177.60	178.00	762,261
03 Mar 26	179.60001 -4.60	184.70	177.20	184.70	498,071
02 Mar 26	184.20000 +0.40	185.70	178.90	185.70	800,399
27 Feb 26	183.80000 -3.00	187.90	183.20	187.90	1,776,832
26 Feb 26	186.80000 +0.70	187.45	185.00	186.70	448,117
25 Feb 26	186.10001 -2.80	190.00	185.10	188.70	542,695
24 Feb 26	188.89999 -0.50	192.00	187.80	192.00	591,381
23 Feb 26	189.39999 -1.40	193.90	187.50	193.90	617,775
20 Feb 26	190.80000 +0.50	194.00	189.25	194.00	2,070,695
19 Feb 26	190.30000 +0.50	191.00	188.70	190.40	995,636
18 Feb 26	189.80000 -3.40	196.50	189.80	196.50	554,872
17 Feb 26	193.20000 +0.40	194.00	191.00	191.20	1,593,733
16 Feb 26	192.80000 +0.60	194.10	192.30	192.40	859,920
13 Feb 26	192.20000 +2.40	192.20	185.00	185.00	423,873
12 Feb 26	189.80000 +3.70	191.50	186.50	187.00	567,061
11 Feb 26	186.10001 -4.40	191.00	186.10	190.50	813,085
10 Feb 26	190.50000 -0.40	192.57	187.60	190.90	695,625
09 Feb 26	190.89999 -1.00	194.10	189.80	191.70	741,922
06 Feb 26	191.89999 +2.80	192.10	188.20	190.00	316,834
05 Feb 26	189.10001 -1.50	190.09	185.00	185.00	732,323
04 Feb 26	190.60001 +0.60	193.79	178.45	189.00	466,666
03 Feb 26	190.00000 +1.40	190.00	187.50	189.40	807,809
02 Feb 26	188.60001 +2.20	188.70	182.00	182.00	435,957
30 Jan 26	186.39999 +1.10	186.70	183.20	183.20	833,646
29 Jan 26	185.30000 +1.10	188.10	183.56	185.40	665,094
28 Jan 26	184.20000 +0.50	186.00	183.10	186.00	512,190
27 Jan 26	183.70000 -2.90	187.70	182.30	187.70	935,507
26 Jan 26	186.60001 +0.80	187.93	182.20	182.20	408,065
23 Jan 26	185.80000 +1.80	188.20	183.30	187.00	578,422
22 Jan 26	184.00000 +3.20	185.40	180.00	180.00	712,962
21 Jan 26	180.80000 -2.70	185.00	180.40	185.00	5,413,754
20 Jan 26	183.50000 -2.40	189.40	182.00	189.40	455,941
19 Jan 26	185.89999 -2.50	188.69	185.90	188.40	832,799
16 Jan 26	188.39999 +0.10	189.00	186.55	188.40	689,118
15 Jan 26	188.30000 +2.80	189.10	183.00	183.00	916,093
14 Jan 26	185.50000 -0.80	189.40	182.60	189.40	1,031,007
13 Jan 26	186.30000 -2.10	189.40	183.40	189.40	483,635
12 Jan 26	188.39999 -2.00	190.40	187.90	190.00	719,547
09 Jan 26	190.39999 +2.20	191.00	187.80	188.00	824,436
08 Jan 26	188.20000 -0.40	189.10	185.50	187.70	1,094,242
07 Jan 26	188.60001 -0.30	198.30	186.50	198.30	890,943
06 Jan 26	188.89999 -0.10	190.30	187.70	188.40	454,208
05 Jan 26	189.00000 +0.20	192.00	187.50	192.00	1,183,306
02 Jan 26	188.80000 -1.80	191.70	187.00	190.60	1,594,209
31 Dec 25	190.60001 -1.30	199.00	188.80	199.00	419,540
30 Dec 25	191.89999 +1.10	199.70	188.30	199.70	596,894
29 Dec 25	190.80000 -0.30	198.00	187.10	198.00	529,371
24 Dec 25	191.10001 -0.30	199.00	190.80	199.00	161,468
23 Dec 25	191.39999 -0.60	195.80	189.70	195.80	362,640
22 Dec 25	192.00000 +2.00	192.00	189.30	190.00	545,146
19 Dec 25	190.00000 -1.90	191.79	184.00	184.00	1,837,255
18 Dec 25	191.89999 -0.50	192.30	189.50	192.20	909,639
17 Dec 25	192.39999 +2.70	193.50	177.30	177.30	1,177,818
16 Dec 25	189.70000 +1.20	192.40	183.28	188.20	1,020,291
15 Dec 25	188.50000 +0.30	189.01	187.40	188.10	388,196
12 Dec 25	188.20000 +0.80	189.60	186.20	186.20	683,060
11 Dec 25	187.39999 +3.60	188.20	182.00	182.00	853,462
10 Dec 25	183.80000 +8.70	185.80	178.70	183.20	1,411,568
09 Dec 25	175.10001 -0.40	175.80	174.00	175.50	1,008,179
08 Dec 25	175.50000 -1.10	177.50	173.70	177.10	707,485
05 Dec 25	176.60001 +0.70	180.00	175.80	180.00	565,171
04 Dec 25	175.89999 -2.00	178.20	175.40	176.80	798,032
03 Dec 25	177.89999 +3.00	178.00	174.50	178.00	854,091
02 Dec 25	174.89999 -1.10	177.10	174.50	176.80	1,206,466
01 Dec 25	176.00000 -0.70	177.60	168.77	175.60	1,513,449
28 Nov 25	176.70000 +1.20	177.50	174.50	174.50	594,311
27 Nov 25	175.50000 -1.70	180.00	172.70	180.00	2,024,945
26 Nov 25	177.20000 +1.80	177.40	173.90	177.40	545,836
25 Nov 25	175.39999 -4.40	179.80	175.40	178.80	1,167,870
24 Nov 25	179.80000 -0.80	182.00	179.00	179.00	1,762,083
21 Nov 25	180.60001 +1.70	180.60	177.40	178.60	889,657
20 Nov 25	178.89999 +2.10	184.80	177.00	184.80	1,474,013
19 Nov 25	176.80000 -5.00	182.30	176.80	182.20	1,311,822
18 Nov 25	181.80000 -18.60	192.00	171.12	190.90	4,439,511
17 Nov 25	200.39999 -2.60	202.20	197.60	202.20	1,264,139
14 Nov 25	203.00000 -1.00	203.00	198.50	200.40	1,017,362
13 Nov 25	204.00000 +0.60	204.00	201.20	202.20	840,602
12 Nov 25	203.39999 -2.40	210.00	201.20	210.00	773,138
11 Nov 25	205.80000 -2.00	210.45	204.60	210.20	510,592
10 Nov 25	207.80000 +4.20	208.40	203.40	203.40	714,898
07 Nov 25	203.60001 -3.40	210.40	202.20	210.40	874,691
06 Nov 25	207.00000 -3.20	210.94	204.80	207.00	561,441
05 Nov 25	210.20000 +1.80	210.80	200.40	200.40	553,077
04 Nov 25	208.39999 -2.60	212.80	207.80	210.00	594,974
03 Nov 25	211.00000 +1.00	214.00	207.40	214.00	3,412,946
31 Oct 25	210.00000 +2.20	210.60	202.00	202.00	534,298
30 Oct 25	207.80000 +0.00	212.00	205.20	206.80	589,040
29 Oct 25	207.80000 -3.00	220.80	206.80	217.00	575,268
28 Oct 25	210.80000 +1.60	215.00	207.60	215.00	604,275
27 Oct 25	209.20000 -1.40	212.00	208.20	212.00	518,132
24 Oct 25	210.60001 +2.00	211.00	206.80	209.40	647,738
23 Oct 25	208.60001 +0.80	211.00	206.60	207.40	1,769,808
22 Oct 25	207.80000 +6.60	207.80	200.80	202.00	1,223,321
21 Oct 25	201.20000 -6.40	210.00	198.80	210.00	914,766
20 Oct 25	207.60001 +0.80	209.60	205.80	208.00	2,741,187
17 Oct 25	206.80000 -0.40	206.80	201.80	202.00	830,914
16 Oct 25	207.20000 -3.00	213.60	197.33	210.60	1,171,611
15 Oct 25	210.20000 -10.20	222.60	210.20	220.40	1,688,260
14 Oct 25	220.39999 +0.40	220.40	215.60	219.00	3,982,294
13 Oct 25	220.00000 +5.00	220.80	214.00	215.60	8,851,852
10 Oct 25	215.00000 -3.20	220.00	214.00	220.00	6,391,856
09 Oct 25	218.20000 +0.20	219.20	216.00	218.40	1,751,910
08 Oct 25	218.00000 +2.00	218.00	213.80	218.00	693,935
07 Oct 25	216.00000 -0.40	218.00	213.00	218.00	700,486
06 Oct 25	216.39999 -1.00	217.20	214.20	217.00	562,200
03 Oct 25	217.39999 -4.80	223.00	215.00	221.80	581,542
02 Oct 25	222.20000 -0.60	224.44	220.80	222.60	1,429,243
01 Oct 25	222.80000 -2.80	225.60	221.00	224.60	1,162,386
30 Sep 25	225.60001 +4.60	225.60	220.00	221.20	938,019
29 Sep 25	221.00000 +1.80	221.40	218.80	220.20	828,907
26 Sep 25	219.20000 +1.80	219.20	215.80	218.20	1,037,775
25 Sep 25	217.39999 +0.00	218.10	215.20	217.80	878,243
24 Sep 25	217.39999 +1.40	217.80	214.80	217.00	1,450,823
23 Sep 25	216.00000 -2.40	220.40	216.00	219.00	749,019
22 Sep 25	218.39999 +3.00	219.00	214.00	215.40	907,239
19 Sep 25	215.39999 +0.20	216.00	212.00	216.00	3,965,783
18 Sep 25	215.20000 -3.40	218.80	211.00	211.00	1,291,615
17 Sep 25	218.60001 +1.60	220.00	217.00	220.00	530,873
16 Sep 25	217.00000 -1.80	219.20	215.00	215.00	635,840
15 Sep 25	218.80000 -0.20	222.00	218.20	222.00	607,525
12 Sep 25	219.00000 -0.80	220.60	217.80	219.60	760,089
11 Sep 25	219.80000 +5.40	219.80	214.60	217.00	697,774
10 Sep 25	214.39999 +2.00	220.00	209.80	220.00	753,498
09 Sep 25	212.39999 -1.00	213.80	211.00	213.40	916,330
08 Sep 25	213.39999 -0.60	216.40	213.00	215.80	415,298
05 Sep 25	214.00000 -1.60	216.60	212.00	212.00	478,359
04 Sep 25	215.60001 +0.00	215.60	212.14	215.40	443,293
03 Sep 25	215.60001 +0.20	217.20	214.00	215.80	870,516
02 Sep 25	215.39999 -6.60	222.00	213.00	222.00	1,306,648
01 Sep 25	222.00000 +0.40	224.00	221.00	221.00	1,013,657
29 Aug 25	221.60001 -2.20	225.00	221.40	223.80	792,907
28 Aug 25	223.80000 -2.60	227.80	221.00	226.40	782,293
27 Aug 25	226.39999 +1.80	226.60	223.80	224.60	1,105,139
26 Aug 25	224.60001 -2.40	226.80	221.80	225.00	918,410
22 Aug 25	227.00000 +2.60	227.20	224.20	225.00	1,003,094
21 Aug 25	224.39999 -1.20	233.00	223.80	224.00	667,298
20 Aug 25	225.60001 -0.40	226.60	223.00	226.00	1,313,488
19 Aug 25	226.00000 +0.80	231.00	224.20	224.40	883,131
18 Aug 25	225.20000 -1.80	228.00	224.00	227.00	1,767,634
15 Aug 25	227.00000 +1.00	229.40	222.00	222.00	721,935
14 Aug 25	226.00000 -2.00	229.00	226.00	228.00	569,646
13 Aug 25	228.00000 -3.20	232.00	215.20	215.20	696,849
12 Aug 25	231.20000 +1.40	235.60	229.80	235.60	655,811
11 Aug 25	229.80000 -0.20	237.60	229.20	230.00	428,491
08 Aug 25	230.00000 -1.00	233.80	229.40	231.00	561,482
07 Aug 25	231.00000 -1.00	235.00	230.00	235.00	660,671
06 Aug 25	232.00000 +1.40	240.40	229.40	240.40	721,724
05 Aug 25	230.60001 +0.80	231.20	229.20	229.80	681,805
04 Aug 25	229.80000 +3.80	230.00	225.80	230.00	1,176,709
01 Aug 25	226.00000 +1.60	227.20	222.68	223.60	1,168,253
31 Jul 25	224.39999 +4.60	226.00	219.20	219.20	1,362,946
30 Jul 25	219.80000 +1.60	221.72	216.00	216.00	804,310
29 Jul 25	218.20000 -3.00	223.60	216.00	216.00	912,011
28 Jul 25	221.20000 +2.20	226.00	219.00	219.00	1,216,290
25 Jul 25	219.00000 +2.00	225.00	214.40	219.60	1,493,812
24 Jul 25	217.00000 -2.80	222.00	215.00	215.00	976,665
23 Jul 25	219.80000 +0.40	221.80	204.20	204.20	850,843
22 Jul 25	219.39999 -3.80	225.00	218.80	225.00	677,221
21 Jul 25	223.20000 +3.20	224.80	213.91	221.00	602,470
18 Jul 25	220.00000 -1.60	223.38	219.20	221.60	695,236
17 Jul 25	221.60001 +4.40	224.80	216.40	217.40	817,565
16 Jul 25	217.20000 -1.40	220.40	215.86	220.00	749,200
15 Jul 25	218.60001 -2.40	223.20	218.60	222.40	669,333
14 Jul 25	221.00000 +1.00	235.20	218.20	235.20	574,950
11 Jul 25	220.00000 -0.40	222.35	202.71	205.20	624,555
10 Jul 25	220.39999 -2.60	234.00	219.80	234.00	1,284,544
09 Jul 25	223.00000 -2.00	228.88	221.80	224.80	1,328,556
08 Jul 25	225.00000 +2.00	227.20	222.68	224.60	1,921,430
07 Jul 25	223.00000 +1.60	224.20	211.20	211.20	889,796
04 Jul 25	221.39999 +0.80	222.60	211.20	211.20	755,229
03 Jul 25	220.60001 -7.40	225.40	220.60	222.00	1,343,466
02 Jul 25	228.00000 -5.00	238.00	227.36	238.00	1,197,978
01 Jul 25	233.00000 +2.40	233.00	229.40	229.60	1,387,307
30 Jun 25	230.60001 -0.60	232.00	224.00	229.00	2,549,604
27 Jun 25	231.20000 +0.00	238.00	228.00	238.00	878,970
26 Jun 25	231.20000 +2.20	231.80	229.00	229.00	1,069,830
25 Jun 25	229.00000 -1.00	231.00	228.60	230.00	850,104
24 Jun 25	230.00000 +4.80	231.20	215.60	215.60	1,412,627
23 Jun 25	225.20000 +2.20	226.80	220.23	221.60	1,005,102
20 Jun 25	223.00000 +4.20	224.60	213.60	213.60	5,807,702
19 Jun 25	218.80000 -4.20	228.00	218.80	228.00	806,555
18 Jun 25	223.00000 +0.80	225.80	217.00	217.00	1,696,099
17 Jun 25	222.20000 -4.20	228.30	221.40	223.80	1,348,872
16 Jun 25	226.39999 -1.20	230.00	222.80	230.00	1,079,207
13 Jun 25	227.60001 +1.40	238.20	222.20	227.00	2,670,208
12 Jun 25	226.20000 +8.40	226.20	207.00	207.00	2,476,138
11 Jun 25	217.80000 +0.60	217.90	210.60	216.00	1,843,209
10 Jun 25	217.20000 +23.40	219.80	194.60	196.10	4,707,334
09 Jun 25	193.80000 -1.10	200.00	191.80	200.00	1,275,138
06 Jun 25	194.89999 +0.10	203.60	193.60	203.60	1,870,682
05 Jun 25	194.80000 +0.80	194.80	188.84	194.50	1,103,606
04 Jun 25	194.00000 -0.50	195.60	191.30	195.00	717,599
03 Jun 25	194.50000 +1.60	194.50	191.60	192.80	663,795
02 Jun 25	192.89999 +1.90	192.90	189.69	191.60	1,403,801
30 May 25	191.00000 +3.30	193.00	185.75	193.00	2,400,271
29 May 25	187.70000 -2.10	192.50	182.88	191.50	1,768,876
28 May 25	189.80000 -1.30	192.50	189.10	190.20	615,776
27 May 25	191.10001 +3.70	194.20	187.27	194.20	1,001,290
23 May 25	187.39999 -0.10	188.20	182.00	182.00	1,355,897
22 May 25	187.50000 +0.40	187.50	179.70	179.70	514,228
21 May 25	187.10001 -3.20	189.80	182.36	187.30	508,566
20 May 25	190.30000 +1.90	191.30	186.72	188.00	1,091,201
19 May 25	188.39999 +1.30	190.00	184.20	190.00	1,479,764
16 May 25	187.10001 +1.30	188.70	184.80	185.60	1,311,646
15 May 25	185.80000 +1.40	185.90	182.00	182.00	1,775,504
14 May 25	184.39999 +0.40	185.40	182.10	184.10	573,213
13 May 25	184.00000 +0.30	192.40	183.10	192.40	1,438,971
12 May 25	183.70000 -0.20	186.30	178.19	186.30	579,791
09 May 25	183.89999 -0.70	190.00	182.55	190.00	3,403,972
08 May 25	184.60001 -0.40	187.40	181.00	182.90	851,270
07 May 25	185.00000 +0.20	191.00	175.83	191.00	1,865,925
06 May 25	184.80000 +4.40	184.80	179.40	181.10	2,128,795
02 May 25	180.39999 +3.20	182.30	177.05	182.30	776,775
01 May 25	177.20000 +4.50	180.80	172.00	180.80	572,836
30 Apr 25	172.70000 +2.40	174.20	162.50	162.50	973,617
29 Apr 25	170.30000 +3.70	172.00	165.42	167.60	465,259
28 Apr 25	166.60001 +2.30	167.30	164.40	164.40	563,549
25 Apr 25	164.30000 -0.30	165.70	160.70	163.00	637,815
24 Apr 25	164.60001 +1.10	166.80	162.20	162.20	489,520
23 Apr 25	163.50000 -0.20	166.60	163.10	165.30	634,829
22 Apr 25	163.70000 -1.50	166.00	157.70	157.70	586,067
17 Apr 25	165.20000 +1.70	166.40	161.80	162.70	2,136,100
16 Apr 25	163.50000 -0.50	164.80	162.50	164.80	546,894
15 Apr 25	164.00000 +4.70	164.90	160.20	160.20	691,363
14 Apr 25	159.30000 +3.50	159.60	149.40	149.40	892,341
11 Apr 25	155.80000 +1.20	156.60	151.50	155.20	981,646
10 Apr 25	154.60001 +4.20	159.70	153.00	155.00	962,355
09 Apr 25	150.39999 -2.40	160.00	147.90	160.00	735,146
08 Apr 25	152.80000 +6.30	153.50	146.50	146.50	2,086,036
07 Apr 25	146.50000 -1.40	150.00	136.61	150.00	1,683,211
04 Apr 25	147.89999 -5.80	153.70	144.70	148.00	1,182,251
03 Apr 25	153.70000 -3.30	165.30	153.30	165.30	978,146
02 Apr 25	157.00000 +0.80	157.20	151.00	152.20	975,024
01 Apr 25	156.20000 +0.20	159.50	155.10	159.50	638,671
31 Mar 25	156.00000 -8.00	165.52	156.00	162.60	1,115,270
28 Mar 25	164.00000 -1.90	172.40	159.92	160.00	543,384
27 Mar 25	165.89999 -0.50	166.40	164.10	165.20	682,779
26 Mar 25	166.39999 +2.60	168.20	163.80	163.80	894,709
25 Mar 25	163.80000 -4.90	171.90	161.00	161.90	4,636,567
24 Mar 25	168.70000 +0.00	176.70	166.40	176.70	687,491
21 Mar 25	168.70000 -13.30	183.50	167.70	183.50	4,608,858
20 Mar 25	182.00000 -1.10	184.80	180.00	180.00	4,904,652
19 Mar 25	183.10001 +2.30	184.10	179.30	179.30	7,220,686
18 Mar 25	180.80000 +4.30	183.00	177.90	177.90	8,149,917
17 Mar 25	176.50000 +0.70	178.50	172.72	177.00	2,632,015
14 Mar 25	175.80000 +2.20	178.30	166.70	166.70	1,279,725
13 Mar 25	173.60001 -0.90	176.80	170.65	170.90	1,099,314
12 Mar 25	174.50000 +4.20	175.80	170.61	170.80	3,103,636
11 Mar 25	170.30000 -1.60	177.20	170.30	172.20	1,480,700
10 Mar 25	171.89999 -1.50	178.00	171.10	178.00	944,106
07 Mar 25	173.39999 +3.00	175.12	162.90	162.90	776,596
06 Mar 25	170.39999 -0.80	177.90	165.10	177.90	1,606,001
05 Mar 25	171.20000 +4.10	173.10	158.30	158.30	1,394,394
04 Mar 25	167.10001 -1.50	176.90	166.10	176.90	1,324,594
03 Mar 25	168.60001 +8.90	170.00	159.10	159.10	1,542,500
28 Feb 25	159.70000 +0.10	161.00	157.90	159.30	2,531,465
27 Feb 25	159.60001 -2.40	169.80	158.50	169.80	864,169
26 Feb 25	162.00000 +2.50	164.60	160.00	160.00	4,200,445
25 Feb 25	159.50000 -0.70	167.40	159.50	167.40	1,976,414
24 Feb 25	160.20000 -0.80	162.90	153.59	153.60	706,646
21 Feb 25	161.00000 -1.00	165.00	161.00	165.00	609,177
20 Feb 25	162.00000 +1.40	163.80	158.00	158.00	1,176,771
19 Feb 25	160.60001 -2.90	165.00	160.00	165.00	785,861
18 Feb 25	163.50000 +2.70	163.50	160.60	161.40	1,172,651
17 Feb 25	160.80000 +0.80	161.70	158.00	158.00	2,569,929
14 Feb 25	160.00000 +0.50	162.00	159.40	162.00	923,313
13 Feb 25	159.50000 -1.30	163.10	159.50	160.80	657,300
12 Feb 25	160.80000 +0.10	164.60	159.90	163.40	1,541,591
11 Feb 25	160.70000 -0.90	167.00	159.40	167.00	936,273
10 Feb 25	161.60001 -0.90	163.50	155.40	155.40	1,678,428
07 Feb 25	162.50000 -0.50	164.10	156.70	156.70	380,604
06 Feb 25	163.00000 -0.20	170.00	162.80	170.00	501,296
05 Feb 25	163.20000 -0.70	170.00	162.40	170.00	891,965
04 Feb 25	163.89999 +1.00	165.70	160.58	165.30	418,723
03 Feb 25	162.89999 -0.20	169.90	156.50	169.90	1,219,398
31 Jan 25	163.10001 +1.90	163.70	160.10	163.40	1,077,426
30 Jan 25	161.20000 -2.70	170.00	157.24	170.00	667,488
29 Jan 25	163.89999 -2.10	169.00	158.00	158.00	449,541
28 Jan 25	166.00000 +2.40	166.60	156.00	156.00	331,235
27 Jan 25	163.60001 -1.70	166.80	163.60	165.10	478,530
24 Jan 25	165.30000 +0.90	166.70	164.00	164.90	573,205
23 Jan 25	164.39999 +1.80	167.60	162.20	167.00	579,083
22 Jan 25	162.60001 +0.70	170.00	161.20	170.00	694,814
21 Jan 25	161.89999 +1.80	162.20	154.93	159.60	553,010
20 Jan 25	160.10001 -4.40	170.00	160.10	170.00	578,599
17 Jan 25	164.50000 +0.10	165.90	162.60	162.60	684,540
16 Jan 25	164.39999 +1.00	168.30	162.30	168.30	604,625
15 Jan 25	163.39999 +6.70	163.70	158.30	158.30	542,426
14 Jan 25	156.70000 +0.10	160.40	156.60	156.60	577,837
13 Jan 25	156.60001 -0.20	157.60	149.20	149.20	682,924
10 Jan 25	156.80000 -0.50	160.00	150.10	160.00	723,097
09 Jan 25	157.30000 +1.20	158.20	149.00	149.00	1,221,985
08 Jan 25	156.10001 -3.70	160.50	155.40	155.40	1,073,283
07 Jan 25	159.80000 -4.30	164.60	159.10	164.10	744,880
06 Jan 25	164.10001 +2.10	167.50	154.40	154.40	792,454
03 Jan 25	162.00000 -0.20	163.90	160.30	163.90	368,216
02 Jan 25	162.20000 +1.50	163.20	160.80	162.20	526,845
31 Dec 24	160.70000 -0.40	162.70	154.20	154.20	414,293
30 Dec 24	161.10001 -1.80	163.00	154.82	163.00	705,566
27 Dec 24	162.89999 -1.50	166.40	161.70	164.40	339,008
24 Dec 24	164.39999 -2.00	167.50	160.60	160.60	0
23 Dec 24	166.39999 +2.00	174.00	164.00	174.00	344,628
20 Dec 24	164.39999 -0.50	166.40	157.80	157.80	2,491,102
19 Dec 24	164.89999 -1.80	175.00	164.90	175.00	1,240,453
18 Dec 24	166.70000 +2.10	167.50	160.00	160.00	596,648
17 Dec 24	164.60001 -4.10	174.80	163.77	174.80	783,901
16 Dec 24	168.70000 +2.30	169.70	164.50	169.70	460,480
13 Dec 24	166.39999 +0.50	167.60	165.50	166.40	478,397
12 Dec 24	165.89999 +0.90	167.50	157.80	157.80	522,270
11 Dec 24	165.00000 +0.90	172.30	160.80	172.30	729,099
10 Dec 24	164.10001 +10.00	164.60	153.70	157.70	961,547
09 Dec 24	154.10001 -0.30	156.60	151.20	154.70	785,792
06 Dec 24	154.39999 -0.40	157.30	154.30	156.90	479,600
05 Dec 24	154.80000 +0.90	157.30	149.22	157.30	663,466
04 Dec 24	153.89999 +1.30	153.90	151.60	153.10	655,368
03 Dec 24	152.60001 -1.10	157.30	152.60	154.30	691,070
02 Dec 24	153.70000 +2.30	158.30	150.20	158.30	586,055
29 Nov 24	151.39999 -0.90	155.90	151.40	155.90	1,178,807
28 Nov 24	152.30000 +0.20	153.90	147.51	153.30	418,545
27 Nov 24	152.10001 -2.00	155.00	148.91	155.00	872,290
26 Nov 24	154.10001 +0.40	158.90	149.00	149.00	808,587
25 Nov 24	153.70000 +4.60	156.50	147.20	156.50	2,146,351
22 Nov 24	149.10001 +2.70	149.50	144.70	147.30	596,860
21 Nov 24	146.39999 +2.00	148.00	137.50	148.00	1,119,953
20 Nov 24	144.39999 -2.60	147.80	139.90	139.90	1,974,887
19 Nov 24	147.00000 -0.30	147.90	140.40	140.40	943,766
18 Nov 24	147.30000 +1.40	148.20	139.30	139.30	921,026
15 Nov 24	145.89999 +0.80	149.46	142.40	144.90	946,536
14 Nov 24	145.10001 +8.30	154.00	138.90	144.90	1,709,317
13 Nov 24	136.80000 +0.00	137.80	134.60	136.10	730,688
12 Nov 24	136.80000 -2.30	139.00	136.40	138.40	765,715
11 Nov 24	139.10001 +2.20	139.70	136.70	136.70	3,304,094
08 Nov 24	136.89999 -1.60	144.20	136.50	144.20	645,317
07 Nov 24	138.50000 +0.30	140.10	135.67	139.50	756,304
06 Nov 24	138.20000 +1.90	141.60	136.80	141.60	586,998
05 Nov 24	136.30000 +1.30	139.80	134.00	139.80	712,656
04 Nov 24	135.00000 -0.20	141.70	128.60	128.60	642,805
01 Nov 24	135.20000 +1.90	135.90	133.00	135.00	723,667
31 Oct 24	133.30000 -1.90	136.30	133.10	133.40	1,243,339
30 Oct 24	135.20000 +2.00	137.90	132.00	133.40	1,103,995
29 Oct 24	133.20000 -7.40	140.63	131.50	137.30	1,120,679
28 Oct 24	140.60001 +2.80	140.60	136.00	136.00	540,228
25 Oct 24	137.80000 +0.50	139.40	136.00	136.00	587,579
24 Oct 24	137.30000 +0.80	138.40	136.50	136.50	1,449,838
23 Oct 24	136.50000 -3.10	139.60	136.00	136.00	1,056,433
22 Oct 24	139.60001 -0.50	139.80	136.00	136.00	456,558
21 Oct 24	140.10001 +0.80	142.69	136.00	136.00	726,077
18 Oct 24	139.30000 +2.00	139.90	136.40	136.40	737,816
17 Oct 24	137.30000 -0.60	141.79	136.10	138.50	855,107
16 Oct 24	137.89999 -0.30	144.30	137.00	144.30	1,108,045
15 Oct 24	138.20000 +1.30	138.20	136.30	137.00	5,111,521
14 Oct 24	136.89999 -0.50	141.40	135.70	137.40	1,959,251
11 Oct 24	137.39999 -0.10	138.00	135.78	136.60	1,666,327
10 Oct 24	137.50000 -1.40	144.30	136.10	144.30	1,048,983
09 Oct 24	138.89999 +1.50	139.30	135.91	137.40	776,575
08 Oct 24	137.39999 -1.50	140.70	136.50	138.00	1,003,339
07 Oct 24	138.89999 -0.80	140.30	136.40	140.30	453,190
04 Oct 24	139.70000 +0.50	141.00	137.52	138.70	401,039
03 Oct 24	139.20000 -1.40	143.80	138.40	143.80	566,935
02 Oct 24	140.60001 -2.80	144.30	140.10	144.30	711,517
01 Oct 24	143.39999 -2.70	150.50	143.40	150.50	522,124
30 Sep 24	146.10001 -3.60	149.10	145.46	146.80	1,270,662
27 Sep 24	149.70000 +0.80	153.10	149.50	153.10	727,594
26 Sep 24	148.89999 +2.20	150.40	145.30	146.50	593,270
25 Sep 24	146.70000 -0.80	150.80	145.50	150.80	505,901
24 Sep 24	147.50000 +1.70	148.60	145.10	145.10	794,109
23 Sep 24	145.80000 +0.10	148.70	141.90	141.90	520,885
20 Sep 24	145.70000 -8.10	153.88	144.50	151.70	8,968,218
19 Sep 24	153.80000 -2.70	156.80	145.70	145.70	857,295
18 Sep 24	156.50000 +0.90	157.10	152.30	152.30	816,652
17 Sep 24	155.60001 +0.00	157.90	154.80	157.90	722,898
16 Sep 24	155.60001 +0.60	155.60	152.30	154.80	567,695
13 Sep 24	155.00000 +0.80	155.10	149.90	149.90	378,559
12 Sep 24	154.20000 +1.30	155.50	152.60	153.00	489,143
11 Sep 24	152.89999 -5.90	162.70	152.90	162.70	1,074,935
10 Sep 24	158.80000 -0.30	162.70	158.00	162.70	536,468
09 Sep 24	159.10001 +1.80	167.50	156.00	167.40	801,977
06 Sep 24	157.30000 -1.90	163.20	155.30	163.20	452,382
05 Sep 24	159.20000 -5.00	168.69	158.90	168.60	449,300
04 Sep 24	164.20000 +7.10	164.20	152.00	152.00	1,106,760
03 Sep 24	157.10001 -0.40	160.40	155.50	160.40	852,818
02 Sep 24	157.50000 +0.50	158.40	154.85	158.40	761,319
30 Aug 24	157.00000 +0.20	159.10	156.01	156.10	1,694,342
29 Aug 24	156.80000 -1.40	160.60	155.70	160.60	338,663
28 Aug 24	158.20000 -0.80	160.23	155.00	155.00	538,536
27 Aug 24	159.00000 -0.40	161.80	158.50	159.40	502,474
23 Aug 24	159.39999 +1.60	163.20	157.00	163.20	2,029,822
22 Aug 24	157.80000 -3.70	164.20	157.80	164.20	501,468
21 Aug 24	161.50000 +2.50	161.50	155.60	155.60	738,021
20 Aug 24	159.00000 -3.50	165.10	159.00	165.10	215,522
19 Aug 24	162.50000 +0.90	162.90	158.00	158.00	484,334
16 Aug 24	161.60001 -0.60	163.07	160.30	162.10	260,487
15 Aug 24	162.20000 +0.90	164.00	159.40	162.90	344,657
14 Aug 24	161.30000 +0.30	166.20	159.30	166.20	643,775
13 Aug 24	161.00000 -0.80	163.35	159.50	162.00	324,221
12 Aug 24	161.80000 +1.40	163.30	159.60	163.30	453,044
09 Aug 24	160.39999 +1.40	162.00	158.50	158.50	376,492
08 Aug 24	159.00000 +1.00	159.00	153.33	154.50	628,750
07 Aug 24	158.00000 -2.80	161.30	156.50	156.50	410,844
06 Aug 24	160.80000 -0.20	162.70	157.40	160.10	715,268
05 Aug 24	161.00000 -5.20	171.80	155.50	171.80	795,577
02 Aug 24	166.20000 -5.00	175.10	163.18	175.10	674,555
01 Aug 24	171.20000 -4.20	179.00	170.80	179.00	973,585
31 Jul 24	175.39999 +5.70	175.60	171.10	172.20	1,161,845
30 Jul 24	169.70000 -0.10	172.60	166.50	166.50	796,141
29 Jul 24	169.80000 -0.50	172.90	169.00	169.00	513,081
26 Jul 24	170.30000 -0.20	171.60	159.77	167.30	740,612
25 Jul 24	170.50000 +1.00	170.90	167.50	167.60	477,350
24 Jul 24	169.50000 -2.70	174.00	169.50	172.50	781,906
23 Jul 24	172.20000 -2.90	176.40	170.40	173.00	615,145
22 Jul 24	175.10001 +3.10	176.60	172.00	175.90	702,661
19 Jul 24	172.00000 +0.80	172.80	168.13	169.00	491,102
18 Jul 24	171.20000 -4.20	174.80	170.90	174.80	802,752
17 Jul 24	175.39999 -0.40	177.60	172.21	175.30	676,176
16 Jul 24	175.80000 +1.60	177.90	172.36	177.90	674,634
15 Jul 24	174.20000 +0.60	175.40	171.38	173.30	664,544
12 Jul 24	173.60001 +0.80	174.70	169.90	169.90	837,174
11 Jul 24	172.80000 +2.10	174.40	169.40	172.10	757,774
10 Jul 24	170.70000 +4.70	171.60	164.60	164.60	950,337
09 Jul 24	166.00000 -0.60	170.40	166.00	170.40	683,538
08 Jul 24	166.60001 -0.40	167.70	162.00	162.00	885,332
05 Jul 24	167.00000 +0.80	171.60	166.00	170.40	1,193,321
04 Jul 24	166.20000 +1.00	167.90	159.60	166.20	493,757
03 Jul 24	165.20000 +4.60	165.20	157.40	157.40	1,023,921
02 Jul 24	160.60001 -2.30	164.30	160.10	164.30	744,409
01 Jul 24	162.89999 +4.60	164.20	160.00	160.00	821,562
28 Jun 24	158.30000 -2.10	161.70	157.50	157.50	799,400
27 Jun 24	160.39999 +2.70	161.50	157.90	158.00	748,798
26 Jun 24	157.70000 -0.60	160.80	156.20	156.20	825,692
25 Jun 24	158.30000 +1.90	158.70	155.60	158.30	853,477
24 Jun 24	156.39999 +3.40	158.80	150.00	150.00	824,395
21 Jun 24	153.00000 -1.60	155.53	152.81	154.60	2,866,491
20 Jun 24	154.60001 +1.70	156.80	151.10	151.10	966,866
19 Jun 24	152.89999 -2.10	157.70	152.90	157.70	1,674,761
18 Jun 24	155.00000 +1.60	157.60	154.10	157.60	943,985
17 Jun 24	153.39999 -1.00	155.70	151.20	153.70	1,053,538
14 Jun 24	154.39999 -0.90	157.20	152.80	153.00	1,338,949
13 Jun 24	155.30000 -2.30	160.40	155.30	160.00	1,538,110
12 Jun 24	157.60001 -7.20	165.00	157.60	161.90	1,673,254
11 Jun 24	164.80000 -4.70	177.00	161.04	172.00	2,157,818
10 Jun 24	169.50000 -1.40	171.20	168.00	170.40	1,068,073
07 Jun 24	170.89999 -3.40	175.90	170.60	175.20	776,928
06 Jun 24	174.30000 +3.30	176.00	170.01	173.50	773,298
05 Jun 24	171.00000 +0.50	176.00	171.00	173.80	768,660
04 Jun 24	170.50000 -2.50	173.20	168.60	168.70	759,815
03 Jun 24	173.00000 +2.30	175.20	170.00	170.00	1,118,164
31 May 24	170.70000 +0.70	173.46	167.30	167.30	1,768,315
30 May 24	170.00000 +1.90	171.70	163.80	163.80	1,347,236
29 May 24	168.10001 -1.40	174.40	167.00	174.40	1,131,474
28 May 24	169.50000 +0.10	174.60	164.20	164.20	1,483,062
24 May 24	169.39999 +0.70	169.40	166.50	167.40	1,162,618
23 May 24	168.70000 -3.30	173.00	168.70	169.20	1,002,002
22 May 24	172.00000 +0.90	173.70	169.30	172.20	1,104,422
21 May 24	171.10001 -1.50	174.50	171.10	171.10	996,347
20 May 24	172.60001 +0.60	176.10	171.02	176.10	847,941
17 May 24	172.00000 +0.70	172.30	170.60	171.80	667,023
16 May 24	171.30000 +0.10	173.70	171.30	171.70	865,649
15 May 24	171.20000 -3.10	175.90	171.20	173.30	1,174,683
14 May 24	174.30000 +3.00	176.40	164.71	167.10	908,223
13 May 24	171.30000 +1.40	172.10	166.00	166.00	887,406
10 May 24	169.89999 +1.80	173.00	167.52	169.90	889,055
09 May 24	168.10001 -1.90	171.20	165.60	165.60	795,625
08 May 24	170.00000 +2.50	171.90	166.49	171.90	575,886
07 May 24	167.50000 -0.50	170.40	165.20	165.20	850,321
03 May 24	168.00000 -0.10	168.80	164.20	164.20	725,589
02 May 24	168.10001 +2.70	170.70	163.10	170.70	779,546
01 May 24	165.39999 +3.20	167.20	161.40	162.60	539,723
30 Apr 24	162.20000 -6.20	169.10	162.20	163.20	1,405,791
29 Apr 24	168.39999 +3.20	168.40	163.10	167.60	654,682
26 Apr 24	165.20000 +1.50	169.50	162.80	169.50	823,554
25 Apr 24	163.70000 -7.00	170.20	157.50	170.20	1,652,039
24 Apr 24	170.70000 -1.80	176.70	170.70	176.70	500,063
23 Apr 24	172.50000 +1.70	172.80	170.00	172.40	561,544
22 Apr 24	170.80000 +1.50	170.80	168.50	169.50	548,665
19 Apr 24	169.30000 +3.70	173.10	165.30	173.10	487,289
18 Apr 24	165.60001 -2.70	170.60	163.00	163.00	1,693,144
17 Apr 24	168.30000 +0.80	169.00	163.70	163.70	840,923
16 Apr 24	167.50000 -6.00	172.50	166.10	172.50	1,315,632
15 Apr 24	173.50000 +1.40	173.50	169.30	169.30	910,336
12 Apr 24	172.10001 -2.40	175.40	172.00	174.50	946,918
11 Apr 24	174.50000 -2.50	176.60	171.70	171.70	755,931
10 Apr 24	177.00000 +0.90	178.40	173.60	176.90	755,154
09 Apr 24	176.10001 -0.70	176.50	174.60	175.00	345,660
08 Apr 24	176.80000 -3.20	180.10	175.91	179.00	920,532
05 Apr 24	180.00000 +1.10	182.40	176.00	182.40	609,554
04 Apr 24	178.89999 -0.10	179.80	178.30	178.30	757,267
03 Apr 24	179.00000 -1.20	180.20	177.90	178.00	1,161,710
02 Apr 24	180.20000 -0.20	184.00	178.67	181.30	733,078
28 Mar 24	180.39999 -3.40	182.90	180.40	182.00	1,260,242
27 Mar 24	183.80000 -0.20	187.20	182.38	187.20	803,845
26 Mar 24	184.00000 +3.00	184.00	177.80	177.80	933,450
25 Mar 24	181.00000 -3.50	183.50	176.41	180.40	650,372
22 Mar 24	184.50000 +1.70	185.30	182.50	183.40	848,865
21 Mar 24	182.80000 +1.10	189.00	182.80	189.00	1,136,385
20 Mar 24	181.70000 +2.40	185.70	172.77	175.90	1,734,679
19 Mar 24	179.30000 +3.80	179.30	170.00	170.00	819,099
18 Mar 24	175.50000 -12.20	183.00	173.50	182.40	1,628,946
15 Mar 24	187.70000 +22.20	187.70	166.10	171.70	13,419,029
14 Mar 24	165.50000 +5.20	168.40	155.06	156.10	2,079,900
13 Mar 24	160.30000 -3.20	167.80	155.01	167.80	1,552,008
12 Mar 24	163.50000 +2.10	164.60	159.90	162.00	1,176,380
11 Mar 24	161.39999 +2.70	164.60	158.90	161.50	1,275,154
08 Mar 24	158.70000 -0.20	169.90	158.50	169.90	607,758
07 Mar 24	158.89999 +0.30	160.90	155.30	155.30	755,955
06 Mar 24	158.60001 +1.40	160.70	156.00	156.00	936,517
05 Mar 24	157.20000 -0.30	159.70	153.98	159.70	586,651
04 Mar 24	157.50000 -2.70	165.00	157.50	165.00	630,124
01 Mar 24	160.20000 +2.00	163.10	154.89	163.10	687,821
29 Feb 24	158.20000 +1.90	161.03	154.00	154.00	1,931,498
28 Feb 24	156.30000 +0.60	159.90	154.10	159.90	573,478
27 Feb 24	155.70000 -3.20	159.00	155.40	157.90	653,506
26 Feb 24	158.89999 +4.90	158.90	150.50	150.50	590,867
23 Feb 24	154.00000 -2.10	160.69	152.80	152.80	453,457
22 Feb 24	156.10001 +1.10	160.80	152.88	160.80	410,207
21 Feb 24	155.00000 +1.50	155.10	148.00	148.00	687,587
20 Feb 24	153.50000 -1.50	157.30	148.00	148.00	1,046,729
19 Feb 24	155.00000 -0.50	160.60	148.41	151.30	599,411
16 Feb 24	155.50000 +0.60	156.30	150.00	150.00	626,099
15 Feb 24	154.89999 -2.30	159.00	152.90	158.00	689,100
14 Feb 24	157.20000 -0.80	159.00	156.40	156.40	413,618
13 Feb 24	158.00000 -2.60	160.40	157.40	159.60	428,422
12 Feb 24	160.60001 +1.50	161.77	156.40	156.40	551,638
09 Feb 24	159.10001 -1.10	161.10	157.60	157.60	500,880
08 Feb 24	160.20000 -0.40	163.60	160.20	160.40	458,305
07 Feb 24	160.60001 -7.10	168.30	160.00	160.00	877,473
06 Feb 24	167.70000 +0.20	169.20	166.50	168.10	514,756
05 Feb 24	167.50000 -1.70	170.50	162.00	162.10	435,509
02 Feb 24	169.20000 +0.70	175.00	168.70	175.00	709,550
01 Feb 24	168.50000 -0.20	171.30	168.40	171.00	709,503
31 Jan 24	168.70000 -1.50	171.70	168.50	171.00	831,266
30 Jan 24	170.20000 -0.90	172.90	169.20	171.00	801,652
29 Jan 24	171.10001 +2.10	173.30	163.70	163.70	546,414
26 Jan 24	169.00000 -0.20	177.00	163.90	177.00	671,191
25 Jan 24	169.20000 +0.40	172.90	168.50	168.60	647,598
24 Jan 24	168.80000 +2.80	171.40	161.35	171.40	544,040
23 Jan 24	166.00000 -1.60	168.10	162.50	164.20	745,300
22 Jan 24	167.60001 +2.50	170.10	158.23	169.80	732,444
19 Jan 24	165.10001 -3.40	170.30	164.80	169.70	788,396
18 Jan 24	168.50000 +0.50	171.00	166.40	169.50	865,781
17 Jan 24	168.00000 -2.90	177.20	166.30	168.50	757,506
16 Jan 24	170.89999 -1.90	174.40	170.50	172.00	714,379
15 Jan 24	172.80000 +0.40	178.70	172.70	175.40	1,346,208
12 Jan 24	172.39999 -0.90	175.30	166.70	175.00	690,355
11 Jan 24	173.30000 -6.20	180.68	173.30	180.00	771,426
10 Jan 24	179.50000 +3.00	180.00	172.46	180.00	767,667
09 Jan 24	176.50000 -1.50	180.00	175.90	180.00	682,343
08 Jan 24	178.00000 +2.40	178.00	174.40	175.00	696,331
05 Jan 24	175.60001 +0.60	179.70	167.35	179.70	766,005
04 Jan 24	175.00000 +1.10	179.70	173.10	179.60	755,905
03 Jan 24	173.89999 -0.30	175.30	172.40	173.00	846,496
02 Jan 24	174.20000 -0.80	177.50	173.33	174.00	666,919
29 Dec 23	175.00000 +0.50	177.00	174.30	177.00	161,352
28 Dec 23	174.50000 +2.40	174.50	171.30	172.90	1,138,670
27 Dec 23	172.10001 -0.40	174.70	166.70	166.70	2,706,048
22 Dec 23	172.50000 +2.00	174.70	168.87	169.50	422,733
21 Dec 23	170.50000 -2.00	176.90	169.30	176.90	1,165,163
20 Dec 23	172.50000 +4.10	173.50	168.40	168.40	1,136,190
19 Dec 23	168.39999 +1.60	171.00	160.02	171.00	641,229
18 Dec 23	166.80000 -1.20	170.61	162.00	162.00	384,635
15 Dec 23	168.00000 -0.50	170.40	156.80	156.80	2,314,245
14 Dec 23	168.50000 +6.40	168.90	155.30	164.50	1,395,839
13 Dec 23	162.10001 -1.30	166.80	161.00	165.40	1,059,230
12 Dec 23	163.39999 +0.70	165.00	155.50	155.50	1,005,523
11 Dec 23	162.70000 -4.90	169.20	160.70	165.20	962,426
08 Dec 23	167.60001 +0.10	169.40	166.00	169.40	830,270
07 Dec 23	167.50000 +3.50	173.40	158.54	159.00	1,194,195
06 Dec 23	164.00000 +2.70	167.90	158.00	158.00	1,336,373
05 Dec 23	161.30000 +1.50	166.20	160.49	164.90	2,628,895
04 Dec 23	159.80000 -1.90	166.70	159.40	164.90	517,463
01 Dec 23	161.70000 +1.50	163.40	154.00	154.00	511,930
30 Nov 23	160.20000 +0.50	162.00	155.30	159.30	2,858,152
29 Nov 23	159.70000 -2.30	162.00	155.00	155.00	861,715
28 Nov 23	162.00000 -0.30	162.80	155.00	155.00	891,892
27 Nov 23	162.30000 -3.90	168.10	161.50	165.60	1,140,204
24 Nov 23	166.20000 -0.90	167.70	162.00	162.00	1,130,978
23 Nov 23	167.10001 -7.90	179.00	158.70	179.00	838,279
22 Nov 23	175.00000 +1.80	175.60	172.10	172.10	911,166
21 Nov 23	173.20000 -3.60	177.00	172.00	172.00	683,286
20 Nov 23	176.80000 -1.90	178.20	170.00	170.00	532,718
17 Nov 23	178.70000 +2.50	183.30	176.70	183.20	1,324,953
16 Nov 23	176.20000 -0.10	179.40	174.96	178.00	1,364,223
15 Nov 23	176.30000 +5.30	176.30	171.20	171.90	1,474,224
14 Nov 23	171.00000 +5.90	171.00	163.90	170.00	1,339,553
13 Nov 23	165.10001 +0.10	167.80	162.30	166.00	615,538
10 Nov 23	165.00000 -0.40	166.00	161.70	166.00	825,151
09 Nov 23	165.39999 +4.80	165.40	159.40	160.50	953,431
08 Nov 23	160.60001 +2.20	161.50	151.00	151.00	1,196,877
07 Nov 23	158.39999 -1.60	159.90	156.80	158.00	560,573
06 Nov 23	160.00000 -2.60	162.90	159.60	162.00	555,647
03 Nov 23	162.60001 -0.60	164.40	160.00	164.40	1,007,232
02 Nov 23	163.20000 +2.50	163.20	158.60	162.00	2,532,793
01 Nov 23	160.70000 +2.80	160.80	156.20	160.00	786,513
31 Oct 23	157.89999 +2.90	157.90	154.40	157.00	850,959
30 Oct 23	155.00000 +2.00	156.20	148.50	152.70	655,716
27 Oct 23	153.00000 +4.10	153.50	148.40	153.30	639,697
26 Oct 23	148.89999 +2.00	148.90	143.00	148.50	7,103,602
25 Oct 23	146.89999 +2.80	147.20	140.10	146.50	1,062,320
24 Oct 23	144.10001 -3.80	150.90	142.00	142.00	827,407
23 Oct 23	147.89999 +1.00	151.10	142.80	150.90	904,112
20 Oct 23	146.89999 -0.70	150.00	142.10	142.10	1,746,509
19 Oct 23	147.60001 -2.80	151.00	145.00	145.00	859,148
18 Oct 23	150.39999 -2.10	153.60	149.70	153.30	913,931
17 Oct 23	152.50000 +3.10	155.00	147.00	155.00	743,594
16 Oct 23	149.39999 -0.60	152.10	139.90	147.80	1,127,898
13 Oct 23	150.00000 -1.30	153.90	148.00	148.00	1,174,636
12 Oct 23	151.30000 -0.60	155.00	150.30	152.00	885,591
11 Oct 23	151.89999 +5.40	154.90	150.00	154.80	1,711,252
10 Oct 23	146.50000 +2.10	147.10	144.00	144.30	962,605
09 Oct 23	144.39999 -1.60	147.00	140.30	145.90	696,222
06 Oct 23	146.00000 +0.60	148.00	140.00	140.00	683,241
05 Oct 23	145.39999 +0.50	149.80	144.20	146.80	838,132
04 Oct 23	144.89999 -1.40	147.80	140.78	145.90	874,609
03 Oct 23	146.30000 -4.60	150.20	145.00	145.00	898,540
02 Oct 23	150.89999 +0.00	157.00	147.56	152.90	1,092,257
29 Sep 23	150.89999 +0.10	153.00	144.80	144.80	1,324,420
28 Sep 23	150.80000 +0.20	157.00	148.29	157.00	891,177
27 Sep 23	150.60001 -1.10	152.40	144.91	148.10	769,200
26 Sep 23	151.70000 -2.30	158.00	148.80	148.80	650,046
25 Sep 23	154.00000 -2.00	155.90	150.00	150.00	1,017,518
22 Sep 23	156.00000 -1.80	160.60	153.00	153.00	1,775,981
21 Sep 23	157.80000 -1.80	161.90	157.20	158.90	870,306
20 Sep 23	159.60001 +5.20	161.80	154.50	158.90	2,540,209
19 Sep 23	154.39999 -2.50	160.50	153.40	156.70	2,077,175
18 Sep 23	156.89999 +0.70	160.00	152.60	160.00	2,381,076
15 Sep 23	156.20000 -1.70	160.00	155.00	155.00	5,737,105
14 Sep 23	157.89999 +1.80	157.90	152.00	152.00	1,395,026
13 Sep 23	156.10001 +0.00	158.30	150.00	150.00	734,865
12 Sep 23	156.10001 -0.20	157.60	152.90	155.30	819,141
11 Sep 23	156.30000 +0.60	158.60	150.00	150.00	821,863
08 Sep 23	155.70000 +2.30	155.90	153.10	153.80	567,278
07 Sep 23	153.39999 +2.70	155.70	147.70	147.70	1,048,530
06 Sep 23	150.70000 +0.50	154.00	148.90	154.00	961,541
05 Sep 23	150.20000 +2.70	151.60	146.90	149.20	1,269,201
04 Sep 23	147.50000 -0.60	151.20	147.40	149.80	548,239
01 Sep 23	148.10001 +3.00	148.80	140.00	140.00	2,756,251
31 Aug 23	145.10001 -1.70	148.30	144.70	144.80	1,865,620
30 Aug 23	146.80000 +1.10	147.70	141.90	141.90	949,103
29 Aug 23	145.70000 +1.70	149.10	145.10	149.10	1,268,825
25 Aug 23	144.00000 +3.20	145.30	140.40	145.00	1,261,587
24 Aug 23	140.80000 -1.60	150.00	139.20	150.00	1,357,319
23 Aug 23	142.39999 +0.90	142.80	138.00	138.00	1,769,660
22 Aug 23	141.50000 -2.20	145.30	135.00	135.00	1,206,397
21 Aug 23	143.70000 -2.70	147.50	141.80	144.00	819,600
18 Aug 23	146.39999 -1.80	155.30	144.40	146.50	1,189,717
17 Aug 23	148.20000 -4.80	154.80	146.20	146.20	1,374,795
16 Aug 23	153.00000 -2.10	166.70	153.00	153.00	934,600
15 Aug 23	155.10001 -0.50	158.60	150.00	150.00	948,240
14 Aug 23	155.60001 +1.70	156.50	143.20	143.20	1,110,635
11 Aug 23	153.89999 -1.20	155.60	146.89	148.00	686,000
10 Aug 23	155.10001 +1.30	155.80	153.60	154.60	948,541
09 Aug 23	153.80000 +3.20	154.90	140.40	150.30	2,112,752
08 Aug 23	150.60001 +1.30	150.90	135.80	146.30	809,040
07 Aug 23	149.30000 +0.00	150.50	147.60	149.40	946,471
04 Aug 23	149.30000 +3.10	149.70	145.90	146.80	603,160
03 Aug 23	146.20000 +0.70	146.20	141.80	142.00	748,787
02 Aug 23	145.50000 -1.00	145.90	142.90	145.90	619,856
01 Aug 23	146.50000 +0.20	150.10	142.00	149.00	807,326
31 Jul 23	146.30000 -0.50	155.30	140.90	149.30	1,291,469
28 Jul 23	146.80000 -1.90	150.10	140.04	141.00	1,081,320
27 Jul 23	148.70000 -0.50	152.00	144.97	149.30	1,371,143
26 Jul 23	149.20000 +1.90	153.42	145.00	148.00	1,680,175
25 Jul 23	147.30000 -2.00	150.10	146.50	149.10	845,876
24 Jul 23	149.30000 -0.50	156.04	140.80	150.30	6,154,828
21 Jul 23	149.80000 +4.50	151.60	145.20	148.50	1,519,238
20 Jul 23	145.30000 +0.40	150.00	142.70	150.00	1,378,681
19 Jul 23	144.89999 +1.20	148.60	143.80	143.80	1,430,014
18 Jul 23	143.70000 +2.00	145.90	134.90	141.90	981,447
17 Jul 23	141.70000 -3.20	148.52	141.70	143.50	568,803
14 Jul 23	144.89999 -2.30	150.00	144.30	150.00	557,891
13 Jul 23	147.20000 -0.80	149.20	144.40	145.00	2,097,111
12 Jul 23	148.00000 +2.40	149.90	144.60	145.20	1,200,341
11 Jul 23	145.60001 -1.40	148.90	144.52	147.40	1,103,017
10 Jul 23	147.00000 +1.30	149.60	140.70	147.70	1,331,511
07 Jul 23	145.70000 +1.00	145.70	143.50	144.80	2,536,209
06 Jul 23	144.70000 -0.80	149.10	144.30	146.50	1,200,396
05 Jul 23	145.50000 -1.90	147.70	145.50	147.70	991,599
04 Jul 23	147.39999 +0.60	147.60	137.00	137.00	1,127,409
03 Jul 23	146.80000 +0.90	147.60	144.60	147.20	969,664
30 Jun 23	145.89999 +3.90	146.80	132.10	132.10	5,284,454
29 Jun 23	142.00000 -1.40	146.30	141.70	144.00	1,491,518
28 Jun 23	143.39999 +3.00	147.70	132.60	147.70	4,021,755
27 Jun 23	140.39999 -0.10	141.90	131.40	141.60	1,968,570
26 Jun 23	140.50000 -3.10	147.30	139.20	141.00	2,815,998
23 Jun 23	143.60001 +0.90	147.70	140.50	142.80	2,475,397
22 Jun 23	142.70000 +1.70	142.70	139.50	141.20	4,688,472
21 Jun 23	141.00000 +0.30	145.80	139.80	145.30	2,938,898
20 Jun 23	140.70000 +1.10	141.20	138.40	140.00	1,350,063
19 Jun 23	139.60001 +3.40	141.80	138.50	140.60	6,004,657
16 Jun 23	136.20000 -1.40	142.00	128.50	142.00	4,717,524
15 Jun 23	137.60001 -2.00	140.40	136.66	139.80	5,956,725
14 Jun 23	139.60001 +0.30	141.50	137.90	139.90	2,387,652
13 Jun 23	139.30000 -2.70	145.50	139.02	141.90	1,404,387
12 Jun 23	142.00000 +2.10	142.00	136.32	139.30	1,318,994
09 Jun 23	139.89999 +4.70	139.90	129.00	139.00	2,225,823
08 Jun 23	135.20000 +16.50	144.90	124.96	126.00	5,999,492
07 Jun 23	118.70000 +0.10	121.90	109.90	121.90	1,100,048
06 Jun 23	118.60000 -0.60	121.20	116.34	117.10	1,124,891
05 Jun 23	119.20000 +0.80	124.00	115.00	115.00	758,704
02 Jun 23	118.40000 +2.90	123.50	115.00	123.50	1,100,439
01 Jun 23	115.50000 +0.70	122.80	115.20	122.70	1,168,688
31 May 23	114.80000 -0.70	116.00	111.10	113.50	1,769,884
30 May 23	115.50000 +2.40	120.90	113.00	120.90	1,118,159
26 May 23	113.10000 -0.40	122.00	113.10	122.00	836,163
25 May 23	113.50000 -0.70	115.50	111.37	115.50	1,122,318
24 May 23	114.20000 -0.50	122.00	109.80	122.00	1,461,937
23 May 23	114.70000 -1.30	118.10	110.00	110.00	683,072
22 May 23	116.00000 -0.10	123.70	110.00	110.00	769,861
19 May 23	116.10000 -0.70	120.00	114.00	114.90	979,378
18 May 23	116.80000 -1.00	119.20	114.00	114.00	1,118,622
17 May 23	117.80000 +0.60	123.70	114.00	119.90	1,425,168
16 May 23	117.20000 -2.40	120.40	115.70	117.60	1,321,687
15 May 23	119.60000 +3.10	119.70	115.60	116.00	1,070,514
12 May 23	116.50000 -0.90	119.30	116.10	116.60	1,548,596
11 May 23	117.40000 -5.90	124.30	111.78	122.80	2,157,918
10 May 23	123.30000 -0.60	127.10	122.40	122.50	2,693,823
09 May 23	123.90000 +1.30	124.80	121.40	121.40	1,539,329
05 May 23	122.60000 +2.30	125.00	120.00	125.00	808,159
04 May 23	120.30000 +1.60	122.20	110.50	110.50	1,322,629
03 May 23	118.70000 +1.70	119.90	115.36	119.90	1,550,504
02 May 23	117.00000 +4.60	117.20	112.40	112.40	1,225,793
28 Apr 23	112.40000 +1.70	115.90	108.00	108.20	1,425,954
27 Apr 23	110.70000 -1.60	113.50	110.70	113.20	1,146,308
26 Apr 23	112.30000 +1.40	113.50	110.50	112.00	1,255,612
25 Apr 23	110.90000 -0.20	116.00	109.20	116.00	1,409,486
24 Apr 23	111.10000 +2.50	111.10	108.00	109.70	1,602,386
21 Apr 23	108.60000 +1.20	109.40	106.80	107.00	914,715
20 Apr 23	107.40000 -0.80	109.70	107.40	109.00	1,856,824
19 Apr 23	108.20000 -1.20	109.60	104.40	104.40	766,101
18 Apr 23	109.40000 +0.80	110.00	107.10	110.00	1,144,508
17 Apr 23	108.60000 +1.00	110.00	98.10	105.90	1,120,818
14 Apr 23	107.60000 -0.30	110.00	107.00	107.60	1,167,783
13 Apr 23	107.90000 +2.10	112.70	100.40	103.80	920,411
12 Apr 23	105.80000 -1.30	108.30	105.20	105.20	844,288
11 Apr 23	107.10000 +0.20	108.70	102.26	105.40	966,879
06 Apr 23	106.90000 +2.00	106.90	100.00	100.00	930,073
05 Apr 23	104.90000 -2.10	107.40	103.80	106.40	1,096,866
04 Apr 23	107.00000 +2.80	110.00	104.70	109.90	2,643,165
03 Apr 23	104.20000 +0.30	104.80	100.60	100.60	626,109
31 Mar 23	103.90000 -1.10	109.54	92.66	100.80	1,321,913
30 Mar 23	105.00000 +0.50	106.10	104.10	106.00	1,186,561
29 Mar 23	104.50000 +2.60	104.50	101.60	102.30	705,711
28 Mar 23	101.90000 +0.10	102.70	99.65	101.80	882,914
27 Mar 23	101.80000 +0.60	106.20	99.63	104.20	1,038,504
24 Mar 23	101.20000 -1.10	102.80	95.40	99.60	2,160,097
23 Mar 23	102.30000 -2.00	111.50	101.90	111.50	710,083
22 Mar 23	104.30000 -0.70	111.30	99.10	109.70	1,782,866
21 Mar 23	105.00000 +0.50	105.30	103.90	104.80	1,890,002
20 Mar 23	104.50000 -0.10	108.00	100.80	108.00	1,267,719
17 Mar 23	104.60000 +1.60	105.90	103.40	103.70	2,517,928
16 Mar 23	103.00000 -1.00	111.10	100.23	106.10	1,258,784
15 Mar 23	104.00000 -0.50	105.00	102.70	104.00	3,767,205
14 Mar 23	104.50000 +0.50	106.10	103.30	104.00	1,574,648
13 Mar 23	104.00000 -4.00	108.10	101.60	101.60	1,838,638
10 Mar 23	108.00000 +1.90	108.80	101.40	105.30	1,765,108
09 Mar 23	106.10000 +0.50	106.90	103.90	105.50	749,730
08 Mar 23	105.60000 -0.70	106.50	99.75	102.60	1,414,814
07 Mar 23	106.30000 -0.70	107.80	100.02	103.00	1,041,311
06 Mar 23	107.00000 -0.20	110.00	106.11	110.00	775,429
03 Mar 23	107.20000 +1.00	109.30	106.50	108.60	871,604
02 Mar 23	106.20000 +1.20	109.00	105.20	107.60	1,357,750
01 Mar 23	105.00000 -0.50	106.60	104.19	104.90	1,136,080
28 Feb 23	105.50000 -0.50	112.10	103.09	106.20	1,908,471
27 Feb 23	106.00000 +4.20	106.44	101.86	101.90	1,058,815
24 Feb 23	101.80000 +1.80	103.60	99.30	101.50	1,567,278
23 Feb 23	100.00000 -2.10	103.20	100.00	102.50	971,108
22 Feb 23	102.10000 -0.70	104.70	99.45	101.30	758,278
21 Feb 23	102.80000 -1.10	103.90	101.50	103.90	1,189,808
20 Feb 23	103.90000 -1.10	105.70	102.68	102.70	1,212,726
17 Feb 23	105.00000 -1.50	107.00	104.00	105.00	1,369,327
16 Feb 23	106.50000 -2.30	114.00	105.80	114.00	1,272,133
15 Feb 23	108.80000 -2.20	111.50	107.30	110.30	1,617,220
14 Feb 23	111.00000 -3.40	115.30	111.00	114.50	1,731,105
13 Feb 23	114.40000 +2.00	114.50	109.70	112.00	1,646,006
10 Feb 23	112.40000 -0.20	113.60	110.50	112.80	1,892,996
09 Feb 23	112.60000 +1.20	113.50	110.98	113.00	1,626,315
08 Feb 23	111.40000 +2.50	115.40	109.00	110.80	1,739,055
07 Feb 23	108.90000 +0.40	112.00	107.70	109.40	1,324,374
06 Feb 23	108.50000 -1.90	115.00	108.50	115.00	892,370
03 Feb 23	110.40000 -1.20	114.30	109.90	112.10	1,049,504
02 Feb 23	111.60000 +2.20	112.10	107.20	107.60	1,967,805
01 Feb 23	109.40000 +1.00	111.30	105.80	105.80	2,983,771
31 Jan 23	108.40000 +0.40	112.20	107.30	112.20	3,631,046
30 Jan 23	108.00000 -1.50	114.30	107.30	108.40	1,121,724
27 Jan 23	109.50000 +0.80	109.75	107.80	108.70	1,196,570
26 Jan 23	108.70000 +0.80	109.30	105.70	105.70	1,471,318
25 Jan 23	107.90000 -0.90	109.00	106.70	108.10	1,347,388
24 Jan 23	108.80000 +0.90	110.00	108.40	109.00	1,263,468
23 Jan 23	107.90000 +0.20	109.50	106.57	109.20	934,500
20 Jan 23	107.70000 +0.80	108.50	105.27	107.30	996,542
19 Jan 23	106.90000 -1.80	110.00	106.70	110.00	1,922,532
18 Jan 23	108.70000 +0.90	109.80	105.90	105.90	1,413,375
17 Jan 23	107.80000 -0.30	109.00	106.80	106.80	932,495
16 Jan 23	108.10000 -0.60	111.64	106.04	107.00	1,027,555
13 Jan 23	108.70000 +4.70	109.50	103.10	103.70	2,273,639
12 Jan 23	104.00000 +0.20	110.00	101.70	104.80	1,726,868
11 Jan 23	103.80000 -1.00	107.90	103.80	107.90	1,198,631
10 Jan 23	104.80000 +0.00	105.50	102.90	103.90	1,537,963
09 Jan 23	104.80000 -0.20	109.00	103.90	109.00	1,352,663
06 Jan 23	105.00000 +0.50	105.60	103.00	103.00	1,968,836
05 Jan 23	104.50000 +0.30	105.50	103.10	103.10	688,877
04 Jan 23	104.20000 +1.40	105.10	101.90	102.00	1,251,044
03 Jan 23	102.80000 +1.80	105.50	101.00	101.00	1,400,415
30 Dec 22	101.00000 -2.00	104.10	100.90	104.10	551,678
29 Dec 22	103.00000 +0.60	104.80	101.00	104.80	1,046,105
28 Dec 22	102.40000 +1.10	104.80	101.90	104.80	794,691
23 Dec 22	101.30000 +0.60	101.90	96.20	96.20	525,969
22 Dec 22	100.70000 -0.90	104.90	100.70	103.40	1,249,214
21 Dec 22	101.60000 +1.10	103.40	100.80	100.80	757,402
20 Dec 22	100.50000 -1.90	102.60	98.10	99.20	1,069,866
19 Dec 22	102.40000 +4.30	104.50	97.15	102.00	936,058
16 Dec 22	98.10000 +0.95	98.65	95.50	97.15	2,817,611
15 Dec 22	97.15000 -1.20	99.45	96.65	99.45	871,778
14 Dec 22	98.35000 +1.15	98.35	95.35	96.55	1,226,262
13 Dec 22	97.20000 +0.05	102.00	95.20	102.00	1,360,797
12 Dec 22	97.15000 +1.15	97.55	95.60	96.95	906,703
09 Dec 22	96.00000 +1.00	97.35	94.50	94.75	1,069,057
08 Dec 22	95.00000 -2.85	100.00	94.15	99.20	977,181
07 Dec 22	97.85000 -3.05	101.90	97.85	101.90	977,856
06 Dec 22	100.90000 -2.00	103.60	98.00	98.00	1,132,603
05 Dec 22	102.90000 -1.10	105.70	101.00	101.00	733,630
02 Dec 22	104.00000 -0.10	105.00	103.30	104.10	623,755
01 Dec 22	104.10000 +2.00	104.70	102.10	102.10	1,969,713
30 Nov 22	102.10000 -0.40	104.20	100.00	102.00	1,681,836
29 Nov 22	102.50000 +0.00	103.30	100.08	102.10	854,865
28 Nov 22	102.50000 -2.40	105.80	101.80	105.40	2,279,995
25 Nov 22	104.90000 +1.50	105.30	99.85	101.50	909,628
24 Nov 22	103.40000 -0.80	107.00	103.40	107.00	2,777,064
23 Nov 22	104.20000 +2.40	104.20	98.00	98.00	980,584
22 Nov 22	101.80000 +1.10	102.90	100.30	102.00	2,898,960
21 Nov 22	100.70000 +2.45	101.40	96.25	98.75	1,432,119
18 Nov 22	98.25000 +1.25	98.85	97.25	97.65	6,319,612
17 Nov 22	97.00000 +1.25	98.15	92.28	93.90	4,493,401
16 Nov 22	95.75000 +0.75	97.30	94.14	96.95	2,479,860
15 Nov 22	95.00000 -0.20	95.75	91.60	95.25	2,801,724
14 Nov 22	95.20000 +0.15	95.65	93.15	94.95	2,181,339
11 Nov 22	95.05000 +1.50	96.05	91.33	93.35	3,830,223
10 Nov 22	93.55000 -2.75	96.10	89.55	94.60	2,583,604
09 Nov 22	96.30000 -10.00	113.20	94.90	108.00	2,919,096
14 Oct 22	106.30000 +1.00	108.30	104.20	106.30	856,716
13 Oct 22	105.30000 +1.60	107.60	100.40	100.40	1,891,174
12 Oct 22	103.70000 -3.30	108.10	101.20	101.20	2,042,802
11 Oct 22	107.00000 -0.20	110.00	105.60	110.00	713,523
10 Oct 22	107.20000 -1.70	109.40	102.00	102.00	730,749
07 Oct 22	108.90000 +0.40	110.60	107.10	110.00	1,233,518
06 Oct 22	108.50000 +0.10	112.60	107.20	112.60	860,461
05 Oct 22	108.40000 +0.50	109.70	105.70	107.40	636,633
04 Oct 22	107.90000 +1.40	108.99	103.62	106.40	1,134,602
03 Oct 22	106.50000 +1.30	106.70	100.00	100.00	1,516,529
30 Sep 22	105.20000 +0.60	106.74	103.50	103.50	1,034,322
29 Sep 22	104.60000 -3.60	110.00	103.10	110.00	1,346,066
28 Sep 22	108.20000 -2.40	110.80	105.10	107.00	2,443,509
27 Sep 22	110.60000 -6.90	119.40	110.60	118.50	1,453,033
26 Sep 22	117.50000 -1.40	120.80	114.00	114.00	1,931,762
23 Sep 22	118.90000 -0.10	120.20	115.00	115.00	1,197,526
22 Sep 22	119.00000 -3.70	124.00	119.00	124.00	1,813,815
21 Sep 22	122.70000 +2.00	124.90	120.40	123.10	1,323,995
20 Sep 22	120.70000 -4.30	130.53	120.00	124.20	1,879,768
16 Sep 22	125.00000 +6.50	125.00	112.00	112.00	7,334,218
15 Sep 22	118.50000 -4.10	124.00	116.16	120.10	1,519,838
14 Sep 22	122.60000 -0.90	126.20	117.40	117.40	4,822,879
13 Sep 22	123.50000 -1.50	126.10	122.00	122.00	1,053,646
12 Sep 22	125.00000 +4.50	126.40	120.76	122.00	3,497,769
09 Sep 22	120.50000 +1.10	125.00	118.60	125.00	656,124
08 Sep 22	119.40000 +1.20	119.40	115.50	115.50	1,404,843
07 Sep 22	118.20000 +1.10	118.60	115.36	118.50	874,977
06 Sep 22	117.10000 +1.70	123.40	115.40	123.40	1,389,401
05 Sep 22	115.40000 -4.40	118.90	115.00	118.50	930,600
02 Sep 22	119.80000 +1.30	122.30	113.32	114.30	4,882,438
01 Sep 22	118.50000 +3.40	119.26	114.20	114.30	1,169,995
31 Aug 22	115.10000 +2.20	115.10	112.80	113.70	5,412,479
30 Aug 22	112.90000 +0.40	114.20	110.71	112.00	2,180,224
26 Aug 22	112.50000 +1.80	113.00	110.00	110.00	1,633,123
25 Aug 22	110.70000 +1.20	113.10	110.00	110.00	1,088,854
24 Aug 22	109.50000 -0.40	112.90	108.00	108.00	2,638,927
23 Aug 22	109.90000 +0.90	111.90	105.30	105.30	1,117,683
22 Aug 22	109.00000 +0.90	113.40	107.60	108.40	3,179,169
19 Aug 22	108.10000 -3.40	114.00	107.40	114.00	2,957,494
18 Aug 22	111.50000 -1.60	116.00	107.59	113.50	1,945,020
17 Aug 22	113.10000 -1.10	118.30	113.10	113.60	2,302,019
16 Aug 22	114.20000 -14.70	130.30	107.20	128.90	9,407,096
15 Aug 22	128.89999 +0.50	132.80	125.00	128.60	6,219,769
12 Aug 22	128.39999 -1.10	130.50	118.30	130.00	1,439,220
11 Aug 22	129.50000 -5.20	137.90	127.40	131.00	1,408,448
10 Aug 22	134.70000 -0.50	136.60	133.30	135.20	797,425
09 Aug 22	135.20000 -0.30	139.38	134.50	136.80	859,416
08 Aug 22	135.50000 +0.80	137.90	132.10	132.10	551,717
05 Aug 22	134.70000 +1.70	139.10	129.16	135.00	675,631
04 Aug 22	133.00000 -0.70	135.69	131.00	131.90	1,146,939
03 Aug 22	133.70000 +2.70	135.00	130.30	135.00	1,663,201
02 Aug 22	131.00000 -2.00	134.90	124.20	132.50	2,155,575
01 Aug 22	133.00000 -0.50	134.10	128.00	128.10	855,712
29 Jul 22	133.50000 +2.10	134.30	129.90	131.40	1,282,384
28 Jul 22	131.39999 +0.90	134.80	126.10	129.50	876,162
27 Jul 22	130.50000 +0.50	133.00	126.92	130.00	659,117
26 Jul 22	130.00000 -0.50	132.80	129.30	132.50	903,967
25 Jul 22	130.50000 -0.50	133.00	126.00	126.00	3,887,897
22 Jul 22	131.00000 -2.00	136.00	129.70	136.00	741,787
21 Jul 22	133.00000 -2.00	135.20	127.40	129.00	1,863,693
20 Jul 22	135.00000 +0.70	136.80	132.00	132.00	2,041,524
19 Jul 22	134.30000 +2.80	134.30	127.10	129.60	1,175,189
18 Jul 22	131.50000 +1.50	137.00	126.60	136.70	1,595,903
15 Jul 22	130.00000 +4.00	136.00	124.60	132.00	1,719,201
14 Jul 22	126.00000 -2.20	132.00	124.60	132.00	1,166,871
13 Jul 22	128.20000 +1.30	130.00	125.50	130.00	1,162,667
12 Jul 22	126.90000 +1.90	129.70	122.20	124.90	973,910
11 Jul 22	125.00000 -1.00	126.40	123.50	125.00	6,004,770
08 Jul 22	126.00000 -1.40	127.40	122.40	122.40	746,328
07 Jul 22	127.40000 +1.90	129.40	125.10	126.60	589,810
06 Jul 22	125.50000 +0.70	127.90	122.20	125.00	1,350,923
05 Jul 22	124.80000 -5.60	134.00	123.30	134.00	1,361,270
04 Jul 22	130.39999 +0.80	133.80	125.60	127.10	712,450
01 Jul 22	129.60001 +2.10	130.10	127.25	127.50	1,093,511
30 Jun 22	127.50000 -3.50	131.50	121.40	121.50	1,672,862
29 Jun 22	131.00000 -3.40	138.20	129.50	138.20	1,309,166
28 Jun 22	134.39999 -1.60	137.68	134.00	136.00	1,486,089
27 Jun 22	136.00000 +2.30	136.50	130.70	130.70	4,266,679
24 Jun 22	133.70000 -1.60	138.90	132.00	138.50	1,105,510
23 Jun 22	135.30000 -4.20	137.20	132.60	133.00	2,309,323
22 Jun 22	139.50000 +7.10	139.60	130.60	130.70	3,194,779
21 Jun 22	132.39999 -3.60	137.20	130.50	135.10	6,564,323
20 Jun 22	136.00000 +2.70	140.30	130.80	134.00	5,838,768
17 Jun 22	133.30000 -0.90	138.90	133.30	137.10	4,944,859
16 Jun 22	134.20000 -3.40	139.00	133.10	139.00	2,917,834
15 Jun 22	137.60001 +2.90	140.90	134.45	140.00	1,089,464
14 Jun 22	134.70000 +1.90	136.30	133.80	134.10	2,069,417
13 Jun 22	132.80000 -1.10	135.10	128.73	133.10	1,034,707
10 Jun 22	133.89999 -1.10	135.50	133.30	134.30	2,279,749
09 Jun 22	135.00000 -1.70	137.20	129.00	136.00	973,933
08 Jun 22	136.70000 -1.60	138.69	136.10	137.60	855,689
07 Jun 22	138.30000 +2.30	138.50	133.60	137.00	1,832,966
06 Jun 22	136.00000 -1.00	143.60	134.90	139.50	1,196,022
01 Jun 22	137.00000 +0.50	138.90	135.40	136.70	1,416,275
31 May 22	136.50000 +3.20	139.80	132.20	139.00	2,386,191
30 May 22	133.30000 -1.10	139.90	129.10	133.50	1,334,735
27 May 22	134.39999 +4.60	145.66	129.50	130.50	6,098,794
26 May 22	129.80000 +10.40	138.00	109.72	124.00	9,568,228
25 May 22	119.40000 +3.70	119.40	114.20	116.00	3,374,038
24 May 22	115.70000 +0.20	116.70	106.90	106.90	6,664,012
23 May 22	115.50000 +2.80	116.50	110.00	110.00	2,989,649
20 May 22	112.70000 +2.70	113.20	110.10	112.50	736,546
19 May 22	110.00000 -3.10	112.50	106.70	111.70	722,814
18 May 22	113.10000 +0.50	113.80	101.95	107.90	968,912
17 May 22	112.60000 +0.50	113.50	111.30	113.00	707,597
16 May 22	112.10000 +0.80	113.00	108.60	113.00	545,762
13 May 22	111.30000 +2.50	111.30	104.00	104.00	497,921
12 May 22	108.80000 -1.10	109.20	102.00	102.00	897,150
11 May 22	109.90000 +1.70	112.30	107.08	108.00	822,835
10 May 22	108.20000 -1.00	110.00	107.80	108.10	653,029
09 May 22	109.20000 -1.10	113.00	107.30	113.00	764,309
06 May 22	110.30000 +1.00	111.20	105.00	105.00	2,560,348
05 May 22	109.30000 -1.70	112.60	109.10	111.90	1,132,783
04 May 22	111.00000 -2.20	113.60	109.90	112.70	732,713
03 May 22	113.20000 +0.40	115.40	110.70	110.90	2,422,953
29 Apr 22	112.80000 -0.70	115.00	111.00	115.00	768,075
28 Apr 22	113.50000 +1.40	113.70	103.60	109.60	625,938
27 Apr 22	112.10000 +0.90	117.00	111.20	117.00	784,588
26 Apr 22	111.20000 +0.10	113.60	100.80	100.80	1,387,462
25 Apr 22	111.10000 -2.30	112.40	109.70	112.40	723,463
22 Apr 22	113.40000 -1.80	115.30	112.80	114.20	899,008
21 Apr 22	115.20000 -0.80	117.30	115.10	117.00	734,426
20 Apr 22	116.00000 +0.10	117.00	114.90	117.00	788,291
19 Apr 22	115.90000 +0.90	116.00	111.00	111.00	2,136,545
14 Apr 22	115.00000 -0.20	115.60	111.20	113.40	827,644
13 Apr 22	115.20000 +0.20	116.80	113.60	116.80	2,018,721
12 Apr 22	115.00000 -1.00	117.00	114.30	117.00	731,901
11 Apr 22	116.00000 +1.80	116.00	114.00	116.00	550,999
08 Apr 22	114.20000 -0.30	116.50	113.60	113.60	489,016
07 Apr 22	114.50000 -0.70	116.90	114.00	116.30	706,432
06 Apr 22	115.20000 +0.30	116.23	113.10	116.00	736,535
05 Apr 22	114.90000 +2.90	115.50	112.10	114.00	1,238,796
04 Apr 22	112.00000 -0.10	113.09	110.04	112.10	1,117,868
01 Apr 22	112.10000 -0.20	113.00	111.00	111.80	1,853,822
31 Mar 22	112.30000 -0.80	115.40	110.70	114.10	1,018,608
30 Mar 22	113.10000 +1.10	114.90	108.00	108.00	904,345
29 Mar 22	112.00000 +2.50	112.30	107.30	109.10	880,942
28 Mar 22	109.50000 +2.20	112.00	103.60	112.00	847,349
25 Mar 22	107.30000 +0.30	110.00	106.70	110.00	1,075,991
24 Mar 22	107.00000 -0.20	107.60	102.00	102.00	628,723
23 Mar 22	107.20000 +0.60	108.00	102.00	102.00	728,127
22 Mar 22	106.60000 +1.60	107.50	102.00	102.00	483,523
21 Mar 22	105.00000 -1.30	109.30	102.50	103.00	1,187,534
18 Mar 22	106.30000 +0.80	107.00	104.30	105.00	1,933,559
17 Mar 22	105.50000 +0.50	107.26	103.40	103.40	1,047,274
16 Mar 22	105.00000 +0.40	106.50	100.40	100.50	2,468,818
15 Mar 22	104.60000 +1.00	105.10	101.20	103.10	544,931
14 Mar 22	103.60000 +0.60	105.80	97.42	100.20	849,234
11 Mar 22	103.00000 +2.80	105.00	101.40	105.00	972,034
10 Mar 22	100.20000 +0.60	101.90	95.00	95.00	1,019,055
09 Mar 22	99.60000 +9.25	99.65	90.35	90.35	1,847,261
08 Mar 22	90.35000 +1.80	91.85	84.25	84.25	1,448,055
07 Mar 22	88.55000 -3.45	97.00	83.75	97.00	1,894,277
04 Mar 22	92.00000 -2.60	94.75	91.35	93.70	1,280,527
03 Mar 22	94.60000 -3.50	98.95	93.50	96.00	1,894,326
02 Mar 22	98.10000 +0.70	101.00	95.25	101.00	1,130,859
01 Mar 22	97.40000 -2.80	101.90	97.40	101.20	1,570,509
28 Feb 22	100.20000 -1.60	101.00	98.05	98.85	1,265,538
25 Feb 22	101.80000 +2.80	105.00	99.60	105.00	1,230,943
24 Feb 22	99.00000 -3.40	101.10	97.60	99.35	1,461,934
23 Feb 22	102.40000 -1.00	106.00	101.51	106.00	814,584
22 Feb 22	103.40000 -0.60	104.40	100.90	102.70	722,793
21 Feb 22	104.00000 -0.70	105.00	101.00	101.00	823,074
18 Feb 22	104.70000 -1.50	106.90	101.00	101.00	1,110,052
17 Feb 22	106.20000 +3.00	108.10	104.10	108.10	1,411,681
16 Feb 22	103.20000 -1.70	107.10	102.14	102.30	971,256
15 Feb 22	104.90000 +1.60	105.60	101.00	101.00	697,700
14 Feb 22	103.30000 -1.70	104.20	102.20	104.00	650,651
11 Feb 22	105.00000 -1.90	107.00	101.50	101.50	663,289
10 Feb 22	106.90000 +2.00	107.30	104.60	105.00	1,048,586
09 Feb 22	104.90000 +1.60	105.50	103.00	105.00	1,481,519
08 Feb 22	103.30000 +1.80	103.59	101.20	102.00	614,154
07 Feb 22	101.50000 +0.20	105.00	100.94	105.00	795,837
04 Feb 22	101.30000 -1.40	103.80	100.80	103.80	1,083,129
03 Feb 22	102.70000 -0.50	104.20	101.90	104.20	804,165
02 Feb 22	103.20000 +0.00	107.60	102.90	107.60	859,336
01 Feb 22	103.20000 +2.10	104.60	100.00	100.00	3,682,892
31 Jan 22	101.10000 -0.60	103.64	100.60	100.60	1,430,321
28 Jan 22	101.70000 -2.80	107.80	101.30	106.80	2,238,101
27 Jan 22	104.50000 +0.00	104.50	99.85	100.00	1,187,738
26 Jan 22	104.50000 +1.20	104.90	101.00	101.00	1,329,355
25 Jan 22	103.30000 +1.20	106.80	100.90	106.80	1,701,713
24 Jan 22	102.10000 -2.90	106.50	99.80	100.82	1,381,625
21 Jan 22	105.00000 +1.00	105.50	102.30	103.10	1,206,887
20 Jan 22	104.00000 +0.70	106.80	100.20	100.20	1,883,738
19 Jan 22	103.30000 +1.50	103.30	100.40	103.00	1,353,595
18 Jan 22	101.80000 -0.50	103.00	100.51	103.00	770,491
17 Jan 22	102.30000 +0.30	103.00	100.80	103.00	778,088
14 Jan 22	102.00000 -1.30	105.07	100.62	105.07	639,524
13 Jan 22	103.30000 +1.20	103.80	100.10	101.00	899,324
12 Jan 22	102.10000 -0.20	103.50	101.70	102.30	860,177
11 Jan 22	102.30000 +1.30	106.80	99.75	106.80	1,571,360
10 Jan 22	101.00000 -0.50	104.30	99.85	102.00	1,636,127
07 Jan 22	101.50000 +0.90	103.60	99.29	100.00	1,036,255
06 Jan 22	100.60000 -1.90	102.64	97.00	97.00	1,491,784
05 Jan 22	102.50000 -1.30	106.50	101.70	106.50	1,252,740
04 Jan 22	103.80000 +1.60	106.80	103.10	106.80	2,439,925
31 Dec 21	102.20000 -0.30	103.40	100.90	102.50	577,311
30 Dec 21	102.50000 -1.90	107.80	101.70	107.80	762,606
29 Dec 21	104.40000 +0.70	105.40	103.20	105.40	872,888
24 Dec 21	103.70000 -0.70	105.10	101.70	101.70	516,340
23 Dec 21	104.40000 +1.80	106.30	101.93	103.00	1,160,151
22 Dec 21	102.60000 +1.30	102.60	98.35	98.35	5,592,105
21 Dec 21	101.30000 -1.90	104.70	100.20	104.30	1,302,516
20 Dec 21	103.20000 -1.20	105.00	102.50	102.50	974,210
17 Dec 21	104.40000 +1.00	106.20	103.10	103.10	4,760,575
16 Dec 21	103.40000 +0.40	105.50	102.50	104.20	2,411,769
15 Dec 21	103.00000 -1.00	104.80	97.98	104.20	2,700,897
14 Dec 21	104.00000 +2.20	105.00	101.60	101.90	3,514,127
13 Dec 21	101.80000 +0.20	103.90	101.60	103.60	1,830,608
10 Dec 21	101.60000 +5.70	104.50	95.80	95.80	3,095,842
09 Dec 21	95.90000 -5.80	102.00	95.00	99.05	3,188,787
08 Dec 21	101.70000 -4.00	106.00	100.00	102.60	4,880,847
07 Dec 21	105.70000 +0.20	110.70	104.10	105.70	10,898,248
06 Dec 21	105.50000 +12.35	105.55	94.75	95.60	18,135,792
03 Dec 21	93.15000 -0.45	96.15	93.00	94.40	1,976,027
02 Dec 21	93.60000 -1.65	105.00	90.50	90.50	955,437,504
01 Dec 21	95.25000 +2.25	97.45	93.00	93.65	1,790,001
30 Nov 21	93.00000 -5.45	97.50	92.70	96.90	2,953,723
29 Nov 21	98.45000 -4.45	107.10	98.40	105.70	1,824,519
26 Nov 21	102.90000 +0.50	103.20	97.30	99.55	3,822,888
25 Nov 21	102.40000 +0.70	102.80	100.75	102.20	2,007,000
24 Nov 21	101.70000 +0.00	102.50	101.20	101.40	1,294,296
23 Nov 21	101.70000 -0.40	102.10	101.30	101.80	996,974
22 Nov 21	102.10000 +0.50	102.60	100.80	101.50	2,078,805
19 Nov 21	101.60000 -0.80	102.60	100.30	102.60	2,277,820
18 Nov 21	102.40000 +1.70	102.40	99.75	99.90	1,967,763
17 Nov 21	100.70000 -0.10	101.47	100.20	100.60	1,608,201
16 Nov 21	100.80000 -0.80	102.60	100.30	101.20	1,770,770
15 Nov 21	101.60000 +0.40	101.80	98.00	98.00	845,902
12 Nov 21	101.20000 -0.60	102.00	100.50	101.90	2,524,057
11 Nov 21	101.80000 +0.80	102.50	98.00	98.00	1,594,013
10 Nov 21	101.00000 +0.00	101.80	100.40	101.00	6,879,875
09 Nov 21	101.00000 -1.30	102.00	97.76	99.50	4,541,954
08 Nov 21	102.30000 -0.50	103.00	101.70	103.00	1,358,057
05 Nov 21	102.80000 +0.30	103.20	101.70	102.00	2,131,750
04 Nov 21	102.50000 +0.70	104.00	101.30	102.00	1,526,566
03 Nov 21	101.80000 +0.40	103.40	99.80	101.80	4,757,875
02 Nov 21	101.40000 +0.20	102.00	100.50	101.20	3,760,543
01 Nov 21	101.20000 +0.40	102.90	100.40	102.90	2,613,908
29 Oct 21	100.80000 -1.20	102.58	100.00	100.00	3,350,087
28 Oct 21	102.00000 +1.50	102.59	93.70	95.40	3,373,772
27 Oct 21	100.50000 +4.35	102.70	99.00	100.00	7,387,246
26 Oct 21	96.15000 +2.75	96.50	92.05	92.05	2,459,722
25 Oct 21	93.40000 +2.70	93.80	88.90	88.90	1,682,890
22 Oct 21	90.70000 +0.10	91.45	88.85	88.85	1,597,255
21 Oct 21	90.60000 +0.70	93.00	88.55	92.05	5,616,070
20 Oct 21	89.90000 +0.45	90.10	85.40	88.55	2,042,653
19 Oct 21	89.45000 -0.05	90.20	88.15	88.95	1,386,242
18 Oct 21	89.50000 -3.10	93.50	86.15	90.25	1,445,345
15 Oct 21	92.60000 +1.55	93.55	90.75	91.05	2,358,803
14 Oct 21	91.05000 +0.30	91.70	88.19	90.75	1,534,623
13 Oct 21	90.75000 +1.90	92.00	87.30	92.00	2,806,031
12 Oct 21	88.85000 -0.45	89.44	87.65	87.65	4,947,955
11 Oct 21	89.30000 -0.20	89.70	84.00	84.00	1,132,220
08 Oct 21	89.50000 +0.55	90.75	86.70	90.75	1,310,824
07 Oct 21	88.95000 +1.75	89.25	87.50	88.00	3,301,365
06 Oct 21	87.20000 -1.60	89.00	85.00	85.00	3,435,282
05 Oct 21	88.80000 +1.25	89.65	87.20	88.00	1,439,781
04 Oct 21	87.55000 -2.45	91.10	87.40	90.00	2,917,568
01 Oct 21	90.00000 +1.05	90.35	86.85	87.90	2,088,026
30 Sep 21	88.95000 +1.45	89.65	86.15	87.80	2,932,811
29 Sep 21	87.50000 -1.60	92.00	86.90	92.00	1,314,402
28 Sep 21	89.10000 -4.75	93.55	88.70	90.00	1,676,515
27 Sep 21	93.85000 +2.10	94.55	91.25	92.65	1,739,171
24 Sep 21	91.75000 +0.80	92.95	84.70	88.65	1,395,651
23 Sep 21	90.95000 +1.50	91.80	89.50	89.70	1,036,980
22 Sep 21	89.45000 -0.05	90.44	84.00	84.00	1,271,577
21 Sep 21	89.50000 +3.35	90.65	86.70	88.10	2,149,459
20 Sep 21	86.15000 -0.05	86.80	82.15	86.20	1,283,156
17 Sep 21	86.20000 +0.45	87.80	84.00	84.00	3,131,391
16 Sep 21	85.75000 +0.80	86.20	84.00	84.00	2,341,022
15 Sep 21	84.95000 -1.60	88.05	83.38	85.00	1,678,451
14 Sep 21	86.55000 -2.75	89.95	86.00	86.00	1,607,468
13 Sep 21	89.30000 +2.80	90.35	86.00	86.70	2,183,540
10 Sep 21	86.50000 -1.60	91.65	86.50	91.65	1,187,045
09 Sep 21	88.10000 +0.40	89.15	86.11	87.00	1,501,028
08 Sep 21	87.70000 -2.05	91.35	87.00	87.50	2,429,365
07 Sep 21	89.75000 -0.25	90.57	87.80	87.80	1,921,264
06 Sep 21	90.00000 +1.00	95.00	88.21	95.00	777,728
03 Sep 21	89.00000 -1.10	91.80	88.95	91.80	1,531,232
02 Sep 21	90.10000 +0.10	90.85	89.00	89.00	1,079,696
01 Sep 21	90.00000 -0.25	91.50	85.05	89.00	2,476,473
31 Aug 21	90.25000 +0.15	92.80	87.60	92.80	1,964,215
27 Aug 21	90.10000 +0.30	91.50	89.00	91.50	1,190,858
26 Aug 21	89.80000 -1.35	92.20	89.10	92.20	1,321,538
25 Aug 21	91.15000 -0.40	92.70	91.15	92.10	1,379,829
24 Aug 21	91.55000 +1.70	92.10	89.85	92.10	3,550,642
23 Aug 21	89.85000 -0.15	92.57	87.00	87.00	1,016,648
20 Aug 21	90.00000 +0.40	91.00	88.45	91.00	1,188,329
19 Aug 21	89.60000 -2.15	91.20	89.10	90.60	1,856,062
18 Aug 21	91.75000 +2.15	92.00	89.15	90.40	1,385,724
17 Aug 21	89.60000 -0.95	90.65	89.10	89.55	1,503,198
16 Aug 21	90.55000 +0.15	90.89	89.15	90.40	1,337,708
13 Aug 21	90.40000 +0.35	90.77	88.50	88.50	1,448,736
12 Aug 21	90.05000 +0.05	91.25	88.42	91.00	3,073,586
11 Aug 21	90.00000 -1.60	93.00	89.70	92.00	2,312,749
10 Aug 21	91.60000 +0.30	92.40	89.65	90.40	2,260,656
09 Aug 21	91.30000 +1.25	91.60	89.20	90.00	2,104,579
06 Aug 21	90.05000 +1.20	90.89	88.30	88.50	2,245,692
05 Aug 21	88.85000 +2.85	89.00	84.70	84.70	3,754,631
04 Aug 21	86.00000 +0.55	86.55	84.75	85.50	3,473,480
03 Aug 21	85.45000 +0.45	86.05	82.43	85.00	4,095,289
02 Aug 21	85.00000 +2.10	87.05	82.20	82.20	4,556,509
30 Jul 21	82.90000 +1.00	82.95	79.10	79.10	4,448,939
29 Jul 21	81.90000 -1.10	83.95	79.71	83.20	4,519,476
28 Jul 21	83.00000 -1.25	88.80	82.45	85.00	7,284,750
27 Jul 21	84.25000 -0.15	88.80	82.14	84.40	9,009,727
26 Jul 21	84.40000 +2.25	84.90	79.54	80.75	2,600,177
23 Jul 21	82.15000 +0.15	85.00	81.95	85.00	2,581,233
22 Jul 21	82.00000 +2.45	87.00	80.75	85.00	14,052,790
21 Jul 21	79.55000 +5.70	80.02	74.55	79.20	2,324,635
20 Jul 21	73.85000 +0.25	81.95	72.40	75.30	5,594,032
19 Jul 21	73.60000 -4.00	77.00	72.99	77.00	2,490,513
16 Jul 21	77.60000 -2.55	83.00	77.00	83.00	1,876,564
15 Jul 21	80.15000 -0.60	81.15	78.71	81.05	1,580,239
14 Jul 21	80.75000 -2.25	85.45	80.35	85.45	2,672,657
13 Jul 21	83.00000 -0.95	87.85	82.95	85.90	1,522,352
12 Jul 21	83.95000 -1.15	87.20	82.45	87.20	1,577,427
09 Jul 21	85.10000 +1.75	86.25	83.00	83.30	1,114,597
08 Jul 21	83.35000 -1.00	84.95	82.05	83.30	4,964,828
07 Jul 21	84.35000 -1.90	88.00	82.00	82.00	3,838,638
06 Jul 21	86.25000 -1.60	88.85	84.05	88.30	3,823,196
05 Jul 21	87.85000 +2.45	89.59	85.00	85.00	2,244,082
02 Jul 21	85.40000 -2.00	90.15	84.90	88.25	3,244,527
01 Jul 21	87.40000 +5.50	88.44	82.35	82.70	4,262,898
30 Jun 21	81.90000 +0.80	82.80	80.20	82.00	2,760,269
29 Jun 21	81.10000 -1.00	83.79	80.55	82.10	2,621,083
28 Jun 21	82.10000 -1.75	84.75	81.85	83.95	1,795,773
25 Jun 21	83.85000 +0.90	83.85	82.00	83.00	1,162,578
24 Jun 21	82.95000 -0.30	83.97	81.00	81.00	2,293,497
23 Jun 21	83.25000 +0.45	83.32	80.00	80.00	1,179,610
22 Jun 21	82.80000 +1.60	83.50	80.80	81.10	1,715,308
21 Jun 21	81.20000 +0.15	81.50	78.00	78.00	3,806,678
18 Jun 21	81.05000 -1.35	83.00	81.00	83.00	4,304,119
17 Jun 21	82.40000 +0.40	82.92	77.95	77.95	4,447,384
16 Jun 21	82.00000 -0.40	83.25	81.55	82.90	3,370,615
15 Jun 21	82.40000 +1.15	82.40	81.10	81.45	3,038,356
14 Jun 21	81.25000 -0.95	82.50	78.00	78.00	5,272,148
11 Jun 21	82.20000 +1.10	82.50	80.95	82.50	1,574,217
10 Jun 21	81.10000 -1.10	82.92	80.36	82.50	4,602,735
09 Jun 21	82.20000 +0.15	83.80	80.90	82.50	1,422,226
08 Jun 21	82.05000 +0.30	83.75	80.10	80.55	1,803,916
07 Jun 21	81.75000 -0.25	82.85	78.00	78.00	4,551,939
04 Jun 21	82.00000 +0.15	82.15	80.57	80.75	1,409,671
03 Jun 21	81.85000 -0.45	82.45	81.30	81.50	1,738,759
02 Jun 21	82.30000 +1.85	83.20	80.20	83.20	1,649,040
01 Jun 21	80.45000 -1.05	85.00	80.00	85.00	2,939,198
28 May 21	81.50000 -4.50	87.40	81.31	85.55	3,949,764
27 May 21	86.00000 +0.50	88.05	84.95	86.05	5,553,343
26 May 21	85.50000 -0.05	87.00	84.81	87.00	1,977,468
25 May 21	85.55000 +0.00	86.90	85.35	85.45	1,895,241
24 May 21	85.55000 +2.05	85.95	81.70	83.00	2,137,833
21 May 21	83.50000 +1.00	84.00	81.10	81.25	2,159,671
20 May 21	82.50000 -0.10	83.80	81.75	82.30	3,907,481
19 May 21	82.60000 +0.50	83.12	79.50	79.50	3,304,969
18 May 21	82.10000 +1.60	83.85	80.42	81.20	2,127,452
17 May 21	80.50000 +1.15	81.20	78.10	79.95	4,708,022
14 May 21	79.35000 +1.40	79.76	77.50	78.50	4,490,409
13 May 21	77.95000 +1.30	78.50	74.00	76.65	3,688,841
12 May 21	76.65000 +2.65	77.65	73.65	77.00	4,533,968
11 May 21	74.00000 +0.55	75.10	72.50	74.35	7,547,015
10 May 21	73.45000 -1.15	75.00	72.10	75.00	3,555,095
07 May 21	74.60000 +1.50	75.21	72.50	72.80	2,673,824
06 May 21	73.10000 -1.60	78.15	72.65	75.00	2,904,303
05 May 21	74.70000 +0.60	75.50	73.40	75.20	3,427,135
04 May 21	74.10000 -0.20	76.82	73.75	74.35	7,562,617
30 Apr 21	74.30000 -0.50	77.32	73.85	75.55	3,963,955
29 Apr 21	74.80000 -2.45	78.10	72.05	77.80	6,855,960
28 Apr 21	77.25000 -6.35	85.45	76.57	85.45	4,421,897
27 Apr 21	83.60000 -3.10	88.30	83.05	88.30	4,312,271
26 Apr 21	86.70000 -2.20	90.30	85.23	89.65	3,710,139
23 Apr 21	88.90000 +3.80	101.30	88.55	99.85	9,041,156
22 Apr 21	85.10000 +1.10	87.50	82.03	87.50	2,378,767
21 Apr 21	84.00000 +0.35	85.85	81.60	83.10	2,581,820
20 Apr 21	83.65000 -5.40	90.00	82.25	90.00	3,990,642
19 Apr 21	89.05000 -0.40	92.15	89.00	89.10	2,752,032
16 Apr 21	89.45000 -1.55	91.90	89.20	91.40	1,109,663
15 Apr 21	91.00000 -2.05	94.85	90.40	93.00	1,161,896
14 Apr 21	93.05000 +2.80	95.90	88.10	93.65	2,602,718
13 Apr 21	90.25000 +0.75	91.10	86.50	89.20	2,172,245
12 Apr 21	89.50000 -5.10	99.00	88.30	99.00	2,020,867
09 Apr 21	94.60000 -2.55	98.45	93.70	97.40	1,433,078
08 Apr 21	97.15000 +0.00	100.00	96.55	100.00	2,184,575
07 Apr 21	97.15000 +2.25	99.19	95.20	97.00	1,976,227
06 Apr 21	94.90000 +3.80	96.30	92.15	92.85	2,510,320
01 Apr 21	91.10000 -0.95	93.30	89.04	90.25	2,346,576
31 Mar 21	92.05000 +0.55	93.70	90.05	92.65	3,424,205
30 Mar 21	91.50000 +1.60	95.80	88.10	90.95	2,648,018
29 Mar 21	89.90000 -2.35	92.70	87.20	87.25	1,659,315
26 Mar 21	92.25000 +4.25	93.40	88.55	89.30	4,259,984
25 Mar 21	88.00000 -1.35	93.00	85.70	93.00	2,929,509
24 Mar 21	89.35000 -1.25	95.10	87.99	95.10	2,539,034
23 Mar 21	90.60000 +0.10	92.95	89.07	90.55	2,168,648
22 Mar 21	90.50000 -1.90	93.40	90.50	92.65	2,838,576
19 Mar 21	92.40000 -0.40	94.25	89.90	89.90	5,210,784
18 Mar 21	92.80000 +0.20	93.85	91.45	93.00	1,974,767
17 Mar 21	92.60000 -0.90	95.35	92.50	95.20	1,572,566
16 Mar 21	93.50000 +0.10	95.95	92.70	93.70	1,943,375
15 Mar 21	93.40000 -0.10	95.65	93.25	93.50	2,432,139
12 Mar 21	93.50000 +1.85	93.95	91.35	93.00	5,248,819
11 Mar 21	91.65000 +0.20	94.05	90.25	94.05	1,892,658
10 Mar 21	91.45000 -0.55	94.05	90.60	92.10	4,984,864
09 Mar 21	92.00000 +1.80	93.20	89.30	91.35	2,372,595
08 Mar 21	90.20000 +0.20	92.10	88.25	90.70	2,541,931
05 Mar 21	90.00000 +0.00	94.83	88.40	89.20	3,378,590
04 Mar 21	90.00000 -1.10	94.30	88.95	91.10	3,404,400
03 Mar 21	91.10000 +5.75	92.45	85.95	88.35	3,280,068
02 Mar 21	85.35000 -3.20	89.55	84.50	88.85	2,781,386
01 Mar 21	88.55000 -1.45	92.58	87.85	92.15	3,262,037
26 Feb 21	90.00000 +2.75	91.95	84.40	88.00	5,796,813
25 Feb 21	87.25000 +0.60	90.20	86.55	90.00	2,740,799
24 Feb 21	86.65000 -0.35	89.25	85.00	85.00	3,787,344
23 Feb 21	87.00000 -0.20	91.65	85.80	88.40	10,711,430
22 Feb 21	87.20000 +3.50	87.40	81.65	86.70	2,472,194
19 Feb 21	83.70000 +0.10	85.10	83.00	83.00	1,354,333
18 Feb 21	83.60000 +0.60	84.15	82.00	82.00	1,359,252
17 Feb 21	83.00000 +0.40	84.15	80.00	80.00	2,054,362
16 Feb 21	82.60000 -1.05	87.10	79.00	87.10	1,590,666
15 Feb 21	83.65000 +5.70	84.90	78.55	78.55	3,010,894
12 Feb 21	77.95000 +0.10	78.75	74.70	75.00	4,359,736
11 Feb 21	77.85000 -0.80	78.95	75.54	78.80	2,065,964
10 Feb 21	78.65000 -2.25	83.00	77.66	81.90	2,636,534
09 Feb 21	80.90000 -1.60	82.90	79.40	82.50	2,311,144
08 Feb 21	82.50000 -2.40	89.00	80.55	89.00	3,931,162
05 Feb 21	84.90000 +6.60	87.51	78.79	79.60	7,012,763
04 Feb 21	78.30000 +2.15	78.45	76.20	77.95	4,064,937
03 Feb 21	76.15000 +2.20	77.05	74.45	74.45	2,807,402
02 Feb 21	73.95000 +2.15	75.35	72.00	73.80	2,069,633
01 Feb 21	71.80000 +0.05	74.60	71.13	73.45	1,757,864
29 Jan 21	71.75000 -1.65	73.80	71.39	73.20	3,023,130
28 Jan 21	73.40000 +1.80	73.60	69.50	71.80	2,182,733
27 Jan 21	71.60000 -1.40	74.25	70.94	73.70	3,055,546
26 Jan 21	73.00000 +0.40	75.55	70.05	70.05	2,388,075
25 Jan 21	72.60000 -1.20	76.80	71.15	76.00	2,818,864
22 Jan 21	73.80000 -1.10	75.43	72.75	75.10	2,941,020
21 Jan 21	74.90000 -1.05	79.45	74.90	79.45	1,635,113
20 Jan 21	75.95000 +1.25	76.55	74.30	75.30	1,614,048
19 Jan 21	74.70000 -0.10	76.10	74.30	75.00	2,649,905
18 Jan 21	74.80000 +0.00	77.60	73.30	77.60	1,261,073
15 Jan 21	74.80000 -2.40	80.00	74.30	80.00	3,147,659
14 Jan 21	77.20000 +1.40	80.00	75.90	80.00	2,917,468
13 Jan 21	75.80000 -1.20	78.25	74.40	77.60	3,442,067
12 Jan 21	77.00000 +0.20	77.80	76.28	77.05	2,798,751
11 Jan 21	76.80000 -3.05	80.20	75.48	79.90	3,199,184
08 Jan 21	79.85000 +0.55	81.00	78.59	80.00	5,012,743
07 Jan 21	79.30000 +8.85	80.15	69.70	72.00	7,700,874
06 Jan 21	70.45000 +0.10	71.85	68.12	71.10	3,164,403
05 Jan 21	70.35000 +2.55	71.25	66.50	66.50	3,115,746
04 Jan 21	67.80000 -6.20	76.40	67.15	76.05	5,333,974
31 Dec 20	74.00000 +0.00	77.95	73.95	76.50	1,331,463
30 Dec 20	74.00000 +0.05	75.80	73.55	75.55	2,033,605
29 Dec 20	73.95000 +1.45	75.50	72.95	73.50	2,836,412
24 Dec 20	72.50000 +1.50	73.30	71.80	72.00	774,575
23 Dec 20	71.00000 +1.00	72.15	69.79	71.10	2,246,962
22 Dec 20	70.00000 +2.95	71.55	66.55	67.50	2,143,814
21 Dec 20	67.05000 -5.55	69.45	63.55	69.00	7,922,370
18 Dec 20	72.60000 +1.35	73.40	70.10	72.65	7,500,510
17 Dec 20	71.25000 +2.10	71.90	68.40	70.00	4,359,059
16 Dec 20	69.15000 -0.40	72.30	67.00	68.90	3,586,597
15 Dec 20	69.55000 +2.60	69.70	64.40	64.40	4,403,835
14 Dec 20	66.95000 +2.20	68.80	64.80	64.80	2,282,356
11 Dec 20	64.75000 -1.50	67.75	63.25	67.75	5,119,182
10 Dec 20	66.25000 -2.70	71.44	63.29	69.00	6,541,696
09 Dec 20	68.95000 +1.60	69.75	66.40	68.00	4,373,577
08 Dec 20	67.35000 -1.90	70.25	66.65	69.00	3,453,069
07 Dec 20	69.25000 -0.40	71.00	67.50	71.00	3,979,711
04 Dec 20	69.65000 +2.15	70.24	67.80	68.70	4,155,450
03 Dec 20	67.50000 +2.00	67.85	64.30	66.00	2,851,891
02 Dec 20	65.50000 +3.65	66.25	61.70	61.90	3,643,669
01 Dec 20	61.85000 +1.35	62.90	59.75	62.00	3,052,179
30 Nov 20	60.50000 -2.30	62.75	60.50	60.50	3,621,792
27 Nov 20	62.80000 -0.65	65.25	61.38	64.00	5,672,587
26 Nov 20	63.45000 +0.30	66.00	62.50	66.00	3,536,114
25 Nov 20	63.15000 -0.55	64.90	62.45	63.60	3,257,585
24 Nov 20	63.70000 +1.75	65.40	63.10	63.40	2,972,302
23 Nov 20	61.95000 +0.60	63.55	60.95	62.50	2,760,905
20 Nov 20	61.35000 -0.15	63.10	61.16	62.70	2,199,606
19 Nov 20	61.50000 -1.50	64.25	61.50	63.50	2,211,740
18 Nov 20	63.00000 +2.50	63.40	60.53	63.20	2,442,485
17 Nov 20	60.50000 -1.05	63.15	59.40	62.50	3,529,126
16 Nov 20	61.55000 +3.05	62.10	59.70	59.70	3,160,687
13 Nov 20	58.50000 -0.45	59.50	57.65	58.75	2,439,922
12 Nov 20	58.95000 +0.85	60.33	57.04	58.10	4,407,522
11 Nov 20	58.10000 -0.50	60.52	56.36	60.25	3,815,851
10 Nov 20	58.60000 +5.45	61.94	53.35	55.00	6,727,628
09 Nov 20	53.15000 +7.95	54.25	46.68	47.50	7,542,811
06 Nov 20	45.20000 +0.72	47.08	44.44	44.44	2,878,722
05 Nov 20	44.48000 +0.56	45.08	43.42	44.10	2,803,651
04 Nov 20	43.92000 +2.56	43.92	40.80	41.36	5,567,491
03 Nov 20	41.36000 +0.64	41.84	40.62	41.12	1,707,613
02 Nov 20	40.72000 -0.30	41.56	38.33	41.20	3,934,119
30 Oct 20	41.02000 -0.72	42.20	40.62	41.50	2,692,547
29 Oct 20	41.74000 -1.72	44.32	41.38	43.86	3,171,925
28 Oct 20	43.46000 -3.50	48.32	42.64	48.32	3,654,671
27 Oct 20	46.96000 -1.38	51.80	45.54	48.88	3,135,059
26 Oct 20	48.34000 -3.31	51.00	48.02	50.10	2,631,735
23 Oct 20	51.65000 +1.65	51.65	49.98	50.00	1,770,463
22 Oct 20	50.00000 +1.26	50.15	48.10	49.20	1,703,490
21 Oct 20	48.74000 +0.58	49.22	47.64	48.26	1,177,236
20 Oct 20	48.16000 -0.30	50.00	47.30	50.00	2,727,012
19 Oct 20	48.46000 -0.30	49.48	45.62	49.48	2,438,227
16 Oct 20	48.76000 +1.86	49.72	47.40	48.90	2,416,534
15 Oct 20	46.90000 -1.48	49.74	44.54	48.64	2,868,749
14 Oct 20	48.38000 -4.62	54.20	47.04	52.85	8,563,387
13 Oct 20	53.00000 +0.55	54.05	50.52	52.40	5,894,359
12 Oct 20	52.45000 +1.30	53.10	49.02	53.00	4,290,846
09 Oct 20	51.15000 +3.55	51.15	47.40	49.80	5,724,934
08 Oct 20	47.60000 +1.60	48.66	46.51	47.26	4,387,085
07 Oct 20	46.00000 +4.50	46.50	42.16	42.16	4,043,958
06 Oct 20	41.50000 +1.60	41.98	39.76	40.64	1,252,216
05 Oct 20	39.90000 +0.18	40.76	39.60	39.86	1,337,941
02 Oct 20	39.72000 +0.12	40.11	38.62	39.20	1,674,987
01 Oct 20	39.60000 +1.52	39.60	37.70	39.00	1,999,542
30 Sep 20	38.08000 -0.64	39.48	37.00	38.70	2,223,661
29 Sep 20	38.72000 -1.34	40.98	38.12	40.98	1,925,456
28 Sep 20	40.06000 +1.76	40.42	37.82	38.96	1,413,215
25 Sep 20	38.30000 +1.02	39.94	36.62	39.48	2,038,941
24 Sep 20	37.28000 -1.02	39.14	36.66	38.50	4,315,016
23 Sep 20	38.30000 -0.28	40.00	38.02	39.22	3,079,826
22 Sep 20	38.58000 +1.10	38.96	36.69	37.50	4,104,367
21 Sep 20	37.48000 -5.22	45.02	35.69	42.76	6,654,856
18 Sep 20	42.70000 -0.90	45.30	41.80	45.30	4,829,895
17 Sep 20	43.60000 +0.60	43.90	42.20	42.60	2,070,327
16 Sep 20	43.00000 +0.72	43.52	41.68	42.20	2,550,325
15 Sep 20	42.28000 +1.38	46.00	42.28	43.74	4,412,714
14 Sep 20	40.90000 -2.12	44.92	40.80	44.18	3,046,020
11 Sep 20	43.02000 +0.26	44.00	42.00	44.00	2,748,889
10 Sep 20	42.76000 -0.54	43.88	41.16	43.46	15,501,390
09 Sep 20	43.30000 -2.90	47.94	43.10	46.06	5,515,088
08 Sep 20	46.20000 -4.25	50.95	43.50	49.00	6,614,062
07 Sep 20	50.45000 +10.69	52.15	41.50	41.50	10,755,620
04 Sep 20	39.76000 -1.24	42.00	39.38	41.84	1,729,955
03 Sep 20	41.00000 -0.20	42.84	41.00	41.90	1,729,678
02 Sep 20	41.20000 -0.24	42.26	40.60	41.16	1,327,355
01 Sep 20	41.44000 -2.22	44.04	40.44	42.38	3,246,198
28 Aug 20	43.66000 +1.58	43.94	41.64	41.64	1,845,139
27 Aug 20	42.08000 +0.28	42.64	41.50	42.00	1,603,797
26 Aug 20	41.80000 +1.06	42.26	40.12	40.74	2,046,288
25 Aug 20	40.74000 +0.66	42.46	39.86	40.10	1,851,770
24 Aug 20	40.08000 +0.02	41.01	38.16	40.20	3,406,068
21 Aug 20	40.06000 +2.06	40.22	37.75	38.00	2,561,262
20 Aug 20	38.00000 -1.50	39.02	37.16	38.60	2,069,873
19 Aug 20	39.50000 +0.86	41.34	39.24	40.00	2,226,187
18 Aug 20	38.64000 -1.60	42.88	38.64	42.88	2,655,425
17 Aug 20	40.24000 +0.16	41.20	38.98	40.00	1,993,468
14 Aug 20	40.08000 -1.28	43.08	39.94	41.78	7,454,324
13 Aug 20	41.36000 -4.02	45.64	41.16	45.16	4,868,443
12 Aug 20	45.38000 +1.34	46.56	43.80	43.80	5,651,318
11 Aug 20	44.04000 +3.04	44.14	40.50	42.20	7,494,847
10 Aug 20	41.00000 +2.20	42.98	40.02	41.50	5,186,170
07 Aug 20	38.80000 +1.66	39.48	36.90	37.58	2,871,191
06 Aug 20	37.14000 -1.78	39.54	37.14	39.00	2,966,343
05 Aug 20	38.92000 +2.66	39.08	36.06	36.44	4,296,999
04 Aug 20	36.26000 +2.16	36.60	34.60	35.30	4,040,388
03 Aug 20	34.10000 -1.20	36.44	33.38	35.02	5,548,523
31 Jul 20	35.30000 +1.18	35.30	33.36	34.40	6,409,405
30 Jul 20	34.12000 +1.00	34.66	33.20	34.00	2,361,369
29 Jul 20	33.12000 -0.08	34.02	32.26	33.00	3,086,706
28 Jul 20	33.20000 +1.28	34.00	31.42	32.50	2,008,402
27 Jul 20	31.92000 -0.08	34.98	31.00	32.50	2,613,531
24 Jul 20	32.00000 -1.00	33.76	31.68	32.68	1,353,813
23 Jul 20	33.00000 -0.32	35.30	32.50	32.98	2,614,051
22 Jul 20	33.32000 +0.08	35.34	32.08	33.10	3,924,840
21 Jul 20	33.24000 -0.06	35.62	33.18	34.98	2,383,608
20 Jul 20	33.30000 -1.96	39.00	32.82	33.62	3,705,953
17 Jul 20	35.26000 +2.82	35.92	31.61	32.50	5,391,073
16 Jul 20	32.44000 -1.82	34.76	32.44	34.76	2,789,437
15 Jul 20	34.26000 -0.32	35.64	33.60	34.76	1,829,505
14 Jul 20	34.58000 -1.82	37.76	34.43	36.00	2,304,985
13 Jul 20	36.40000 +0.32	38.58	36.20	38.58	5,021,616
10 Jul 20	36.08000 -1.16	38.62	36.08	38.00	4,853,894
09 Jul 20	37.24000 -0.60	39.56	36.80	38.14	5,832,268
08 Jul 20	37.84000 -11.34	46.96	37.80	46.00	11,078,110
07 Jul 20	49.18000 -0.30	49.73	47.44	49.48	1,361,006
06 Jul 20	49.48000 -0.52	54.00	48.71	51.80	1,460,676
03 Jul 20	50.00000 +0.60	50.90	48.94	50.90	997,862
02 Jul 20	49.40000 +0.00	51.65	49.12	50.00	2,637,492
01 Jul 20	49.40000 -0.95	53.85	49.26	53.85	1,424,271
30 Jun 20	50.35000 -0.95	54.25	50.00	53.90	2,588,198
29 Jun 20	51.30000 +1.94	52.00	49.00	49.00	2,316,205
26 Jun 20	49.36000 +0.36	50.50	48.78	49.44	1,690,429
25 Jun 20	49.00000 -2.50	51.50	48.01	51.50	3,446,992
24 Jun 20	51.50000 -1.85	54.15	51.05	53.00	2,493,360
23 Jun 20	53.35000 -2.25	56.79	53.35	56.15	2,157,723
22 Jun 20	55.60000 +1.40	56.85	52.05	55.20	2,541,780
19 Jun 20	54.20000 -2.10	57.23	54.20	56.95	4,558,311
18 Jun 20	56.30000 +0.55	56.88	54.08	55.75	1,920,027
17 Jun 20	55.75000 -1.80	60.45	54.70	60.45	1,455,012
16 Jun 20	57.55000 +1.50	60.35	56.85	59.95	3,079,226
15 Jun 20	56.05000 +1.05	56.85	52.95	54.80	1,959,057
12 Jun 20	55.00000 +1.85	56.60	51.00	53.10	3,602,895
11 Jun 20	53.15000 -5.85	57.40	52.85	57.20	3,180,559
10 Jun 20	59.00000 -2.10	63.46	59.00	61.50	3,548,627
09 Jun 20	61.10000 -2.40	64.24	58.32	64.20	2,843,297
08 Jun 20	63.50000 -0.30	67.45	63.50	63.80	3,263,857
05 Jun 20	63.80000 +3.10	64.30	61.35	62.05	2,472,313
04 Jun 20	60.70000 +0.50	62.95	59.40	60.05	2,122,594
03 Jun 20	60.20000 +2.20	61.54	58.05	59.00	3,452,492
02 Jun 20	58.00000 +0.70	59.50	57.00	57.00	1,749,668
01 Jun 20	57.30000 +1.75	58.00	55.30	56.30	2,547,513
29 May 20	55.55000 -3.85	59.68	54.77	59.40	4,305,690
28 May 20	59.40000 +2.60	62.82	57.70	60.75	3,699,500
27 May 20	56.80000 -0.10	59.29	55.35	56.55	3,846,734
26 May 20	56.90000 +3.50	57.57	55.05	57.10	2,914,299
22 May 20	53.40000 -2.40	55.80	52.50	55.70	2,104,003
21 May 20	55.80000 +0.75	56.70	53.36	54.50	1,562,911
20 May 20	55.05000 +1.25	57.35	52.07	57.35	2,267,383
19 May 20	53.80000 +0.65	56.25	53.00	53.65	2,116,854
18 May 20	53.15000 +4.33	54.52	49.38	49.38	2,778,157
15 May 20	48.82000 +1.92	50.40	45.55	48.90	4,797,531
14 May 20	46.90000 -7.35	52.65	43.24	52.65	6,656,287
13 May 20	54.25000 -4.65	58.15	54.22	57.00	4,292,943
12 May 20	58.90000 -2.10	61.33	58.80	60.70	2,099,576
11 May 20	61.00000 -1.05	65.89	61.00	61.95	2,729,303
07 May 20	62.05000 +0.85	63.78	61.35	61.35	2,416,909
06 May 20	61.20000 -1.50	62.98	59.81	60.30	2,583,826
05 May 20	62.70000 +1.30	64.39	61.85	62.70	2,321,968
04 May 20	61.40000 -1.50	63.00	59.45	62.85	2,355,704
01 May 20	62.90000 -3.95	65.65	61.85	65.00	1,700,654
30 Apr 20	66.85000 -1.40	73.15	64.75	69.80	3,273,310
29 Apr 20	68.25000 +4.35	68.79	63.55	65.00	1,982,059
28 Apr 20	63.90000 +2.30	64.34	61.30	62.45	1,883,515
27 Apr 20	61.60000 +0.55	63.10	61.40	62.40	3,094,537
24 Apr 20	61.05000 +1.85	63.25	59.75	63.00	11,643,990
23 Apr 20	59.20000 +1.80	60.00	52.75	58.80	4,991,841
22 Apr 20	57.40000 -1.10	61.01	56.75	59.30	1,768,497
21 Apr 20	58.50000 -4.25	61.79	56.88	61.00	2,532,592
20 Apr 20	62.75000 -0.45	65.30	62.00	63.00	2,245,466
17 Apr 20	63.20000 +0.20	66.66	60.35	66.00	7,439,401
16 Apr 20	63.00000 +0.50	65.94	61.13	64.00	2,976,624
15 Apr 20	62.50000 -10.20	73.15	62.00	72.00	8,078,285
14 Apr 20	72.70000 +3.90	74.50	67.53	69.10	3,510,186
09 Apr 20	68.80000 +4.15	69.01	64.43	65.55	3,300,204
08 Apr 20	64.65000 +2.80	69.00	60.03	61.85	3,237,843
07 Apr 20	61.85000 +5.15	64.90	58.78	59.85	4,585,095
06 Apr 20	56.70000 +4.40	57.95	53.23	55.90	2,455,135
03 Apr 20	52.30000 +4.80	53.40	47.72	50.00	5,081,077
02 Apr 20	47.50000 -2.26	52.00	45.91	52.00	2,781,221
01 Apr 20	49.76000 -0.69	52.00	47.98	49.86	4,742,859
31 Mar 20	50.45000 +2.05	51.50	49.09	51.50	6,577,917
30 Mar 20	48.40000 +0.90	49.97	45.72	49.00	5,111,191
27 Mar 20	47.50000 -5.50	54.65	45.65	52.85	3,827,267
26 Mar 20	53.00000 +1.40	54.07	48.90	51.35	7,851,534
25 Mar 20	51.60000 -0.55	57.77	49.00	52.25	6,937,516
24 Mar 20	52.15000 +12.13	52.15	41.88	42.00	9,453,977
23 Mar 20	40.02000 +1.80	43.00	34.59	38.88	8,604,165
20 Mar 20	38.22000 +0.22	45.70	36.14	37.02	13,446,640
19 Mar 20	38.00000 +9.72	39.64	26.98	28.82	27,429,980
18 Mar 20	28.28000 -1.72	30.54	26.00	29.28	10,575,460
17 Mar 20	30.00000 -10.00	40.86	25.00	40.86	22,836,740
16 Mar 20	40.00000 -36.65	76.00	31.14	76.00	29,467,880
13 Mar 20	76.65000 -8.20	86.90	75.80	86.90	8,928,695
12 Mar 20	84.85000 -17.35	96.85	81.00	96.85	9,917,016
11 Mar 20	102.20000 +0.90	110.33	100.80	103.70	5,600,590
10 Mar 20	101.30000 +6.80	103.10	95.00	96.30	7,203,250
09 Mar 20	94.50000 -5.70	95.52	90.50	90.50	6,411,441
06 Mar 20	100.20000 -6.00	104.90	99.40	104.10	3,889,830
05 Mar 20	106.20000 -9.20	118.00	105.40	118.00	3,652,225
04 Mar 20	115.40000 -1.60	118.40	114.90	116.10	8,672,581
03 Mar 20	117.00000 +1.40	118.86	116.60	117.20	10,570,920
02 Mar 20	115.60000 -2.20	120.91	113.70	120.10	3,463,215
28 Feb 20	117.80000 -1.70	120.00	113.90	117.60	8,473,187
27 Feb 20	119.50000 -4.70	123.10	118.20	123.10	1,813,229
26 Feb 20	124.20000 -3.10	130.40	121.40	130.40	2,446,152
25 Feb 20	127.30000 -0.70	129.80	126.30	126.30	2,494,657
24 Feb 20	128.00000 -4.50	131.80	127.20	129.90	2,056,269
21 Feb 20	132.50000 -0.30	133.40	131.40	131.80	1,068,647
20 Feb 20	132.80000 -0.30	133.70	129.90	129.90	1,202,507
19 Feb 20	133.10001 -0.60	134.20	130.34	133.30	1,200,752
18 Feb 20	133.70000 +3.40	133.70	127.58	130.50	2,388,370
17 Feb 20	130.30000 -0.30	131.70	127.80	127.80	2,213,045
14 Feb 20	130.60001 +1.70	132.50	129.05	131.90	3,946,508
13 Feb 20	128.89999 -0.30	129.50	127.30	127.60	1,074,941
12 Feb 20	129.20000 +2.00	129.50	124.80	127.10	1,393,441
11 Feb 20	127.20000 +3.20	131.60	124.70	125.00	3,781,638
10 Feb 20	124.00000 +1.50	124.50	119.60	119.60	3,228,182
07 Feb 20	122.50000 -0.20	125.00	121.00	125.00	2,252,857
06 Feb 20	122.70000 -2.30	126.36	121.80	125.50	1,394,632
05 Feb 20	125.00000 -0.10	126.40	123.10	123.10	1,527,866
04 Feb 20	125.10000 +7.10	125.40	118.57	120.00	1,577,617
03 Feb 20	118.00000 -5.80	125.62	117.70	125.00	4,470,557
31 Jan 20	123.80000 -1.30	126.70	123.80	126.70	1,593,194
30 Jan 20	125.10000 +0.00	126.50	121.70	125.10	1,773,182
29 Jan 20	125.10000 +0.30	126.70	123.30	126.70	1,193,612
28 Jan 20	124.80000 +0.90	126.70	122.40	126.70	1,236,908
27 Jan 20	123.90000 -2.10	126.70	123.85	126.00	1,001,387
24 Jan 20	126.00000 +0.60	126.70	125.20	126.70	1,464,092
23 Jan 20	125.40000 -0.90	126.70	124.51	126.70	1,137,716
22 Jan 20	126.30000 -0.60	127.40	125.10	126.20	1,584,149
21 Jan 20	126.90000 -0.10	128.10	124.00	124.00	969,591
20 Jan 20	127.00000 +0.40	128.30	125.50	126.50	2,012,221
17 Jan 20	126.60000 +1.60	126.70	124.60	125.50	1,255,975
16 Jan 20	125.00000 -0.10	127.90	124.00	127.90	1,931,920
15 Jan 20	125.10000 -1.30	128.20	123.80	127.60	1,662,867
14 Jan 20	126.40000 +3.30	129.00	122.10	124.90	3,005,489
13 Jan 20	123.10000 +2.30	123.50	121.50	123.50	1,100,197
10 Jan 20	120.80000 +0.30	121.80	120.50	120.50	1,321,190
09 Jan 20	120.50000 +1.60	120.90	118.10	120.90	1,195,934
08 Jan 20	118.90000 -3.30	121.82	117.50	121.30	1,519,243
07 Jan 20	122.20000 -0.80	125.00	122.00	124.70	1,555,925
06 Jan 20	123.00000 -3.00	127.90	122.40	127.90	1,782,953
03 Jan 20	126.00000 -1.40	126.70	124.30	124.30	993,325
02 Jan 20	127.40000 +2.00	127.60	124.88	126.40	977,243
31 Dec 19	125.40000 -3.10	128.10	125.20	128.10	343,222
30 Dec 19	128.50000 -2.40	131.30	128.13	130.70	601,156
27 Dec 19	130.89999 +1.80	130.90	128.10	129.00	788,839
24 Dec 19	129.10001 +2.10	129.30	126.20	126.20	409,725
23 Dec 19	127.00000 +1.40	128.30	125.14	126.10	930,066
20 Dec 19	125.60000 +3.10	126.50	121.51	122.10	3,809,884
19 Dec 19	122.50000 +1.40	124.10	120.10	120.10	3,084,245
18 Dec 19	121.10000 +1.10	121.20	117.37	118.60	6,634,213
17 Dec 19	120.00000 -5.40	125.30	118.01	125.20	6,812,522
16 Dec 19	125.40000 +7.00	126.30	117.30	120.00	5,788,554
13 Dec 19	118.40000 +4.40	122.80	115.16	116.40	4,053,522
12 Dec 19	114.00000 -0.10	116.10	112.85	112.90	2,097,062
11 Dec 19	114.10000 -1.00	117.80	111.70	117.80	2,979,447
10 Dec 19	115.10000 -1.30	117.80	114.60	117.80	1,676,545
09 Dec 19	116.40000 -0.60	117.80	113.20	117.80	2,098,751
06 Dec 19	117.00000 +0.40	118.00	116.20	117.70	1,378,697
05 Dec 19	116.60000 +0.40	117.00	115.52	115.70	1,514,312
04 Dec 19	116.20000 -2.10	119.10	114.64	115.90	2,133,905
03 Dec 19	118.30000 -1.70	120.00	117.50	119.10	5,434,760
02 Dec 19	120.00000 -0.40	121.86	118.80	121.80	2,085,430
29 Nov 19	120.40000 -2.40	122.96	120.40	121.50	910,794
28 Nov 19	122.80000 +0.60	123.10	121.14	121.30	2,725,258
27 Nov 19	122.20000 +0.20	124.30	121.10	121.10	2,731,520
26 Nov 19	122.00000 +5.60	123.50	116.48	118.00	3,087,106
25 Nov 19	116.40000 -1.10	118.90	115.80	118.90	2,172,599
22 Nov 19	117.50000 +0.00	119.00	116.40	119.00	1,844,760
21 Nov 19	117.50000 -0.20	118.00	115.90	116.40	3,190,422
20 Nov 19	117.70000 -0.30	118.60	115.20	118.00	3,236,852
19 Nov 19	118.00000 +1.40	119.50	116.00	117.30	2,873,084
18 Nov 19	116.60000 +2.90	117.60	112.40	114.00	5,193,431
15 Nov 19	113.70000 +8.30	115.00	104.71	104.80	8,828,095
14 Nov 19	105.40000 -23.90	130.00	100.50	130.00	8,695,435
13 Nov 19	129.30000 -1.00	129.51	127.60	129.10	758,809
12 Nov 19	130.30000 +2.10	132.40	127.30	127.60	4,013,668
11 Nov 19	128.20000 +0.40	128.20	125.89	127.00	1,126,970
08 Nov 19	127.80000 +0.10	129.21	127.40	128.50	745,931
07 Nov 19	127.70000 +0.00	131.00	124.00	127.40	2,139,935
06 Nov 19	127.70000 -0.30	128.90	127.20	128.40	4,261,284
05 Nov 19	128.00000 +0.00	128.40	125.50	125.50	2,984,066
04 Nov 19	128.00000 -0.80	129.40	127.20	129.30	1,096,224
01 Nov 19	128.80000 -0.30	130.30	128.00	128.80	1,419,851
31 Oct 19	129.10001 -1.60	131.00	129.10	129.70	1,168,637
30 Oct 19	130.70000 +0.50	130.70	128.00	129.20	1,572,561
29 Oct 19	130.20000 +0.20	130.20	129.00	129.20	727,473
28 Oct 19	130.00000 +1.50	130.10	128.05	128.90	1,174,871
25 Oct 19	128.50000 +0.30	130.20	127.83	129.20	1,234,708
24 Oct 19	128.20000 -0.50	129.56	127.70	128.20	943,867
23 Oct 19	128.70000 -0.20	130.30	127.80	129.80	2,244,285
22 Oct 19	128.89999 -3.10	132.80	128.81	132.80	2,566,838
21 Oct 19	132.00000 -2.10	134.00	131.50	133.50	2,190,765
18 Oct 19	134.10001 +1.00	135.90	132.50	132.50	2,689,006
17 Oct 19	133.10001 +2.00	134.80	130.00	131.30	2,638,733
16 Oct 19	131.10001 -0.40	131.10	128.50	128.50	2,561,555
15 Oct 19	131.50000 +3.00	132.30	129.00	129.70	2,368,294
14 Oct 19	128.50000 +0.00	131.00	126.30	131.00	2,890,905
11 Oct 19	128.50000 +4.40	128.50	125.08	126.10	3,427,253
10 Oct 19	124.10000 -1.50	126.90	123.80	126.90	1,732,708
09 Oct 19	125.60000 -1.70	128.60	125.60	128.60	935,416
08 Oct 19	127.30000 -0.70	128.84	126.25	127.70	908,643
07 Oct 19	128.00000 -0.40	130.10	127.40	129.60	1,233,167
04 Oct 19	128.39999 -0.40	129.70	126.70	129.40	1,667,542
03 Oct 19	128.80000 -1.80	131.20	127.68	131.20	1,338,390
02 Oct 19	130.60001 -5.60	135.80	130.13	135.10	2,101,997
01 Oct 19	136.20000 -1.30	138.80	135.90	138.80	4,791,836
30 Sep 19	137.50000 +0.90	138.75	135.20	136.90	1,208,911
27 Sep 19	136.60001 +1.00	137.30	135.30	136.10	1,150,329
26 Sep 19	135.60001 +2.40	135.90	132.76	134.00	1,496,844
25 Sep 19	133.20000 -0.50	134.30	131.71	133.70	1,004,140
24 Sep 19	133.70000 -2.00	136.90	133.10	133.10	2,220,489
23 Sep 19	135.70000 +0.60	136.80	134.50	136.80	1,513,337
20 Sep 19	135.10001 +5.30	135.50	129.20	129.20	4,081,518
19 Sep 19	129.80000 -1.30	134.50	128.80	131.50	3,351,352
18 Sep 19	131.10001 +1.90	131.40	128.30	129.20	1,929,996
17 Sep 19	129.20000 -0.60	130.40	126.96	127.30	7,349,186
16 Sep 19	129.80000 +0.20	130.40	128.82	129.70	2,328,861
13 Sep 19	129.60001 +0.20	129.70	127.60	129.10	3,210,419
12 Sep 19	129.39999 -1.00	131.40	129.40	131.10	969,214
11 Sep 19	130.39999 +1.40	131.46	129.06	129.30	1,527,982
10 Sep 19	129.00000 +0.50	131.10	125.50	127.80	1,559,158
09 Sep 19	128.50000 -0.90	130.50	127.14	130.50	2,056,014
06 Sep 19	129.39999 -1.70	131.40	129.01	130.70	1,694,914
05 Sep 19	131.10001 -0.50	131.90	130.80	131.90	1,406,297
04 Sep 19	131.60001 +0.90	132.00	130.78	132.00	1,247,745
03 Sep 19	130.70000 +1.00	131.20	128.00	131.10	2,393,143
02 Sep 19	129.70000 -0.30	131.30	128.90	130.10	922,209
30 Aug 19	130.00000 +1.10	130.20	128.74	129.50	2,068,038
29 Aug 19	128.89999 -0.20	129.20	126.90	128.00	2,521,638
28 Aug 19	129.10001 +0.70	129.33	127.77	128.40	1,452,476
27 Aug 19	128.39999 +0.70	129.60	126.80	129.60	2,017,575
23 Aug 19	127.70000 +1.60	129.10	125.95	126.70	2,058,584
22 Aug 19	126.10000 -1.50	127.90	125.70	127.10	1,998,389
21 Aug 19	127.60000 +2.10	128.60	125.76	126.20	1,555,114
20 Aug 19	125.50000 +0.80	127.70	124.80	127.70	1,086,026
19 Aug 19	124.70000 +1.60	125.60	123.50	124.20	1,666,815
16 Aug 19	123.10000 +1.20	124.50	121.50	124.40	2,057,446
15 Aug 19	121.90000 +7.30	123.30	115.84	116.60	3,494,984
14 Aug 19	114.60000 -0.40	117.90	112.98	117.90	2,107,469
13 Aug 19	115.00000 +1.50	115.20	113.26	115.00	534,640
12 Aug 19	113.50000 +1.20	113.70	112.00	113.10	2,110,016
09 Aug 19	112.30000 -2.40	114.20	112.10	114.10	892,717
08 Aug 19	114.70000 +1.40	115.90	113.30	113.60	712,371
07 Aug 19	113.30000 +1.40	113.90	111.91	113.00	866,096
06 Aug 19	111.90000 -0.10	112.80	110.80	111.20	1,451,721
05 Aug 19	112.00000 -2.50	114.20	112.00	113.60	1,405,856
02 Aug 19	114.50000 -0.50	114.50	112.80	114.40	930,325
01 Aug 19	115.00000 +0.20	115.80	114.20	114.80	1,814,328
31 Jul 19	114.80000 +0.00	115.70	112.30	112.30	2,007,690
30 Jul 19	114.80000 +0.10	115.20	111.48	112.20	1,211,089
29 Jul 19	114.70000 +0.00	116.20	114.20	115.30	702,525
26 Jul 19	114.70000 +0.60	115.10	111.30	111.30	1,793,787
25 Jul 19	114.10000 +2.20	114.90	111.90	114.90	698,300
24 Jul 19	111.90000 +1.10	112.50	110.40	112.10	2,036,902
23 Jul 19	110.80000 +0.80	112.80	109.98	112.80	649,640
22 Jul 19	110.00000 +1.30	110.50	108.70	108.70	1,094,015
19 Jul 19	108.70000 +0.20	109.40	106.00	106.00	742,969
18 Jul 19	108.50000 +1.00	108.90	107.40	108.20	910,402
17 Jul 19	107.50000 -0.20	110.20	107.10	110.20	1,407,287
16 Jul 19	107.70000 +0.90	108.70	106.20	107.40	1,158,348
15 Jul 19	106.80000 +0.10	107.60	105.00	106.20	782,990
12 Jul 19	106.70000 +1.70	107.90	104.30	107.90	1,296,178
11 Jul 19	105.00000 +1.60	105.50	101.96	104.20	1,902,096
10 Jul 19	103.40000 -0.90	104.70	102.80	104.40	1,085,611
09 Jul 19	104.30000 +2.00	104.30	101.80	102.90	3,068,071
08 Jul 19	102.30000 +0.10	103.10	101.50	102.50	926,177
05 Jul 19	102.20000 +0.20	103.50	101.70	102.80	2,125,182
04 Jul 19	102.00000 +0.30	103.20	101.73	102.60	869,004
03 Jul 19	101.70000 +1.50	102.50	98.85	98.85	1,503,220
02 Jul 19	100.20000 +1.75	100.20	97.65	97.65	1,522,998
01 Jul 19	98.45000 +0.70	98.98	95.65	95.65	1,402,413
28 Jun 19	97.75000 -0.20	98.95	97.43	98.00	1,639,928
27 Jun 19	97.95000 +0.10	100.90	97.55	99.05	2,532,525
26 Jun 19	97.85000 -0.40	99.45	93.90	98.00	2,585,530
25 Jun 19	98.25000 -0.25	99.15	96.65	99.15	1,387,665
24 Jun 19	98.50000 -0.15	100.30	97.65	98.25	3,065,850
21 Jun 19	98.65000 -1.65	102.50	97.85	102.50	4,696,003
20 Jun 19	100.30000 +1.20	100.40	99.15	100.00	4,478,027
19 Jun 19	99.10000 +0.55	99.85	97.05	99.60	2,695,836
18 Jun 19	98.55000 -1.05	100.54	98.55	100.20	1,521,794
17 Jun 19	99.60000 -0.05	101.20	99.55	100.70	1,744,314
14 Jun 19	99.65000 +0.10	100.80	99.35	100.40	775,598
13 Jun 19	99.55000 -0.45	101.09	98.65	99.25	979,139
12 Jun 19	100.00000 -0.70	101.60	99.90	100.80	1,215,855
11 Jun 19	100.70000 -2.20	103.60	99.95	103.30	1,667,276
10 Jun 19	102.90000 -2.50	105.00	101.94	103.10	1,954,649
07 Jun 19	105.40000 -1.50	107.30	103.60	106.90	2,527,430
06 Jun 19	106.90000 -1.90	109.50	106.60	109.20	1,456,532
05 Jun 19	108.80000 -1.00	111.50	108.20	110.40	1,551,360
04 Jun 19	109.80000 -0.10	110.30	106.55	109.20	2,567,717
03 Jun 19	109.90000 -5.40	115.20	108.70	115.20	1,829,825
31 May 19	115.30000 +0.90	116.60	112.94	114.00	2,486,877
30 May 19	114.40000 +4.00	125.00	112.25	113.60	4,594,599
29 May 19	110.40000 -0.80	111.67	108.60	108.60	1,061,936
28 May 19	111.20000 +1.10	111.60	107.20	109.40	2,659,989
24 May 19	110.10000 +0.10	110.90	109.10	109.90	1,096,500
23 May 19	110.00000 +0.30	110.50	107.80	109.50	1,336,028
22 May 19	109.70000 -1.40	111.70	108.40	110.70	2,089,902
21 May 19	111.10000 -0.90	113.40	110.70	113.40	1,055,860
20 May 19	112.00000 -0.50	113.50	111.50	111.50	1,014,431
17 May 19	112.50000 -1.20	113.90	111.50	113.90	1,084,622
16 May 19	113.70000 -1.00	115.40	113.30	115.40	1,283,542
15 May 19	114.70000 -1.90	119.00	114.30	119.00	1,289,102
14 May 19	116.60000 +1.40	119.80	116.60	118.10	2,100,239
13 May 19	115.20000 -1.20	117.60	115.17	117.60	1,686,086
10 May 19	116.40000 +1.40	119.40	114.40	114.40	2,207,322
09 May 19	115.00000 -0.80	116.90	113.90	116.90	1,624,531
08 May 19	115.80000 +0.60	116.20	113.90	114.40	1,818,636
07 May 19	115.20000 +0.30	115.50	112.83	114.60	1,690,275
03 May 19	114.90000 +2.80	115.40	110.10	110.90	2,529,651
02 May 19	112.10000 +2.40	112.20	109.26	110.70	2,203,449
01 May 19	109.70000 -0.70	112.60	108.50	112.60	892,002
30 Apr 19	110.40000 +4.20	111.60	105.60	105.60	2,407,611
29 Apr 19	106.20000 +0.70	106.50	103.30	103.50	839,385
26 Apr 19	105.50000 +2.30	106.30	103.24	104.50	1,308,750
25 Apr 19	103.20000 +0.80	104.40	102.30	104.40	1,133,724
24 Apr 19	102.40000 +0.60	103.10	100.99	101.40	1,148,391
23 Apr 19	101.80000 -0.40	102.50	100.60	101.70	1,590,938
18 Apr 19	102.20000 +0.20	102.20	99.70	99.70	857,825
17 Apr 19	102.00000 +2.00	102.60	97.60	97.60	2,102,038
16 Apr 19	100.00000 -0.10	100.50	99.07	100.50	1,063,876
15 Apr 19	100.10000 +1.10	100.80	98.65	99.55	1,373,605
12 Apr 19	99.00000 -0.20	99.90	98.45	99.90	1,979,364
11 Apr 19	99.20000 +0.25	100.00	98.50	100.00	1,152,374
10 Apr 19	98.95000 +2.20	100.00	96.94	97.60	1,956,900
09 Apr 19	96.75000 +1.60	97.55	94.10	94.45	1,567,820
08 Apr 19	95.15000 +2.65	97.20	91.66	92.50	1,473,692
05 Apr 19	92.50000 +0.25	92.60	90.98	92.35	1,273,485
04 Apr 19	92.25000 -1.75	94.05	91.35	94.05	1,175,681
03 Apr 19	94.00000 +1.20	96.00	91.30	92.95	2,282,350
02 Apr 19	92.80000 +0.80	93.75	90.71	92.55	954,997
01 Apr 19	92.00000 +1.05	92.20	90.25	90.25	988,961
29 Mar 19	90.95000 +0.45	91.81	88.45	91.65	1,596,852
28 Mar 19	90.50000 -1.15	92.00	90.00	90.00	1,265,842
27 Mar 19	91.65000 +0.50	91.95	89.50	91.15	1,152,591
26 Mar 19	91.15000 +0.80	91.95	88.45	90.55	986,284
25 Mar 19	90.35000 +0.40	92.35	89.55	91.80	1,196,939
22 Mar 19	89.95000 -0.05	92.35	89.57	91.70	1,324,194
21 Mar 19	90.00000 -1.90	91.75	89.70	91.65	1,935,644
20 Mar 19	91.90000 -0.90	93.50	91.05	93.50	1,399,732
19 Mar 19	92.80000 +0.45	93.15	90.97	92.10	1,466,670
18 Mar 19	92.35000 +0.10	93.10	90.64	90.75	1,755,992
15 Mar 19	92.25000 +0.85	93.10	90.13	90.95	2,042,897
14 Mar 19	91.40000 +1.30	92.20	89.72	90.25	1,551,065
13 Mar 19	90.10000 -0.40	91.20	89.00	89.80	2,248,016
12 Mar 19	90.50000 +0.30	91.40	89.60	90.65	1,283,018
11 Mar 19	90.20000 +0.60	90.60	89.25	90.60	1,324,234
08 Mar 19	89.60000 -1.25	90.45	87.90	89.65	1,453,379
07 Mar 19	90.85000 -0.50	90.90	89.05	90.90	1,925,199
06 Mar 19	91.35000 -0.10	91.90	89.30	89.30	1,517,796
05 Mar 19	91.45000 +0.00	92.65	90.79	92.00	1,091,685
04 Mar 19	91.45000 +0.50	92.40	90.70	91.45	1,076,386
01 Mar 19	90.95000 +1.60	91.00	89.10	90.45	2,201,482
28 Feb 19	89.35000 -1.05	91.05	87.45	91.05	3,234,594
27 Feb 19	90.40000 -1.15	92.18	90.30	91.40	2,234,088
26 Feb 19	91.55000 -1.20	93.80	91.55	93.70	1,308,462
25 Feb 19	92.75000 -0.10	93.85	91.85	91.85	2,444,120
22 Feb 19	92.85000 -0.40	93.80	92.10	92.95	1,275,303
21 Feb 19	93.25000 -0.35	94.25	93.00	93.25	1,721,400
20 Feb 19	93.60000 -1.85	95.35	92.85	93.95	3,447,062
19 Feb 19	95.45000 +3.95	97.85	91.68	93.70	2,013,079
18 Feb 19	91.50000 -4.45	95.75	90.60	95.70	2,602,715
15 Feb 19	95.95000 +1.95	97.00	93.90	94.70	2,319,058
14 Feb 19	94.00000 +0.85	95.70	92.55	92.55	1,842,376
13 Feb 19	93.15000 +0.95	93.63	91.79	92.75	1,189,358
12 Feb 19	92.20000 -0.60	94.15	91.20	92.85	1,900,101
11 Feb 19	92.80000 +0.65	94.25	92.05	92.05	1,985,156
08 Feb 19	92.15000 +0.25	92.85	91.70	92.50	1,541,567
07 Feb 19	91.90000 -2.65	94.05	90.85	93.35	1,710,208
06 Feb 19	94.55000 +0.05	95.55	93.80	93.80	1,854,744
05 Feb 19	94.50000 -1.05	97.85	93.10	97.85	1,564,328
04 Feb 19	95.55000 +3.20	95.70	91.55	91.55	2,094,340
01 Feb 19	92.35000 -0.15	94.95	90.50	93.95	1,750,221
31 Jan 19	92.50000 +1.45	95.40	88.85	88.85	3,387,895
30 Jan 19	91.05000 +2.05	92.00	86.85	86.85	2,012,131
29 Jan 19	89.00000 -1.10	90.10	88.15	88.85	1,604,225
28 Jan 19	90.10000 +0.00	91.60	89.96	91.00	1,519,850
25 Jan 19	90.10000 -1.70	92.25	90.10	92.15	678,848
24 Jan 19	91.80000 +0.75	92.95	91.00	92.95	1,121,416
23 Jan 19	91.05000 -0.15	92.15	90.25	92.15	1,640,490
22 Jan 19	91.20000 +0.25	92.30	89.70	91.75	1,662,822
21 Jan 19	90.95000 -0.55	92.65	89.40	89.40	826,223
18 Jan 19	91.50000 +0.85	92.35	90.60	91.20	1,111,136
17 Jan 19	90.65000 +0.00	90.85	89.25	89.75	922,791
16 Jan 19	90.65000 -0.40	93.25	89.75	93.25	1,336,965
15 Jan 19	91.05000 -1.15	93.10	90.15	90.65	1,601,336
14 Jan 19	92.20000 -0.70	93.11	90.65	90.65	812,575
11 Jan 19	92.90000 +1.25	92.90	90.95	92.10	3,505,300
10 Jan 19	91.65000 +0.40	92.75	90.60	92.75	1,723,546
09 Jan 19	91.25000 +1.80	91.95	88.88	89.40	3,835,638
08 Jan 19	89.45000 +1.45	90.25	87.65	89.70	1,098,141
07 Jan 19	88.00000 +1.80	88.75	86.55	87.80	967,620
04 Jan 19	86.20000 +0.55	87.20	84.95	84.95	1,109,829
03 Jan 19	85.65000 +1.20	86.05	83.65	85.90	1,157,061
02 Jan 19	84.45000 +1.05	85.74	81.75	84.05	1,558,298
31 Dec 18	83.40000 +1.40	84.80	80.06	82.25	401,297
28 Dec 18	82.00000 +2.60	82.20	80.01	80.70	1,277,261
27 Dec 18	79.40000 -0.95	81.55	78.30	80.60	2,017,180
24 Dec 18	80.35000 -0.15	81.30	79.27	81.20	146,289
21 Dec 18	80.50000 -1.40	83.85	79.65	83.85	3,690,410
20 Dec 18	81.90000 +1.65	83.40	78.55	80.55	2,472,871
19 Dec 18	80.25000 -0.65	81.95	80.10	80.20	1,668,007
18 Dec 18	80.90000 +1.20	81.20	79.15	79.15	2,914,166
17 Dec 18	79.70000 -2.30	82.60	79.45	82.60	2,350,471
14 Dec 18	82.00000 -1.25	84.05	80.65	83.50	1,424,988
13 Dec 18	83.25000 -0.30	84.30	82.15	83.95	1,652,511
12 Dec 18	83.55000 +4.25	83.55	78.65	80.25	2,553,495
11 Dec 18	79.30000 -1.05	81.45	79.30	80.35	2,554,415
10 Dec 18	80.35000 -6.35	88.80	79.95	88.80	2,846,033
07 Dec 18	86.70000 +0.00	88.25	85.00	85.00	1,104,328
06 Dec 18	86.70000 -2.90	91.90	86.00	89.10	1,959,751
05 Dec 18	89.60000 -0.80	90.70	86.84	88.40	1,694,613
04 Dec 18	90.40000 -1.35	91.80	89.15	91.80	1,481,984
03 Dec 18	91.75000 +2.55	91.75	87.25	89.10	2,950,184
30 Nov 18	89.20000 -0.40	92.18	88.85	90.35	4,047,853
29 Nov 18	89.60000 -0.80	91.55	89.60	89.95	1,059,752
28 Nov 18	90.40000 -0.90	92.25	88.18	90.65	1,215,279
27 Nov 18	91.30000 +1.15	91.30	89.20	89.85	3,961,309
26 Nov 18	90.15000 +1.90	90.80	87.40	88.50	2,161,143
23 Nov 18	88.25000 +0.75	88.35	86.35	86.35	1,923,392
22 Nov 18	87.50000 +1.35	87.50	84.10	85.80	1,429,224
21 Nov 18	86.15000 +3.80	86.30	82.20	82.20	2,067,617
20 Nov 18	82.35000 -0.05	83.20	80.90	81.80	2,001,939
19 Nov 18	82.40000 +1.35	84.00	81.00	81.00	1,853,636
16 Nov 18	81.05000 -0.60	84.95	80.85	81.90	2,110,265
15 Nov 18	81.65000 -4.75	87.05	79.80	86.40	3,315,605
14 Nov 18	86.40000 -1.55	89.50	86.00	88.20	2,910,061
13 Nov 18	87.95000 +8.30	89.05	81.45	81.50	5,518,403
12 Nov 18	79.65000 -1.40	82.00	77.95	81.90	2,986,157
09 Nov 18	81.05000 -1.70	83.85	80.20	81.10	1,460,229
08 Nov 18	82.75000 +1.25	83.20	80.40	81.50	2,413,568
07 Nov 18	81.50000 -0.95	84.40	79.85	81.75	7,198,304
06 Nov 18	82.45000 +0.20	84.00	81.35	84.00	2,376,914
05 Nov 18	82.25000 -2.55	84.90	82.25	84.30	1,893,347
02 Nov 18	84.80000 -0.55	86.65	84.35	86.20	2,613,255
01 Nov 18	85.35000 -0.15	89.03	85.30	87.00	2,889,779
31 Oct 18	85.50000 -1.40	88.80	85.50	88.80	1,912,688
30 Oct 18	86.90000 +1.85	88.70	84.15	85.00	5,057,993
29 Oct 18	85.05000 +1.10	86.60	84.75	86.15	2,616,838
26 Oct 18	83.95000 -1.95	85.54	83.70	85.25	1,273,945
25 Oct 18	85.90000 +0.60	87.00	82.51	84.60	2,442,302
24 Oct 18	85.30000 +0.10	87.20	84.90	86.50	3,006,532
23 Oct 18	85.20000 +0.00	86.05	83.32	84.45	4,059,900
22 Oct 18	85.20000 -2.55	87.70	84.45	87.60	1,793,617
19 Oct 18	87.75000 -1.90	90.15	87.50	90.15	1,212,072
18 Oct 18	89.65000 +1.55	90.80	86.94	88.75	1,077,340
17 Oct 18	88.10000 -1.70	91.95	87.15	91.95	1,897,223
16 Oct 18	89.80000 +2.80	90.25	85.30	85.30	3,719,905
15 Oct 18	87.00000 -1.05	88.58	85.15	88.00	2,545,134
12 Oct 18	88.05000 -1.15	90.85	87.55	90.05	2,327,458
11 Oct 18	89.20000 -0.60	90.35	87.35	88.90	3,043,090
10 Oct 18	89.80000 +0.15	91.80	89.68	91.80	2,073,960
09 Oct 18	89.65000 +0.70	90.00	87.95	89.80	1,537,047
08 Oct 18	88.95000 -1.55	90.90	88.48	90.90	2,006,326
05 Oct 18	90.50000 -0.20	91.50	89.56	91.25	1,365,714
04 Oct 18	90.70000 +1.35	90.70	88.60	89.65	1,865,500
03 Oct 18	89.35000 -0.80	91.30	89.35	90.75	1,068,340
02 Oct 18	90.15000 -1.00	91.75	89.70	91.75	1,152,134
01 Oct 18	91.15000 +0.10	93.70	89.40	91.30	2,838,313
28 Sep 18	91.05000 -0.75	92.80	90.90	91.65	2,550,361
27 Sep 18	91.80000 -1.10	93.60	91.20	93.60	1,086,659
26 Sep 18	92.90000 -0.15	93.90	92.35	93.15	935,037
25 Sep 18	93.05000 -1.25	95.50	92.35	93.95	1,393,898
24 Sep 18	94.30000 -1.20	96.40	94.00	95.10	1,303,078
21 Sep 18	95.50000 +0.30	95.55	93.65	95.20	3,978,083
20 Sep 18	95.20000 -0.65	96.75	94.60	96.45	1,844,552
19 Sep 18	95.85000 +0.70	97.05	94.84	96.50	2,204,509
18 Sep 18	95.15000 -1.85	97.35	94.75	97.00	2,168,099
17 Sep 18	97.00000 +0.95	97.85	94.65	94.65	2,236,295
14 Sep 18	96.05000 +0.05	97.90	95.20	97.40	1,435,463
13 Sep 18	96.00000 -0.80	98.40	95.45	96.85	2,080,171
12 Sep 18	96.80000 -2.00	99.70	96.25	99.70	2,398,869
11 Sep 18	98.80000 -0.15	99.20	97.10	98.05	2,947,599
10 Sep 18	98.95000 +4.15	99.59	93.45	96.50	6,611,985
07 Sep 18	94.80000 -1.15	103.30	92.95	99.85	5,096,631
06 Sep 18	95.95000 +6.10	95.95	89.70	89.70	4,762,143
05 Sep 18	89.85000 +1.25	90.30	88.55	89.45	10,107,010
04 Sep 18	88.60000 -1.35	91.35	87.80	87.80	1,696,293
03 Sep 18	89.95000 +1.30	90.35	88.15	90.35	739,825
31 Aug 18	88.65000 -2.30	91.55	88.40	88.75	2,610,863
30 Aug 18	90.95000 +3.80	91.85	87.05	87.65	2,675,911
29 Aug 18	87.15000 -1.95	90.95	86.05	90.95	4,619,955
28 Aug 18	89.10000 -1.50	93.00	89.10	90.60	1,419,135
24 Aug 18	90.60000 +0.50	91.75	89.60	89.75	1,732,665
23 Aug 18	90.10000 -0.85	90.90	88.90	90.55	1,542,773
22 Aug 18	90.95000 -2.40	94.05	90.45	93.00	1,045,893
21 Aug 18	93.35000 +0.35	93.90	91.30	92.35	1,162,814
20 Aug 18	93.00000 +1.20	94.75	91.95	92.95	892,427
17 Aug 18	91.80000 +0.60	92.00	90.20	90.95	776,137
16 Aug 18	91.20000 +1.25	92.25	89.80	89.80	947,167
15 Aug 18	89.95000 -2.00	92.60	89.17	91.25	1,208,200
14 Aug 18	91.95000 +0.75	93.10	91.20	91.95	2,103,529
13 Aug 18	91.20000 -1.75	93.00	90.30	92.30	793,771
10 Aug 18	92.95000 +0.85	92.95	91.15	92.20	1,840,749
09 Aug 18	92.10000 -0.95	93.05	91.35	93.00	1,993,649
08 Aug 18	93.05000 +1.05	93.30	91.77	92.10	1,639,689
07 Aug 18	92.00000 -0.05	93.20	91.50	92.00	2,264,084
06 Aug 18	92.05000 +2.00	92.80	90.20	92.05	3,104,054
03 Aug 18	90.05000 +1.75	90.45	88.40	88.60	1,239,339
02 Aug 18	88.30000 -1.00	89.93	87.30	89.25	1,493,148
01 Aug 18	89.30000 +1.00	89.65	86.57	87.10	2,310,209
31 Jul 18	88.30000 -2.30	90.75	87.75	90.65	2,532,146
30 Jul 18	90.60000 +0.40	91.50	89.60	90.70	2,092,482
27 Jul 18	90.20000 +0.55	90.50	88.25	88.25	1,179,564
26 Jul 18	89.65000 +0.50	91.60	88.85	89.85	1,531,454
25 Jul 18	89.15000 -0.75	90.35	87.25	90.25	3,103,001
24 Jul 18	89.90000 +0.20	90.90	89.35	90.00	2,044,566
23 Jul 18	89.70000 -1.65	92.00	88.55	90.00	2,883,903
20 Jul 18	91.35000 +2.70	92.55	87.60	88.45	2,325,138
19 Jul 18	88.65000 -2.65	92.20	87.50	91.10	1,821,686
18 Jul 18	91.30000 +4.30	92.05	87.46	88.75	3,813,025
17 Jul 18	87.00000 +2.30	88.65	84.45	84.55	4,106,631
16 Jul 18	84.70000 -1.30	86.85	84.10	86.65	2,012,690
13 Jul 18	86.00000 +0.15	87.90	86.00	87.30	1,653,264
12 Jul 18	85.85000 +0.35	87.00	85.05	85.70	2,615,856
11 Jul 18	85.50000 -1.95	87.05	85.30	86.95	1,936,016
10 Jul 18	87.45000 +0.35	87.91	85.31	87.80	2,273,122
09 Jul 18	87.10000 +0.10	88.64	86.15	88.05	1,786,410
06 Jul 18	87.00000 +0.75	87.50	86.00	86.35	2,097,565
05 Jul 18	86.25000 -0.25	89.33	86.05	86.80	2,703,882
04 Jul 18	86.50000 +1.30	86.83	84.85	86.60	2,798,138
03 Jul 18	85.20000 +1.50	86.65	83.30	84.55	3,377,465
02 Jul 18	83.70000 +0.20	84.30	81.65	82.70	2,999,469
29 Jun 18	83.50000 +2.00	83.75	81.25	81.50	4,703,851
28 Jun 18	81.50000 +1.85	81.75	78.15	79.20	4,071,392
27 Jun 18	79.65000 +0.20	79.85	78.15	79.35	4,242,349
26 Jun 18	79.45000 -0.45	80.96	79.00	80.50	2,438,197
25 Jun 18	79.90000 -3.35	83.15	79.50	82.75	3,355,481
22 Jun 18	83.25000 +1.00	85.05	81.40	82.70	4,769,177
21 Jun 18	82.25000 -0.75	83.95	81.10	83.60	2,712,755
20 Jun 18	83.00000 +0.70	84.10	82.05	82.90	5,087,839
19 Jun 18	82.30000 -0.70	83.30	81.20	82.70	2,380,456
18 Jun 18	83.00000 -0.65	84.48	81.15	83.75	2,248,660
15 Jun 18	83.65000 -0.35	85.55	83.65	84.30	6,844,826
14 Jun 18	84.00000 -0.85	84.40	80.50	84.00	5,380,541
13 Jun 18	84.85000 -0.65	86.87	84.80	85.50	4,697,277
12 Jun 18	85.50000 +0.40	86.65	84.75	85.60	4,390,968
11 Jun 18	85.10000 -1.20	87.60	84.70	87.25	3,384,649
08 Jun 18	86.30000 -1.80	88.67	85.50	87.15	4,305,255
07 Jun 18	88.10000 -2.30	91.07	87.83	90.35	3,718,103
06 Jun 18	90.40000 -1.90	93.50	89.50	92.35	3,192,807
05 Jun 18	92.30000 -1.55	95.56	91.50	92.85	3,888,675
04 Jun 18	93.85000 -2.00	97.05	89.30	96.20	5,625,883
01 Jun 18	95.85000 +6.05	97.55	89.60	89.60	6,662,448
31 May 18	89.80000 -21.00	103.40	89.70	95.10	15,276,080
30 May 18	110.80000 -3.30	114.40	110.50	113.80	4,105,764
29 May 18	114.10000 -1.70	115.10	111.00	115.10	4,097,675
25 May 18	115.80000 +1.00	116.50	113.80	115.10	1,949,304
24 May 18	114.80000 -1.60	118.71	114.70	116.20	2,216,864
23 May 18	116.40000 -1.10	117.90	115.30	117.00	1,902,594
22 May 18	117.50000 +0.00	118.80	116.90	117.60	2,368,382
21 May 18	117.50000 +0.00	119.60	116.12	118.40	1,819,582
18 May 18	117.50000 +0.50	118.80	116.30	117.10	2,666,127
17 May 18	117.00000 +1.90	117.40	114.17	115.30	2,142,689
16 May 18	115.10000 +1.70	116.30	113.10	113.10	2,424,366
15 May 18	113.40000 +3.80	114.80	109.80	109.80	6,796,518
14 May 18	109.60000 +4.20	109.90	105.00	105.70	2,295,088
11 May 18	105.40000 +3.60	106.10	101.30	101.80	3,567,283
10 May 18	101.80000 +1.50	103.40	99.35	101.00	4,026,827
09 May 18	100.30000 +2.80	100.70	95.20	97.55	5,880,984
08 May 18	97.50000 -13.50	106.00	94.20	97.70	12,626,980
04 May 18	111.00000 +0.70	111.70	109.80	111.30	2,927,556
03 May 18	110.30000 -2.00	113.00	109.86	111.70	2,626,736
02 May 18	112.30000 +0.60	115.50	111.90	112.20	2,384,943
01 May 18	111.70000 -1.20	114.20	110.60	113.30	1,869,022
30 Apr 18	112.90000 -0.70	114.90	112.90	114.10	2,890,829
27 Apr 18	113.60000 +0.00	115.80	111.80	114.00	2,213,568
26 Apr 18	113.60000 +0.60	114.80	112.90	113.40	2,294,770
25 Apr 18	113.00000 -0.50	114.80	112.10	113.10	2,255,075
24 Apr 18	113.50000 +0.00	115.70	113.00	113.90	5,071,236
23 Apr 18	113.50000 -2.50	117.50	113.40	115.00	27,533,392
20 Apr 18	116.00000 +1.60	117.40	114.64	114.90	3,158,768
19 Apr 18	114.40000 +1.40	116.80	112.82	113.00	3,825,107
18 Apr 18	113.00000 +1.30	113.90	112.10	112.10	3,293,159
17 Apr 18	111.70000 +0.20	113.50	110.70	111.90	4,428,167
16 Apr 18	111.50000 -0.90	113.20	110.20	112.40	2,984,092
13 Apr 18	112.40000 +2.30	114.10	108.90	110.50	7,750,417
12 Apr 18	110.10000 +8.30	113.00	103.70	110.00	35,653,168
11 Apr 18	101.80000 +7.00	103.40	94.35	94.35	8,504,776
10 Apr 18	94.80000 +3.85	96.15	90.50	91.25	5,399,403
09 Apr 18	90.95000 -2.95	94.30	89.60	94.30	6,085,423
06 Apr 18	93.90000 +4.00	94.60	89.00	89.65	4,260,675
05 Apr 18	89.90000 +2.60	90.01	87.21	87.95	5,912,078
04 Apr 18	87.30000 +1.70	87.85	85.00	85.35	5,370,152
03 Apr 18	85.60000 +3.50	85.60	81.45	81.50	6,218,655
29 Mar 18	82.10000 +1.60	83.45	80.35	80.60	7,528,989
28 Mar 18	80.50000 +2.55	80.70	76.85	77.75	3,429,617
27 Mar 18	77.95000 +0.95	78.75	76.15	77.90	5,708,051
26 Mar 18	77.00000 -2.40	79.55	76.60	79.55	3,373,064
23 Mar 18	79.40000 +0.70	80.14	76.30	78.40	3,193,061
22 Mar 18	78.70000 -1.70	81.33	78.45	79.75	2,245,456
21 Mar 18	80.40000 +1.40	80.85	78.51	79.10	4,249,553
20 Mar 18	79.00000 -1.90	84.75	78.90	84.75	7,576,778
19 Mar 18	80.90000 -1.45	82.15	79.20	82.15	3,302,716
16 Mar 18	82.35000 +0.80	82.35	78.60	81.35	8,822,839
15 Mar 18	81.55000 -1.95	85.40	80.45	84.00	8,529,710
14 Mar 18	83.50000 -1.30	85.10	83.45	84.45	3,467,721
13 Mar 18	84.80000 +1.10	86.05	83.35	83.70	5,928,094
12 Mar 18	83.70000 -1.70	86.05	79.50	85.65	8,402,539
09 Mar 18	85.40000 -0.05	86.15	84.51	85.25	2,376,043
08 Mar 18	85.45000 +0.00	87.05	83.95	85.40	4,560,544
07 Mar 18	85.45000 -1.95	89.00	85.00	88.20	4,659,093
06 Mar 18	87.40000 +4.35	87.85	82.20	83.80	6,693,139
05 Mar 18	83.05000 +5.10	83.70	78.05	78.25	6,380,125
02 Mar 18	77.95000 -3.00	81.76	77.60	80.35	2,559,381
01 Mar 18	80.95000 -1.00	83.10	80.20	81.70	5,481,814
28 Feb 18	81.95000 -4.55	87.45	81.65	86.45	5,362,396
27 Feb 18	86.50000 +4.50	87.35	81.32	81.95	3,910,373
26 Feb 18	82.00000 -1.40	84.00	81.60	83.35	3,359,892
23 Feb 18	83.40000 -0.25	85.40	81.55	82.00	3,228,819
22 Feb 18	83.65000 -0.75	85.75	81.70	83.40	5,052,802
21 Feb 18	84.40000 -11.65	93.90	82.55	92.20	10,306,200
20 Feb 18	96.05000 +0.30	96.85	95.30	96.05	1,110,345
19 Feb 18	95.75000 -0.45	96.95	95.22	95.70	1,645,006
16 Feb 18	96.20000 +0.65	97.55	94.60	96.25	943,068
15 Feb 18	95.55000 -0.30	97.15	94.60	96.25	1,549,909
14 Feb 18	95.85000 -0.80	98.25	95.85	97.70	1,114,324
13 Feb 18	96.65000 -2.45	100.80	96.60	99.25	1,029,611
12 Feb 18	99.10000 +1.60	99.65	97.45	98.70	1,766,009
09 Feb 18	97.50000 +0.30	97.50	95.55	96.60	2,456,172
08 Feb 18	97.20000 -3.30	100.70	97.05	100.50	3,685,264
07 Feb 18	100.50000 +2.25	101.90	98.85	100.00	2,670,690
06 Feb 18	98.25000 -2.95	100.30	96.95	98.70	3,418,001
05 Feb 18	101.20000 -0.40	102.30	99.50	101.00	1,858,841
02 Feb 18	101.60000 -1.00	103.58	100.80	102.60	2,072,877
01 Feb 18	102.60000 -1.20	105.80	102.50	103.80	2,192,339
31 Jan 18	103.80000 -1.90	106.50	103.80	105.60	1,797,239
30 Jan 18	105.70000 -1.60	107.50	105.00	107.10	1,574,600
29 Jan 18	107.30000 +0.90	108.20	106.33	107.20	1,223,656
26 Jan 18	106.40000 +0.30	108.90	105.30	106.10	2,737,196
25 Jan 18	106.10000 -0.80	108.50	104.90	106.50	1,424,088
24 Jan 18	106.90000 -0.80	108.10	105.98	107.40	1,433,262
23 Jan 18	107.70000 -1.30	110.20	107.60	109.30	833,852
22 Jan 18	109.00000 -0.30	109.80	108.30	109.30	1,836,272
19 Jan 18	109.30000 +0.20	110.50	108.70	109.10	1,075,954
18 Jan 18	109.10000 -1.60	111.00	108.80	111.00	1,107,912
17 Jan 18	110.70000 -1.70	112.50	110.30	112.00	1,647,021
16 Jan 18	112.40000 +0.40	112.70	111.80	111.80	964,264
15 Jan 18	112.00000 +0.00	113.00	111.00	112.50	946,701
12 Jan 18	112.00000 -0.50	113.00	111.82	112.60	1,338,484
11 Jan 18	112.50000 -0.50	113.50	112.30	113.50	1,017,024
10 Jan 18	113.00000 +1.00	113.30	111.90	112.40	2,656,849
09 Jan 18	112.00000 +0.50	112.90	111.30	111.90	1,718,345
08 Jan 18	111.50000 +0.30	112.30	111.10	112.30	1,320,587
05 Jan 18	111.20000 +1.60	111.50	108.90	109.60	1,195,777
04 Jan 18	109.60000 +1.10	109.60	107.90	108.80	1,399,917
03 Jan 18	108.50000 -0.30	109.20	108.30	109.10	874,820
02 Jan 18	108.80000 -1.70	111.45	107.50	110.70	1,631,643
29 Dec 17	110.50000 +2.50	111.90	107.64	108.00	1,135,069
28 Dec 17	108.00000 +0.00	108.70	107.40	108.70	995,472
27 Dec 17	108.00000 +0.30	108.50	107.14	107.90	917,215
22 Dec 17	107.70000 +0.50	108.00	107.00	107.40	378,627
21 Dec 17	107.20000 -0.70	108.10	107.10	107.50	949,545
20 Dec 17	107.90000 -0.90	110.10	107.60	109.20	1,676,225
19 Dec 17	108.80000 +0.30	110.50	108.10	108.80	1,591,918
18 Dec 17	108.50000 +1.70	112.10	106.70	107.70	2,320,302
15 Dec 17	106.80000 -0.20	109.30	106.00	109.30	2,269,467
14 Dec 17	107.00000 -1.20	107.80	104.00	107.80	2,126,925
13 Dec 17	108.20000 +0.20	110.00	107.00	107.00	2,505,727
12 Dec 17	108.00000 +0.30	108.10	106.02	108.10	1,563,929
11 Dec 17	107.70000 -0.60	108.40	106.83	107.90	752,028
08 Dec 17	108.30000 +1.90	108.70	106.10	106.10	1,953,249
07 Dec 17	106.40000 -1.80	109.50	106.40	108.70	1,898,422
06 Dec 17	108.20000 -0.10	109.90	107.30	107.60	980,989
05 Dec 17	108.30000 -1.70	110.00	108.10	109.80	1,368,950
04 Dec 17	110.00000 +1.50	111.00	109.20	109.40	1,334,687
01 Dec 17	108.50000 -0.90	109.70	107.60	109.50	1,408,434
30 Nov 17	109.40000 -0.90	111.40	108.50	110.60	1,940,047
29 Nov 17	110.30000 +3.70	111.41	105.90	106.60	3,639,882
28 Nov 17	106.60000 +3.80	107.30	103.30	103.30	2,775,288
27 Nov 17	102.80000 -1.00	104.40	102.70	103.20	1,127,068
24 Nov 17	103.80000 -0.90	105.40	103.20	105.40	1,133,088
23 Nov 17	104.70000 -0.70	105.80	104.40	104.40	575,131
22 Nov 17	105.40000 +1.10	107.00	104.00	104.00	1,534,552
21 Nov 17	104.30000 -1.40	108.00	104.30	106.10	1,834,563
20 Nov 17	105.70000 +1.60	107.30	103.40	104.10	1,722,458
17 Nov 17	104.10000 +0.90	104.90	102.20	103.40	2,216,191
16 Nov 17	103.20000 +2.20	105.80	102.30	103.20	2,956,442
15 Nov 17	101.00000 -1.60	103.60	97.45	101.30	5,575,353
14 Nov 17	102.60000 -7.30	109.80	102.60	109.00	4,397,491
13 Nov 17	109.90000 -1.50	111.60	108.80	111.50	1,312,091
10 Nov 17	111.40000 +2.20	112.00	108.60	109.30	2,355,597
09 Nov 17	109.20000 -2.90	112.50	109.10	111.70	1,360,904
08 Nov 17	112.10000 +1.10	112.90	110.20	110.80	1,516,336
07 Nov 17	111.00000 -1.10	112.40	111.00	111.40	1,172,490
06 Nov 17	112.10000 -0.60	113.00	111.06	112.30	1,049,976
03 Nov 17	112.70000 -0.90	114.60	112.10	113.20	1,292,550
02 Nov 17	113.60000 +0.60	114.25	112.20	112.70	1,341,990
01 Nov 17	113.00000 +3.00	113.50	110.50	111.00	2,338,685
31 Oct 17	110.00000 -2.00	113.88	106.80	112.30	3,106,548
30 Oct 17	112.00000 +1.80	112.40	110.10	110.70	1,198,114
27 Oct 17	110.20000 +0.90	111.03	108.50	109.70	1,386,105
26 Oct 17	109.30000 +1.40	110.10	107.03	107.60	1,387,970
25 Oct 17	107.90000 +1.20	109.60	106.20	107.20	1,953,034
24 Oct 17	106.70000 -1.30	107.70	106.40	107.20	3,765,095
23 Oct 17	108.00000 +0.00	108.62	105.93	107.40	1,002,153
20 Oct 17	108.00000 +0.30	108.90	107.30	108.70	1,362,620
19 Oct 17	107.70000 -0.20	108.70	106.37	108.60	3,466,645
18 Oct 17	107.90000 -0.50	108.80	106.80	108.20	1,458,354
17 Oct 17	108.40000 +0.00	108.88	107.40	107.90	1,248,086
16 Oct 17	108.40000 -0.60	109.00	107.50	108.70	2,416,776
13 Oct 17	109.00000 +0.00	111.60	106.50	109.30	3,591,067
12 Oct 17	109.00000 -3.60	114.80	108.20	114.80	4,433,557
11 Oct 17	112.60000 -2.40	115.20	112.59	114.70	4,217,765
10 Oct 17	115.00000 +1.60	115.70	112.60	113.40	4,321,457
09 Oct 17	113.40000 -1.30	115.00	113.40	114.80	771,450
06 Oct 17	114.70000 -0.20	116.30	114.70	116.10	686,418
05 Oct 17	114.90000 -0.70	116.70	114.80	115.30	991,616
04 Oct 17	115.60000 -1.00	117.20	114.60	117.20	948,171
03 Oct 17	116.60000 -0.20	117.80	115.10	116.80	1,201,725
02 Oct 17	116.80000 -0.20	118.32	115.10	117.20	1,133,030
29 Sep 17	117.00000 +1.60	118.40	115.53	116.20	1,378,667
28 Sep 17	115.40000 +0.60	117.40	114.60	117.30	1,208,708
27 Sep 17	114.80000 -0.10	117.70	113.40	117.70	1,352,165
26 Sep 17	114.90000 -1.30	116.77	114.20	116.20	1,344,240
25 Sep 17	116.20000 +2.10	117.30	112.89	116.00	887,757
22 Sep 17	114.10000 -0.10	114.60	113.60	114.10	616,659
21 Sep 17	114.20000 -1.30	116.40	114.20	115.50	679,018
20 Sep 17	115.50000 -0.50	116.50	115.10	116.00	1,194,810
19 Sep 17	116.00000 +1.00	117.44	115.30	115.30	1,586,679
18 Sep 17	115.00000 +1.70	116.80	113.40	113.40	1,114,328
15 Sep 17	113.30000 -0.20	114.20	112.40	113.10	2,773,368
14 Sep 17	113.50000 +0.80	115.40	112.20	112.70	1,920,389
13 Sep 17	112.70000 -0.20	114.00	112.20	112.80	2,486,622
12 Sep 17	112.90000 -0.90	113.70	111.83	113.20	1,016,616
11 Sep 17	113.80000 +1.00	114.04	112.40	112.40	996,730
08 Sep 17	112.80000 -0.60	113.70	111.90	113.00	1,027,404
07 Sep 17	113.40000 -2.70	117.30	113.30	116.10	1,324,660
06 Sep 17	116.10000 -0.90	117.00	114.41	117.00	1,008,935
05 Sep 17	117.00000 +0.40	117.90	116.10	116.80	855,702
04 Sep 17	116.60000 -2.30	118.50	116.40	117.70	1,230,880
01 Sep 17	118.90000 +1.50	119.30	116.20	117.90	2,019,717
31 Aug 17	117.40000 +2.40	118.20	115.00	116.70	1,690,518
30 Aug 17	115.00000 +0.90	118.10	113.50	115.30	1,140,804
29 Aug 17	114.10000 -0.80	114.60	113.00	113.10	1,235,395
25 Aug 17	114.90000 -1.20	117.39	114.70	116.00	508,380
24 Aug 17	116.10000 +0.40	117.40	114.40	115.20	1,210,977
23 Aug 17	115.70000 -0.50	117.00	115.47	116.90	1,218,951
22 Aug 17	116.20000 +0.40	116.63	115.60	116.00	1,093,643
21 Aug 17	115.80000 -1.10	117.07	115.40	116.70	1,016,074
18 Aug 17	116.90000 -1.30	118.90	116.20	118.90	1,471,873
17 Aug 17	118.20000 +1.30	119.70	114.66	117.20	2,091,812
16 Aug 17	116.90000 +1.90	117.30	114.97	115.00	1,469,510
15 Aug 17	115.00000 -0.70	116.60	114.30	115.50	1,344,570
14 Aug 17	115.70000 +3.00	116.50	111.18	111.90	3,077,234
11 Aug 17	112.70000 -1.50	115.60	112.30	113.90	1,009,795
10 Aug 17	114.20000 -1.30	116.40	114.20	116.10	1,201,158
09 Aug 17	115.50000 -1.40	116.50	115.10	116.20	1,166,921
08 Aug 17	116.90000 -0.10	118.30	116.00	117.50	863,961
07 Aug 17	117.00000 +0.50	117.10	115.00	116.80	1,168,396
04 Aug 17	116.50000 +0.80	116.90	115.00	115.50	759,405
03 Aug 17	115.70000 -1.20	117.40	115.20	116.80	1,032,105
02 Aug 17	116.90000 +0.40	117.40	115.50	117.40	1,294,256
01 Aug 17	116.50000 +1.00	117.60	115.60	116.10	1,493,491
31 Jul 17	115.50000 -0.10	116.60	114.30	115.70	1,317,060
28 Jul 17	115.60000 -1.10	119.20	115.10	117.00	995,025
27 Jul 17	116.70000 -0.20	117.40	116.50	117.10	1,162,066
26 Jul 17	116.90000 +0.40	117.60	116.10	117.20	1,471,818
25 Jul 17	116.50000 +1.00	117.30	114.60	114.60	1,130,398
24 Jul 17	115.50000 -1.30	117.00	114.90	116.60	2,024,587
21 Jul 17	116.80000 -1.00	118.00	115.70	118.00	2,282,069
20 Jul 17	117.80000 -1.10	120.20	117.20	119.50	1,105,001
19 Jul 17	118.90000 -1.10	120.60	118.30	120.00	1,344,369
18 Jul 17	120.00000 +2.10	121.20	117.60	118.00	2,385,844
17 Jul 17	117.90000 +0.80	119.00	116.50	118.70	1,653,865
14 Jul 17	117.10000 +0.00	117.40	115.00	117.40	1,736,974
13 Jul 17	117.10000 +1.50	117.50	114.90	115.90	1,930,112
12 Jul 17	115.60000 -3.40	120.50	114.50	119.60	2,274,340
11 Jul 17	119.00000 -2.10	121.20	118.40	121.20	990,520
10 Jul 17	121.10000 -0.10	122.10	120.00	121.70	1,329,210
07 Jul 17	121.20000 -0.40	121.60	120.40	121.30	995,589
06 Jul 17	121.60000 -0.50	122.30	119.30	122.00	1,229,790
05 Jul 17	122.10000 +0.00	123.00	121.50	123.00	1,162,067
04 Jul 17	122.10000 -0.20	123.40	120.10	121.40	2,128,037
03 Jul 17	122.30000 -3.40	126.70	122.00	126.60	3,120,938
30 Jun 17	125.70000 -1.30	127.50	125.10	127.00	1,808,788
29 Jun 17	127.00000 -0.20	128.80	126.20	127.90	2,055,913
28 Jun 17	127.20000 -2.00	129.50	126.10	129.50	3,062,287
27 Jun 17	129.20000 -0.70	130.20	129.10	129.40	2,131,329
26 Jun 17	129.89999 +1.00	130.80	129.10	129.10	1,354,397
23 Jun 17	128.89999 +0.30	130.50	127.70	128.80	2,009,035
22 Jun 17	128.60001 -1.90	130.30	128.60	130.30	2,437,387
21 Jun 17	130.50000 -2.90	135.10	130.00	133.20	3,070,151
20 Jun 17	133.39999 -1.70	136.00	133.30	136.00	3,248,081
19 Jun 17	135.10001 -6.50	143.80	134.80	142.40	2,225,896
16 Jun 17	141.60001 +4.00	143.00	137.60	137.60	3,486,396
15 Jun 17	137.60001 -4.60	141.30	136.50	141.30	3,030,241
14 Jun 17	142.20000 +2.00	142.70	139.90	140.50	1,611,648
13 Jun 17	140.20000 +0.60	141.40	138.80	139.90	1,649,620
12 Jun 17	139.60001 -1.30	141.20	139.40	140.90	1,550,522
09 Jun 17	140.89999 +0.60	141.60	138.63	140.30	3,655,366
08 Jun 17	140.30000 -0.50	141.30	138.70	141.20	2,688,872
07 Jun 17	140.80000 -0.60	142.40	139.28	141.30	2,428,079
06 Jun 17	141.39999 +0.40	145.00	140.00	140.80	3,237,108
05 Jun 17	141.00000 -3.40	146.00	139.00	143.50	2,807,967
02 Jun 17	144.39999 +2.10	145.10	141.10	143.10	3,683,397
01 Jun 17	142.30000 -7.50	150.34	134.40	148.20	5,875,324
31 May 17	149.80000 -1.50	152.80	148.92	151.40	4,269,109
30 May 17	151.30000 -1.70	152.40	149.10	149.50	3,142,535
26 May 17	153.00000 +2.70	154.50	150.22	152.40	3,578,922
25 May 17	150.30000 +0.80	151.01	149.60	150.00	1,989,802
24 May 17	149.50000 +1.60	149.90	148.08	148.10	2,084,557
23 May 17	147.89999 +1.60	148.30	145.67	146.50	2,156,514
22 May 17	146.30000 +1.00	147.00	145.27	145.80	1,530,923
19 May 17	145.30000 +1.40	146.50	143.80	143.80	1,834,965
18 May 17	143.89999 -0.20	145.10	142.36	143.90	3,164,394
17 May 17	144.10001 +0.60	144.70	142.90	143.30	2,107,087
16 May 17	143.50000 +0.30	144.20	142.60	143.20	1,869,310
15 May 17	143.20000 +0.10	144.10	141.90	143.10	2,874,894
12 May 17	143.10001 +0.90	143.20	141.20	141.40	2,056,763
11 May 17	142.20000 +1.30	142.40	140.40	140.50	2,815,259
10 May 17	140.89999 +2.10	141.20	138.20	138.50	2,655,033
09 May 17	138.80000 +1.30	139.40	136.60	136.60	2,211,083
08 May 17	137.50000 +0.90	137.60	135.40	136.70	1,969,044
05 May 17	136.60001 +0.40	136.60	134.90	136.00	2,051,680
04 May 17	136.20000 +1.10	136.50	134.10	135.90	1,468,441
03 May 17	135.10001 -1.40	135.90	134.20	135.70	1,666,376
02 May 17	136.50000 +0.00	137.40	135.60	136.00	1,521,960
28 Apr 17	136.50000 +0.50	137.00	135.50	135.80	2,221,615
27 Apr 17	136.00000 +0.40	136.20	133.79	135.10	1,078,994
26 Apr 17	135.60001 +0.70	136.00	133.80	134.70	1,818,935
25 Apr 17	134.89999 +0.30	136.10	134.40	135.80	2,948,795
24 Apr 17	134.60001 +0.60	136.80	134.00	135.70	1,590,838
21 Apr 17	134.00000 -0.30	134.40	133.40	133.70	1,374,090
20 Apr 17	134.30000 -1.30	136.60	132.40	135.40	3,196,843
19 Apr 17	135.60001 +1.10	137.00	133.70	133.70	3,205,000
18 Apr 17	134.50000 -1.50	135.86	132.40	135.80	4,337,669
13 Apr 17	136.00000 +3.30	136.30	133.00	133.50	3,029,537
12 Apr 17	132.70000 -1.80	135.50	132.50	134.60	3,216,380
11 Apr 17	134.50000 -0.30	136.30	133.70	134.10	3,387,943
10 Apr 17	134.80000 +2.20	135.00	131.80	131.80	3,157,513
07 Apr 17	132.60001 +0.30	133.80	131.10	131.40	2,412,684
06 Apr 17	132.30000 +1.90	132.60	129.20	131.20	3,389,629
05 Apr 17	130.39999 +0.20	131.90	129.06	130.20	2,334,378
04 Apr 17	130.20000 +0.40	130.80	129.70	130.70	1,911,218
03 Apr 17	129.80000 -2.20	132.00	129.60	132.00	5,889,427
31 Mar 17	132.00000 -0.90	134.00	131.02	132.90	3,311,494
30 Mar 17	132.89999 -0.10	134.00	131.60	133.20	2,493,736
29 Mar 17	133.00000 +1.00	133.02	131.00	132.10	2,429,114
28 Mar 17	132.00000 +3.80	132.30	127.70	127.70	6,153,917
27 Mar 17	128.20000 +4.10	128.20	125.00	125.00	3,430,267
24 Mar 17	124.10000 +0.30	124.10	122.80	123.70	1,417,970
23 Mar 17	123.80000 +2.20	123.80	120.40	121.30	2,014,214
22 Mar 17	121.60000 -0.70	122.70	120.70	122.70	2,348,028
21 Mar 17	122.30000 -2.60	125.10	122.30	125.10	2,178,212
20 Mar 17	124.90000 -0.20	125.10	123.76	124.80	3,602,659
17 Mar 17	125.10000 -0.10	125.60	123.60	124.40	7,656,559
16 Mar 17	125.20000 +1.30	125.30	123.40	125.20	2,942,343
15 Mar 17	123.90000 -0.40	125.90	121.60	125.90	2,384,495
14 Mar 17	124.30000 -0.30	125.60	123.30	124.20	2,730,303
13 Mar 17	124.60000 +1.70	124.60	122.80	123.40	1,811,312
10 Mar 17	122.90000 -0.10	123.51	120.77	122.60	2,764,211
09 Mar 17	123.00000 +1.00	123.22	121.10	121.10	2,569,401
08 Mar 17	122.00000 +1.50	123.20	120.00	120.80	2,740,314
07 Mar 17	120.50000 -0.80	122.18	120.30	122.10	1,661,316
06 Mar 17	121.30000 +0.30	121.60	119.80	120.50	2,052,369
03 Mar 17	121.00000 -0.60	121.60	120.30	120.60	2,867,681
02 Mar 17	121.60000 +0.50	122.50	120.30	121.00	4,416,336
01 Mar 17	121.10000 +0.90	121.50	119.80	121.00	3,877,979
28 Feb 17	120.20000 +1.50	121.00	117.64	118.60	3,155,078
27 Feb 17	118.70000 +0.10	119.70	118.30	119.40	2,251,406
24 Feb 17	118.60000 -2.90	122.20	118.50	122.20	2,280,025
23 Feb 17	121.50000 +0.20	122.40	119.25	121.80	2,723,771
22 Feb 17	121.30000 +1.40	122.10	119.00	119.00	3,039,120
21 Feb 17	119.90000 +0.30	120.10	118.68	118.80	2,671,296
20 Feb 17	119.60000 +0.30	120.40	118.70	118.70	2,038,866
17 Feb 17	119.30000 +0.00	120.00	118.50	119.60	3,105,806
16 Feb 17	119.30000 +0.70	120.00	117.90	118.00	3,878,367
15 Feb 17	118.60000 +1.00	119.21	116.70	117.00	4,353,522
14 Feb 17	117.60000 +0.50	117.70	115.80	116.70	3,056,194
13 Feb 17	117.10000 +1.20	117.90	115.80	116.30	4,201,447
10 Feb 17	115.90000 +0.80	116.90	114.90	114.90	2,531,325
09 Feb 17	115.10000 -1.40	117.10	114.00	117.10	3,711,762
08 Feb 17	116.50000 +5.30	116.90	110.90	111.40	5,932,771
07 Feb 17	111.20000 +7.20	111.70	103.60	105.30	6,599,578
06 Feb 17	104.00000 -0.10	105.40	103.60	104.50	1,573,912
03 Feb 17	104.10000 +0.30	105.60	103.70	103.90	2,864,101
02 Feb 17	103.80000 -0.70	104.20	103.00	104.00	2,449,381
01 Feb 17	104.50000 +0.60	104.90	103.40	104.70	3,053,900
31 Jan 17	103.90000 +0.90	104.90	102.60	102.70	2,327,997
30 Jan 17	103.00000 -0.60	104.20	102.80	104.00	2,343,506
27 Jan 17	103.60000 +0.80	104.10	102.10	103.60	1,980,918
26 Jan 17	102.80000 -0.50	104.02	102.70	104.00	2,257,568
25 Jan 17	103.30000 +0.10	104.00	103.00	104.00	2,186,248
24 Jan 17	103.20000 -0.10	103.65	102.60	103.30	2,889,403
23 Jan 17	103.30000 +0.00	103.60	102.30	102.30	2,081,065
20 Jan 17	103.30000 -0.20	104.10	102.80	104.10	2,608,125
19 Jan 17	103.50000 -0.10	104.90	103.00	104.90	3,444,613
18 Jan 17	103.60000 +0.50	104.80	101.80	104.80	3,173,183
17 Jan 17	103.10000 +1.10	103.90	101.90	102.20	2,562,824
16 Jan 17	102.00000 -0.90	102.80	101.20	102.80	1,986,645
13 Jan 17	102.90000 -0.20	104.20	102.50	103.40	1,935,811
12 Jan 17	103.10000 -0.70	104.10	102.20	103.90	2,671,321
11 Jan 17	103.80000 -0.90	105.10	103.52	104.50	1,295,121
10 Jan 17	104.70000 +0.20	105.40	103.60	103.60	2,366,191
09 Jan 17	104.50000 -0.40	105.30	104.00	105.00	2,445,775
06 Jan 17	104.90000 +0.40	105.11	104.10	105.00	1,880,411
05 Jan 17	104.50000 +1.00	104.60	102.77	104.10	2,009,458
04 Jan 17	103.50000 -0.30	104.40	102.90	104.40	2,861,553
03 Jan 17	103.80000 +0.20	105.20	102.80	104.60	3,406,044
30 Dec 16	103.60000 +0.10	105.40	103.10	105.40	566,218
29 Dec 16	103.50000 +0.20	103.90	103.00	103.20	1,403,556
28 Dec 16	103.30000 -0.80	104.00	101.73	103.80	2,163,173
23 Dec 16	104.10000 -0.10	104.50	103.40	103.60	793,746
22 Dec 16	104.20000 +0.30	105.60	104.00	104.40	2,217,894
21 Dec 16	103.90000 +0.00	104.50	102.30	103.60	2,701,052
20 Dec 16	103.90000 +0.20	104.80	103.20	103.70	2,743,709
19 Dec 16	103.70000 +0.60	104.10	103.30	103.90	1,843,850
16 Dec 16	103.10000 -0.30	104.10	102.49	103.30	4,759,438
15 Dec 16	103.40000 +1.10	104.50	101.53	101.70	5,118,223
14 Dec 16	102.30000 -1.00	103.70	101.80	103.60	3,344,366
13 Dec 16	103.30000 +0.90	104.40	102.70	103.20	3,055,162
12 Dec 16	102.40000 -1.00	104.10	102.04	103.60	3,105,444
09 Dec 16	103.40000 -0.20	104.40	102.70	103.50	2,265,612
08 Dec 16	103.60000 +1.50	104.30	102.50	102.90	2,833,671
07 Dec 16	102.10000 -0.10	104.20	101.90	103.70	4,066,656
06 Dec 16	102.20000 +1.40	103.00	99.18	101.20	1,741,960
05 Dec 16	100.80000 +0.00	101.39	100.00	100.60	2,956,608
02 Dec 16	100.80000 -2.70	103.20	100.40	103.20	3,046,040
01 Dec 16	103.50000 +1.70	104.30	101.50	102.60	3,501,484
30 Nov 16	101.80000 -2.90	105.70	101.80	105.40	5,470,417
29 Nov 16	104.70000 +2.50	106.10	101.40	103.40	6,392,013
28 Nov 16	102.20000 -0.40	102.60	101.40	102.40	3,178,959
25 Nov 16	102.60000 -0.30	103.60	101.60	102.80	2,061,510
24 Nov 16	102.90000 -4.00	105.70	102.30	105.20	3,965,831
23 Nov 16	106.90000 +0.70	108.00	106.00	106.50	2,465,984
22 Nov 16	106.20000 +0.90	107.10	105.70	106.30	2,930,452
21 Nov 16	105.30000 -2.30	108.80	104.30	108.80	2,761,133
18 Nov 16	107.60000 +0.40	108.50	106.80	106.90	2,629,826
17 Nov 16	107.20000 -1.20	110.40	106.80	108.70	3,036,371
16 Nov 16	108.40000 -2.60	112.80	108.40	111.70	4,047,411
15 Nov 16	111.00000 +1.30	113.10	108.80	109.00	3,065,988
14 Nov 16	109.70000 +1.20	110.90	108.00	110.30	1,907,699
11 Nov 16	108.50000 -0.10	109.20	108.20	108.20	1,474,799
10 Nov 16	108.60000 +1.60	109.90	106.52	107.50	1,770,457
09 Nov 16	107.00000 -1.40	108.34	105.10	105.80	2,277,076
08 Nov 16	108.40000 -1.00	110.02	108.00	108.20	1,721,675
07 Nov 16	109.40000 +2.30	109.40	107.50	109.20	2,411,061
04 Nov 16	107.10000 -3.50	110.00	105.50	109.50	1,399,713
03 Nov 16	110.60000 +0.90	112.20	108.54	109.00	2,036,239
02 Nov 16	109.70000 -1.20	110.40	109.30	109.60	1,929,424
01 Nov 16	110.90000 +1.30	111.10	108.50	109.30	2,618,452
31 Oct 16	109.60000 -3.90	112.80	109.40	112.70	2,740,487
28 Oct 16	113.50000 +1.80	114.00	109.97	110.80	2,421,385
27 Oct 16	111.70000 +3.40	112.90	107.90	108.10	3,839,292
26 Oct 16	108.30000 +3.50	108.30	105.00	105.00	3,190,271
25 Oct 16	104.80000 +0.40	105.20	103.30	104.20	1,870,818
24 Oct 16	104.40000 -0.60	106.10	104.20	105.80	1,381,168
21 Oct 16	105.00000 -0.40	106.10	104.50	105.80	1,041,457
20 Oct 16	105.40000 -1.10	106.60	104.90	106.60	1,688,208
19 Oct 16	106.50000 +0.70	106.60	105.20	106.30	1,889,992
18 Oct 16	105.80000 +0.70	106.90	105.20	105.70	1,367,533
17 Oct 16	105.10000 -1.00	106.50	104.70	106.50	1,503,241
14 Oct 16	106.10000 -0.20	106.80	105.73	106.30	1,065,649
13 Oct 16	106.30000 +0.50	107.10	104.20	106.60	1,759,190
12 Oct 16	105.80000 -0.80	107.90	105.80	106.80	1,536,779
11 Oct 16	106.60000 +1.60	106.70	104.40	105.70	1,336,445
10 Oct 16	105.00000 -1.00	106.50	104.60	106.50	1,868,685
07 Oct 16	106.00000 -0.90	107.80	105.80	107.80	1,643,460
06 Oct 16	106.90000 -1.00	108.30	106.60	108.30	1,761,600
05 Oct 16	107.90000 -1.40	109.50	107.70	108.50	1,917,647
04 Oct 16	109.30000 +3.10	111.90	106.90	106.90	3,603,723
03 Oct 16	106.20000 +0.50	107.29	105.20	105.90	1,755,061
30 Sep 16	105.70000 -0.70	105.90	103.70	105.00	1,489,862
29 Sep 16	106.40000 +0.30	108.40	105.20	108.40	1,259,285
28 Sep 16	106.10000 +1.90	106.30	104.00	104.00	1,509,641
27 Sep 16	104.20000 -0.90	105.80	103.60	105.80	1,114,816
26 Sep 16	105.10000 +0.10	105.30	102.70	105.00	1,868,663
23 Sep 16	105.00000 -1.10	107.50	103.50	106.60	1,878,256
22 Sep 16	106.10000 -0.70	108.00	105.80	108.00	1,393,417
21 Sep 16	106.80000 -2.70	108.80	106.30	108.00	1,851,999
20 Sep 16	109.50000 -1.20	110.86	109.00	110.10	1,946,725
19 Sep 16	110.70000 -0.90	112.20	109.50	112.20	1,275,995
16 Sep 16	111.60000 +0.00	113.20	110.70	112.00	3,038,458
15 Sep 16	111.60000 +1.50	111.61	108.80	110.10	1,680,460
14 Sep 16	110.10000 -0.10	110.80	109.57	110.10	1,688,931
13 Sep 16	110.20000 -0.10	111.93	109.90	111.10	1,495,806
12 Sep 16	110.30000 -2.40	111.60	108.80	110.40	2,179,056
09 Sep 16	112.70000 -1.80	115.30	112.20	114.40	2,717,118
08 Sep 16	114.50000 +2.00	115.50	112.20	112.20	2,123,394
07 Sep 16	112.50000 +1.50	113.00	109.90	110.60	2,739,773
06 Sep 16	111.00000 -0.90	112.80	110.50	112.80	1,334,578
05 Sep 16	111.90000 +0.50	112.70	110.70	112.70	1,203,574
02 Sep 16	111.40000 +0.60	112.20	109.30	110.90	2,023,162
01 Sep 16	110.80000 +0.90	113.10	109.70	109.70	1,800,855
31 Aug 16	109.90000 +0.10	111.00	109.10	109.80	1,356,270
30 Aug 16	109.80000 -0.10	110.40	108.80	108.90	1,265,107
26 Aug 16	109.90000 -0.20	110.60	108.89	109.60	1,091,826
25 Aug 16	110.10000 -0.90	111.00	108.20	110.20	2,242,046
24 Aug 16	111.00000 +3.00	111.04	107.00	107.50	2,537,224
23 Aug 16	108.00000 +2.40	108.40	106.00	106.00	2,265,147
22 Aug 16	105.60000 +0.30	105.90	104.47	105.50	2,419,538
19 Aug 16	105.30000 +0.40	106.10	104.40	104.90	1,306,662
18 Aug 16	104.90000 +2.00	105.10	102.50	102.50	1,829,278
17 Aug 16	102.90000 +0.80	103.20	101.80	102.20	1,736,362
16 Aug 16	102.10000 -0.50	105.02	101.40	102.80	1,966,777
15 Aug 16	102.60000 +0.00	103.35	102.00	103.30	1,145,671
12 Aug 16	102.60000 +2.20	103.50	99.95	100.60	1,636,617
11 Aug 16	100.40000 -0.80	101.50	98.65	101.20	2,201,988
10 Aug 16	101.20000 -1.50	102.80	101.10	102.80	1,526,728
09 Aug 16	102.70000 +0.20	103.10	101.60	102.40	1,580,098
08 Aug 16	102.50000 +1.00	104.30	101.43	102.80	1,620,512
05 Aug 16	101.50000 +1.85	102.10	99.65	100.20	2,369,166
04 Aug 16	99.65000 +2.85	100.50	97.20	97.85	1,768,895
03 Aug 16	96.80000 +0.05	97.85	95.75	97.40	1,010,233
02 Aug 16	96.75000 -1.65	98.51	95.00	97.30	1,597,799
01 Aug 16	98.40000 -1.90	101.10	98.10	101.10	1,767,092
29 Jul 16	100.30000 -0.70	101.60	99.95	101.60	1,517,025
28 Jul 16	101.00000 +0.20	102.60	100.00	101.60	1,859,760
27 Jul 16	100.80000 +1.85	100.80	98.45	98.50	1,838,270
26 Jul 16	98.95000 -0.75	100.30	98.00	99.95	1,845,307
25 Jul 16	99.70000 +1.20	100.80	98.00	98.90	1,910,872
22 Jul 16	98.50000 -0.55	99.90	97.55	99.45	2,250,166
21 Jul 16	99.05000 -0.80	101.30	98.50	100.20	1,767,233
20 Jul 16	99.85000 -0.45	101.50	98.90	100.20	2,862,165
19 Jul 16	100.30000 +0.60	101.30	97.25	99.75	1,866,008
18 Jul 16	99.70000 -0.30	102.00	98.45	101.40	2,090,286
15 Jul 16	100.00000 -2.20	102.70	97.95	102.70	2,554,340
14 Jul 16	102.20000 +0.70	103.60	100.92	102.70	2,032,963
13 Jul 16	101.50000 -1.30	103.20	101.50	102.90	2,907,602
12 Jul 16	102.80000 +0.60	103.50	101.54	103.00	2,393,124
11 Jul 16	102.20000 +4.00	102.60	98.20	98.95	2,901,253
08 Jul 16	98.20000 +1.15	99.05	95.95	96.80	2,054,181
07 Jul 16	97.05000 +3.15	98.55	94.27	95.00	3,251,782
06 Jul 16	93.90000 +0.15	94.85	92.10	92.85	5,231,260
05 Jul 16	93.75000 -4.00	97.05	92.93	96.60	2,064,951
04 Jul 16	97.75000 -3.65	102.50	97.75	101.70	1,760,513
01 Jul 16	101.40000 +1.10	102.50	98.65	100.80	2,352,228
30 Jun 16	100.30000 +2.05	100.40	96.35	98.50	2,427,915
29 Jun 16	98.25000 +5.65	98.70	93.55	93.90	4,834,845
28 Jun 16	92.60000 +3.90	93.32	89.75	90.65	4,819,993
27 Jun 16	88.70000 -7.40	95.78	87.83	95.25	7,097,519
24 Jun 16	96.10000 -7.10	97.15	87.75	90.10	5,228,301
23 Jun 16	103.20000 +2.60	104.10	99.85	101.10	3,503,896
22 Jun 16	100.60000 +2.60	102.00	98.35	100.00	2,860,849
21 Jun 16	98.00000 -1.70	100.40	97.40	98.55	2,477,145
20 Jun 16	99.70000 +3.50	100.20	96.40	96.95	2,558,929
17 Jun 16	96.20000 +2.15	97.75	93.85	94.00	4,762,311
16 Jun 16	94.05000 -7.55	102.00	94.05	100.70	4,677,537
15 Jun 16	101.60000 -7.70	110.87	101.60	109.40	4,978,573
14 Jun 16	109.30000 +6.20	116.10	98.25	99.35	7,926,478
13 Jun 16	103.10000 -2.60	106.10	103.10	104.00	1,383,417
10 Jun 16	105.70000 -2.30	108.00	105.30	107.40	1,315,604
09 Jun 16	108.00000 +1.10	108.60	105.87	106.90	1,172,929
08 Jun 16	106.90000 -1.00	109.00	106.60	107.90	1,527,822
07 Jun 16	107.90000 -0.10	109.18	107.22	107.40	1,341,103
06 Jun 16	108.00000 +1.50	108.20	105.50	106.50	1,318,795
03 Jun 16	106.50000 -0.90	108.70	105.47	107.30	1,610,085
02 Jun 16	107.40000 +1.20	108.40	105.34	105.50	1,747,208
01 Jun 16	106.20000 -1.90	108.00	105.60	107.40	1,239,530
31 May 16	108.10000 -0.80	109.67	105.71	106.20	1,781,345
27 May 16	108.90000 +0.40	109.30	107.60	108.10	1,489,338
26 May 16	108.50000 +0.00	109.50	107.90	107.90	1,721,762
25 May 16	108.50000 +0.30	109.20	107.80	108.20	2,121,596
24 May 16	108.20000 +1.20	108.70	106.10	106.50	2,461,601
23 May 16	107.00000 +2.30	107.60	104.05	104.10	1,990,573
20 May 16	104.70000 +1.60	105.10	103.10	103.20	1,434,845
19 May 16	103.10000 +0.80	104.00	101.50	103.00	1,657,770
18 May 16	102.30000 +1.20	102.41	100.30	100.30	1,442,128
17 May 16	101.10000 +1.40	102.00	99.30	99.85	1,296,071
16 May 16	99.70000 +0.75	100.50	97.60	98.80	1,855,675
13 May 16	98.95000 -1.05	99.70	96.95	99.35	1,875,758
12 May 16	100.00000 +0.80	100.20	98.15	99.50	3,906,548
11 May 16	99.20000 -0.90	100.40	98.30	99.70	2,112,833
10 May 16	100.10000 +0.10	101.20	99.90	100.30	1,406,466
09 May 16	100.00000 +1.20	101.00	97.50	98.85	1,119,883
06 May 16	98.80000 -1.00	100.60	97.75	99.45	1,003,383
05 May 16	99.80000 +0.95	100.70	99.04	99.20	1,222,850
04 May 16	98.85000 -0.15	99.25	97.55	98.60	1,295,869
03 May 16	99.00000 -0.85	100.70	98.35	99.70	1,662,785
29 Apr 16	99.85000 -2.75	102.60	99.85	102.20	1,353,286
28 Apr 16	102.60000 +2.30	103.10	99.85	101.00	1,603,380
27 Apr 16	100.30000 +2.60	101.40	96.85	96.95	2,145,661
26 Apr 16	97.70000 -0.55	98.25	97.35	98.25	1,511,763
25 Apr 16	98.25000 +1.05	98.30	95.80	97.35	1,389,432
22 Apr 16	97.20000 -0.40	98.25	97.00	97.55	1,013,681
21 Apr 16	97.60000 -0.15	98.80	96.35	97.70	1,240,729
20 Apr 16	97.75000 +0.60	99.00	96.85	97.05	2,627,024
19 Apr 16	97.15000 +0.00	98.35	97.15	97.15	1,873,627
18 Apr 16	97.15000 -0.95	98.20	96.13	97.15	1,436,896
15 Apr 16	98.10000 -1.55	100.10	98.10	100.10	1,326,587
14 Apr 16	99.65000 -0.75	101.30	99.30	100.50	1,478,607
13 Apr 16	100.40000 +0.75	101.20	98.90	98.90	1,758,096
12 Apr 16	99.65000 +1.80	100.50	97.50	98.60	1,483,354
11 Apr 16	97.85000 -1.05	99.40	97.85	99.20	2,130,013
08 Apr 16	98.90000 +0.50	99.85	98.23	98.30	1,419,592
07 Apr 16	98.40000 +1.55	99.05	96.40	96.75	3,019,519
06 Apr 16	96.85000 -0.90	98.65	96.75	98.65	3,090,828
05 Apr 16	97.75000 -0.30	98.60	96.94	98.05	1,686,475
04 Apr 16	98.05000 +0.50	99.99	97.35	97.35	1,885,705
01 Apr 16	97.55000 +0.85	97.70	95.40	95.40	2,632,230
31 Mar 16	96.70000 +1.10	97.70	95.56	97.70	3,801,253
30 Mar 16	95.60000 +0.80	96.50	95.15	95.80	1,604,017
29 Mar 16	94.80000 +1.15	95.15	93.76	94.60	1,534,342
24 Mar 16	93.65000 -0.35	95.05	92.95	93.30	1,827,732
23 Mar 16	94.00000 +1.45	94.85	92.50	92.55	3,800,377
22 Mar 16	92.55000 -1.30	93.80	90.95	93.80	1,523,197
21 Mar 16	93.85000 -0.85	95.40	93.65	94.15	1,191,636
18 Mar 16	94.70000 +0.55	95.50	93.85	93.85	3,642,420
17 Mar 16	94.15000 -1.40	96.20	93.32	95.85	1,355,076
16 Mar 16	95.55000 +1.25	96.25	94.00	95.05	2,257,687
15 Mar 16	94.30000 -0.65	95.15	93.80	95.10	1,340,368
14 Mar 16	94.95000 -0.65	96.90	94.30	96.15	1,778,670
11 Mar 16	95.60000 +2.60	96.26	93.40	94.75	2,094,320
10 Mar 16	93.00000 -0.35	97.00	92.80	93.55	2,654,243
09 Mar 16	93.35000 -1.15	94.60	93.00	94.45	1,113,451
08 Mar 16	94.50000 -0.70	95.45	94.20	95.10	1,101,918
07 Mar 16	95.20000 -0.75	96.60	94.55	95.75	1,261,018
04 Mar 16	95.95000 +1.50	95.95	94.52	95.05	1,598,469
03 Mar 16	94.45000 +0.00	95.20	93.25	95.20	1,746,746
02 Mar 16	94.45000 +0.55	95.25	93.26	94.90	1,830,872
01 Mar 16	93.90000 +1.65	94.30	91.20	92.85	1,875,468
29 Feb 16	92.25000 -0.55	93.15	91.85	92.50	2,620,176
26 Feb 16	92.80000 +1.50	92.95	91.65	92.30	2,393,246
25 Feb 16	91.30000 +4.35	92.00	87.95	88.30	3,345,949
24 Feb 16	86.95000 -0.55	88.40	86.45	88.40	2,415,926
23 Feb 16	87.50000 +0.00	88.75	86.25	87.80	2,130,136
22 Feb 16	87.50000 +1.25	88.20	86.45	86.45	1,463,071
19 Feb 16	86.25000 -1.95	88.70	85.40	88.70	1,470,068
18 Feb 16	88.20000 -0.40	89.40	87.15	88.40	1,475,445
17 Feb 16	88.60000 +2.75	88.74	85.60	86.70	2,587,209
16 Feb 16	85.85000 -0.20	87.70	85.30	87.20	2,256,031
15 Feb 16	86.05000 +0.45	88.25	85.10	86.70	1,867,318
12 Feb 16	85.60000 +4.85	85.90	80.30	80.85	3,279,394
11 Feb 16	80.75000 -1.90	83.05	79.55	82.25	3,393,201
10 Feb 16	82.65000 +0.95	83.80	80.75	81.55	2,826,586
09 Feb 16	81.70000 -2.20	85.00	80.55	83.40	3,869,463
08 Feb 16	83.90000 -5.35	90.10	83.50	89.20	4,851,614
05 Feb 16	89.25000 +0.45	91.40	87.90	90.00	3,411,090
04 Feb 16	88.80000 +0.15	89.70	86.25	86.55	5,302,071
03 Feb 16	88.65000 -3.10	92.75	87.60	92.25	5,401,426
02 Feb 16	91.75000 -0.75	94.35	90.75	92.10	4,654,069
01 Feb 16	92.50000 -0.50	94.60	91.30	93.55	5,600,364
29 Jan 16	93.00000 +2.95	93.40	86.61	89.05	8,283,270
28 Jan 16	90.05000 -12.25	101.10	89.50	95.00	15,331,060
27 Jan 16	102.30000 +0.40	102.50	100.90	102.20	1,809,829
26 Jan 16	101.90000 +0.60	102.12	100.30	100.90	1,893,807
25 Jan 16	101.30000 +2.65	101.80	98.00	98.45	3,052,985
22 Jan 16	98.65000 +3.85	99.15	95.70	96.00	2,019,831
21 Jan 16	94.80000 -0.15	95.90	93.60	94.75	1,962,869
20 Jan 16	94.95000 -4.25	98.05	94.70	97.30	2,067,302
19 Jan 16	99.20000 +0.75	100.45	97.82	99.60	2,192,146
18 Jan 16	98.45000 -0.35	100.70	97.83	98.80	3,871,171
15 Jan 16	98.80000 -3.70	103.01	98.15	102.50	2,510,731
14 Jan 16	102.50000 -1.30	103.20	102.10	102.70	3,019,978
13 Jan 16	103.80000 +0.20	105.20	102.70	103.20	2,630,519
12 Jan 16	103.60000 -0.50	105.00	103.00	105.00	2,403,273
11 Jan 16	104.10000 +0.70	104.80	101.50	102.90	1,974,447
08 Jan 16	103.40000 -2.30	107.70	103.40	105.00	2,076,516
07 Jan 16	105.70000 -1.20	105.90	103.80	105.40	3,359,397
06 Jan 16	106.90000 -0.20	107.40	106.00	107.30	1,422,032
05 Jan 16	107.10000 +1.70	107.10	104.80	106.20	1,279,780
04 Jan 16	105.40000 -1.90	108.43	105.00	107.00	1,913,436
31 Dec 15	107.30000 -1.20	107.99	107.10	107.80	128,186
30 Dec 15	108.50000 -0.30	109.20	107.60	109.10	860,274
29 Dec 15	108.80000 +0.80	109.10	106.90	106.90	1,185,634
24 Dec 15	108.00000 +1.10	108.00	107.00	107.60	210,219
23 Dec 15	106.90000 +1.30	107.30	105.20	107.30	2,731,899
22 Dec 15	105.60000 +0.50	106.20	104.50	105.30	800,539
21 Dec 15	105.10000 +1.40	106.00	103.20	103.20	3,176,015
18 Dec 15	103.70000 -1.40	105.50	103.50	105.20	3,256,099
17 Dec 15	105.10000 -1.00	107.40	104.70	106.90	3,092,815
16 Dec 15	106.10000 +1.40	107.04	104.30	104.30	2,032,692
15 Dec 15	104.70000 +1.00	104.90	102.60	103.80	2,169,234
14 Dec 15	103.70000 -0.10	104.60	101.39	103.20	2,443,711
11 Dec 15	103.80000 +0.50	105.40	103.21	103.90	2,015,731
10 Dec 15	103.30000 -0.80	104.87	103.00	104.70	2,079,785
09 Dec 15	104.10000 +1.00	106.60	103.40	105.00	4,176,787
08 Dec 15	103.10000 -1.30	104.30	101.72	104.30	2,894,030
07 Dec 15	104.40000 -0.30	106.00	104.21	104.70	1,640,536
04 Dec 15	104.70000 -0.30	105.90	103.80	105.00	1,479,369
03 Dec 15	105.00000 -1.90	107.90	105.00	107.30	1,920,825
02 Dec 15	106.90000 +0.60	107.60	106.43	106.80	1,966,886
01 Dec 15	106.30000 +1.00	107.30	105.30	106.80	2,605,194
30 Nov 15	105.30000 +0.80	106.10	104.10	105.20	4,030,846
27 Nov 15	104.50000 +0.80	105.10	103.36	103.50	5,738,695
26 Nov 15	103.70000 +0.80	104.10	102.51	103.70	4,668,358
25 Nov 15	102.90000 -0.20	104.40	102.70	104.40	6,548,052
24 Nov 15	103.10000 -1.10	105.90	102.70	104.60	1,790,010
23 Nov 15	104.20000 -1.60	106.10	103.80	106.00	1,698,502
20 Nov 15	105.80000 -0.40	107.22	104.90	106.50	2,940,802
19 Nov 15	106.20000 +0.20	108.00	105.80	105.90	2,601,415
18 Nov 15	106.00000 -0.30	107.10	105.10	106.50	2,632,926
17 Nov 15	106.30000 -1.40	109.80	105.80	109.80	6,964,478
16 Nov 15	107.70000 +3.10	108.15	102.10	105.00	4,904,190
13 Nov 15	104.60000 +5.00	105.20	99.90	100.20	5,612,102
12 Nov 15	99.60000 +2.15	102.09	95.00	99.30	2,728,473
11 Nov 15	97.45000 +0.05	98.75	96.00	97.75	1,591,563
10 Nov 15	97.40000 -1.80	99.95	95.70	99.95	3,326,830
09 Nov 15	99.20000 -1.40	101.70	98.85	100.30	1,707,878
06 Nov 15	100.60000 +0.90	101.30	99.50	100.30	1,269,753
05 Nov 15	99.70000 -1.10	102.00	98.95	100.70	1,936,063
04 Nov 15	100.80000 -0.90	102.20	100.60	101.70	1,483,752
03 Nov 15	101.70000 +2.55	102.60	99.05	99.40	3,574,772
02 Nov 15	99.15000 +2.40	99.80	96.25	96.25	1,676,081
30 Oct 15	96.75000 +0.40	96.95	95.70	96.95	2,070,716
29 Oct 15	96.35000 -0.65	97.30	95.55	96.85	2,064,638
28 Oct 15	97.00000 +1.50	97.15	93.90	94.95	2,615,181
27 Oct 15	95.50000 -1.60	98.00	94.50	96.95	3,052,111
26 Oct 15	97.10000 -0.15	97.50	95.81	97.20	2,212,649
23 Oct 15	97.25000 +0.25	97.50	96.05	97.50	2,405,390
22 Oct 15	97.00000 -1.05	98.50	95.55	97.70	2,288,987
21 Oct 15	98.05000 +1.15	98.15	96.15	97.25	1,586,046
20 Oct 15	96.90000 +0.25	98.15	96.25	96.95	1,633,146
19 Oct 15	96.65000 -1.80	99.00	96.06	98.45	1,836,367
16 Oct 15	98.45000 +0.25	101.10	97.90	98.70	2,086,797
15 Oct 15	98.20000 -1.75	101.15	98.05	100.50	1,141,926
14 Oct 15	99.95000 -0.65	100.20	98.75	100.10	1,711,956
13 Oct 15	100.60000 -1.90	103.00	99.94	103.00	2,002,251
12 Oct 15	102.50000 +0.90	103.40	101.51	101.70	2,598,872
09 Oct 15	101.60000 -0.90	103.54	101.30	103.00	2,905,515
08 Oct 15	102.50000 +4.30	103.92	98.30	99.50	5,852,630
07 Oct 15	98.20000 +0.25	99.11	96.95	98.80	2,675,804
06 Oct 15	97.95000 -1.30	100.60	97.70	99.20	3,197,493
05 Oct 15	99.25000 +1.00	100.50	97.80	100.00	2,525,657
02 Oct 15	98.25000 -0.75	101.10	98.00	100.80	2,961,793
01 Oct 15	99.00000 +1.30	99.45	97.85	99.45	2,375,013
30 Sep 15	97.70000 +1.35	99.02	97.35	98.40	1,597,573
29 Sep 15	96.35000 -1.10	97.50	94.90	96.80	1,482,399
28 Sep 15	97.45000 -1.40	99.33	97.23	98.90	938,746
25 Sep 15	98.85000 +1.15	99.95	96.80	99.45	1,152,843
24 Sep 15	97.70000 -1.30	100.20	97.65	98.55	2,168,102
23 Sep 15	99.00000 +1.30	99.65	96.01	97.90	2,350,257
22 Sep 15	97.70000 -2.20	99.54	97.10	99.40	1,613,563
21 Sep 15	99.90000 -0.30	100.30	98.60	99.00	1,718,115
18 Sep 15	100.20000 -1.60	101.30	99.94	101.00	4,292,441
17 Sep 15	101.80000 -1.90	104.40	101.20	104.40	1,247,397
16 Sep 15	103.70000 +2.00	104.30	102.10	102.20	1,925,796
15 Sep 15	101.70000 -0.80	103.40	99.86	103.40	1,458,258
14 Sep 15	102.50000 -1.80	104.60	102.30	104.60	1,195,086
11 Sep 15	104.30000 +0.40	105.00	101.78	104.70	1,473,550
10 Sep 15	103.90000 -2.90	106.80	103.70	105.80	2,953,760
09 Sep 15	106.80000 +3.30	107.50	104.80	105.90	2,120,077
08 Sep 15	103.50000 -2.10	107.00	103.40	105.60	1,685,593
07 Sep 15	105.60000 +1.40	105.80	103.80	104.90	1,095,061
04 Sep 15	104.20000 -1.00	105.00	103.40	104.70	1,386,253
03 Sep 15	105.20000 -0.50	107.50	105.20	106.30	1,322,301
02 Sep 15	105.70000 -1.30	107.80	105.16	107.80	2,336,665
01 Sep 15	107.00000 -2.00	108.00	104.10	107.50	2,882,511
28 Aug 15	109.00000 +2.10	109.00	105.80	107.10	1,899,064
27 Aug 15	106.90000 +0.40	108.50	105.90	108.50	2,081,483
26 Aug 15	106.50000 -2.60	109.90	106.50	108.40	2,359,469
25 Aug 15	109.10000 +3.70	109.70	104.70	106.70	1,952,524
24 Aug 15	105.40000 -4.60	109.52	103.70	107.80	1,933,436
21 Aug 15	110.00000 -2.90	112.70	110.00	111.80	1,001,623
20 Aug 15	112.90000 -0.90	113.70	112.20	113.00	823,315
19 Aug 15	113.80000 -2.60	115.90	113.80	115.90	1,242,778
18 Aug 15	116.40000 +0.60	116.50	115.10	115.70	1,132,124
17 Aug 15	115.80000 -1.20	117.40	115.62	117.30	822,993
14 Aug 15	117.00000 -0.40	119.10	116.40	117.10	1,342,003
13 Aug 15	117.40000 +1.80	117.50	115.21	117.50	1,108,163
12 Aug 15	115.60000 -0.60	116.67	113.30	114.90	2,607,659
11 Aug 15	116.20000 -0.20	118.02	114.79	115.50	1,896,723
10 Aug 15	116.40000 +2.20	116.40	112.40	115.00	2,317,982
07 Aug 15	114.20000 -1.10	115.22	113.15	114.50	1,063,037
06 Aug 15	115.30000 +0.40	115.30	113.70	114.10	1,718,258
05 Aug 15	114.90000 +0.50	115.00	113.50	115.00	1,419,494
04 Aug 15	114.40000 -0.50	115.60	113.98	115.20	1,207,248
03 Aug 15	114.90000 -0.50	115.40	114.10	114.50	875,808
31 Jul 15	115.40000 -0.10	115.80	114.20	115.50	1,657,337
30 Jul 15	115.50000 +0.60	116.71	114.56	115.20	1,049,708
29 Jul 15	114.90000 -0.70	116.80	114.70	116.00	1,218,406
28 Jul 15	115.60000 +0.30	116.40	115.10	115.50	1,377,441
27 Jul 15	115.30000 -1.60	116.70	114.00	115.60	2,087,527
24 Jul 15	116.90000 -2.00	119.50	116.50	118.70	1,420,476
23 Jul 15	118.90000 -0.40	120.50	118.50	120.00	1,249,146
22 Jul 15	119.30000 -0.10	119.70	117.80	118.40	1,038,386
21 Jul 15	119.40000 +0.50	119.90	118.40	118.40	1,699,606
20 Jul 15	118.90000 -0.10	120.40	118.50	119.60	1,489,155
17 Jul 15	119.00000 +0.90	119.00	117.70	117.70	2,182,384
16 Jul 15	118.10000 +1.20	118.50	116.30	116.30	1,646,581
15 Jul 15	116.90000 -1.60	118.80	115.21	118.80	2,471,838
14 Jul 15	118.50000 -0.60	119.20	116.70	119.00	2,245,215
13 Jul 15	119.10000 +0.60	119.40	117.60	118.60	1,483,468
10 Jul 15	118.50000 +2.40	118.70	116.70	117.80	2,131,086
09 Jul 15	116.10000 -0.70	117.50	115.70	117.50	1,839,145
08 Jul 15	116.80000 +1.10	117.00	115.60	116.50	2,199,298
07 Jul 15	115.70000 -3.00	119.20	115.10	118.20	3,329,523
06 Jul 15	118.70000 +0.10	119.00	116.04	117.00	4,172,512
03 Jul 15	118.60000 -1.20	118.90	115.32	117.30	2,639,238
02 Jul 15	119.80000 -1.40	121.72	118.80	120.70	2,560,372
01 Jul 15	121.20000 +1.70	121.80	119.60	120.40	2,095,650
30 Jun 15	119.50000 -1.10	121.30	118.40	119.80	4,720,999
29 Jun 15	120.60000 -2.90	121.56	118.70	120.60	3,856,009
26 Jun 15	123.50000 -3.70	126.00	123.30	125.70	2,629,670
25 Jun 15	127.20000 +0.50	128.80	125.30	126.50	3,697,010
24 Jun 15	126.70000 +1.00	127.20	124.96	126.40	3,372,118
23 Jun 15	125.70000 -2.00	129.90	125.10	128.50	3,952,835
22 Jun 15	127.70000 +2.80	128.00	124.30	127.10	3,537,710
19 Jun 15	124.90000 +0.40	125.60	123.80	124.80	3,184,044
18 Jun 15	124.50000 +1.10	124.50	122.50	123.50	3,241,058
17 Jun 15	123.40000 +0.50	124.00	121.46	123.50	3,803,201
16 Jun 15	122.90000 -0.20	126.10	122.20	123.10	3,959,578
15 Jun 15	123.10000 -1.00	124.42	121.60	123.90	3,137,084
12 Jun 15	124.10000 -0.90	124.90	123.06	123.90	5,152,219
11 Jun 15	125.00000 -1.90	127.00	123.87	126.80	3,160,524
10 Jun 15	126.90000 +7.60	127.64	118.50	118.50	9,217,973
09 Jun 15	119.30000 +1.90	119.70	116.80	116.80	6,261,989
08 Jun 15	117.40000 +2.80	117.40	113.90	114.20	3,274,872
05 Jun 15	114.60000 -1.60	115.90	114.30	115.40	1,600,082
04 Jun 15	116.20000 -2.00	118.50	115.90	118.50	1,610,603
03 Jun 15	118.20000 +0.70	119.88	118.00	118.20	2,946,204
02 Jun 15	117.50000 +3.10	118.25	114.20	115.70	2,756,795
01 Jun 15	114.40000 +0.90	115.60	113.50	115.00	2,246,834
29 May 15	113.50000 -0.10	115.90	113.10	113.60	2,974,225
28 May 15	113.60000 -1.50	115.40	112.60	115.40	2,016,555
27 May 15	115.10000 +1.10	115.57	112.50	113.50	1,885,635
26 May 15	114.00000 +0.60	114.85	111.93	112.30	1,972,421
22 May 15	113.40000 -0.30	114.90	113.20	113.70	1,947,148
21 May 15	113.70000 +1.40	114.20	111.80	111.80	1,854,111
20 May 15	112.30000 -0.30	114.50	111.60	112.40	2,413,731
19 May 15	112.60000 -0.90	114.70	112.40	113.50	2,409,373
18 May 15	113.50000 +0.70	114.30	112.10	112.10	1,274,055
15 May 15	112.80000 +0.30	113.17	111.70	112.50	1,862,967
14 May 15	112.50000 +0.80	113.40	110.20	111.40	1,731,454
13 May 15	111.70000 +1.50	112.00	109.50	110.00	2,691,250
12 May 15	110.20000 -2.00	111.59	109.60	111.20	2,767,976
11 May 15	112.20000 +3.00	113.24	108.94	110.20	5,808,672
08 May 15	109.20000 +6.10	109.70	105.20	106.50	6,268,144
07 May 15	103.10000 +2.70	103.40	101.00	102.20	6,512,611
06 May 15	100.40000 +0.95	100.50	98.50	99.90	2,744,446
05 May 15	99.45000 -0.55	101.20	98.19	101.20	2,538,406
01 May 15	100.00000 +0.45	100.10	98.32	100.10	1,784,736
30 Apr 15	99.55000 -0.95	100.80	99.15	100.60	2,807,314
29 Apr 15	100.50000 +0.40	101.70	99.25	101.00	2,890,659
28 Apr 15	100.10000 -1.10	102.10	98.75	100.40	3,078,587
27 Apr 15	101.20000 +0.80	101.50	98.30	100.00	2,901,821
24 Apr 15	100.40000 +0.80	101.30	99.00	99.50	1,818,246
23 Apr 15	99.60000 +0.10	100.70	99.20	100.50	1,917,761
22 Apr 15	99.50000 +0.15	100.61	97.55	99.40	3,031,715
21 Apr 15	99.35000 -0.60	100.80	97.50	99.90	2,494,956
20 Apr 15	99.95000 +0.45	101.70	98.20	100.40	2,856,445
17 Apr 15	99.50000 -3.50	103.70	99.50	103.30	5,322,939
16 Apr 15	103.00000 +1.10	104.30	101.80	102.70	4,828,288
15 Apr 15	101.90000 -1.70	104.30	101.90	104.30	2,654,902
14 Apr 15	103.60000 +0.70	104.70	102.20	103.50	1,984,502
13 Apr 15	102.90000 +1.60	104.30	101.00	101.70	2,946,264
10 Apr 15	101.30000 +0.90	102.23	99.81	100.70	2,293,636
09 Apr 15	100.40000 +0.60	100.80	99.05	100.00	2,400,183
08 Apr 15	99.80000 +0.95	101.20	98.00	99.00	6,243,036
07 Apr 15	98.85000 +0.55	99.53	97.94	98.20	2,855,366
02 Apr 15	98.30000 +1.15	98.55	97.00	97.65	3,609,608
01 Apr 15	97.15000 +6.20	97.45	92.05	92.05	6,024,383
31 Mar 15	90.95000 -1.10	93.00	88.65	92.25	4,279,496
30 Mar 15	92.05000 -1.65	95.45	91.80	94.50	3,401,870
27 Mar 15	93.70000 -0.80	95.40	93.35	94.75	2,988,858
26 Mar 15	94.50000 -3.45	97.20	93.10	97.20	4,339,552
25 Mar 15	97.95000 -0.55	99.40	96.85	98.95	2,330,229
24 Mar 15	98.50000 -0.50	99.54	97.70	97.75	2,996,447
23 Mar 15	99.00000 +3.95	99.45	95.65	95.70	4,967,097
20 Mar 15	95.05000 +2.10	95.05	91.59	93.50	8,097,662
19 Mar 15	92.95000 -1.95	96.29	92.86	94.65	7,025,656
18 Mar 15	94.90000 +0.65	95.64	92.80	94.60	4,332,719
17 Mar 15	94.25000 -0.80	95.83	93.70	95.25	3,101,907
16 Mar 15	95.05000 -2.85	99.45	95.05	98.90	3,470,895
13 Mar 15	97.90000 -1.15	99.65	97.35	99.40	2,753,654
12 Mar 15	99.05000 -1.35	101.10	98.85	100.70	2,591,152
11 Mar 15	100.40000 +1.95	101.83	98.35	99.50	3,547,456
10 Mar 15	98.45000 -1.95	100.58	98.40	100.20	2,634,037
09 Mar 15	100.40000 -1.90	102.58	100.20	101.90	1,967,384
06 Mar 15	102.30000 -1.70	104.60	102.00	104.60	1,864,654
05 Mar 15	104.00000 -0.50	105.10	103.90	104.60	1,437,565
04 Mar 15	104.50000 -1.10	106.10	104.10	105.60	2,263,479
03 Mar 15	105.60000 -0.70	107.70	105.57	107.10	2,165,390
02 Mar 15	106.30000 +0.90	106.53	104.30	104.30	3,324,782
27 Feb 15	105.40000 +4.00	105.50	102.40	102.40	4,864,569
26 Feb 15	101.40000 +0.80	101.70	99.80	99.80	1,368,396
25 Feb 15	100.60000 -1.00	102.40	100.30	101.90	1,698,597
24 Feb 15	101.60000 +1.10	101.60	100.07	100.90	1,768,649
23 Feb 15	100.50000 -0.50	102.40	99.89	102.40	1,752,470
20 Feb 15	101.00000 -0.70	102.10	100.20	101.10	2,253,950
19 Feb 15	101.70000 -0.80	102.60	101.20	102.10	1,302,619
18 Feb 15	102.50000 -0.60	103.40	101.10	102.50	2,534,368
17 Feb 15	103.10000 +1.10	103.40	100.52	101.80	2,414,838
16 Feb 15	102.00000 +0.60	103.00	100.68	101.70	1,222,182
13 Feb 15	101.40000 +0.90	101.70	100.10	101.10	2,280,786
12 Feb 15	100.50000 +0.40	100.84	98.55	100.70	1,954,738
11 Feb 15	100.10000 -1.70	102.60	99.85	102.60	1,555,613
10 Feb 15	101.80000 -1.10	104.20	101.60	103.50	2,873,135
09 Feb 15	102.90000 -0.50	103.80	101.00	103.80	1,890,523
06 Feb 15	103.40000 -0.20	104.40	102.39	102.50	1,077,717
05 Feb 15	103.60000 +0.70	103.60	101.10	103.00	1,748,208
04 Feb 15	102.90000 -1.30	103.80	102.00	103.60	1,856,498
03 Feb 15	104.20000 +3.20	105.60	101.10	101.20	3,929,500
02 Feb 15	101.00000 +1.40	101.17	99.30	100.50	2,360,246
30 Jan 15	99.60000 -0.90	100.80	99.10	100.50	2,896,446
29 Jan 15	100.50000 +0.30	102.10	99.00	100.50	2,234,061
28 Jan 15	100.20000 -1.30	103.15	100.00	102.00	2,992,621
27 Jan 15	101.50000 -4.40	106.00	101.50	106.00	3,990,858
26 Jan 15	105.90000 -0.10	106.80	105.00	105.50	1,843,658
23 Jan 15	106.00000 -2.80	109.70	105.89	109.50	3,949,234
22 Jan 15	108.80000 -0.30	109.60	107.30	109.00	3,765,323
21 Jan 15	109.10000 +7.10	110.80	102.57	103.90	6,167,739
20 Jan 15	102.00000 -0.90	104.10	101.30	103.00	3,131,043
19 Jan 15	102.90000 -0.90	104.80	102.20	104.80	1,974,633
16 Jan 15	103.80000 -1.80	105.44	103.10	105.40	1,743,398
15 Jan 15	105.60000 +1.10	105.80	102.30	105.00	2,951,143
14 Jan 15	104.50000 -3.00	106.90	104.10	106.30	1,767,963
13 Jan 15	107.50000 +1.30	108.10	105.50	105.90	2,219,429
12 Jan 15	106.20000 +1.30	106.20	104.00	105.70	2,440,721
09 Jan 15	104.90000 -1.40	106.20	104.00	105.90	1,943,671
08 Jan 15	106.30000 +2.50	106.30	104.50	105.30	2,120,605
07 Jan 15	103.80000 +1.20	105.60	102.70	103.90	3,171,999
06 Jan 15	102.60000 -0.90	104.40	102.50	104.30	3,548,087
05 Jan 15	103.50000 -2.50	107.70	103.50	105.00	2,001,753
02 Jan 15	106.00000 -0.70	107.40	104.90	106.50	1,611,765
31 Dec 14	106.70000 +1.20	107.00	103.40	104.60	316,678
30 Dec 14	105.50000 -1.30	106.70	105.08	106.50	1,473,361
29 Dec 14	106.80000 +0.40	107.20	105.50	105.70	1,371,804
24 Dec 14	106.40000 +0.40	107.20	104.20	104.20	450,624
23 Dec 14	106.00000 -0.30	107.70	105.70	107.00	1,755,987
22 Dec 14	106.30000 -0.80	108.10	106.00	107.30	1,715,065
19 Dec 14	107.10000 +1.10	107.40	104.50	107.00	3,299,566
18 Dec 14	106.00000 +2.50	106.30	103.80	105.40	2,272,823
17 Dec 14	103.50000 +0.10	104.70	101.10	102.90	5,638,241
16 Dec 14	103.40000 +0.10	105.20	102.00	103.50	5,834,003
15 Dec 14	103.30000 -1.00	108.90	103.30	105.60	3,717,447
12 Dec 14	104.30000 -2.90	106.40	104.00	105.70	2,147,584
11 Dec 14	107.20000 +0.70	109.10	105.70	107.30	1,913,461
10 Dec 14	106.50000 -2.10	110.00	106.20	109.30	3,170,033
09 Dec 14	108.60000 -4.10	112.30	108.40	112.30	2,531,565
08 Dec 14	112.70000 +3.80	113.47	108.05	108.60	3,267,922
05 Dec 14	108.90000 +1.30	109.60	108.00	108.60	4,492,771
04 Dec 14	107.60000 -1.80	109.70	106.81	108.70	2,168,243
03 Dec 14	109.40000 -0.20	110.60	108.90	110.40	3,550,172
02 Dec 14	109.60000 +1.10	109.80	108.59	109.60	1,936,010
01 Dec 14	108.50000 -4.50	112.00	108.00	111.40	3,786,189
28 Nov 14	113.00000 +2.90	113.60	109.20	109.20	3,905,665
27 Nov 14	110.10000 +2.10	110.50	100.00	105.30	7,087,876
26 Nov 14	108.00000 -2.40	111.10	107.70	110.20	2,372,172
25 Nov 14	110.40000 +2.20	110.60	107.82	108.00	3,965,246
24 Nov 14	108.20000 -11.60	118.00	107.20	118.00	8,372,501
21 Nov 14	119.80000 -0.10	121.00	119.60	119.90	1,487,380
20 Nov 14	119.90000 -0.10	121.00	118.90	120.40	2,848,220
19 Nov 14	120.00000 +0.00	120.80	119.00	120.50	4,493,118
18 Nov 14	120.00000 -0.60	121.90	119.80	120.00	8,184,764
17 Nov 14	120.60000 +0.70	121.00	117.77	119.10	10,490,080
14 Nov 14	119.90000 -1.50	121.40	118.60	121.40	4,235,983
13 Nov 14	121.40000 +0.10	123.90	121.40	121.60	34,766,072
12 Nov 14	121.30000 -2.20	124.90	120.90	122.20	1,326,352
11 Nov 14	123.50000 +1.10	124.50	121.70	121.70	3,249,215
10 Nov 14	122.40000 +0.60	122.40	121.10	121.60	1,376,102
07 Nov 14	121.80000 +1.50	122.00	119.30	120.00	2,230,243
06 Nov 14	120.30000 +1.60	120.70	117.26	117.80	2,730,719
05 Nov 14	118.70000 +3.60	120.30	113.56	116.80	3,627,845
04 Nov 14	115.10000 +0.50	115.80	113.40	114.70	3,589,537
03 Nov 14	114.60000 +2.40	115.00	112.60	113.00	4,425,043
31 Oct 14	112.20000 +1.40	113.10	111.30	111.40	6,889,648
30 Oct 14	110.80000 -0.10	112.61	110.30	111.00	4,810,220
29 Oct 14	110.90000 +0.30	112.00	110.60	110.70	1,605,139
28 Oct 14	110.60000 +0.00	112.20	110.50	111.00	1,589,242
27 Oct 14	110.60000 -0.60	112.20	109.80	111.50	1,548,846
24 Oct 14	111.20000 -1.20	112.80	110.40	111.70	1,341,958
23 Oct 14	112.40000 +0.30	113.00	110.50	112.00	2,580,031
22 Oct 14	112.10000 -0.60	113.60	111.70	112.90	1,811,400
21 Oct 14	112.70000 +1.70	113.50	110.00	110.40	1,805,862
20 Oct 14	111.00000 -0.40	112.70	109.30	112.00	1,357,607
17 Oct 14	111.40000 +2.40	112.20	108.50	109.40	2,002,155
16 Oct 14	109.00000 +2.60	109.40	103.40	106.50	4,063,842
15 Oct 14	106.40000 -2.20	112.50	105.60	109.00	2,644,283
14 Oct 14	108.60000 -0.80	109.40	107.20	108.00	2,976,173
13 Oct 14	109.40000 -1.00	110.70	108.80	109.80	2,697,185
10 Oct 14	110.40000 +2.10	112.90	106.30	106.30	2,995,504
09 Oct 14	108.30000 -1.20	111.70	107.40	111.20	2,222,742
08 Oct 14	109.50000 -5.60	113.80	106.30	111.00	4,846,075
07 Oct 14	115.10000 -1.30	116.20	113.90	116.20	1,095,942
06 Oct 14	116.40000 -0.40	118.20	116.30	117.10	988,316
03 Oct 14	116.80000 +1.40	117.86	115.70	116.10	880,894
02 Oct 14	115.40000 -2.60	119.10	115.20	118.00	1,165,637
01 Oct 14	118.00000 -2.00	119.90	117.80	119.60	2,205,487
30 Sep 14	120.00000 +0.20	121.10	119.50	119.80	3,683,156
29 Sep 14	119.80000 +1.30	120.00	118.10	119.20	3,606,804
26 Sep 14	118.50000 -0.10	119.90	116.60	118.30	1,552,744
25 Sep 14	118.60000 +0.60	119.40	117.60	117.70	1,957,021
24 Sep 14	118.00000 +0.30	119.70	116.90	118.00	1,815,579
23 Sep 14	117.70000 -2.80	120.10	117.50	120.10	1,641,737
22 Sep 14	120.50000 -2.70	122.46	120.24	122.40	1,019,454
19 Sep 14	123.20000 +2.90	125.00	121.30	121.30	3,738,746
18 Sep 14	120.30000 +0.30	121.20	119.70	120.10	1,653,945
17 Sep 14	120.00000 -0.50	121.30	119.50	121.30	1,616,216
16 Sep 14	120.50000 +0.10	120.93	119.00	120.10	1,721,960
15 Sep 14	120.40000 -1.30	121.61	119.96	121.00	1,441,623
12 Sep 14	121.70000 -1.50	124.10	121.60	123.10	1,499,643
11 Sep 14	123.20000 +0.00	124.50	122.50	123.30	1,509,373
10 Sep 14	123.20000 -0.90	124.50	123.00	124.00	1,426,131
09 Sep 14	124.10000 +0.10	124.80	122.78	123.40	1,286,153
08 Sep 14	124.00000 -2.00	125.94	122.62	125.40	1,697,223
05 Sep 14	126.00000 -0.20	127.30	125.41	126.00	986,869
04 Sep 14	126.20000 -1.00	127.30	125.60	125.60	1,840,289
03 Sep 14	127.20000 +0.70	128.23	126.30	126.30	1,492,457
02 Sep 14	126.50000 -0.60	127.60	126.50	126.70	1,083,708
01 Sep 14	127.10000 +0.00	128.00	126.00	127.10	1,390,054
29 Aug 14	127.10000 +0.20	128.00	126.17	126.80	1,819,434
28 Aug 14	126.90000 -0.50	127.78	126.10	127.00	793,320
27 Aug 14	127.40000 +0.10	128.90	126.70	127.40	1,358,164
26 Aug 14	127.30000 +0.10	128.60	126.70	127.80	1,470,200
22 Aug 14	127.20000 -0.50	128.10	126.60	127.50	946,397
21 Aug 14	127.70000 +1.00	128.90	126.00	126.20	1,848,467
20 Aug 14	126.70000 +7.30	126.80	121.40	121.40	3,930,689
19 Aug 14	119.40000 +0.80	120.80	118.90	119.50	1,339,523
18 Aug 14	118.60000 +0.50	120.00	118.40	119.70	4,087,076
15 Aug 14	118.10000 -1.00	120.30	117.80	119.10	1,636,696
14 Aug 14	119.10000 +0.20	120.10	117.60	117.60	2,054,000
13 Aug 14	118.90000 +0.40	119.20	117.80	119.20	1,805,856
12 Aug 14	118.50000 -0.60	120.00	118.12	119.40	1,437,393
11 Aug 14	119.10000 +1.10	119.70	118.40	118.70	1,714,613
08 Aug 14	118.00000 -0.90	119.50	117.30	117.50	1,579,142
07 Aug 14	118.90000 -0.70	120.50	118.00	119.90	1,680,005
06 Aug 14	119.60000 -0.90	119.60	116.47	119.50	1,979,612
05 Aug 14	120.50000 -1.80	123.00	119.94	121.90	1,395,064
04 Aug 14	122.30000 -3.10	125.60	120.80	125.60	1,753,487
01 Aug 14	125.40000 -1.10	126.60	123.26	126.50	2,085,409
31 Jul 14	126.50000 -0.90	128.25	124.60	127.50	1,356,620
30 Jul 14	127.40000 +0.30	128.90	127.00	127.50	739,681
29 Jul 14	127.10000 -1.70	131.00	127.00	129.20	1,185,262
28 Jul 14	128.80000 -1.40	130.90	126.60	130.90	1,251,479
25 Jul 14	130.20000 -0.60	132.50	130.00	130.20	1,528,735
24 Jul 14	130.80000 -1.20	132.90	130.62	132.90	1,287,631
23 Jul 14	132.00000 +1.60	133.30	130.20	130.40	1,926,359
22 Jul 14	130.39999 +1.40	130.40	128.70	129.30	1,738,859
21 Jul 14	129.00000 -3.50	132.92	128.20	132.00	1,098,113
18 Jul 14	132.50000 +0.70	132.80	130.40	131.30	1,154,955
17 Jul 14	131.80000 -0.70	132.70	131.10	132.00	999,983
16 Jul 14	132.50000 +4.30	133.50	128.20	128.20	1,687,012
15 Jul 14	128.20000 +0.10	129.90	126.90	126.90	1,385,344
14 Jul 14	128.10001 +1.10	129.00	127.00	127.60	1,301,289
11 Jul 14	127.00000 -1.10	130.50	126.70	128.00	1,505,686
10 Jul 14	128.10001 +2.40	129.08	124.20	124.50	2,678,755
09 Jul 14	125.70000 +0.60	126.40	122.40	125.00	1,557,925
08 Jul 14	125.10000 -2.50	128.10	125.10	127.40	1,614,219
07 Jul 14	127.60000 -1.80	131.60	127.30	129.80	1,255,719
04 Jul 14	129.39999 +0.10	131.00	128.90	128.90	721,107
03 Jul 14	129.30000 +0.20	130.50	128.77	129.10	1,504,772
02 Jul 14	129.10001 -0.60	132.00	129.10	130.00	1,457,748
01 Jul 14	129.70000 +3.10	130.00	126.60	126.60	2,164,117
30 Jun 14	126.60000 -3.50	130.60	126.29	129.90	1,687,032
27 Jun 14	130.10001 -0.40	131.70	129.60	130.00	959,728
26 Jun 14	130.50000 +1.30	132.00	129.12	129.50	1,823,463
25 Jun 14	129.20000 -1.00	130.20	128.00	129.50	2,023,608
24 Jun 14	130.20000 -1.20	132.70	129.80	132.00	2,277,308
23 Jun 14	131.39999 -1.60	133.40	129.70	132.80	1,349,363
20 Jun 14	133.00000 +1.10	135.10	131.40	131.80	2,689,942
19 Jun 14	131.89999 +2.20	133.70	131.00	131.60	1,261,051
18 Jun 14	129.70000 -1.40	132.10	129.70	132.10	1,274,138
17 Jun 14	131.10001 -1.30	134.30	130.10	132.90	2,515,465
16 Jun 14	132.39999 -1.10	134.40	131.20	134.00	1,929,697
13 Jun 14	133.50000 -4.60	138.40	132.10	138.00	1,696,523
12 Jun 14	138.10001 -0.50	139.00	137.40	138.50	842,670
11 Jun 14	138.60001 -1.00	139.60	136.79	139.20	1,326,282
10 Jun 14	139.60001 +1.20	140.60	137.60	139.40	1,800,502
09 Jun 14	138.39999 -0.40	140.00	137.70	138.90	1,478,334
06 Jun 14	138.80000 +3.40	139.90	135.10	135.10	1,572,865
05 Jun 14	135.39999 +0.50	136.50	134.20	134.30	1,368,643
04 Jun 14	134.89999 -1.60	136.30	134.20	136.20	1,612,525
03 Jun 14	136.50000 -3.70	140.60	136.00	140.60	1,684,427
02 Jun 14	140.20000 +0.10	141.10	139.00	140.10	1,648,367
30 May 14	140.10001 +1.60	141.20	137.90	137.90	2,780,916
29 May 14	138.50000 -0.20	140.30	137.80	138.10	1,485,841
28 May 14	138.70000 +0.20	139.80	136.80	137.60	1,585,996
27 May 14	138.50000 +2.00	141.82	136.50	136.50	2,683,777
23 May 14	136.50000 +1.70	136.90	126.70	128.90	5,484,736
22 May 14	134.80000 +0.60	136.90	133.14	134.20	2,421,841
21 May 14	134.20000 +2.00	137.00	127.40	130.90	2,937,208
20 May 14	132.20000 +2.40	133.60	129.65	130.80	2,098,751
19 May 14	129.80000 +2.30	131.10	125.93	127.90	2,646,109
16 May 14	127.50000 -3.90	131.70	126.25	131.20	3,140,872
15 May 14	131.39999 -2.50	134.20	131.00	133.10	2,662,197
14 May 14	133.89999 +1.90	134.10	131.70	133.80	1,448,496
13 May 14	132.00000 -2.80	135.70	131.50	135.70	1,412,953
12 May 14	134.80000 +1.00	135.94	133.90	133.90	1,419,504
09 May 14	133.80000 +0.10	134.60	132.70	133.90	1,675,604
08 May 14	133.70000 +1.30	134.40	132.46	132.50	1,331,605
07 May 14	132.39999 -1.10	134.20	132.10	132.80	1,590,797
06 May 14	133.50000 +0.30	135.30	132.80	133.20	1,422,035
02 May 14	133.20000 -0.20	135.20	132.80	133.00	1,865,601
01 May 14	133.39999 +4.20	134.21	129.30	129.30	1,498,233
30 Apr 14	129.20000 -1.20	131.40	128.90	129.60	2,260,453
29 Apr 14	130.39999 +1.10	131.85	128.80	129.30	1,280,066
28 Apr 14	129.30000 +0.40	130.30	127.42	128.70	1,206,312
25 Apr 14	128.89999 +0.30	130.31	127.80	128.00	1,509,812
24 Apr 14	128.60001 +0.50	130.70	128.10	128.60	1,395,731
23 Apr 14	128.10001 -0.70	131.30	127.60	128.40	2,026,627
22 Apr 14	128.80000 +3.10	129.50	125.01	125.50	1,490,481
17 Apr 14	125.70000 -0.30	127.10	125.50	125.80	1,142,422
16 Apr 14	126.00000 +2.10	128.70	124.30	124.30	2,896,757
15 Apr 14	123.90000 +0.80	124.30	121.50	122.60	2,343,455
14 Apr 14	123.10000 -2.30	124.77	120.20	124.20	3,025,221
11 Apr 14	125.40000 -3.80	127.70	123.80	127.20	3,174,732
10 Apr 14	129.20000 -0.40	130.70	128.00	129.70	2,733,858
09 Apr 14	129.60001 +0.60	132.50	128.57	129.60	2,658,562
08 Apr 14	129.00000 -1.40	130.48	127.70	129.80	3,256,802
07 Apr 14	130.39999 -1.60	131.80	129.72	131.70	3,413,996
04 Apr 14	132.00000 -2.50	134.30	130.31	134.00	18,231,850
03 Apr 14	134.50000 -2.80	137.70	134.20	137.00	7,639,674
02 Apr 14	137.30000 -1.70	140.60	134.70	139.00	8,608,734
01 Apr 14	139.00000 -6.90	144.70	137.50	144.70	5,157,620
31 Mar 14	145.89999 +3.50	146.14	142.50	142.70	2,194,012
28 Mar 14	142.39999 +0.70	143.50	141.40	141.50	3,601,159
27 Mar 14	141.70000 -2.70	146.10	140.80	143.60	2,201,813
26 Mar 14	144.39999 +5.70	145.34	140.88	141.80	2,828,783
25 Mar 14	138.70000 +2.10	140.50	136.70	136.70	1,325,433
24 Mar 14	136.60001 -3.00	141.60	136.50	139.70	2,179,366
21 Mar 14	139.60001 -0.30	141.00	138.10	139.80	13,740,630
20 Mar 14	139.89999 -2.20	141.60	139.30	141.10	4,135,524
19 Mar 14	142.10001 -1.30	144.50	141.20	143.20	1,933,628
18 Mar 14	143.39999 +2.40	143.80	140.20	140.20	1,214,204
17 Mar 14	141.00000 +2.00	141.50	138.55	138.80	2,046,512
14 Mar 14	139.00000 -2.00	141.20	137.80	139.80	1,692,599
13 Mar 14	141.00000 -0.30	141.60	140.20	141.40	1,942,624
12 Mar 14	141.30000 -2.10	143.80	139.70	142.40	1,678,744
11 Mar 14	143.39999 +1.00	144.40	141.80	142.20	1,008,462
10 Mar 14	142.39999 +0.00	145.90	140.60	141.30	1,435,142
07 Mar 14	142.39999 -0.70	143.50	141.57	142.20	1,264,722
06 Mar 14	143.10001 +1.90	144.20	140.90	140.90	1,271,033
05 Mar 14	141.20000 -0.20	141.90	139.10	139.10	1,238,015
04 Mar 14	141.39999 +1.10	142.30	140.20	140.70	1,346,540
03 Mar 14	140.30000 -0.90	141.20	138.20	139.20	2,125,816
28 Feb 14	141.20000 +0.00	141.50	139.20	141.10	1,755,839
27 Feb 14	141.20000 +0.20	142.23	139.90	140.60	2,099,443
26 Feb 14	141.00000 +0.00	142.96	139.10	140.40	1,179,528
25 Feb 14	141.00000 +0.20	141.80	139.61	139.70	1,922,617
24 Feb 14	140.80000 +1.70	141.00	138.20	138.40	1,195,725
21 Feb 14	139.10001 +0.20	140.53	138.10	139.30	2,492,037
20 Feb 14	138.89999 +2.50	139.60	134.51	134.90	1,833,146
19 Feb 14	136.39999 +0.50	136.60	134.90	134.90	1,063,472
18 Feb 14	135.89999 +1.20	135.90	134.30	134.40	2,008,814
17 Feb 14	134.70000 -0.10	135.50	133.40	134.30	1,188,253
14 Feb 14	134.80000 +1.30	135.70	133.10	133.10	1,808,813
13 Feb 14	133.50000 -1.40	134.80	132.30	134.10	1,439,278
12 Feb 14	134.89999 -1.90	138.10	134.90	136.80	3,561,404
11 Feb 14	136.80000 +5.30	136.80	132.40	133.20	3,368,230
10 Feb 14	131.50000 +1.00	131.80	129.70	130.00	1,551,551
07 Feb 14	130.50000 -0.40	130.80	128.80	130.50	1,608,972
06 Feb 14	130.89999 +1.20	131.80	129.26	129.90	1,962,061
05 Feb 14	129.70000 -1.50	131.60	129.50	130.80	1,692,201
04 Feb 14	131.20000 -0.60	131.90	129.50	129.50	1,604,729
03 Feb 14	131.80000 -1.40	134.20	131.20	132.70	2,029,180
31 Jan 14	133.20000 -0.10	133.70	130.80	133.70	1,683,461
30 Jan 14	133.30000 +3.50	134.75	129.10	129.10	2,159,814
29 Jan 14	129.80000 -0.60	133.20	128.00	131.80	2,127,451
28 Jan 14	130.39999 -0.60	132.70	128.11	131.00	2,866,605
27 Jan 14	131.00000 -1.10	132.60	129.80	131.60	2,320,543
24 Jan 14	132.10001 -3.30	136.10	131.46	136.10	2,676,020
23 Jan 14	135.39999 -2.40	140.00	134.80	137.90	1,956,195
22 Jan 14	137.80000 +1.50	138.70	135.20	136.30	2,089,817
21 Jan 14	136.30000 -0.50	137.20	135.40	137.00	3,390,993
20 Jan 14	136.80000 -4.40	141.30	136.30	141.30	3,525,236
17 Jan 14	141.20000 -1.80	142.29	138.50	142.00	3,859,836
16 Jan 14	143.00000 +2.00	143.60	140.10	140.10	2,868,655
15 Jan 14	141.00000 +0.40	143.50	138.20	141.50	11,355,680
14 Jan 14	140.60001 +0.70	142.80	136.70	139.00	4,047,403
13 Jan 14	139.89999 +3.50	140.10	137.20	137.40	4,321,039
10 Jan 14	136.39999 +1.50	137.90	134.15	135.90	3,178,542
09 Jan 14	134.89999 +4.40	138.60	130.40	131.60	5,317,773
08 Jan 14	130.50000 -0.90	132.40	130.00	132.00	2,159,914
07 Jan 14	131.39999 +1.00	131.70	129.14	130.10	2,201,464
06 Jan 14	130.39999 +1.50	131.70	128.80	128.80	3,449,503
03 Jan 14	128.89999 +3.10	129.98	125.30	125.30	3,675,625
02 Jan 14	125.80000 +2.20	126.61	123.04	123.70	3,805,992
31 Dec 13	123.60000 +0.20	124.84	123.20	123.20	998,740
30 Dec 13	123.40000 +0.40	124.90	122.69	123.00	2,221,053
27 Dec 13	123.00000 +1.90	123.40	120.30	120.30	1,031,491
24 Dec 13	121.10000 -0.40	121.70	119.50	121.10	546,435
23 Dec 13	121.50000 +1.00	121.90	119.70	121.60	1,297,391
20 Dec 13	120.50000 +1.40	121.20	118.30	118.80	7,628,838
19 Dec 13	119.10000 +1.90	119.60	117.50	118.50	2,471,543
18 Dec 13	117.20000 -1.30	119.68	116.90	118.50	2,121,457
17 Dec 13	118.50000 -0.80	119.80	118.20	118.20	2,821,292
16 Dec 13	119.30000 +1.30	119.50	116.10	116.90	2,893,412
13 Dec 13	118.00000 -1.00	118.90	117.20	118.70	2,218,390
12 Dec 13	119.00000 -2.60	121.30	118.20	121.10	2,472,092
11 Dec 13	121.60000 +5.60	122.80	116.20	116.20	6,542,009
10 Dec 13	116.00000 -1.00	117.90	115.90	116.50	2,440,526
09 Dec 13	117.00000 +0.40	117.70	115.70	116.70	2,902,351
06 Dec 13	116.60000 +5.50	117.50	110.90	110.90	4,881,770
05 Dec 13	111.10000 -1.80	113.40	110.98	112.40	1,424,239
04 Dec 13	112.90000 -0.10	114.00	112.50	113.00	1,964,138
03 Dec 13	113.00000 -0.60	113.80	112.07	113.80	4,198,945
02 Dec 13	113.60000 -0.70	115.20	113.15	114.50	2,972,333
29 Nov 13	114.30000 -0.60	116.60	114.10	114.30	3,537,059
28 Nov 13	114.90000 +0.10	116.00	114.60	114.70	2,854,563
27 Nov 13	114.80000 -1.30	117.10	114.80	115.90	2,224,414
26 Nov 13	116.10000 -1.30	117.70	115.68	116.90	2,727,678
25 Nov 13	117.40000 +1.10	118.50	115.72	117.20	3,857,486
22 Nov 13	116.30000 +1.10	116.30	113.20	115.10	2,974,123
21 Nov 13	115.20000 -1.80	117.00	114.93	116.20	2,002,604
20 Nov 13	117.00000 -0.20	118.00	116.68	116.70	7,416,224
19 Nov 13	117.20000 +0.00	118.20	116.30	117.00	2,179,681
18 Nov 13	117.20000 +0.00	117.50	115.60	116.90	2,000,595
15 Nov 13	117.20000 -1.10	119.80	116.70	118.60	2,175,270
14 Nov 13	118.30000 +0.70	118.90	117.48	118.30	2,403,196
13 Nov 13	117.60000 -2.60	120.90	117.20	119.40	2,450,124
12 Nov 13	120.20000 -1.80	122.10	119.60	121.70	2,530,318
11 Nov 13	122.00000 +0.20	122.90	120.66	121.60	2,091,497
08 Nov 13	121.80000 -1.30	124.82	120.80	122.60	3,611,364
07 Nov 13	123.10000 +0.20	124.53	120.10	123.20	4,476,330
06 Nov 13	122.90000 +6.80	123.83	116.80	117.40	4,691,320
05 Nov 13	116.10000 +0.70	116.40	115.10	115.50	2,566,550
04 Nov 13	115.40000 -0.80	117.30	115.40	116.30	3,065,029
01 Nov 13	116.20000 +0.70	117.30	114.70	115.40	3,254,639
31 Oct 13	115.50000 -0.90	117.10	114.90	116.00	2,774,021
30 Oct 13	116.40000 -1.10	118.30	116.20	117.80	2,640,109
29 Oct 13	117.50000 +1.60	118.03	115.36	115.90	2,893,510
28 Oct 13	115.90000 -2.20	120.50	115.07	118.50	5,449,180
25 Oct 13	118.10000 -0.90	119.70	118.08	118.60	4,504,543
24 Oct 13	119.00000 +0.50	120.10	118.20	118.70	2,519,197
23 Oct 13	118.50000 -0.50	119.21	118.10	119.20	2,753,090
22 Oct 13	119.00000 -0.50	119.60	117.80	119.10	2,395,642
21 Oct 13	119.50000 +0.70	119.80	118.40	119.10	1,713,473
18 Oct 13	118.80000 +0.30	119.20	116.62	118.50	2,222,120
17 Oct 13	118.50000 -1.30	120.30	117.11	119.10	3,371,600
16 Oct 13	119.80000 -0.80	120.80	118.11	120.30	3,096,530
15 Oct 13	120.60000 -0.90	122.40	119.10	122.00	2,572,372
14 Oct 13	121.50000 +0.80	122.80	120.00	120.50	1,679,880
11 Oct 13	120.70000 -1.50	122.70	120.10	122.70	2,196,554
10 Oct 13	122.20000 +0.10	123.50	121.30	122.60	3,696,188
09 Oct 13	122.10000 -0.60	122.40	120.50	122.20	4,108,595
08 Oct 13	122.70000 -0.70	123.70	121.80	123.30	3,230,685
07 Oct 13	123.40000 -1.30	124.20	121.30	123.50	3,102,923
04 Oct 13	124.70000 +1.00	124.90	122.13	123.60	3,427,954
03 Oct 13	123.70000 +3.00	124.30	121.00	121.00	3,948,065
02 Oct 13	120.70000 -1.30	122.00	118.70	121.50	5,067,076
01 Oct 13	122.00000 +2.50	122.00	119.00	119.70	7,292,842
30 Sep 13	119.50000 +0.10	119.90	116.68	118.30	5,034,960
27 Sep 13	119.40000 -1.50	121.20	118.80	120.70	4,299,777
26 Sep 13	120.90000 -0.60	122.00	119.90	121.20	3,183,794
25 Sep 13	121.50000 +1.10	122.20	119.20	119.50	5,027,501
24 Sep 13	120.40000 +3.10	120.50	116.90	117.40	3,988,276
23 Sep 13	117.30000 -1.40	122.00	116.39	118.60	3,813,164
20 Sep 13	118.70000 -0.70	121.60	117.70	119.50	4,781,250
19 Sep 13	119.40000 -1.00	122.40	118.70	122.40	3,262,084
18 Sep 13	120.40000 -1.20	122.90	119.40	122.10	2,790,822
17 Sep 13	121.60000 -1.90	123.90	121.00	123.90	2,852,559
16 Sep 13	123.50000 +0.20	124.90	123.20	124.90	2,510,834
13 Sep 13	123.30000 -1.00	124.60	122.50	123.80	1,824,263
12 Sep 13	124.30000 +1.30	125.60	122.60	123.40	3,773,857
11 Sep 13	123.00000 +1.70	125.30	121.00	121.00	5,027,210
10 Sep 13	121.30000 +2.40	122.00	119.10	119.60	4,932,746
09 Sep 13	118.90000 -0.10	119.70	116.90	118.70	2,936,355
06 Sep 13	119.00000 +1.90	119.00	117.00	117.00	3,748,902
05 Sep 13	117.10000 -1.10	119.20	115.60	118.50	5,529,411
04 Sep 13	118.20000 +0.70	118.20	116.20	117.70	3,738,016
03 Sep 13	117.50000 +0.10	118.35	116.50	116.70	5,108,422
02 Sep 13	117.40000 +2.80	117.40	114.40	115.40	4,579,758
30 Aug 13	114.60000 +1.00	115.10	112.60	113.80	5,215,964
29 Aug 13	113.60000 +1.00	114.80	112.70	113.50	3,687,866
28 Aug 13	112.60000 -2.00	114.20	111.65	114.10	5,017,999
27 Aug 13	114.60000 -2.70	117.20	114.00	116.70	5,068,697
23 Aug 13	117.30000 +1.60	117.90	114.90	114.90	3,860,569
22 Aug 13	115.70000 +1.60	116.10	113.70	113.70	2,530,273
21 Aug 13	114.10000 +0.80	114.60	112.00	113.20	3,147,589
20 Aug 13	113.30000 -2.20	115.00	111.40	114.30	3,867,154
19 Aug 13	115.50000 -1.00	117.20	113.79	117.20	4,232,478
16 Aug 13	116.50000 +1.00	117.60	113.50	115.70	5,353,434
15 Aug 13	115.50000 -2.60	118.00	115.00	117.90	6,387,218
14 Aug 13	118.10000 +0.50	119.80	114.80	117.40	6,183,786
13 Aug 13	117.60000 +3.00	118.20	114.50	114.70	9,957,054
12 Aug 13	114.60000 +3.80	114.80	110.20	110.90	7,914,026
09 Aug 13	110.80000 -1.10	113.80	107.00	111.90	14,700,620
08 Aug 13	111.90000 +7.00	112.50	105.10	105.10	11,320,260
07 Aug 13	104.90000 +1.20	105.80	103.20	103.70	4,170,049
06 Aug 13	103.70000 +0.50	104.80	102.80	103.00	5,016,345
05 Aug 13	103.20000 -1.40	104.99	102.70	104.80	4,842,003
02 Aug 13	104.60000 +1.40	106.40	102.40	102.80	6,867,453
01 Aug 13	103.20000 +3.25	104.00	99.90	99.90	6,295,644
31 Jul 13	99.95000 +0.80	101.30	98.55	98.75	5,395,746
30 Jul 13	99.15000 +2.50	99.70	96.80	96.80	3,366,948
29 Jul 13	96.65000 -0.35	98.25	96.20	97.90	2,410,143
26 Jul 13	97.00000 -1.00	98.75	96.65	98.00	3,451,702
25 Jul 13	98.00000 -0.50	98.30	96.95	98.15	3,424,080
24 Jul 13	98.50000 +2.80	99.00	95.60	95.60	6,689,955
23 Jul 13	95.70000 +0.70	96.20	94.90	95.35	3,481,557
22 Jul 13	95.00000 +1.85	95.75	92.15	93.50	3,986,731
19 Jul 13	93.15000 -0.10	94.30	92.31	93.00	3,959,586
18 Jul 13	93.25000 +0.40	93.95	92.05	92.60	4,704,029
17 Jul 13	92.85000 +0.50	95.00	92.10	93.50	6,133,687
16 Jul 13	92.35000 -0.90	94.95	91.40	93.85	5,092,537
15 Jul 13	93.25000 -2.50	97.75	91.45	96.05	8,015,834
12 Jul 13	95.75000 -2.15	98.65	95.40	98.00	6,059,021
11 Jul 13	97.90000 +0.25	99.00	97.43	98.45	3,232,561
10 Jul 13	97.65000 -1.20	98.60	95.85	98.55	4,595,509
09 Jul 13	98.85000 +0.90	99.40	97.55	98.55	5,720,822
08 Jul 13	97.95000 +1.35	98.75	97.25	97.95	3,294,851
05 Jul 13	96.60000 -2.30	100.00	96.50	98.60	5,035,871
04 Jul 13	98.90000 +2.90	99.35	96.20	96.50	5,827,449
03 Jul 13	96.00000 -0.10	96.35	93.04	95.80	5,088,399
02 Jul 13	96.10000 -1.05	97.80	95.00	97.40	5,473,120
01 Jul 13	97.15000 +0.70	97.61	95.00	96.45	5,518,103
28 Jun 13	96.45000 +0.85	97.00	95.55	95.55	6,919,830
27 Jun 13	95.60000 +0.35	97.30	94.80	95.65	10,178,500
26 Jun 13	95.25000 -0.85	96.05	91.70	95.00	18,181,240
25 Jun 13	96.10000 -1.90	98.75	95.75	98.05	4,163,721
24 Jun 13	98.00000 -0.50	99.40	95.56	98.45	3,934,328
21 Jun 13	98.50000 +1.00	101.20	97.05	97.45	21,177,830
20 Jun 13	97.50000 +0.00	99.60	96.15	96.75	19,228,250
19 Jun 13	97.50000 -1.85	99.79	96.90	99.55	13,305,480
18 Jun 13	99.35000 +7.35	99.70	91.90	91.95	35,967,040
17 Jun 13	92.00000 -1.70	94.00	90.30	94.00	25,531,730
14 Jun 13	93.70000 -4.55	99.75	93.40	99.55	15,823,470
13 Jun 13	98.25000 +0.20	98.25	96.70	96.90	14,580,030
12 Jun 13	98.05000 -1.55	100.86	97.55	100.00	7,975,051
11 Jun 13	99.60000 -0.52	110.00	98.50	100.90	12,509,350
10 Jun 13	100.12005 -0.73	101.72	96.70	101.18	5,062,347
07 Jun 13	100.85383 +3.75	101.34	96.13	97.92	3,324,082
06 Jun 13	97.10340 -1.96	101.10	96.94	98.90	3,408,398
05 Jun 13	99.06014 +0.90	100.03	96.45	97.84	4,857,833
04 Jun 13	98.16331 -3.26	103.29	97.18	101.91	4,942,781
03 Jun 13	101.42455 -0.41	104.85	99.75	101.26	5,097,278
31 May 13	101.83220 -0.98	106.23	94.98	103.14	7,544,114
30 May 13	102.81057 +6.60	103.63	95.21	96.45	9,797,073
29 May 13	96.20656 -5.05	102.81	94.25	101.26	15,735,219
28 May 13	101.26148 -2.61	108.19	100.04	104.36	8,615,310
24 May 13	103.87048 -5.87	114.90	103.87	110.07	11,086,031
23 May 13	109.74062 -9.29	118.30	109.25	118.22	13,410,759
22 May 13	119.03515 -6.28	133.47	118.38	128.74	12,588,071
21 May 13	125.31304 -1.55	136.89	124.99	126.45	15,686,342
20 May 13	126.86213 -55.60	164.86	125.07	161.11	28,948,660
17 May 13	182.46626 +0.82	183.03	181.24	182.06	1,375,722
16 May 13	181.65096 +0.08	182.79	179.45	181.57	1,725,841
15 May 13	181.56943 +1.55	181.98	178.49	180.26	1,503,739
14 May 13	180.02032 +1.63	180.18	177.00	179.21	1,527,751
13 May 13	178.38971 +1.79	178.39	174.48	176.92	1,932,230
10 May 13	176.59602 +0.49	177.25	174.90	176.51	2,284,355
09 May 13	176.10684 -0.65	176.92	174.64	176.76	4,599,615
08 May 13	176.75909 +3.91	177.09	172.90	173.74	1,771,249
07 May 13	172.84560 +2.12	172.85	168.44	169.75	1,988,612
03 May 13	170.72580 +3.59	172.85	166.73	167.87	1,884,127
02 May 13	167.13843 -3.59	171.87	166.65	170.73	4,956,751
01 May 13	170.72580 -1.39	172.44	169.67	171.46	3,999,893
30 Apr 13	172.11183 -7.34	181.08	171.20	179.86	3,793,373
29 Apr 13	179.44962 +1.14	182.47	178.16	178.55	2,001,058
26 Apr 13	178.30818 +0.24	178.96	173.45	177.98	1,720,497
25 Apr 13	178.06358 +0.57	178.31	176.11	177.41	2,758,913
24 Apr 13	177.49287 +0.41	178.72	176.11	176.92	2,624,567
23 Apr 13	177.08522 +3.83	177.17	172.57	172.60	1,850,811
22 Apr 13	173.25325 +0.98	175.29	172.27	173.25	1,138,629
19 Apr 13	172.27489 +0.65	174.56	171.21	172.76	2,104,472
18 Apr 13	171.62263 -3.18	175.86	171.38	175.05	2,500,864
17 Apr 13	174.80235 -2.77	178.31	173.01	178.31	1,330,938
16 Apr 13	177.57440 +2.12	177.90	173.50	174.56	2,082,443
15 Apr 13	175.45461 -0.41	176.39	172.93	176.03	1,634,402
12 Apr 13	175.86226 -1.79	177.57	174.53	177.57	1,894,185
11 Apr 13	177.65593 +1.71	178.47	174.87	175.78	3,188,368
10 Apr 13	175.94379 +7.42	177.25	168.36	168.36	3,799,113
09 Apr 13	168.52446 +4.73	169.34	164.76	164.86	3,937,165
08 Apr 13	163.79567 +0.08	167.33	163.22	164.69	2,452,719
05 Apr 13	163.71413 -5.38	175.24	163.63	169.58	2,430,185
04 Apr 13	169.09518 -3.59	173.25	169.10	173.17	2,387,412
03 Apr 13	172.68254 -3.51	176.18	172.44	175.86	2,846,255
02 Apr 13	176.18837 +12.23	177.25	167.95	168.44	7,916,214
28 Mar 13	163.95872 +1.06	166.08	162.72	164.20	2,246,043
27 Mar 13	162.89882 +1.71	163.53	160.37	162.25	1,723,981
26 Mar 13	161.18668 -0.41	162.73	158.43	161.35	1,743,000
25 Mar 13	161.59433 -1.14	165.75	160.94	163.14	1,405,043
22 Mar 13	162.73576 -0.98	164.69	162.17	163.22	2,085,379
21 Mar 13	163.71413 -0.33	166.16	163.14	163.55	2,686,847
20 Mar 13	164.04027 -0.73	166.60	162.25	165.43	1,220,692
19 Mar 13	164.77403 -0.08	166.49	163.40	164.77	1,658,850
18 Mar 13	164.85558 -1.79	167.05	163.80	164.53	1,847,104
15 Mar 13	166.64925 +3.18	167.14	162.54	163.88	4,122,747
14 Mar 13	163.46954 +0.33	164.61	162.65	164.61	3,741,170
13 Mar 13	163.14342 +0.82	163.71	161.95	162.41	3,934,460
12 Mar 13	162.32811 +1.71	162.74	159.63	160.13	2,807,991
11 Mar 13	160.61595 +2.85	161.43	157.85	158.90	4,247,167
08 Mar 13	157.76236 +1.96	158.25	154.99	154.99	2,364,994
07 Mar 13	155.80563 -1.47	158.74	155.23	157.03	2,210,051
06 Mar 13	157.27319 -0.65	158.99	156.38	158.33	1,444,473
05 Mar 13	157.92545 +1.55	159.23	157.03	157.44	2,324,574
04 Mar 13	156.37634 -0.98	157.11	154.71	157.11	2,212,891
01 Mar 13	157.35471 -0.49	158.90	156.21	157.93	3,014,490
28 Feb 13	157.84390 +2.53	158.17	155.97	156.29	2,627,780
27 Feb 13	155.31644 +1.22	156.21	153.93	154.91	2,389,553
26 Feb 13	154.09348 -1.55	154.58	152.22	153.03	2,610,593
25 Feb 13	155.64256 +4.00	158.77	152.10	152.22	3,296,878
22 Feb 13	151.64754 +4.73	152.38	147.41	147.73	3,026,419
21 Feb 13	146.91876 -6.36	153.07	146.67	152.95	3,236,957
20 Feb 13	153.27817 -0.73	154.66	149.93	154.42	1,874,265
19 Feb 13	154.01195 +0.49	155.15	153.03	154.09	1,990,407
18 Feb 13	153.52277 -2.04	158.25	152.87	156.38	1,945,967
15 Feb 13	155.56104 -0.41	157.52	153.44	156.78	1,932,782
14 Feb 13	155.96869 -0.33	157.03	153.03	157.03	2,195,638
13 Feb 13	156.29482 -1.39	158.99	155.48	158.25	2,409,317
12 Feb 13	157.68085 +0.33	158.10	155.72	157.76	2,101,834
11 Feb 13	157.35471 +0.00	160.12	156.62	157.76	1,621,636
08 Feb 13	157.35471 -2.04	160.46	156.62	159.39	3,914,365
07 Feb 13	159.39299 +0.16	162.90	158.62	159.39	4,052,782
06 Feb 13	159.22993 +1.39	159.31	157.19	158.99	3,320,657
05 Feb 13	157.84390 -0.41	159.23	156.29	159.23	2,831,448
04 Feb 13	158.25156 -3.34	163.79	157.35	162.65	2,584,044
01 Feb 13	161.59433 +3.42	161.68	158.17	158.82	2,406,029
31 Jan 13	158.17003 +0.90	159.23	155.48	157.68	2,729,102
30 Jan 13	157.27319 -5.71	163.71	155.64	163.47	3,903,755
29 Jan 13	162.98036 -2.45	166.32	162.90	165.92	1,754,535
28 Jan 13	165.42628 -0.57	167.14	164.94	166.24	2,125,879
25 Jan 13	165.99699 -0.16	166.49	164.28	166.24	2,441,326
24 Jan 13	166.16006 +9.62	166.81	157.41	159.96	6,484,249
23 Jan 13	156.53940 -1.71	158.90	154.99	158.90	1,890,595
22 Jan 13	158.25156 +1.55	158.99	155.01	156.95	2,096,401
21 Jan 13	156.70247 -0.57	158.40	155.72	158.25	1,427,961
18 Jan 13	157.27319 -0.57	158.41	155.49	157.60	2,282,464
17 Jan 13	157.84390 +1.88	158.41	156.05	156.05	1,915,374
16 Jan 13	155.96869 -0.90	158.58	154.18	158.58	2,941,164
15 Jan 13	156.86554 -0.41	157.84	154.66	157.35	3,915,509
14 Jan 13	157.27319 -1.79	159.31	155.57	158.90	5,179,998
11 Jan 13	159.06686 -3.91	161.43	155.25	161.43	7,437,319
10 Jan 13	162.98036 +1.63	163.71	160.29	161.68	5,633,986
09 Jan 13	161.34973 -5.79	164.87	158.41	161.43	3,804,905
08 Jan 13	167.13843 -3.42	171.07	166.40	169.91	5,052,649
07 Jan 13	170.56274 +0.16	171.29	169.01	170.24	5,239,639
04 Jan 13	170.39967 -1.30	172.44	169.34	172.27	3,188,800
03 Jan 13	171.70418 +0.41	174.03	170.16	171.62	2,711,463
02 Jan 13	171.29651 +0.65	173.96	170.16	173.66	4,011,908
31 Dec 12	170.64427 +0.65	171.21	167.67	169.18	929,606
28 Dec 12	169.99202 -1.79	172.42	165.92	172.19	2,055,244
27 Dec 12	171.78571 +0.57	173.50	170.55	171.46	2,500,001
24 Dec 12	171.21498 +0.82	172.27	169.67	171.30	1,149,933
21 Dec 12	170.39967 +4.24	171.81	164.28	165.92	5,121,474
20 Dec 12	166.16006 -0.73	168.77	164.25	166.24	3,049,582
19 Dec 12	166.89384 +3.26	167.40	163.63	164.04	3,702,778
18 Dec 12	163.63261 +8.23	164.61	155.32	155.81	4,942,101
17 Dec 12	155.39798 +0.57	156.29	154.60	155.72	2,315,287
14 Dec 12	154.82726 +0.16	155.53	153.93	154.01	3,629,328
13 Dec 12	154.66420 +1.39	155.70	152.48	153.28	3,925,859
12 Dec 12	153.27817 -0.73	155.48	152.54	154.83	2,514,400
11 Dec 12	154.01195 +0.73	155.06	150.49	152.46	3,107,041
10 Dec 12	153.27817 +0.00	154.75	152.31	153.93	1,504,086
07 Dec 12	153.27817 +0.73	153.76	151.65	152.63	1,972,240
06 Dec 12	152.54439 +0.00	154.34	150.91	152.95	2,513,962
05 Dec 12	152.54439 +2.28	152.79	151.08	151.08	2,307,971
04 Dec 12	150.26152 +0.33	150.67	147.89	149.77	2,043,904
03 Dec 12	149.93539 -2.20	153.52	149.28	151.73	3,335,245
30 Nov 12	152.13673 -0.33	154.27	151.57	153.12	2,647,493
29 Nov 12	152.46286 +4.73	152.95	148.07	148.39	3,617,689
28 Nov 12	147.73407 +1.22	147.90	144.96	146.59	2,379,229
27 Nov 12	146.51111 -1.22	150.00	146.10	149.53	4,423,055
26 Nov 12	147.73407 -0.08	148.55	146.67	147.82	1,726,274
23 Nov 12	147.81558 +1.30	147.99	142.68	146.35	2,399,358
22 Nov 12	146.51111 +2.12	147.16	143.98	145.04	1,861,594
21 Nov 12	144.39130 +0.98	144.60	142.35	143.49	1,696,461
20 Nov 12	143.41292 -1.79	146.51	143.01	145.29	2,274,326
19 Nov 12	145.20660 +1.96	145.70	142.60	144.72	2,169,156
16 Nov 12	143.24986 -1.96	147.24	142.68	145.45	4,596,978
15 Nov 12	145.20660 -1.47	146.35	143.12	145.86	3,791,486
14 Nov 12	146.67416 -0.90	148.39	146.34	147.57	5,363,279
13 Nov 12	147.57100 -6.11	153.23	147.16	153.03	5,349,997
12 Nov 12	153.68582 -0.41	155.89	151.89	154.50	2,740,232
09 Nov 12	154.09348 +1.96	155.15	148.88	152.63	5,973,954
08 Nov 12	152.13673 -6.77	160.62	151.64	160.62	5,784,069
07 Nov 12	158.90381 -8.48	166.77	158.66	161.43	6,585,270
06 Nov 12	167.38303 -0.57	170.97	164.77	164.77	3,490,110
05 Nov 12	167.95374 -1.96	170.81	166.25	169.67	2,633,200
02 Nov 12	169.91049 +6.52	170.81	162.86	163.71	4,921,407
01 Nov 12	163.38802 +8.07	165.52	155.40	155.40	4,251,837
31 Oct 12	155.31644 -0.98	158.82	154.99	155.97	2,597,523
30 Oct 12	156.29482 +3.34	157.03	152.79	152.79	1,974,420
29 Oct 12	152.95204 -2.53	155.61	151.81	154.91	1,607,207
26 Oct 12	155.47951 +1.06	157.11	151.96	153.93	3,355,668
25 Oct 12	154.41960 +2.94	154.66	151.04	151.32	2,937,032
24 Oct 12	151.48448 -1.14	154.58	150.75	153.12	2,978,669
23 Oct 12	152.62593 -2.53	156.05	149.62	155.48	1,886,666
22 Oct 12	155.15338 +0.73	157.02	153.45	154.42	1,392,710
19 Oct 12	154.41960 -0.65	155.89	150.82	154.83	2,191,021
18 Oct 12	155.07185 +0.33	156.54	153.93	154.66	2,719,009
17 Oct 12	154.74573 +2.69	155.32	151.00	152.79	2,820,828
16 Oct 12	152.05519 +1.55	153.60	150.10	151.16	2,583,950
15 Oct 12	150.50612 -4.97	155.72	150.18	154.91	4,556,529
12 Oct 12	155.47951 +2.45	155.89	151.65	152.71	3,052,907
11 Oct 12	153.03358 +0.41	154.18	150.34	152.54	3,814,771
10 Oct 12	152.62593 -0.73	154.34	150.36	152.63	2,919,574
09 Oct 12	153.35970 -2.20	156.46	150.75	156.46	4,747,213
08 Oct 12	155.56104 -4.32	160.05	152.63	159.07	6,993,527
05 Oct 12	159.88217 -3.67	164.12	159.39	164.12	5,898,456
04 Oct 12	163.55107 +5.87	165.24	156.21	158.17	23,373,072
03 Oct 12	157.68085 -41.25	173.01	155.64	169.58	35,606,840
02 Oct 12	198.93552 +2.85	200.65	196.21	196.41	1,590,717
01 Oct 12	196.08192 +0.41	199.18	194.86	195.02	2,344,376
28 Sep 12	195.67427 -9.13	205.46	195.59	205.46	2,172,904
27 Sep 12	204.80576 +3.10	205.70	201.38	203.26	1,656,343
26 Sep 12	201.70758 -5.05	207.74	201.54	205.54	1,491,714
25 Sep 12	206.76250 +3.10	208.07	203.84	204.32	2,686,116
24 Sep 12	203.66431 +2.20	203.75	199.02	200.97	2,107,509
21 Sep 12	201.46298 -0.08	204.07	198.12	202.93	8,670,401
20 Sep 12	201.54451 -1.47	203.66	199.34	202.85	1,822,067
19 Sep 12	203.01207 +3.18	203.42	199.18	200.65	2,047,319
18 Sep 12	199.83237 -6.93	203.26	196.81	196.98	3,747,873
17 Sep 12	206.76250 -5.63	211.74	206.76	210.84	2,259,304
14 Sep 12	212.38814 +2.12	214.51	211.98	211.98	2,257,445
13 Sep 12	210.26833 -0.90	211.90	206.75	211.00	2,089,271
12 Sep 12	211.16518 +3.18	211.57	206.26	209.21	1,950,397
11 Sep 12	207.98546 -0.90	209.29	206.00	208.31	1,318,477
10 Sep 12	208.88229 +4.32	210.19	204.48	204.81	2,091,274
07 Sep 12	204.56116 +4.81	205.21	200.08	200.08	2,307,068
06 Sep 12	199.75082 +0.16	200.08	197.96	199.59	3,118,177
05 Sep 12	199.58777 +1.06	199.75	196.82	198.53	2,604,947
04 Sep 12	198.52786 -1.47	200.65	196.98	199.83	1,528,215
03 Sep 12	199.99542 +0.24	200.24	197.64	199.34	2,350,771
31 Aug 12	199.75082 +0.08	200.73	197.94	199.26	2,858,672
30 Aug 12	199.66930 -0.08	200.00	198.45	199.42	4,792,576
29 Aug 12	199.75082 -0.24	200.89	198.28	200.57	4,582,983
28 Aug 12	199.99542 +1.47	203.18	199.12	203.09	2,976,009
24 Aug 12	198.52786 +0.57	199.34	195.02	199.34	2,005,027
23 Aug 12	197.95714 -2.04	201.46	194.94	201.46	3,217,887
22 Aug 12	199.99542 -2.04	201.71	196.73	201.71	2,704,146
21 Aug 12	202.03369 +1.96	203.27	200.10	200.97	2,801,211
20 Aug 12	200.07695 -2.45	203.83	198.20	202.20	5,064,287
17 Aug 12	202.52289 +2.69	205.29	197.47	200.00	5,799,407
16 Aug 12	199.83237 +1.55	202.03	194.39	196.82	5,729,407
15 Aug 12	198.28328 -12.88	217.69	190.86	215.81	11,788,891
14 Aug 12	211.16518 +1.88	214.83	209.21	210.51	3,537,258
13 Aug 12	209.28995 +0.16	213.77	207.33	213.77	2,999,291
10 Aug 12	209.12689 +7.09	209.86	200.81	201.71	3,277,010
09 Aug 12	202.03369 +2.28	204.40	198.85	199.75	1,780,538
08 Aug 12	199.75082 +3.42	199.75	194.45	196.08	1,794,458
07 Aug 12	196.32652 -1.88	199.75	194.45	198.61	2,377,375
06 Aug 12	198.20174 +6.28	199.83	192.49	192.49	2,154,698
03 Aug 12	191.92386 -0.65	192.98	190.46	192.33	1,981,888
02 Aug 12	192.57611 +4.89	196.24	190.29	192.33	3,950,973
01 Aug 12	187.68425 +5.54	189.66	181.49	182.55	3,511,395
31 Jul 12	182.14014 -1.71	186.30	180.18	185.48	1,862,643
30 Jul 12	183.85228 +4.08	185.48	179.45	181.16	3,150,945
27 Jul 12	179.77573 +5.22	180.26	174.19	178.55	3,040,897
26 Jul 12	174.55775 +0.98	175.94	171.21	174.80	3,231,280
25 Jul 12	173.57939 +6.11	177.17	167.18	168.61	6,493,538
24 Jul 12	167.46457 +0.98	168.28	166.08	167.38	1,481,571
23 Jul 12	166.48619 -2.85	169.18	163.31	169.18	2,005,754
20 Jul 12	169.33978 -0.82	171.21	167.95	170.16	2,445,244
19 Jul 12	170.15509 +1.88	171.46	166.25	169.58	4,792,297
18 Jul 12	168.27988 +4.48	168.61	163.80	164.53	2,562,686
17 Jul 12	163.79567 +0.73	169.01	162.33	162.90	3,578,788
16 Jul 12	163.06187 +8.40	164.12	153.36	154.01	3,736,557
13 Jul 12	154.66420 +1.88	156.67	150.59	152.22	2,376,565
12 Jul 12	152.78899 -2.12	166.85	151.65	154.91	3,218,297
11 Jul 12	154.90878 -11.74	158.25	151.73	155.15	5,194,914
10 Jul 12	166.64925 -5.79	175.94	165.18	173.33	6,409,159
09 Jul 12	172.43794 -2.85	176.51	171.46	176.51	3,380,073
06 Jul 12	175.29153 +1.14	176.11	173.49	174.64	2,762,401
05 Jul 12	174.15010 -5.38	180.02	172.44	179.78	3,611,187
04 Jul 12	179.53114 -2.36	182.79	177.82	181.73	2,827,509
03 Jul 12	181.89554 -8.48	190.78	181.90	190.78	2,661,820
02 Jul 12	190.37476 +7.50	191.11	181.73	183.36	3,692,932
29 Jun 12	182.87392 +4.81	184.02	179.69	181.98	2,623,538
28 Jun 12	178.06358 +2.77	178.06	174.97	176.19	2,016,481
27 Jun 12	175.29153 +1.14	175.78	173.57	175.13	1,565,529
26 Jun 12	174.15010 +0.49	176.92	173.01	174.48	2,214,373
25 Jun 12	173.66090 -3.10	177.57	173.17	176.68	1,045,144
22 Jun 12	176.75909 +0.73	177.49	173.99	174.80	2,583,021
21 Jun 12	176.02531 -1.63	177.25	174.56	177.25	2,700,891
20 Jun 12	177.65593 +2.94	177.82	173.42	174.64	3,465,503
19 Jun 12	174.72081 +4.32	175.45	170.24	170.73	2,938,241
18 Jun 12	170.39967 -0.08	172.76	167.63	172.76	2,855,183
15 Jun 12	170.48120 +6.11	170.97	164.86	164.86	5,073,731
14 Jun 12	164.36638 +2.69	166.40	160.29	161.92	2,607,942
13 Jun 12	161.67586 -5.22	168.77	161.68	167.06	2,809,787
12 Jun 12	166.89384 -4.32	171.50	164.53	170.48	2,602,073
11 Jun 12	171.21498 -1.96	175.70	170.64	175.21	1,764,183
08 Jun 12	173.17174 -0.33	174.34	171.70	172.27	1,819,432
07 Jun 12	173.49785 +0.33	175.94	171.05	174.15	2,423,245
06 Jun 12	173.17174 +4.40	174.39	169.23	174.39	3,446,361
01 Jun 12	168.76904 -2.61	172.03	167.87	172.03	6,196,555
31 May 12	171.37805 -2.61	177.49	169.99	175.78	2,736,275
30 May 12	173.98705 -1.63	175.45	172.44	175.45	2,334,964
29 May 12	175.61766 -4.65	182.54	173.82	180.67	3,234,254
28 May 12	180.26492 +1.88	181.68	178.64	180.35	1,868,024
25 May 12	178.38971 -3.34	183.12	177.49	183.12	2,854,629
24 May 12	181.73248 +2.28	182.38	176.03	180.59	4,866,031
23 May 12	179.44962 +12.39	184.39	166.49	166.49	8,085,606
22 May 12	167.05690 +1.96	168.04	161.51	165.92	2,667,588
21 May 12	165.10016 +1.39	166.40	161.27	163.39	3,544,547
18 May 12	163.71413 +5.22	164.37	155.40	157.44	2,509,293
17 May 12	158.49615 -2.61	162.33	157.42	161.92	2,157,012
16 May 12	161.10515 -0.57	162.98	157.93	160.13	2,967,102
15 May 12	161.67586 -5.87	168.04	160.70	167.63	3,154,118
14 May 12	167.54608 -3.75	170.94	166.73	170.48	2,529,388
11 May 12	171.29651 +2.77	171.79	166.24	167.87	3,503,813
10 May 12	168.52446 +8.07	169.58	161.16	162.00	4,601,511
09 May 12	160.45290 +1.14	161.71	157.27	159.88	4,022,623
08 May 12	159.31146 +0.73	162.57	158.17	158.74	3,284,271
04 May 12	158.57768 -4.00	162.33	157.60	162.33	2,408,590
03 May 12	162.57271 +2.12	164.04	159.88	161.02	2,758,255
02 May 12	160.45290 -3.02	163.98	156.54	162.57	3,694,500
01 May 12	163.46954 +4.65	164.04	159.07	159.96	1,448,222
30 Apr 12	158.82227 -4.97	165.59	156.78	164.28	3,116,419
27 Apr 12	163.79567 +5.71	164.04	155.40	157.11	2,372,745
26 Apr 12	158.08850 -1.71	161.03	155.81	159.56	2,204,060
25 Apr 12	159.80064 +0.33	161.51	157.88	159.72	1,468,416
24 Apr 12	159.47452 +4.57	159.64	156.29	156.70	3,974,052
23 Apr 12	154.90878 -5.63	159.79	154.50	159.31	4,302,067
20 Apr 12	160.53442 +0.90	162.49	159.56	159.56	2,638,769
19 Apr 12	159.63759 -5.05	165.92	159.37	165.92	3,614,985
18 Apr 12	164.69250 -1.39	168.61	164.61	166.65	4,921,670
17 Apr 12	166.07854 +5.05	167.32	159.64	160.37	3,764,636
16 Apr 12	161.02361 -2.85	164.77	159.31	163.63	3,641,786
13 Apr 12	163.87720 -4.08	168.44	163.39	167.30	3,466,025
12 Apr 12	167.95374 +5.30	169.26	161.35	161.59	5,033,339
11 Apr 12	162.65422 +0.82	164.61	160.94	162.17	5,162,482
10 Apr 12	161.83891 -12.56	171.05	161.84	170.07	6,524,369
05 Apr 12	174.39470 -2.45	179.13	171.70	177.25	4,551,482
04 Apr 12	176.84062 -7.91	184.95	175.78	183.77	4,368,368
03 Apr 12	184.74913 +1.30	186.38	183.04	183.44	5,869,377
02 Apr 12	183.44463 -10.35	194.37	180.59	190.70	10,327,615
30 Mar 12	193.79907 -7.91	203.01	192.87	200.65	7,097,858
29 Mar 12	201.70758 -34.00	205.21	191.76	199.75	19,551,294
28 Mar 12	235.70601 -2.12	240.11	235.71	237.58	1,967,591
27 Mar 12	237.82579 -4.08	245.08	235.95	243.04	2,692,913
26 Mar 12	241.90234 +4.40	242.23	236.88	238.89	2,236,772
23 Mar 12	237.49968 +2.69	237.58	234.56	235.62	1,578,131
22 Mar 12	234.80916 -4.89	239.62	233.50	238.80	2,238,290
21 Mar 12	239.70102 -0.08	241.17	237.26	239.54	2,537,006
20 Mar 12	239.78256 -2.36	242.22	238.07	241.82	1,430,751
19 Mar 12	242.14694 +3.34	244.27	237.74	238.72	2,260,064
16 Mar 12	238.80417 +2.28	240.68	236.52	237.42	5,412,609
15 Mar 12	236.52132 -0.16	237.26	233.83	236.52	2,465,014
14 Mar 12	236.68436 +1.14	239.95	235.54	236.77	2,163,282
13 Mar 12	235.54294 +2.77	236.60	231.88	233.67	2,195,709
12 Mar 12	232.77089 +1.30	233.91	230.81	230.81	1,727,201
09 Mar 12	231.46638 -0.73	234.08	230.81	232.12	2,418,611
08 Mar 12	232.20016 -1.71	235.79	229.46	234.73	2,518,753
07 Mar 12	233.91231 +3.59	234.56	228.91	230.49	2,652,665
06 Mar 12	230.32495 -5.38	235.71	229.63	235.71	2,207,740
05 Mar 12	235.70601 -1.63	238.18	232.61	236.93	1,879,348
02 Mar 12	237.33662 -3.26	244.10	237.15	240.92	1,697,087
01 Mar 12	240.59787 +0.82	242.07	237.90	238.97	1,498,210
29 Feb 12	239.78256 +1.96	241.17	233.88	238.40	2,759,735
28 Feb 12	237.82579 +0.41	239.10	236.44	237.83	1,574,687
27 Feb 12	237.41814 -3.26	242.26	236.11	240.43	2,934,981
24 Feb 12	240.67938 -0.24	244.04	240.43	241.33	2,239,789
23 Feb 12	240.92398 -6.28	246.79	239.05	246.79	4,408,182
22 Feb 12	247.20186 +0.82	248.26	243.37	247.36	3,563,050
21 Feb 12	246.38655 -0.08	247.04	244.76	247.04	2,496,234
20 Feb 12	246.46808 -1.30	248.67	245.82	247.28	1,953,887
17 Feb 12	247.77258 +2.77	248.51	245.08	245.90	1,364,522
16 Feb 12	245.00053 +0.41	245.82	242.23	242.47	1,838,680
15 Feb 12	244.59288 -2.36	249.10	241.98	248.67	2,911,423
14 Feb 12	246.95728 -1.63	250.06	246.14	248.67	2,046,839
13 Feb 12	248.58789 +0.82	249.97	247.45	249.48	1,480,884
10 Feb 12	247.77258 -0.98	249.81	247.04	248.59	2,457,704
09 Feb 12	248.75096 -1.14	250.95	248.02	249.57	1,615,984
08 Feb 12	249.89240 -1.47	252.01	249.08	250.87	2,383,099
07 Feb 12	251.35994 +1.79	251.85	247.80	250.46	3,149,368
06 Feb 12	249.56627 -3.26	254.87	248.91	251.69	2,627,902
03 Feb 12	252.82751 +3.34	254.49	248.91	249.73	3,618,342
02 Feb 12	249.48474 -8.56	252.18	246.06	251.52	3,653,847
01 Feb 12	258.04550 +5.30	259.43	252.83	253.15	4,546,175
31 Jan 12	252.74597 +1.79	256.13	249.97	251.77	3,242,312
30 Jan 12	250.95229 -1.79	252.99	249.48	251.28	2,199,844
27 Jan 12	252.74597 +2.61	254.95	249.73	249.73	3,846,817
26 Jan 12	250.13698 +1.71	252.18	246.47	248.10	3,113,550
25 Jan 12	248.42482 -4.97	256.25	246.14	254.62	3,530,269
24 Jan 12	253.39821 +3.26	256.01	248.25	248.67	3,603,771
23 Jan 12	250.13698 +2.61	250.71	246.01	248.34	2,150,399
20 Jan 12	247.52800 -2.20	251.28	247.04	250.06	3,158,668
19 Jan 12	249.72932 -1.39	251.85	248.10	251.77	2,365,462
18 Jan 12	251.11536 -0.49	252.42	249.00	252.42	1,816,297
17 Jan 12	251.60455 -5.95	259.19	251.44	259.19	2,117,163
16 Jan 12	257.55630 -1.63	259.76	255.84	259.35	1,566,737
13 Jan 12	259.18692 -1.71	265.22	255.27	263.43	2,271,073
12 Jan 12	260.89908 -5.30	265.67	257.80	264.32	3,776,898
11 Jan 12	266.19858 -2.45	270.11	264.65	268.16	2,008,363
10 Jan 12	268.64453 -3.02	275.98	267.34	274.19	2,062,266
09 Jan 12	271.66116 -5.14	278.59	267.99	277.45	1,657,836
06 Jan 12	276.79761 +3.67	279.83	272.48	273.62	1,732,196
05 Jan 12	273.12872 -5.63	279.65	270.85	279.65	2,120,468
04 Jan 12	278.75436 -1.71	280.14	271.99	276.63	3,770,196
03 Jan 12	280.46652 +4.89	280.47	275.33	278.27	1,887,914
30 Dec 11	275.57465 -0.82	278.18	274.11	278.18	210,072
29 Dec 11	276.38995 +0.08	277.98	273.21	277.21	915,252
28 Dec 11	276.30841 +3.83	277.12	271.58	272.97	1,175,613
23 Dec 11	272.47647 +2.28	273.13	270.56	272.39	292,760
22 Dec 11	270.19360 +1.71	271.29	267.58	270.19	1,097,909
21 Dec 11	268.48145 +1.14	273.21	265.55	273.21	1,133,457
20 Dec 11	267.34003 +3.34	268.24	260.73	264.65	773,868
19 Dec 11	263.99725 +0.16	264.89	262.04	262.37	808,805
16 Dec 11	263.83420 -0.73	266.12	261.23	265.79	2,500,944
15 Dec 11	264.56796 +6.11	264.57	258.30	259.35	1,342,290
14 Dec 11	258.45316 -4.81	263.35	257.39	262.04	1,204,071
13 Dec 11	263.26346 +2.04	265.63	261.71	261.71	1,822,089
12 Dec 11	261.22519 +0.98	262.20	257.88	259.84	1,970,835
09 Dec 11	260.24683 +0.90	261.63	256.20	258.86	1,403,501
08 Dec 11	259.35001 -3.10	265.46	258.62	264.73	1,108,094
07 Dec 11	262.44815 +0.16	267.34	258.62	267.34	1,540,200
06 Dec 11	262.28510 +4.08	263.51	258.62	259.51	3,222,452
05 Dec 11	258.20853 -4.24	265.03	257.55	264.00	1,586,440
02 Dec 11	262.44815 +0.41	266.05	260.98	264.08	1,057,133
01 Dec 11	262.04050 -4.00	267.10	261.31	267.10	2,296,065
30 Nov 11	266.03552 +9.87	266.61	252.09	253.24	2,540,409
29 Nov 11	256.17026 +2.12	258.03	251.93	254.70	1,260,399
28 Nov 11	254.05048 +1.77	256.50	253.89	255.93	1,754,643
25 Nov 11	252.28532 -0.30	252.29	248.53	252.29	1,898,939
24 Nov 11	252.58290 -4.73	260.08	252.58	259.11	1,160,713
23 Nov 11	257.31171 -2.28	261.80	256.58	258.53	1,730,730
22 Nov 11	259.59457 -5.71	266.36	258.62	266.36	2,407,519
21 Nov 11	265.30176 -6.28	271.49	263.51	270.44	1,317,048
18 Nov 11	271.57965 -2.53	274.84	269.38	274.84	1,322,972
17 Nov 11	274.10709 -0.65	276.86	268.95	274.11	1,533,231
16 Nov 11	274.75934 -2.45	280.87	274.03	277.45	1,792,308
15 Nov 11	277.20526 +0.49	278.84	273.86	273.86	1,721,365
14 Nov 11	276.71609 -4.81	285.36	275.41	285.36	1,254,576
11 Nov 11	281.52640 +6.85	281.93	273.45	276.72	2,334,933
10 Nov 11	274.67780 -3.34	282.75	273.29	276.55	2,026,966
09 Nov 11	278.02057 +10.76	278.51	269.87	271.50	3,856,872
08 Nov 11	267.25848 -0.98	271.91	267.18	267.83	1,542,541
07 Nov 11	268.23688 -2.04	270.68	266.44	269.54	1,311,819
04 Nov 11	270.27515 -1.14	271.99	268.81	271.91	1,659,337
03 Nov 11	271.41656 +3.42	273.13	264.73	264.73	2,077,566
02 Nov 11	267.99225 -2.36	274.84	266.12	272.97	2,141,343
01 Nov 11	270.35666 -1.96	272.39	262.53	272.39	2,337,606
31 Oct 11	272.31342 -2.12	275.57	271.93	272.88	1,441,894
28 Oct 11	274.43323 -0.08	276.39	270.03	276.06	1,256,687
27 Oct 11	274.51474 +6.69	277.04	272.40	273.45	1,399,392
26 Oct 11	267.82919 -2.77	271.66	262.61	271.66	1,519,306
25 Oct 11	270.60126 -0.08	273.29	266.12	271.01	1,386,832
24 Oct 11	270.68280 +1.79	270.85	267.18	269.22	1,151,473
21 Oct 11	268.88910 +5.79	270.68	264.98	264.98	1,138,067
20 Oct 11	263.10040 -1.22	264.89	259.68	264.89	1,166,928
19 Oct 11	264.32336 +4.81	265.55	260.00	263.18	1,959,233
18 Oct 11	259.51303 -6.36	263.67	259.11	261.96	1,128,415
17 Oct 11	265.87247 -0.82	269.70	262.45	269.22	1,068,477
14 Oct 11	266.68777 -1.96	271.09	266.52	270.19	1,366,531
13 Oct 11	268.64453 -7.26	276.06	267.34	274.92	1,633,828
12 Oct 11	275.90076 +6.69	276.72	268.64	269.70	1,511,544
11 Oct 11	269.21521 -0.24	271.09	267.75	269.38	1,747,249
10 Oct 11	269.45984 +4.40	269.54	263.35	266.52	1,523,195
07 Oct 11	265.05716 +10.76	266.12	252.83	254.95	2,624,750
06 Oct 11	254.29506 +6.85	257.07	248.91	249.57	3,091,532
05 Oct 11	247.44646 +1.39	252.42	247.36	250.54	1,878,977
04 Oct 11	246.06042 -9.46	254.38	245.57	252.75	2,316,723
03 Oct 11	255.51802 -6.03	258.86	254.05	256.66	2,020,495
30 Sep 11	261.55130 -5.38	267.50	258.45	267.50	2,096,121
29 Sep 11	266.93237 +0.00	270.93	263.98	266.61	3,347,551
28 Sep 11	266.93237 -7.42	272.56	266.93	271.99	1,515,888
27 Sep 11	274.35168 +13.21	274.35	264.32	266.04	2,417,675
26 Sep 11	261.14365 +5.30	261.14	252.75	252.75	2,298,853
23 Sep 11	255.84415 -3.34	261.80	252.99	260.90	2,795,991
22 Sep 11	259.18692 -15.90	269.79	257.96	269.79	3,863,158
21 Sep 11	275.08545 +0.16	278.51	273.45	274.43	1,959,498
20 Sep 11	274.92239 -0.90	277.12	273.21	273.21	2,838,883
19 Sep 11	275.81924 -2.20	277.12	272.39	275.25	2,254,001
16 Sep 11	278.02057 +0.90	280.14	275.82	280.14	5,835,684
15 Sep 11	277.12375 +0.49	282.10	277.12	279.49	3,672,007
14 Sep 11	276.63455 -5.71	280.87	275.25	280.14	3,251,553
13 Sep 11	282.34171 +4.48	283.65	278.92	281.36	2,347,966
12 Sep 11	277.85751 -6.77	283.48	277.12	279.00	1,696,901
09 Sep 11	284.62460 -7.66	293.19	284.22	291.47	843,284
08 Sep 11	292.28851 +2.53	294.90	289.03	292.29	1,941,572
07 Sep 11	289.76105 +3.67	293.43	287.07	291.80	1,058,262
06 Sep 11	286.09213 +1.30	288.13	282.83	284.30	3,029,136
05 Sep 11	284.78763 -10.03	289.27	284.79	288.70	1,108,772
02 Sep 11	294.81598 -7.01	301.58	293.51	299.95	1,545,931
01 Sep 11	301.82761 +2.69	302.48	295.14	299.87	2,073,355
31 Aug 11	299.13712 +10.52	299.38	290.17	290.17	4,036,624
30 Aug 11	288.61960 +0.82	296.37	287.48	292.78	2,680,126
26 Aug 11	287.80429 +0.08	288.62	282.59	286.91	2,318,698
25 Aug 11	287.72278 +4.08	290.25	283.48	287.40	2,014,107
24 Aug 11	283.64621 +0.49	285.60	279.24	284.62	4,656,515
23 Aug 11	283.15701 +3.18	283.19	278.35	282.34	1,852,008
22 Aug 11	279.97733 +4.73	283.73	272.31	273.29	2,278,609
19 Aug 11	275.24854 +0.24	279.08	265.79	274.27	3,077,942
18 Aug 11	275.00394 -10.68	285.77	271.91	283.32	2,476,191
17 Aug 11	285.68448 +2.12	287.23	278.92	281.61	1,619,059
16 Aug 11	283.56467 -3.59	285.11	280.55	283.40	1,582,494
15 Aug 11	287.15204 +7.09	289.60	279.81	280.63	2,193,163
12 Aug 11	280.05887 +9.21	282.83	266.61	271.91	2,757,430
11 Aug 11	270.84583 +9.29	270.85	261.71	268.56	3,624,578
10 Aug 11	261.55130 -4.00	270.76	258.94	270.76	3,031,678
09 Aug 11	265.54633 +2.61	269.30	251.20	263.43	5,492,674
08 Aug 11	262.93735 -7.42	279.33	260.90	271.34	3,669,105
05 Aug 11	270.35666 -7.75	278.02	268.40	272.80	4,131,378
04 Aug 11	278.10211 -9.46	291.23	276.31	290.90	2,107,138
03 Aug 11	287.55969 -5.05	291.96	285.77	289.11	3,145,472
02 Aug 11	292.61462 -2.45	296.12	292.45	293.67	3,029,719
01 Aug 11	295.06055 -2.12	301.09	294.16	300.20	2,800,884
29 Jul 11	297.18036 +3.75	298.81	290.66	292.04	4,452,401
28 Jul 11	293.42993 +5.22	293.92	285.11	286.50	3,150,726
27 Jul 11	288.21194 -6.20	294.00	286.58	293.59	2,934,707
26 Jul 11	294.40833 -0.90	298.24	293.10	298.24	2,301,678
25 Jul 11	295.30515 -1.71	298.73	293.92	294.33	2,267,245
22 Jul 11	297.01730 +7.01	306.23	293.92	293.92	4,795,691
21 Jul 11	290.00562 +3.75	292.78	284.54	286.66	2,993,628
20 Jul 11	286.25522 +3.26	289.68	283.08	285.36	5,566,771
19 Jul 11	282.99399 +3.42	287.56	280.63	281.04	3,318,504
18 Jul 11	279.56967 -6.28	285.77	279.00	283.73	3,798,181
15 Jul 11	285.84756 +16.96	301.91	273.13	273.13	10,031,521
14 Jul 11	268.88910 -6.60	291.07	268.64	271.58	4,049,618
13 Jul 11	275.49310 -12.31	289.43	273.13	275.57	3,846,652
12 Jul 11	287.80429 +1.47	290.13	279.49	284.30	4,823,511
11 Jul 11	286.33673 -5.79	292.29	279.41	291.47	2,792,968
08 Jul 11	292.12543 +2.12	295.14	290.34	291.64	2,738,727
07 Jul 11	290.00562 -0.49	293.84	289.35	291.31	3,073,060
06 Jul 11	290.49481 +1.47	293.10	286.74	288.54	4,449,617
05 Jul 11	289.02725 +3.83	289.60	284.71	285.28	4,445,948
04 Jul 11	285.19531 +5.54	285.60	278.75	280.22	3,325,934
01 Jul 11	279.65121 +1.71	281.20	277.12	277.94	2,540,876
30 Jun 11	277.93906 +0.33	279.98	277.21	277.86	4,722,307
29 Jun 11	277.61292 +2.04	280.14	276.52	277.29	2,740,696
28 Jun 11	275.57465 +0.24	278.43	273.70	275.66	2,559,136
27 Jun 11	275.33005 +3.59	276.47	270.68	270.68	2,439,951
24 Jun 11	271.74268 +5.05	275.82	269.79	269.79	2,363,416
23 Jun 11	266.68777 -0.90	271.01	265.79	267.18	3,465,036
22 Jun 11	267.58459 -0.98	269.46	265.79	269.46	2,207,962
21 Jun 11	268.56299 +1.96	271.25	267.26	267.34	2,582,373
20 Jun 11	266.60623 -2.12	269.62	265.30	266.85	2,446,508
17 Jun 11	268.72604 +2.61	270.52	263.67	266.12	7,381,051
16 Jun 11	266.11707 -1.39	267.40	264.40	266.93	2,706,921
15 Jun 11	267.50308 -0.73	269.79	267.01	268.40	3,031,510
14 Jun 11	268.23688 +1.39	269.87	267.50	268.56	2,084,034
13 Jun 11	266.85083 -1.63	270.76	266.61	268.24	2,353,407
10 Jun 11	268.48145 -5.05	275.82	267.99	272.88	3,175,270
09 Jun 11	273.53638 +0.65	275.49	272.07	272.31	2,541,759
08 Jun 11	272.88412 -2.45	276.13	271.91	274.92	4,422,429
07 Jun 11	275.33005 +0.82	276.88	272.72	273.62	3,363,177
06 Jun 11	274.51474 -0.90	276.31	273.70	275.25	2,010,290
03 Jun 11	275.41159 +1.14	278.10	273.62	273.94	3,815,407
02 Jun 11	274.27014 -0.57	277.29	270.80	273.86	2,849,540
01 Jun 11	274.84088 -0.98	279.65	274.68	275.33	4,955,884
31 May 11	275.81924 -1.22	285.36	270.36	272.88	46,400,216
27 May 11	277.04221 +0.73	279.73	276.55	278.27	4,575,150
26 May 11	276.30841 +0.08	282.83	275.57	276.55	4,640,304
25 May 11	276.22690 -2.20	277.86	275.33	277.21	7,001,797
24 May 11	278.42822 -6.28	281.85	276.55	281.36	10,903,000
23 May 11	284.70612 -1.88	286.91	279.43	283.65	5,569,155
20 May 11	286.58133 +1.06	289.52	284.95	285.20	4,087,262
19 May 11	285.52142 +0.08	293.02	284.54	287.56	7,167,448
18 May 11	285.43991 -3.51	291.15	284.22	290.74	6,824,880
17 May 11	288.94574 -1.39	294.49	288.54	290.33	7,023,226
16 May 11	290.33176 -1.96	294.41	288.38	290.33	4,914,830
13 May 11	292.28851 -0.98	294.00	291.00	293.67	5,334,874
12 May 11	293.26685 +6.44	301.58	291.07	293.27	7,616,805
11 May 11	286.82593 +6.20	288.70	277.12	278.84	7,501,164
10 May 11	280.62955 +4.40	282.50	275.82	275.82	4,801,418
09 May 11	276.22690 +0.73	279.81	274.76	275.00	3,345,637
06 May 11	275.49310 +2.36	278.67	271.20	273.29	3,727,960
05 May 11	273.12872 +8.97	274.68	264.32	264.32	6,068,258
04 May 11	264.16031 +0.57	265.46	261.55	263.83	2,363,092
03 May 11	263.58960 -1.14	264.32	261.06	264.16	3,582,815
28 Apr 11	264.73102 +0.65	266.83	262.86	264.89	3,865,716
27 Apr 11	264.07877 +2.04	265.28	259.92	261.71	3,763,503
26 Apr 11	262.04050 +5.54	264.89	255.70	256.50	9,746,550
21 Apr 11	256.49640 +0.73	256.82	254.38	255.60	3,597,045
20 Apr 11	255.76260 +0.90	257.23	254.46	256.41	2,661,988
19 Apr 11	254.86578 +1.06	257.23	253.64	254.95	2,886,871
18 Apr 11	253.80586 -4.24	260.81	251.69	258.45	5,442,218
15 Apr 11	258.04550 +1.79	259.45	255.72	255.84	3,667,673
14 Apr 11	256.25180 -4.65	261.31	248.97	260.49	4,555,203
13 Apr 11	260.89908 +1.96	262.12	259.19	260.17	3,092,596
12 Apr 11	258.94232 +0.82	260.53	256.58	257.07	2,251,374
11 Apr 11	258.12701 +1.71	259.43	254.38	255.27	3,244,708
08 Apr 11	256.41486 -4.97	262.61	255.11	262.53	2,409,388
07 Apr 11	261.38828 -1.14	263.67	257.72	263.18	1,804,673
06 Apr 11	262.52969 +2.12	263.01	259.76	260.90	2,297,559
05 Apr 11	260.40988 -4.65	264.40	257.31	264.16	3,443,128
04 Apr 11	265.05716 -0.73	267.58	264.49	266.12	1,985,754
01 Apr 11	265.79092 -0.24	268.40	263.10	268.07	2,626,643
31 Mar 11	266.03552 +0.00	268.16	264.32	266.52	3,972,516
30 Mar 11	266.03552 -3.91	271.91	265.95	270.85	2,843,517
29 Mar 11	269.94901 -1.88	274.11	269.87	271.82	2,966,893
28 Mar 11	271.82422 +0.08	273.54	271.09	272.48	1,420,486
25 Mar 11	271.74268 -1.06	274.11	271.74	273.54	1,514,326
24 Mar 11	272.80261 +2.04	273.89	270.85	270.85	1,886,162
23 Mar 11	270.76434 +1.88	274.84	269.79	273.13	2,142,505
22 Mar 11	268.88910 -2.28	271.82	263.92	270.19	2,117,221
21 Mar 11	271.17200 -0.57	274.27	267.34	274.27	1,938,929
18 Mar 11	271.74268 +4.24	271.82	263.43	268.07	3,894,809
17 Mar 11	267.50308 +4.16	268.48	262.53	264.49	2,280,429
16 Mar 11	263.34500 -4.08	268.73	260.79	267.91	5,125,205
15 Mar 11	267.42154 -4.89	269.30	260.33	267.42	4,483,606
14 Mar 11	272.31342 -10.93	282.59	269.95	279.41	3,396,211
11 Mar 11	283.23856 -10.44	288.21	272.64	288.21	5,769,352
10 Mar 11	293.67453 -9.05	301.18	292.86	300.60	1,540,272
09 Mar 11	302.72446 +2.28	306.96	298.81	300.85	2,241,694
08 Mar 11	300.44159 +2.12	302.81	297.34	299.38	1,512,965
07 Mar 11	298.32178 -2.53	302.07	293.10	300.69	1,242,982
04 Mar 11	300.84924 +5.95	302.32	294.16	297.59	2,555,584
03 Mar 11	294.89749 +0.82	299.79	291.07	294.65	1,420,794
02 Mar 11	294.08218 +1.55	295.71	288.29	291.31	1,678,694
01 Mar 11	292.53308 -4.89	301.43	291.88	298.48	1,518,728
28 Feb 11	297.42496 -2.61	301.09	295.22	299.22	2,446,284
25 Feb 11	300.03394 +4.08	301.50	295.96	298.08	1,073,461
24 Feb 11	295.95740 -3.34	300.36	294.08	298.65	1,487,231
23 Feb 11	299.30017 -1.55	301.42	297.45	301.42	1,977,767
22 Feb 11	300.84924 -3.26	303.46	298.40	303.46	1,392,641
21 Feb 11	304.11050 -4.08	310.54	303.21	308.68	2,022,273
18 Feb 11	308.18704 +1.30	310.23	304.19	306.64	1,705,136
17 Feb 11	306.88254 +6.44	307.21	300.44	301.01	2,601,934
16 Feb 11	300.44159 -1.30	303.21	300.20	301.66	2,379,719
15 Feb 11	301.74609 -2.04	304.60	300.03	303.62	1,973,921
14 Feb 11	303.78436 +1.88	303.95	300.28	301.26	1,239,797
11 Feb 11	301.90915 -0.73	303.87	299.54	302.97	1,440,661
10 Feb 11	302.64291 -1.79	305.17	294.33	303.54	2,790,121
09 Feb 11	304.43661 -4.32	309.17	303.13	308.02	2,435,466
08 Feb 11	308.75775 +3.83	308.92	302.15	303.62	1,401,643
07 Feb 11	304.92581 +2.20	306.31	300.52	303.21	2,050,432
04 Feb 11	302.72446 -4.40	309.82	300.85	307.29	4,424,571
03 Feb 11	307.12714 -1.96	310.23	305.33	309.57	1,719,120
02 Feb 11	309.08389 +0.98	312.43	306.88	308.84	2,307,540
01 Feb 11	308.10550 +3.10	315.04	302.15	303.87	2,236,178
31 Jan 11	305.00735 -3.67	307.70	301.42	307.37	1,719,165
28 Jan 11	308.67624 +0.16	310.96	305.74	307.70	1,726,323
27 Jan 11	308.51315 -1.63	312.75	307.78	308.59	1,825,050
26 Jan 11	310.14380 -5.05	314.71	305.66	306.72	2,530,512
25 Jan 11	315.19861 -3.75	320.01	312.35	320.01	1,586,231
24 Jan 11	318.94904 +10.03	319.76	308.51	309.49	1,589,740
21 Jan 11	308.92081 -2.53	312.43	304.52	312.43	2,161,737
20 Jan 11	311.44827 -7.50	318.70	311.45	317.40	1,689,873
19 Jan 11	318.94904 -5.54	325.88	317.32	325.06	1,975,450
18 Jan 11	324.49313 -0.33	326.86	323.35	325.96	1,951,138
17 Jan 11	324.81927 +0.00	326.29	320.82	323.84	1,500,186
14 Jan 11	324.81927 -1.22	328.49	318.46	326.04	1,570,328
13 Jan 11	326.04224 -0.73	328.81	323.11	325.06	1,853,970
12 Jan 11	326.77603 -4.48	335.58	321.07	330.93	3,013,448
11 Jan 11	331.26022 +5.38	331.42	326.53	328.16	2,414,432
10 Jan 11	325.87918 +1.71	325.88	321.97	323.27	2,205,872
07 Jan 11	324.16702 -0.73	326.29	322.13	325.47	1,413,309
06 Jan 11	324.90079 +3.67	325.96	321.07	322.05	1,494,715
05 Jan 11	321.23190 -15.16	332.65	319.52	330.61	4,500,655
04 Jan 11	336.39667 +11.66	336.40	324.49	326.04	2,279,671
31 Dec 10	324.73776 +1.14	326.37	318.05	318.05	540,953
30 Dec 10	323.59631 -4.40	330.53	321.72	327.59	1,324,586
29 Dec 10	327.99899 +0.90	329.79	324.57	327.67	817,070
24 Dec 10	327.10214 +0.73	328.49	324.17	324.17	102,083
23 Dec 10	326.36838 +1.63	328.49	324.98	324.98	758,412
22 Dec 10	324.73776 +1.79	326.78	321.97	322.21	1,420,061
21 Dec 10	322.94406 +0.65	325.39	320.91	323.76	2,285,063
20 Dec 10	322.29181 +1.79	325.15	317.89	320.82	1,948,707
17 Dec 10	320.49814 +1.30	323.11	318.79	320.50	2,608,150
16 Dec 10	319.19363 +4.48	322.78	314.63	315.93	2,633,937
15 Dec 10	314.70941 -0.49	320.91	312.35	313.57	1,775,812
14 Dec 10	315.19861 -2.85	318.79	314.55	316.99	1,565,000
13 Dec 10	318.05219 +0.08	323.35	316.01	319.11	1,578,423
10 Dec 10	317.97067 +0.49	320.01	314.63	317.48	1,234,469
09 Dec 10	317.48151 +3.18	322.78	313.41	315.85	2,060,678
08 Dec 10	314.30188 -1.22	316.67	312.51	314.38	1,440,738
07 Dec 10	315.52472 +2.93	316.58	311.77	312.35	3,559,211
06 Dec 10	312.58972 +5.14	319.11	306.39	306.39	2,743,773
03 Dec 10	307.45328 +0.57	310.71	305.33	305.50	2,296,940
02 Dec 10	306.88254 +4.32	307.37	303.21	305.58	1,672,946
01 Dec 10	302.56140 +7.58	309.17	295.55	297.51	3,079,887
30 Nov 10	294.97900 +0.90	297.67	293.27	294.73	2,800,618
29 Nov 10	294.08218 -6.52	303.87	293.59	303.05	1,426,774
26 Nov 10	300.60464 +0.00	302.24	294.98	299.54	1,646,586
25 Nov 10	300.60464 -2.77	304.76	298.40	302.81	1,622,274
24 Nov 10	303.37671 -1.55	307.21	298.73	307.21	3,812,439
23 Nov 10	304.92581 -5.79	313.41	304.93	310.39	4,479,048
22 Nov 10	310.71451 -0.33	315.36	308.19	313.32	2,033,336
19 Nov 10	311.04062 +1.30	311.86	307.37	308.59	900,312
18 Nov 10	309.73611 +1.96	314.46	308.19	310.47	1,909,041
17 Nov 10	307.77939 +0.16	309.74	305.82	306.80	1,265,486
16 Nov 10	307.61633 -9.13	316.58	307.21	316.26	1,693,779
15 Nov 10	316.74771 +1.71	316.83	312.83	313.65	1,378,688
12 Nov 10	315.03558 -1.63	316.34	309.74	313.98	2,012,341
11 Nov 10	316.66620 -8.48	325.39	316.58	321.88	3,738,318
10 Nov 10	325.14542 -3.67	328.41	321.80	327.75	2,011,477
09 Nov 10	328.81430 -2.69	333.71	327.92	332.32	1,399,531
08 Nov 10	331.50482 +0.24	333.38	327.92	330.69	2,030,882
05 Nov 10	331.26022 +1.30	333.30	327.59	328.98	1,957,314
04 Nov 10	329.95572 -0.65	334.28	328.41	334.28	2,138,485
03 Nov 10	330.60797 +0.24	337.62	327.10	337.54	3,475,382
02 Nov 10	330.36337 -1.63	332.56	328.33	332.40	3,392,675
01 Nov 10	331.99399 -0.57	335.58	330.61	333.87	2,335,165
29 Oct 10	332.56473 +6.93	332.56	322.37	326.45	3,514,680
28 Oct 10	325.63458 +0.00	331.02	320.74	328.16	2,573,795
27 Oct 10	325.63458 +1.63	331.18	321.07	321.07	1,751,749
26 Oct 10	324.00397 -0.49	325.88	321.72	322.45	1,732,181
25 Oct 10	324.49313 +1.55	328.16	322.78	323.35	2,262,319
22 Oct 10	322.94406 -2.85	325.06	318.79	324.66	3,103,045
21 Oct 10	325.79764 -1.55	329.47	322.62	326.21	5,947,662
20 Oct 10	327.34674 +19.73	333.46	304.52	307.78	6,762,329
19 Oct 10	307.61633 +1.30	311.04	305.01	307.45	1,860,229
18 Oct 10	306.31183 +0.98	306.88	302.56	302.56	1,208,806
15 Oct 10	305.33347 +2.85	305.50	301.91	304.11	1,271,769
14 Oct 10	302.47989 -2.28	310.71	302.32	306.23	2,565,005
13 Oct 10	304.76273 +3.34	306.15	301.09	303.54	1,852,020
12 Oct 10	301.41995 -2.45	303.54	299.22	303.54	1,217,029
11 Oct 10	303.86588 +0.82	305.82	301.58	301.58	1,033,470
08 Oct 10	303.05057 -1.79	305.66	301.58	305.66	888,506
07 Oct 10	304.84427 -0.57	307.21	299.30	304.11	2,036,103
06 Oct 10	305.41501 +3.02	308.51	302.72	304.76	3,150,238
05 Oct 10	302.39835 +7.26	303.38	293.51	296.28	3,708,894
04 Oct 10	295.14209 +4.08	297.51	288.13	290.41	2,598,579
01 Oct 10	291.06555 -4.73	296.61	289.84	295.14	2,757,991
30 Sep 10	295.79431 -4.24	300.03	295.31	300.03	4,052,901
29 Sep 10	300.03394 +15.00	304.36	289.35	289.35	8,419,752
28 Sep 10	285.03226 +0.82	286.74	280.55	283.08	2,634,481
27 Sep 10	284.21695 -1.88	287.56	283.73	287.40	1,069,189
24 Sep 10	286.09213 +2.45	287.40	280.14	281.36	1,823,942
23 Sep 10	283.64621 -1.30	289.27	282.18	286.26	3,013,301
22 Sep 10	284.95071 -1.55	288.62	282.83	288.62	2,563,637
21 Sep 10	286.49979 +1.14	289.60	282.50	285.68	2,340,845
20 Sep 10	285.35837 +1.47	286.26	283.32	285.11	1,283,239
17 Sep 10	283.89081 -1.39	291.23	283.08	285.77	4,022,894
16 Sep 10	285.27682 -1.96	288.78	283.48	288.78	2,240,510
15 Sep 10	287.23358 -5.14	292.29	284.79	292.29	2,982,044
14 Sep 10	292.37003 -4.48	297.75	287.56	297.75	3,167,780
13 Sep 10	296.85425 +3.02	298.48	293.19	297.59	1,633,034
10 Sep 10	293.83759 -1.22	296.94	293.10	295.06	1,375,534
09 Sep 10	295.06055 +5.22	295.79	287.15	292.94	1,544,647
08 Sep 10	289.84256 -4.08	292.70	289.43	291.47	1,596,726
07 Sep 10	293.91913 -3.02	296.04	291.96	295.71	1,082,634
06 Sep 10	296.93576 +4.24	297.83	291.47	295.47	2,211,053
03 Sep 10	292.69617 -4.40	297.26	290.33	296.69	3,341,441
02 Sep 10	297.09882 +3.91	297.83	291.72	291.72	3,026,581
01 Sep 10	293.18536 +9.54	293.43	282.83	285.28	2,985,231
31 Aug 10	283.64621 -0.24	283.65	277.69	278.67	3,537,737
27 Aug 10	283.89081 +4.40	285.52	279.57	279.57	2,082,796
26 Aug 10	279.48813 -0.57	283.16	276.72	281.77	1,598,246
25 Aug 10	280.05887 -2.61	285.93	276.31	281.44	2,739,594
24 Aug 10	282.66785 -5.38	286.66	279.24	285.77	2,095,168
23 Aug 10	288.04889 +3.59	290.58	283.56	286.17	2,194,265
20 Aug 10	284.46152 -0.57	288.29	281.69	285.36	1,870,085
19 Aug 10	285.03226 -1.63	289.76	284.14	288.54	2,620,037
18 Aug 10	286.66287 -0.24	289.43	285.60	286.91	2,048,042
17 Aug 10	286.90744 +1.14	286.99	284.62	284.62	1,255,271
16 Aug 10	285.76602 +1.14	286.83	283.24	285.28	1,949,827
13 Aug 10	284.62460 -0.65	290.98	279.24	290.58	1,719,871
12 Aug 10	285.27682 -4.32	291.80	283.56	289.92	2,204,551
11 Aug 10	289.59796 -10.27	299.14	289.03	299.14	2,769,531
10 Aug 10	299.87088 -4.48	304.03	298.97	304.03	1,140,509
09 Aug 10	304.35507 +1.71	307.37	302.40	307.37	1,054,669
06 Aug 10	302.64291 -5.54	311.61	301.50	310.23	1,392,186
05 Aug 10	308.18704 -1.39	311.94	306.88	309.17	1,483,967
04 Aug 10	309.57306 +0.16	311.12	303.62	308.19	1,263,214
03 Aug 10	309.41000 +3.34	309.98	304.27	306.31	1,820,661
02 Aug 10	306.06723 +6.11	308.84	301.58	301.58	1,837,370
30 Jul 10	299.95242 -6.52	306.80	295.14	306.80	2,040,882
29 Jul 10	306.47488 +1.47	309.08	303.62	305.01	3,094,535
28 Jul 10	305.00735 -4.48	309.98	303.46	309.98	2,576,573
27 Jul 10	309.49155 -0.90	312.92	308.59	312.92	2,704,849
26 Jul 10	310.38837 +0.98	312.59	308.19	312.59	2,729,473
23 Jul 10	309.41000 -3.18	314.38	307.78	313.32	2,911,488
22 Jul 10	312.58972 +9.29	313.24	302.89	303.13	4,038,459
21 Jul 10	303.29520 +0.65	306.39	297.18	306.39	5,314,777
20 Jul 10	302.64291 +2.69	302.81	300.44	302.72	2,114,573
19 Jul 10	299.95242 -3.10	303.46	297.42	298.40	3,394,296
16 Jul 10	303.05057 -4.24	309.49	302.89	309.25	2,259,144
15 Jul 10	307.29019 -5.38	311.20	305.42	310.63	2,973,776
14 Jul 10	312.67126 -12.88	318.70	310.23	315.69	2,294,149
13 Jul 10	325.55307 +6.28	327.35	318.95	318.95	5,983,359
12 Jul 10	319.27518 +5.05	320.42	314.87	316.42	2,902,047
09 Jul 10	314.22034 +2.85	315.61	312.59	314.63	3,508,231
08 Jul 10	311.36676 +5.87	311.37	305.25	307.21	7,226,471
07 Jul 10	305.49652 +6.60	305.50	296.53	296.53	2,824,750
06 Jul 10	298.89252 +2.69	300.52	296.45	296.94	2,591,401
05 Jul 10	296.20200 +1.06	297.75	293.76	294.65	1,482,024
02 Jul 10	295.14209 +3.26	296.69	291.31	295.39	1,977,831
01 Jul 10	291.88086 -6.20	295.96	290.49	293.02	4,192,636
30 Jun 10	298.07721 -7.42	306.07	295.96	305.74	4,985,655
29 Jun 10	305.49652 -12.31	316.83	303.30	312.59	4,498,764
28 Jun 10	317.80762 +1.79	319.19	312.83	316.58	2,451,413
25 Jun 10	316.01392 -0.98	320.82	314.06	317.40	1,880,448
24 Jun 10	316.99231 -4.97	324.90	315.44	322.94	3,453,334
23 Jun 10	321.96570 +3.75	323.76	317.24	317.56	2,247,119
22 Jun 10	318.21527 -7.01	323.60	316.01	321.23	3,336,349
21 Jun 10	325.22693 -0.16	329.14	324.17	328.08	2,445,450
18 Jun 10	325.38998 +2.69	327.18	321.15	321.88	4,676,166
17 Jun 10	322.69946 +0.33	324.49	320.17	323.43	4,340,297
16 Jun 10	322.37335 +1.96	324.49	320.66	321.48	1,919,875
15 Jun 10	320.41660 +2.45	322.62	313.41	313.41	2,896,138
14 Jun 10	317.97067 +1.22	321.23	315.85	321.23	3,403,780
11 Jun 10	316.74771 +2.85	320.42	314.87	314.87	3,223,588
10 Jun 10	313.89423 +5.14	315.69	302.40	304.84	3,172,585
09 Jun 10	308.75775 +3.42	308.76	302.40	306.47	2,683,985
08 Jun 10	305.33347 -5.30	313.81	303.62	311.53	2,625,867
07 Jun 10	310.63297 -2.36	313.57	307.45	310.71	1,522,871
04 Jun 10	312.99738 -6.03	322.62	312.43	318.54	2,801,252
03 Jun 10	319.03058 +6.44	319.68	315.52	317.97	3,004,681
02 Jun 10	312.58972 +1.06	313.16	307.29	309.41	2,106,209
01 Jun 10	311.52982 +4.32	312.83	300.85	306.64	3,238,650
28 May 10	307.20865 -0.90	311.53	306.80	311.04	5,549,677
27 May 10	308.10550 +11.82	308.68	297.51	297.91	3,091,146
26 May 10	296.28351 +5.95	299.95	292.21	294.08	4,140,908
25 May 10	290.33176 -10.76	293.92	288.86	293.59	3,267,877
24 May 10	301.09384 -0.57	304.68	298.32	302.64	2,101,913
21 May 10	301.66458 +5.38	303.78	294.25	296.28	5,102,536
20 May 10	296.28351 -5.95	307.70	292.94	305.17	5,095,784
19 May 10	302.23526 -12.31	311.04	302.24	308.59	4,179,947
18 May 10	314.54639 +4.73	316.67	308.68	313.73	4,831,431
17 May 10	309.81766 -5.79	319.68	309.41	315.44	2,791,946
14 May 10	315.60626 -4.89	323.92	314.71	318.05	5,327,344
13 May 10	320.49814 +7.42	320.99	313.81	313.81	4,978,542
12 May 10	313.07892 +9.78	318.79	297.59	304.93	7,012,195
11 May 10	303.29520 +1.55	304.93	298.81	299.22	3,853,611
10 May 10	301.74609 +10.60	306.72	298.89	298.89	4,935,378
07 May 10	291.14706 -8.56	296.94	287.89	295.06	7,169,237
06 May 10	299.70782 -2.61	305.74	298.40	298.48	3,748,170
05 May 10	302.31680 -1.79	305.50	298.73	303.38	2,826,759
04 May 10	304.11050 -7.09	316.83	302.89	312.10	4,370,655
30 Apr 10	311.20367 -2.45	315.77	309.90	312.75	4,076,762
29 Apr 10	313.64960 +2.77	315.77	301.75	310.55	5,102,914
28 Apr 10	310.87756 -8.32	319.76	307.13	317.64	7,191,514
27 Apr 10	319.19363 -5.22	324.33	319.19	323.19	4,311,296
26 Apr 10	324.41162 +1.63	326.53	321.64	325.80	4,192,709
23 Apr 10	322.78101 +7.91	325.80	315.52	316.58	3,052,101
22 Apr 10	314.87250 +0.49	319.28	312.35	314.46	2,898,073
21 Apr 10	314.38339 +4.57	316.42	308.84	308.84	4,424,526
20 Apr 10	309.81766 +0.82	309.98	304.84	309.82	2,377,758
19 Apr 10	309.00235 +6.85	309.65	299.22	301.01	3,166,636
16 Apr 10	302.15375 -4.00	309.33	301.83	305.99	4,701,348
15 Apr 10	306.14877 +2.12	306.96	303.46	304.19	1,761,653
14 Apr 10	304.02896 +3.34	305.74	300.85	301.34	2,687,009
13 Apr 10	300.68619 +2.85	304.36	295.79	296.04	3,015,960
12 Apr 10	297.83261 -1.06	300.20	296.69	299.71	2,170,549
09 Apr 10	298.89252 +3.18	301.34	295.71	296.94	4,424,678
08 Apr 10	295.71280 +0.16	297.51	291.88	294.33	5,082,138
07 Apr 10	295.54974 +4.81	299.87	287.64	290.66	6,719,528
06 Apr 10	290.73941 -1.06	295.14	288.78	293.19	5,820,793
01 Apr 10	291.79932 -0.90	294.41	284.38	288.21	6,800,711
31 Mar 10	292.69617 -12.72	294.90	281.53	293.43	13,494,137
30 Mar 10	305.41501 -4.40	310.55	305.25	310.55	3,391,859
29 Mar 10	309.81766 +1.63	314.46	308.68	309.82	2,068,049
26 Mar 10	308.18704 -0.33	309.65	307.29	309.00	3,532,184
25 Mar 10	308.51315 +3.02	311.29	304.93	305.01	2,016,550
24 Mar 10	305.49652 -0.98	312.26	304.44	306.72	4,770,736
23 Mar 10	306.47488 -0.08	311.61	304.93	306.07	2,922,036
22 Mar 10	306.55643 -3.42	310.39	305.09	309.90	15,013,165
19 Mar 10	309.98071 -0.57	313.00	307.21	312.10	13,063,458
18 Mar 10	310.55145 +1.14	313.08	306.72	309.57	12,836,416
17 Mar 10	309.41000 +8.89	329.30	301.83	303.30	12,310,715
16 Mar 10	300.52313 +0.90	301.66	298.16	301.18	1,845,928
15 Mar 10	299.62628 -4.81	305.66	299.30	304.84	1,035,346
12 Mar 10	304.43661 +3.10	306.15	301.91	303.87	2,197,329
11 Mar 10	301.33844 +0.33	302.97	298.08	298.08	1,730,374
10 Mar 10	301.01230 +7.26	302.24	294.08	295.22	1,985,569
09 Mar 10	293.75604 -1.55	297.02	288.21	296.04	2,414,284
08 Mar 10	295.30515 -5.54	300.85	295.14	300.85	2,333,307
05 Mar 10	300.84924 +0.98	303.21	298.73	301.42	2,692,940
04 Mar 10	299.87088 -1.47	301.58	298.00	299.14	1,935,328
03 Mar 10	301.33844 +4.08	301.66	293.92	295.55	3,064,344
02 Mar 10	297.26190 +6.60	298.81	291.23	291.23	3,731,009
01 Mar 10	290.65790 +0.73	293.92	286.26	291.88	2,126,324
26 Feb 10	289.92410 +5.71	290.01	285.60	286.26	4,300,027
25 Feb 10	284.21695 -8.40	292.21	281.85	290.49	3,800,560
24 Feb 10	292.61462 -1.63	295.88	290.98	295.31	1,829,048
23 Feb 10	294.24524 +0.16	299.71	293.51	296.04	3,270,682
22 Feb 10	294.08218 +1.39	295.39	292.04	294.33	2,141,425
19 Feb 10	292.69617 -0.73	296.37	288.70	291.23	2,600,993
18 Feb 10	293.42993 +2.28	295.39	289.92	291.96	3,482,183
17 Feb 10	291.14706 +6.11	294.33	288.78	289.43	4,470,301
16 Feb 10	285.03226 +3.91	285.36	281.28	283.32	2,523,313
15 Feb 10	281.11874 +7.17	284.71	274.27	275.90	3,093,812
12 Feb 10	273.94403 -7.75	283.56	270.03	283.56	3,753,948
11 Feb 10	281.68948 -3.18	287.32	279.65	285.36	1,929,668
10 Feb 10	284.86917 +1.55	288.86	283.81	286.91	1,789,143
09 Feb 10	283.32010 -1.30	287.15	281.28	285.36	2,182,112
08 Feb 10	284.62460 -0.90	288.13	282.83	286.34	1,831,537
05 Feb 10	285.52142 -8.89	293.67	281.44	293.67	3,101,481
04 Feb 10	294.40833 -6.69	301.26	292.45	300.60	1,876,736
03 Feb 10	301.09384 -9.78	312.10	299.79	309.65	3,742,674
02 Feb 10	310.87756 +5.05	313.16	304.19	307.21	3,223,018
01 Feb 10	305.82266 +4.73	306.23	300.12	300.93	3,744,023
29 Jan 10	301.09384 -0.57	305.42	299.71	304.27	5,323,633
28 Jan 10	301.66458 -0.16	308.59	301.66	305.74	11,485,600
27 Jan 10	301.82761 -3.34	306.23	301.42	304.68	2,689,736
26 Jan 10	305.17038 +2.45	308.19	299.54	301.09	1,764,356
25 Jan 10	302.72446 +1.88	305.33	299.30	299.54	2,162,387
22 Jan 10	300.84924 -9.54	309.90	299.79	309.90	4,304,116
21 Jan 10	310.38837 -3.18	315.28	310.06	314.06	3,464,830
20 Jan 10	313.56808 -3.02	315.93	307.13	313.89	3,517,007
19 Jan 10	316.58466 -5.95	320.66	314.38	320.25	1,260,640
18 Jan 10	322.53641 +5.54	325.96	313.73	316.99	2,043,893
15 Jan 10	316.99231 -7.91	328.98	314.06	324.00	7,004,223
14 Jan 10	324.90079 -13.53	342.19	320.34	341.86	9,561,094
13 Jan 10	338.43494 +0.24	343.82	335.91	336.07	1,452,204
12 Jan 10	338.19037 -6.20	344.79	337.78	343.33	1,569,472
11 Jan 10	344.38672 +9.62	345.45	338.27	338.43	2,866,857
08 Jan 10	334.76605 +1.06	336.23	330.77	333.46	1,768,102
07 Jan 10	333.70615 -1.47	336.07	332.24	335.66	2,005,574
06 Jan 10	335.17371 -10.60	343.08	335.17	338.84	2,740,526
05 Jan 10	345.77274 +1.22	348.63	342.10	347.16	3,041,169
04 Jan 10	344.54977 -2.77	349.28	342.43	345.94	1,538,865
31 Dec 09	347.32181 +7.58	347.32	338.43	339.74	277,388
30 Dec 09	339.73944 -1.88	347.16	338.84	347.16	1,023,974
29 Dec 09	341.61465 +0.00	342.35	337.21	340.23	600,228