FUNDMANAGER.co.uk

Zhangzhou Pien Tze Huang Pharmaceutical Co Ltd

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	123.41000 -2.52	126.18	121.89	124.68	4,373,048
19 Oct 26	125.93000 +5.19	127.30	119.80	120.20	5,163,424
16 Oct 26	120.74000 -0.15	122.52	119.61	120.10	2,865,793
15 Oct 26	120.89000 -0.97	123.11	119.45	121.00	2,841,647
14 Oct 26	121.86000 +2.02	123.86	119.15	119.19	3,286,642
13 Oct 26	119.84000 -0.86	120.93	119.19	120.20	1,941,133
12 Oct 26	120.70000 +0.88	121.01	119.48	119.98	2,127,185
09 Oct 26	119.82000 +1.63	120.50	117.51	117.51	2,660,193
08 Oct 26	118.19000 +0.19	118.66	117.10	118.00	1,642,105
30 Sep 26	118.00000 +2.78	118.99	115.25	115.26	2,278,032
29 Sep 26	115.22000 -1.44	117.09	115.12	116.30	1,478,033
28 Sep 26	116.66000 -0.74	117.93	116.21	117.36	1,369,619
24 Sep 26	117.40000 -2.70	120.38	117.08	120.00	1,830,326
23 Sep 26	120.10000 -0.72	121.88	119.75	120.20	1,770,835
22 Sep 26	120.82000 -0.20	121.37	120.00	120.26	1,801,460
21 Sep 26	121.02000 +2.71	121.79	118.01	118.31	2,452,391
18 Sep 26	118.31000 +0.47	118.95	117.63	117.70	1,675,720
17 Sep 26	117.84000 +1.24	118.42	116.06	116.06	1,945,813
16 Sep 26	116.60000 -0.71	117.20	116.06	116.80	1,607,813
15 Sep 26	117.31000 -1.39	119.06	117.00	118.00	1,423,609
14 Sep 26	118.70000 -1.03	120.46	117.00	119.00	1,528,689
11 Sep 26	119.73000 +0.67	119.88	117.07	118.51	2,764,229
10 Sep 26	119.06000 -2.82	121.88	118.83	121.51	2,461,642
09 Sep 26	121.88000 -1.46	123.37	121.30	123.36	1,882,348
08 Sep 26	123.34000 +0.66	123.70	122.18	122.65	1,633,946
07 Sep 26	122.68000 -1.07	124.91	122.45	124.40	2,011,954
04 Sep 26	123.75000 +1.29	125.17	122.16	122.46	2,487,713
03 Sep 26	122.46000 -0.44	123.49	122.12	123.33	1,373,623
02 Sep 26	122.90000 -0.20	124.85	122.03	123.00	1,900,810
01 Sep 26	123.10000 +0.97	125.29	121.28	122.33	2,719,548
31 Aug 26	122.13000 -5.17	125.50	122.00	123.30	4,331,034
28 Aug 26	127.30000 +0.93	127.49	125.19	126.10	2,367,045
27 Aug 26	126.37000 -1.03	127.67	125.50	127.00	2,527,893
26 Aug 26	127.40000 +1.26	128.65	125.17	125.20	3,007,887
25 Aug 26	126.14000 +2.38	126.41	123.00	123.76	3,380,539
24 Aug 26	123.76000 -0.34	124.29	121.05	123.00	4,119,780
21 Aug 26	124.10000 -5.55	128.35	123.46	128.00	6,005,815
20 Aug 26	129.64999 +2.35	131.20	127.94	127.94	5,146,861
19 Aug 26	127.30000 -1.46	129.64	127.10	128.06	3,129,061
18 Aug 26	128.75999 -1.42	130.55	128.03	130.18	3,845,852
17 Aug 26	130.17999 -2.41	132.20	129.35	132.00	4,830,863
14 Aug 26	132.59000 -1.07	135.80	132.00	133.90	4,390,714
13 Aug 26	133.66000 -1.42	136.76	133.30	134.50	4,835,540
12 Aug 26	135.08000 -3.73	139.50	134.72	137.62	6,711,547
11 Aug 26	138.81000 -0.96	143.04	138.69	139.68	7,446,234
10 Aug 26	139.77000 +2.78	140.80	136.81	137.00	7,853,164
07 Aug 26	136.99001 +1.20	137.80	134.01	134.85	6,059,797
06 Aug 26	135.78999 -1.04	137.80	133.30	137.02	6,503,674
05 Aug 26	136.83000 -0.67	137.98	134.44	136.78	7,484,272
04 Aug 26	137.50000 -0.61	139.89	136.83	138.12	5,536,619
03 Aug 26	138.11000 -1.33	140.33	136.50	138.38	6,102,939
31 Jul 26	139.44000 +1.64	139.44	131.21	133.00	7,591,965
30 Jul 26	137.80000 +1.41	141.17	135.05	135.61	8,843,717
29 Jul 26	136.39000 +0.38	138.30	134.71	135.05	6,828,411
28 Jul 26	136.00999 +1.74	139.20	133.96	134.27	7,502,780
27 Jul 26	134.27000 +3.96	135.20	129.80	130.15	7,264,781
24 Jul 26	130.31000 -6.27	135.57	130.20	135.19	9,290,422
23 Jul 26	136.58000 -3.42	140.05	135.87	137.98	9,354,541
22 Jul 26	140.00000 -5.05	143.66	137.17	142.70	14,178,891
21 Jul 26	145.05000 +5.03	147.74	135.00	137.11	17,578,760
20 Jul 26	140.02000 -6.61	144.80	132.21	136.30	18,063,362
17 Jul 26	146.63000 +5.48	152.00	138.11	142.75	25,870,376
16 Jul 26	141.14999 +12.83	141.15	125.54	127.04	17,163,282
15 Jul 26	128.32001 +1.70	130.95	123.00	123.35	10,990,475
14 Jul 26	126.62000 +1.04	129.47	120.40	123.00	11,761,627
13 Jul 26	125.58000 +8.53	125.66	117.58	118.00	13,400,209
10 Jul 26	117.05000 +6.74	119.34	108.72	110.00	8,328,306
09 Jul 26	110.31000 -1.29	112.89	109.46	111.00	3,250,609
08 Jul 26	111.60000 +0.74	112.80	109.50	111.00	2,939,881
07 Jul 26	110.86000 -4.09	114.49	110.53	114.02	3,537,611
06 Jul 26	114.95000 +0.75	115.68	112.50	114.02	4,977,846
03 Jul 26	114.20000 +0.40	115.57	112.58	114.05	4,566,567
02 Jul 26	113.80000 -0.97	116.76	112.99	114.00	4,964,726
01 Jul 26	114.77000 +5.49	116.29	108.02	109.00	6,683,896
30 Jun 26	109.28000 -4.09	112.40	108.78	112.40	4,673,940
29 Jun 26	113.37000 +5.37	115.09	105.98	107.02	8,759,267
26 Jun 26	108.00000 -2.78	112.50	108.00	110.95	3,626,660
25 Jun 26	110.78000 +1.34	111.77	107.17	108.50	4,684,508
24 Jun 26	109.44000 -3.87	114.48	109.26	113.25	4,179,549
23 Jun 26	113.31000 -0.98	115.98	112.90	113.43	3,991,700
22 Jun 26	114.29000 +1.40	115.50	110.00	112.30	4,605,512
18 Jun 26	112.89000 -1.71	115.45	112.60	113.88	3,460,104
17 Jun 26	114.60000 -1.52	116.00	113.88	116.00	3,172,038
16 Jun 26	116.12000 -2.45	118.85	115.80	118.84	3,021,385
15 Jun 26	118.57000 -0.99	120.28	117.59	119.56	2,917,302
12 Jun 26	119.56000 +1.21	121.33	117.20	117.78	4,269,618
11 Jun 26	118.35000 +0.85	118.78	115.53	116.32	3,011,286
10 Jun 26	117.50000 +0.54	118.15	116.01	116.55	2,660,168
09 Jun 26	116.96000 -2.16	119.22	116.55	119.00	3,267,594
08 Jun 26	119.12000 -2.37	124.25	118.88	122.88	3,694,085
05 Jun 26	121.49000 +0.16	124.80	121.23	121.55	3,072,925
04 Jun 26	121.33000 -2.96	125.30	121.00	124.41	2,830,515
03 Jun 26	124.29000 -0.21	124.56	121.82	124.00	3,679,272
02 Jun 26	124.50000 -4.41	129.22	124.30	128.90	5,115,809
01 Jun 26	128.91000 +0.50	128.98	125.58	126.63	5,126,536
29 May 26	128.41000 +7.38	129.71	120.60	120.87	9,505,912
28 May 26	121.03000 -3.05	124.00	120.37	122.97	3,434,335
27 May 26	124.08000 +1.08	125.01	120.13	122.50	5,602,227
26 May 26	123.00000 -0.96	125.30	122.25	123.55	2,967,422
25 May 26	123.96000 -0.12	125.80	123.22	124.50	3,061,816
22 May 26	124.08000 -2.03	126.11	124.00	126.04	3,672,774
21 May 26	126.11000 -1.39	129.25	125.80	127.96	3,827,434
20 May 26	127.50000 -0.99	128.88	126.58	128.30	3,062,739
19 May 26	128.49001 -1.91	131.50	126.98	130.28	5,086,008
18 May 26	130.39999 -4.91	135.00	130.26	135.00	4,242,103
15 May 26	135.31000 -2.70	137.40	135.10	137.40	2,835,461
14 May 26	138.00999 +0.16	140.90	136.16	137.63	3,981,990
13 May 26	137.85001 -1.67	139.50	137.63	139.10	2,812,994
12 May 26	139.52000 -1.38	140.99	139.28	140.91	2,398,261
11 May 26	140.89999 -0.28	141.80	139.70	141.10	3,276,659
08 May 26	141.17999 -0.01	141.95	141.00	141.19	2,946,696
07 May 26	141.19000 -0.11	142.19	141.00	141.23	2,932,458
06 May 26	141.30000 -2.25	142.54	140.62	142.50	4,059,101
30 Apr 26	143.55000 +4.23	146.97	139.60	139.60	7,953,334
29 Apr 26	139.32001 +0.07	139.77	139.00	139.19	2,498,318
28 Apr 26	139.25000 -1.06	141.10	139.10	140.00	2,539,007
27 Apr 26	140.31000 -1.55	141.86	140.00	141.86	2,173,449
24 Apr 26	141.86000 -0.57	142.88	140.75	142.00	2,459,390
23 Apr 26	142.42999 +0.51	143.21	141.00	141.95	3,113,744
22 Apr 26	141.92000 -2.19	143.99	141.43	143.99	4,066,050
21 Apr 26	144.11000 -0.97	145.58	144.00	144.99	2,314,464
20 Apr 26	145.08000 -1.23	146.30	144.55	146.30	2,642,970
17 Apr 26	146.31000 -1.76	147.50	146.23	147.47	2,259,268
16 Apr 26	148.07001 -0.91	149.18	147.78	148.98	1,579,636
15 Apr 26	148.98000 +0.42	149.48	148.60	148.86	1,732,910
14 Apr 26	148.56000 -0.21	149.26	147.52	148.76	1,954,869
13 Apr 26	148.77000 -1.93	150.02	148.60	150.00	1,974,881
10 Apr 26	150.70000 -0.19	151.79	150.10	150.95	2,041,150
09 Apr 26	150.89000 -1.92	152.72	150.63	152.72	1,365,100
08 Apr 26	152.81000 +2.21	152.85	151.14	151.55	1,603,002
07 Apr 26	150.60001 -0.43	151.49	150.40	151.03	993,668
03 Apr 26	151.03000 -0.98	152.01	151.00	151.80	1,163,507
02 Apr 26	152.00999 -0.99	154.07	151.82	154.00	1,627,987
01 Apr 26	153.00000 +1.90	153.24	151.55	151.88	1,438,354
31 Mar 26	151.10001 -1.40	154.37	151.08	153.59	1,698,520
30 Mar 26	152.50000 -0.43	152.93	151.50	151.70	1,027,767
27 Mar 26	152.92999 +0.78	153.30	151.40	151.61	1,050,633
26 Mar 26	152.14999 -1.92	154.57	151.81	154.06	1,228,513
25 Mar 26	154.07001 +1.38	154.22	152.20	152.99	1,221,156
24 Mar 26	152.69000 +0.63	153.95	151.33	153.38	1,457,517
23 Mar 26	152.06000 -4.22	155.27	152.01	155.00	2,924,823
20 Mar 26	156.28000 -0.72	158.58	156.02	156.81	1,626,232
19 Mar 26	157.00000 -1.30	158.00	156.85	157.57	1,269,476
18 Mar 26	158.30000 -1.58	160.50	157.97	159.67	1,673,838
17 Mar 26	159.88000 -1.24	161.80	159.50	161.40	1,951,348
16 Mar 26	161.12000 +4.70	161.50	156.59	156.59	3,951,336
13 Mar 26	156.42000 +0.02	157.25	155.84	156.00	1,210,532
12 Mar 26	156.39999 -1.25	157.80	156.06	157.50	1,751,351
11 Mar 26	157.64999 -0.56	158.27	157.38	158.22	1,254,004
10 Mar 26	158.21001 +1.09	158.29	157.27	157.40	1,245,110
09 Mar 26	157.12000 -1.21	157.82	156.51	157.50	1,394,532
06 Mar 26	158.33000 +1.33	158.43	156.50	156.56	1,361,413
05 Mar 26	157.00000 +0.56	158.37	156.51	156.51	1,373,353
04 Mar 26	156.44000 -2.36	158.52	155.98	158.01	2,017,311
03 Mar 26	158.80000 -0.70	161.51	158.80	159.49	2,354,344
02 Mar 26	159.50000 -3.74	162.66	159.49	162.00	2,926,520
27 Feb 26	163.24001 +0.24	163.61	162.20	163.20	1,534,943
26 Feb 26	163.00000 -2.87	165.86	162.97	165.86	2,699,226
25 Feb 26	165.87000 -0.46	166.60	165.78	166.46	1,821,290
24 Feb 26	166.33000 -1.21	169.00	166.00	168.59	1,984,578
13 Feb 26	167.53999 +1.59	169.27	165.60	165.95	2,919,683
12 Feb 26	165.95000 -1.64	167.59	165.60	167.59	2,205,643
11 Feb 26	167.59000 +1.88	168.00	165.17	165.20	2,559,664
10 Feb 26	165.71001 -3.38	169.19	165.62	168.98	3,393,257
09 Feb 26	169.09000 -0.91	169.94	166.73	166.74	4,275,386
06 Feb 26	170.00000 -0.44	175.60	169.28	173.02	6,960,924
05 Feb 26	170.44000 +6.55	170.96	163.42	163.89	8,674,881
04 Feb 26	163.89000 +3.19	164.50	159.78	160.97	3,812,107
03 Feb 26	160.70000 +0.30	161.90	159.76	160.40	2,426,228
02 Feb 26	160.39999 +0.00	164.56	159.70	159.98	3,577,804
30 Jan 26	160.39999 -6.40	164.00	160.01	164.00	6,339,686
29 Jan 26	166.80000 +10.70	169.54	153.26	156.08	13,505,955
28 Jan 26	156.10001 -1.40	161.24	155.77	158.90	8,171,043
27 Jan 26	157.50000 -2.80	160.40	157.40	160.36	4,027,368
26 Jan 26	160.30000 -1.95	162.25	159.51	162.25	4,850,317
23 Jan 26	162.25000 -2.17	164.65	162.09	164.40	4,899,764
22 Jan 26	164.42000 -1.66	166.66	164.03	166.08	3,896,520
21 Jan 26	166.08000 -1.14	167.46	166.02	167.20	2,831,044
20 Jan 26	167.22000 -0.60	168.30	167.02	167.50	2,139,704
19 Jan 26	167.82001 -0.88	168.60	167.21	167.51	2,308,650
16 Jan 26	168.70000 -0.78	170.03	167.09	169.69	4,054,602
15 Jan 26	169.48000 +0.01	172.36	169.10	169.47	3,047,035
14 Jan 26	169.47000 -2.24	173.80	169.41	171.72	3,827,641
13 Jan 26	171.71001 -1.57	174.40	171.40	173.33	3,264,624
12 Jan 26	173.28000 +1.27	173.80	171.60	172.02	2,613,995
09 Jan 26	172.00999 +0.29	173.30	171.34	171.72	2,215,577
08 Jan 26	171.72000 +1.54	172.83	169.51	170.19	2,024,226
07 Jan 26	170.17999 -1.37	171.71	170.10	171.55	1,791,396
06 Jan 26	171.55000 +1.26	171.58	169.70	170.10	2,186,162
05 Jan 26	170.28999 +1.51	170.53	168.35	168.75	2,047,757
31 Dec 25	168.78000 -0.32	169.20	167.68	168.98	1,719,860
30 Dec 25	169.10001 -1.21	170.20	168.80	169.73	1,165,368
29 Dec 25	170.31000 +0.11	170.60	169.00	170.00	1,841,684
26 Dec 25	170.20000 -0.04	170.98	169.90	170.24	1,109,325
25 Dec 25	170.24001 +0.43	170.46	169.58	169.80	1,167,797
24 Dec 25	169.81000 -0.19	170.46	169.00	169.90	1,905,479
23 Dec 25	170.00000 -1.98	171.98	169.86	171.98	1,818,735
22 Dec 25	171.98000 -1.57	173.54	171.27	173.54	1,786,988
19 Dec 25	173.55000 +0.90	173.55	172.02	172.44	1,550,532
18 Dec 25	172.64999 +1.37	173.85	170.55	170.70	1,960,504
17 Dec 25	171.28000 +0.42	171.70	169.43	170.86	1,459,769
16 Dec 25	170.86000 -1.35	172.21	170.56	171.90	1,254,882
15 Dec 25	172.21001 +1.33	172.48	170.00	170.64	1,946,911
12 Dec 25	170.88000 -0.62	172.13	169.28	171.68	2,301,275
11 Dec 25	171.50000 -1.67	173.19	171.01	173.17	2,126,939
10 Dec 25	173.17000 +5.64	173.90	167.57	168.00	4,357,822
09 Dec 25	167.53000 -1.81	169.29	167.48	169.10	1,361,825
08 Dec 25	169.34000 +0.39	169.88	168.78	169.20	1,223,597
05 Dec 25	168.95000 +0.20	169.16	167.20	168.50	1,207,837
04 Dec 25	168.75000 -2.73	171.00	168.70	170.50	1,440,313
03 Dec 25	171.48000 +2.25	171.85	166.82	169.24	3,173,457
02 Dec 25	169.23000 -2.75	172.00	169.13	171.98	2,651,084
01 Dec 25	171.98000 +0.11	172.17	171.20	171.74	1,548,286
28 Nov 25	171.87000 -2.79	174.66	171.00	174.50	2,404,494
27 Nov 25	174.66000 -1.05	175.80	174.41	175.71	1,346,756
26 Nov 25	175.71001 -1.03	177.18	175.62	176.77	1,243,771
25 Nov 25	176.74001 -0.12	177.65	175.92	176.90	1,355,306
24 Nov 25	176.86000 +0.66	176.86	175.32	176.20	1,424,234
21 Nov 25	176.20000 +0.24	177.80	174.60	175.97	2,052,995
20 Nov 25	175.96001 -0.25	177.18	175.56	176.21	1,300,432
19 Nov 25	176.21001 -0.69	177.32	176.05	177.12	1,117,978
18 Nov 25	176.89999 -2.08	179.41	176.69	178.60	2,031,417
17 Nov 25	178.98000 -1.81	180.25	178.69	180.02	1,508,055
14 Nov 25	180.78999 -1.03	183.29	180.70	181.88	1,944,805
13 Nov 25	181.82001 -0.41	182.28	180.87	182.24	1,759,234
12 Nov 25	182.23000 +2.36	182.73	179.77	179.77	3,482,432
11 Nov 25	179.87000 -0.89	180.00	178.60	180.00	2,024,864
10 Nov 25	180.75999 +5.09	180.88	175.15	175.67	4,604,960
07 Nov 25	175.67000 -0.15	176.30	175.07	175.17	1,370,491
06 Nov 25	175.82001 +0.27	175.95	174.51	175.06	1,972,707
05 Nov 25	175.55000 -1.60	176.79	175.55	176.65	1,922,461
04 Nov 25	177.14999 -1.54	178.40	176.65	178.40	1,776,212
03 Nov 25	178.69000 +0.56	179.18	177.69	178.13	1,956,935
31 Oct 25	178.13000 +1.13	178.20	176.41	177.03	2,192,739
30 Oct 25	177.00000 -1.82	178.43	176.67	178.00	2,514,274
29 Oct 25	178.82001 +0.62	179.49	175.01	178.00	4,748,962
28 Oct 25	178.20000 +0.71	178.60	177.62	177.62	2,348,596
27 Oct 25	177.49001 -3.23	180.67	177.16	180.67	5,214,661
24 Oct 25	180.72000 -0.77	181.80	180.66	181.03	2,186,208
23 Oct 25	181.49001 +0.09	181.54	180.00	180.01	2,318,713
22 Oct 25	181.39999 -3.98	185.19	180.00	185.18	4,933,186
21 Oct 25	185.38000 -1.71	187.31	185.05	187.09	3,336,656
20 Oct 25	187.09000 -9.25	189.76	185.00	185.00	5,200,993
17 Oct 25	196.34000 -0.94	197.55	195.60	197.35	2,002,808
16 Oct 25	197.28000 +1.92	197.30	194.80	195.36	2,701,671
15 Oct 25	195.36000 +0.36	195.80	194.38	195.01	1,723,795
14 Oct 25	195.00000 +1.02	195.40	193.88	194.60	2,260,658
13 Oct 25	193.98000 -2.02	194.80	193.52	194.10	2,486,636
10 Oct 25	196.00000 -0.21	197.50	195.58	196.21	2,170,422
09 Oct 25	196.21001 -0.58	196.80	195.00	196.79	2,407,843
30 Sep 25	196.78999 -1.13	197.80	195.66	197.80	1,812,018
29 Sep 25	197.92000 +0.66	198.14	195.66	197.27	2,085,875
26 Sep 25	197.25999 -0.69	198.35	196.50	197.97	2,080,827
25 Sep 25	197.95000 +0.49	198.35	196.27	197.46	2,201,192
24 Sep 25	197.46001 +1.46	197.92	195.81	196.00	2,002,893
23 Sep 25	196.00000 -1.80	198.15	195.00	198.15	2,686,945
22 Sep 25	197.80000 -1.43	199.60	197.28	199.23	2,555,859
19 Sep 25	199.23000 -0.77	200.00	198.68	199.86	2,430,283
18 Sep 25	200.00000 -1.45	201.99	199.33	201.50	3,421,825
17 Sep 25	201.45000 -0.02	202.47	200.73	201.47	2,003,679
16 Sep 25	201.47000 -0.55	202.50	200.85	202.05	2,334,407
15 Sep 25	202.02000 -1.22	203.00	201.84	203.00	2,985,740
12 Sep 25	203.24001 -1.14	205.69	202.88	204.39	2,794,809
11 Sep 25	204.38000 +1.18	204.50	201.89	203.11	2,721,324
10 Sep 25	203.20000 -1.10	204.28	203.09	203.40	1,948,846
09 Sep 25	204.30000 -1.50	206.32	203.34	206.00	2,470,344
08 Sep 25	205.80000 +1.93	205.90	203.37	203.87	3,041,453
05 Sep 25	203.87000 +0.94	204.15	201.50	202.20	2,610,906
04 Sep 25	202.92999 -1.47	204.38	201.35	203.60	3,436,108
03 Sep 25	204.39999 -1.72	207.10	203.18	206.09	3,563,782
02 Sep 25	206.12000 -1.21	209.18	205.41	207.01	4,018,128
01 Sep 25	207.33000 -1.89	209.20	206.66	209.19	3,742,181
29 Aug 25	209.22000 +3.52	209.47	205.01	205.69	4,482,924
28 Aug 25	205.70000 -2.31	208.85	203.88	208.00	5,094,548
27 Aug 25	208.00999 -2.44	211.98	208.01	210.45	5,245,027
26 Aug 25	210.45000 -3.54	214.28	210.45	212.92	4,928,729
25 Aug 25	213.99001 -0.26	214.00	209.35	210.18	7,998,922
22 Aug 25	214.25000 +1.97	215.02	210.35	213.00	6,553,110
21 Aug 25	212.28000 +4.46	218.57	208.66	208.66	10,084,937
20 Aug 25	207.82001 +5.27	207.86	202.22	203.00	6,787,165
19 Aug 25	202.55000 +1.20	205.48	202.22	202.22	5,109,787
18 Aug 25	201.35001 +0.42	204.53	201.00	201.00	5,677,538
15 Aug 25	200.92999 -1.01	202.39	200.55	201.94	2,926,350
14 Aug 25	201.94000 +1.39	203.70	200.55	200.55	3,848,072
13 Aug 25	200.55000 -0.65	201.68	200.54	201.29	2,871,404
12 Aug 25	201.20000 -1.63	203.54	201.00	202.85	2,402,511
11 Aug 25	202.83000 +2.55	203.18	200.85	200.85	3,053,856
08 Aug 25	200.28000 -0.83	201.30	199.88	201.01	1,431,203
07 Aug 25	201.11000 -0.40	202.25	201.01	201.51	1,864,315
06 Aug 25	201.50999 -0.06	202.00	201.07	201.88	1,517,356
05 Aug 25	201.57001 -0.44	202.78	200.78	202.03	1,621,106
04 Aug 25	202.00999 +1.29	204.40	199.40	200.33	2,832,530
01 Aug 25	200.72000 +1.73	203.45	199.05	199.60	2,724,452
31 Jul 25	198.99001 -5.24	202.39	198.55	202.38	3,264,766
30 Jul 25	204.23000 +0.25	207.00	203.01	203.87	3,986,261
29 Jul 25	203.98000 +1.98	204.27	201.77	202.00	2,774,492
28 Jul 25	202.00000 -1.83	204.60	201.71	203.85	3,260,003
25 Jul 25	203.83000 -1.97	207.04	203.70	206.00	2,864,429
24 Jul 25	205.80000 +1.10	206.50	203.60	204.69	2,855,920
23 Jul 25	204.70000 -0.26	208.46	204.49	205.00	3,760,692
22 Jul 25	204.96001 +6.44	205.70	198.58	198.58	6,652,996
21 Jul 25	198.52000 -0.44	198.97	197.90	198.96	1,624,338
18 Jul 25	198.96001 +0.81	198.97	198.00	198.33	2,186,302
17 Jul 25	198.14999 +0.81	198.18	197.06	197.34	1,666,307
16 Jul 25	197.34000 +0.34	197.57	196.66	196.95	1,407,001
15 Jul 25	197.00000 -0.79	198.19	196.58	197.66	2,366,343
14 Jul 25	197.78999 -0.21	198.33	197.61	198.03	1,706,847
11 Jul 25	198.00000 +0.00	199.97	197.80	198.00	2,516,698
10 Jul 25	198.00000 -0.12	198.80	197.77	198.12	1,528,186
09 Jul 25	198.12000 -0.54	200.20	198.00	198.66	1,790,339
08 Jul 25	198.66000 +1.42	198.66	197.20	197.64	1,508,679
07 Jul 25	197.24001 -1.11	198.36	197.20	198.35	1,623,151
04 Jul 25	198.35001 -0.62	199.30	198.21	199.20	1,535,502
03 Jul 25	198.97000 -0.03	199.48	198.08	198.88	1,219,841
02 Jul 25	199.00000 -0.65	200.49	198.50	199.68	1,432,111
01 Jul 25	199.64999 -0.36	200.55	199.35	200.09	1,216,049
30 Jun 25	200.00999 -0.47	200.86	199.81	200.72	1,367,742
27 Jun 25	200.48000 -0.32	201.06	200.00	200.79	1,320,594
26 Jun 25	200.80000 -1.15	202.20	200.56	201.99	1,475,203
25 Jun 25	201.95000 +1.49	202.00	199.86	200.48	1,768,110
24 Jun 25	200.46001 +1.56	200.65	199.00	199.01	1,360,549
23 Jun 25	198.89999 -1.09	199.70	198.00	199.61	1,153,374
20 Jun 25	199.99001 -0.11	200.58	199.67	200.01	1,056,062
19 Jun 25	200.10001 -0.02	200.70	199.30	200.02	985,006
18 Jun 25	200.12000 -0.78	201.20	200.00	200.78	1,070,674
17 Jun 25	200.89999 +0.03	201.65	200.65	200.87	1,014,221
16 Jun 25	200.87000 -0.56	201.30	200.14	200.40	1,164,377
13 Jun 25	201.42999 +0.28	201.88	199.90	201.00	2,422,795
12 Jun 25	201.14999 -0.65	201.90	200.82	201.54	1,573,516
11 Jun 25	201.80000 -0.28	203.27	201.70	202.00	1,393,300
10 Jun 25	202.08000 -1.05	203.49	201.54	202.90	1,766,565
09 Jun 25	203.13000 +0.33	203.96	202.46	202.80	1,730,097
06 Jun 25	202.80000 -0.50	203.83	202.75	203.30	1,442,265
05 Jun 25	203.30000 -0.55	204.30	203.20	204.01	1,334,441
04 Jun 25	203.85001 -0.95	205.18	203.63	204.75	1,431,034
03 Jun 25	204.80000 +0.75	205.20	203.50	204.05	1,517,164
30 May 25	204.05000 -0.08	204.98	203.18	204.20	1,717,627
29 May 25	204.13000 +0.13	205.10	203.00	203.00	1,294,720
28 May 25	204.00000 -0.07	204.50	202.51	204.10	817,909
27 May 25	204.07001 +0.12	205.12	203.88	203.97	943,340
26 May 25	203.95000 -1.47	205.47	203.63	205.01	1,539,874
23 May 25	205.42000 -1.02	208.20	205.39	206.45	1,772,650
22 May 25	206.44000 +0.14	206.97	205.32	206.00	1,299,498
21 May 25	206.30000 -0.67	208.30	206.30	206.97	1,770,532
20 May 25	206.97000 +0.11	207.85	206.54	207.09	1,147,608
19 May 25	206.86000 -1.84	208.55	206.48	208.35	1,340,000
16 May 25	208.70000 -0.28	209.68	207.56	209.01	1,623,024
15 May 25	208.98000 +0.45	211.56	207.64	208.00	2,933,319
14 May 25	208.53000 +2.00	208.81	205.58	206.53	2,261,544
13 May 25	206.53000 -0.49	207.90	206.31	207.15	1,319,652
12 May 25	207.02000 -0.53	208.30	205.88	208.30	1,347,850
09 May 25	207.55000 +0.42	208.43	206.71	207.00	1,297,791
08 May 25	207.13000 -0.87	208.00	206.68	207.40	1,288,333
07 May 25	208.00000 +2.67	208.33	205.68	208.33	2,360,184
06 May 25	205.33000 +0.00	205.74	204.50	205.33	1,595,020
30 Apr 25	205.33000 +0.53	209.74	205.00	206.60	2,965,079
29 Apr 25	204.80000 -0.28	206.50	203.55	204.66	1,384,424
28 Apr 25	205.08000 -1.02	205.49	203.10	205.00	1,169,689
25 Apr 25	206.10001 +1.07	206.22	204.62	205.01	1,251,044
24 Apr 25	205.03000 -0.02	205.80	204.66	205.14	1,039,263
23 Apr 25	205.05000 -1.08	206.00	204.86	205.70	1,442,148
22 Apr 25	206.13000 +0.13	209.50	206.02	206.50	1,821,630
21 Apr 25	206.00000 -1.38	207.37	205.88	206.60	1,203,599
18 Apr 25	207.38000 -2.62	209.00	206.66	209.00	1,461,200
17 Apr 25	210.00000 +1.01	210.85	206.60	208.48	2,666,212
16 Apr 25	208.99001 +3.21	208.99	203.66	205.77	2,811,924
15 Apr 25	205.78000 +1.37	206.00	203.13	204.43	1,836,923
14 Apr 25	204.41000 -0.59	205.40	204.12	204.95	1,344,673
11 Apr 25	205.00000 -1.00	206.38	204.05	205.20	1,544,128
10 Apr 25	206.00000 +0.13	208.35	204.02	208.00	2,678,111
09 Apr 25	205.87000 +1.07	206.00	202.13	203.88	3,671,639
08 Apr 25	204.80000 +5.29	204.80	198.10	199.28	4,842,850
07 Apr 25	199.50999 -3.21	201.77	193.16	198.00	6,053,726
03 Apr 25	202.72000 -0.43	203.99	202.00	202.50	1,355,028
02 Apr 25	203.14999 -0.85	204.80	202.81	203.50	1,139,909
01 Apr 25	204.00000 +1.75	204.50	201.75	202.44	2,144,751
31 Mar 25	202.25000 -1.55	204.58	201.73	203.48	1,938,012
28 Mar 25	203.80000 -2.33	206.12	203.80	204.61	2,013,105
27 Mar 25	206.13000 +1.12	206.13	203.51	205.08	1,742,586
26 Mar 25	205.00999 -1.16	206.17	204.87	206.17	1,351,700
25 Mar 25	206.17000 +0.32	206.20	203.82	206.20	1,748,629
24 Mar 25	205.85001 -0.17	206.68	204.74	206.07	2,068,866
21 Mar 25	206.02000 +1.41	211.00	205.01	206.51	3,858,728
20 Mar 25	204.61000 -0.88	207.39	204.22	206.00	1,864,938
19 Mar 25	205.49001 -1.58	207.40	205.10	206.61	1,915,160
18 Mar 25	207.07001 -2.21	209.99	206.68	209.53	2,300,668
17 Mar 25	209.28000 +1.39	212.67	208.01	212.04	3,489,885
14 Mar 25	207.89000 +4.99	207.98	202.92	203.00	5,223,428
13 Mar 25	202.89999 +0.37	203.98	202.01	202.53	1,725,520
12 Mar 25	202.53000 -0.99	205.80	201.85	204.54	1,905,489
11 Mar 25	203.52000 +2.58	203.58	199.15	200.00	2,468,758
10 Mar 25	200.94000 +0.41	201.33	200.00	200.55	1,825,137
07 Mar 25	200.53000 -0.99	201.44	200.15	201.00	1,589,732
06 Mar 25	201.52000 +0.85	201.88	200.10	200.67	2,213,078
05 Mar 25	200.67000 -0.72	201.99	200.01	201.45	1,793,665
04 Mar 25	201.39000 -2.07	202.91	201.03	202.90	2,058,868
03 Mar 25	203.46001 -1.07	206.88	202.93	203.63	2,699,833
28 Feb 25	204.53000 +2.47	206.55	201.50	202.06	4,031,085
27 Feb 25	202.06000 +0.19	202.92	201.00	201.70	2,318,147
26 Feb 25	201.87000 +0.87	202.60	200.75	201.03	1,869,100
25 Feb 25	201.00000 -2.46	203.16	200.54	203.16	2,263,485
24 Feb 25	203.46001 -1.13	206.36	202.91	204.40	2,441,910
21 Feb 25	204.59000 +0.80	205.24	202.80	203.78	2,427,966
20 Feb 25	203.78999 -1.19	208.26	203.61	204.98	2,648,537
19 Feb 25	204.98000 +0.26	205.80	203.18	204.00	1,823,995
18 Feb 25	204.72000 -2.43	207.60	204.20	207.17	2,087,862
17 Feb 25	207.14999 -2.50	210.65	206.50	209.65	2,572,645
14 Feb 25	209.64999 +3.21	210.33	205.90	206.10	3,113,319
13 Feb 25	206.44000 +1.08	207.70	204.51	205.00	2,642,030
12 Feb 25	205.36000 +1.91	205.66	202.13	203.00	1,688,531
11 Feb 25	203.45000 -3.50	206.90	203.00	206.74	2,204,405
10 Feb 25	206.95000 +0.95	207.30	205.00	206.00	1,974,020
07 Feb 25	206.00000 -0.10	207.40	204.62	205.80	2,278,361
06 Feb 25	206.10001 +2.41	207.65	202.60	203.00	1,825,791
05 Feb 25	203.69000 +1.18	203.86	201.26	202.52	1,524,804
27 Jan 25	202.50999 +1.50	203.98	200.73	201.24	1,798,542
24 Jan 25	201.00999 -2.80	201.79	195.00	197.69	3,090,298
23 Jan 25	203.81000 +0.21	206.80	203.70	204.93	1,592,210
22 Jan 25	203.60001 -2.14	205.75	203.11	205.75	1,471,196
21 Jan 25	205.74001 -1.36	207.97	205.09	207.82	1,627,391
20 Jan 25	207.10001 +1.35	209.88	206.51	206.62	1,850,573
17 Jan 25	205.75000 +1.42	206.73	203.50	204.01	1,597,327
16 Jan 25	204.33000 -2.58	209.29	204.18	207.01	2,095,191
15 Jan 25	206.91000 -2.25	209.00	206.60	209.00	1,310,857
14 Jan 25	209.16000 +4.16	209.68	204.49	205.06	1,992,357
13 Jan 25	205.00000 +0.60	205.70	202.90	203.15	1,458,662
10 Jan 25	204.39999 -1.10	207.78	204.35	205.86	1,463,924
09 Jan 25	205.50000 -1.00	207.60	204.19	205.49	1,327,550
08 Jan 25	206.50000 -1.71	208.36	204.00	207.22	1,695,665
07 Jan 25	208.21001 -0.59	208.65	205.61	208.65	1,513,366
06 Jan 25	208.80000 +3.30	209.92	205.00	205.45	2,457,723
03 Jan 25	205.50000 -3.56	210.19	204.26	209.06	2,534,631
02 Jan 25	209.06000 -5.44	215.25	208.02	214.52	2,690,267
31 Dec 24	214.50000 -3.55	218.70	214.50	218.20	2,471,200
30 Dec 24	218.05000 -0.80	221.10	217.41	218.08	1,941,604
27 Dec 24	218.85001 +0.29	220.20	217.88	218.97	1,464,087
26 Dec 24	218.56000 -0.94	220.00	218.07	219.51	1,021,480
25 Dec 24	219.50000 -0.62	221.00	218.88	220.20	1,109,197
24 Dec 24	220.12000 +2.12	220.47	217.50	217.51	1,426,967
23 Dec 24	218.00000 -2.50	221.67	217.98	220.69	1,959,023
20 Dec 24	220.50000 -0.58	222.50	220.09	221.17	1,711,789
19 Dec 24	221.08000 +2.05	221.20	217.17	217.77	1,888,432
18 Dec 24	219.03000 +0.02	220.76	218.71	219.50	1,567,279
17 Dec 24	219.00999 +0.58	220.54	217.17	217.95	2,450,205
16 Dec 24	218.42999 -5.07	223.40	217.44	223.37	3,835,325
13 Dec 24	223.50000 -2.90	226.00	222.69	226.00	5,325,491
12 Dec 24	226.39999 +1.91	226.50	223.60	224.49	3,037,348
11 Dec 24	224.49001 -0.50	225.99	223.60	225.01	2,161,640
10 Dec 24	224.99001 +1.80	230.88	224.00	229.00	3,663,331
09 Dec 24	223.19000 -2.87	227.00	222.65	226.07	2,651,024
06 Dec 24	226.06000 +1.98	228.12	223.80	225.00	2,458,098
05 Dec 24	224.08000 -1.95	225.80	223.68	225.80	1,934,858
04 Dec 24	226.03000 -4.36	230.20	225.76	230.00	2,993,316
03 Dec 24	230.39000 -2.28	232.31	228.86	232.31	2,418,724
02 Dec 24	232.67000 -0.44	233.89	227.00	232.15	3,368,574
29 Nov 24	233.11000 +0.65	237.17	232.32	232.48	1,945,893
28 Nov 24	232.46001 -3.04	237.66	231.10	236.85	1,603,792
27 Nov 24	235.50000 +4.17	235.50	230.00	230.70	1,663,933
26 Nov 24	231.33000 -4.67	235.96	231.00	234.57	1,848,573
25 Nov 24	236.00000 +0.00	239.50	232.01	235.99	2,606,409
22 Nov 24	236.00000 -9.48	245.97	236.00	245.17	2,383,738
21 Nov 24	245.48000 -1.62	247.66	244.02	247.00	1,578,042
20 Nov 24	247.10001 -0.59	251.00	246.21	246.81	2,055,595
19 Nov 24	247.69000 +1.09	250.50	244.68	246.66	2,233,778
18 Nov 24	246.60001 +2.01	248.74	243.63	244.15	2,218,799
15 Nov 24	244.59000 -3.37	249.40	244.00	246.20	1,836,844
14 Nov 24	247.96001 -3.06	254.60	247.80	251.01	2,238,789
13 Nov 24	251.02000 -0.25	253.35	249.02	250.00	2,052,134
12 Nov 24	251.27000 -0.73	257.57	250.10	252.33	3,188,474
11 Nov 24	252.00000 -2.50	253.10	248.00	251.96	3,052,611
08 Nov 24	254.50000 -2.10	259.89	251.20	258.00	3,617,440
07 Nov 24	256.60001 +13.60	257.18	241.07	241.97	4,692,452
06 Nov 24	243.00000 +1.45	246.77	240.00	241.56	3,117,264
05 Nov 24	241.55000 +3.55	242.49	235.70	237.00	2,731,037
04 Nov 24	238.00000 +0.70	238.69	235.10	237.30	1,785,177
01 Nov 24	237.30000 +2.95	239.91	233.72	234.36	2,658,690
31 Oct 24	234.35001 -1.24	236.95	233.50	235.59	1,993,457
30 Oct 24	235.59000 -1.31	238.80	234.00	236.10	1,833,483
29 Oct 24	236.89999 -4.03	242.76	236.70	241.90	2,167,704
28 Oct 24	240.92999 +3.05	242.84	236.31	238.20	2,390,762
25 Oct 24	237.88000 +1.26	239.80	235.28	236.72	1,821,777
24 Oct 24	236.62000 -2.54	240.72	235.60	239.10	1,787,085
23 Oct 24	239.16000 +0.50	240.57	237.30	238.85	2,142,896
22 Oct 24	238.66000 -3.34	242.03	237.00	242.02	2,623,516
21 Oct 24	242.00000 +11.46	244.00	236.11	237.50	4,893,989
18 Oct 24	230.53999 +7.39	235.00	221.22	223.20	4,368,046
17 Oct 24	223.14999 -3.25	228.60	223.02	226.99	2,230,915
16 Oct 24	226.39999 -4.00	232.95	225.66	227.01	2,611,369
15 Oct 24	230.39999 -7.07	237.10	230.16	237.10	2,552,954
14 Oct 24	237.47000 -1.16	242.00	233.48	240.00	3,162,113
11 Oct 24	238.63000 -11.47	254.48	235.01	251.00	4,061,488
10 Oct 24	250.10001 +3.60	257.99	247.00	247.00	4,044,260
09 Oct 24	246.50000 -26.30	268.98	246.48	266.00	6,423,522
08 Oct 24	272.79999 +14.31	284.34	260.00	284.34	9,237,658
30 Sep 24	258.48999 +23.50	258.49	245.33	245.58	6,790,003
27 Sep 24	234.99001 +9.61	235.00	226.99	230.00	3,022,748
26 Sep 24	225.38000 +14.39	225.60	209.51	210.36	3,562,065
25 Sep 24	210.99001 +5.99	213.93	207.05	207.77	3,321,460
24 Sep 24	205.00000 +7.23	205.00	195.35	198.99	2,528,787
23 Sep 24	197.77000 -3.23	202.87	197.51	201.00	1,174,083
20 Sep 24	201.00000 +3.80	201.00	195.01	196.50	1,616,410
19 Sep 24	197.20000 +3.70	199.37	189.90	193.61	1,845,941
18 Sep 24	193.50000 -6.54	199.78	193.50	199.63	1,808,148
13 Sep 24	200.03999 -1.88	202.47	199.98	202.00	1,033,791
12 Sep 24	201.92000 -1.96	204.88	201.90	203.93	688,750
11 Sep 24	203.88000 +2.00	204.65	200.76	201.90	947,954
10 Sep 24	201.88000 -0.70	202.97	200.88	202.69	714,700
09 Sep 24	202.58000 +0.11	204.18	201.89	202.47	946,065
06 Sep 24	202.47000 -1.53	204.75	202.21	204.00	677,067
05 Sep 24	204.00000 +1.34	204.58	202.00	202.02	816,650
04 Sep 24	202.66000 -1.39	205.51	202.66	203.97	853,900
03 Sep 24	204.05000 +0.85	205.79	202.40	203.19	1,063,550
02 Sep 24	203.20000 -5.39	208.96	203.20	208.71	1,281,300
30 Aug 24	208.59000 +3.47	209.68	203.66	205.12	1,801,967
29 Aug 24	205.12000 +1.59	205.87	202.66	203.12	1,172,365
28 Aug 24	203.53000 +1.27	203.88	199.40	202.30	1,254,739
27 Aug 24	202.25999 -1.64	203.69	201.20	202.58	875,335
26 Aug 24	203.89999 -1.65	206.64	201.24	206.47	1,398,232
23 Aug 24	205.55000 +2.45	206.18	202.10	202.75	1,351,266
22 Aug 24	203.10001 -0.89	204.79	201.00	204.61	1,197,308
21 Aug 24	203.99001 -1.01	205.45	203.80	204.00	849,713
20 Aug 24	205.00000 +0.00	205.00	202.00	204.50	1,402,193
19 Aug 24	205.00000 -2.50	208.30	204.50	207.00	1,314,908
16 Aug 24	207.50000 -2.48	209.76	206.61	208.99	1,087,215
15 Aug 24	209.98000 +3.80	210.00	203.11	203.11	1,426,338
14 Aug 24	206.17999 -1.62	208.33	205.25	208.00	715,274
13 Aug 24	207.80000 -0.20	208.00	205.02	207.60	980,751
12 Aug 24	208.00000 -1.26	209.97	207.60	208.70	1,009,846
09 Aug 24	209.25999 -2.07	212.97	209.00	211.70	819,134
08 Aug 24	211.33000 +2.31	213.08	208.15	208.51	1,220,866
07 Aug 24	209.02000 -2.26	211.07	208.98	211.07	924,172
06 Aug 24	211.28000 +0.31	212.35	209.01	211.05	1,364,460
05 Aug 24	210.97000 +2.47	213.65	208.51	209.62	2,184,597
02 Aug 24	208.50000 -1.60	213.16	208.08	209.01	1,622,877
01 Aug 24	210.10001 -2.65	215.45	209.00	214.00	1,498,774
31 Jul 24	212.75000 +5.73	213.60	206.31	206.98	2,285,899
30 Jul 24	207.02000 +0.61	208.00	204.63	206.00	1,606,578
29 Jul 24	206.41000 -3.48	209.80	205.90	209.80	1,427,102
26 Jul 24	209.89000 +2.89	210.00	202.19	205.05	3,192,470
25 Jul 24	207.00000 -17.00	213.00	204.93	210.02	4,474,264
24 Jul 24	224.00000 -0.95	227.06	222.84	223.45	1,730,951
23 Jul 24	224.95000 -4.44	229.50	224.00	229.39	2,219,104
22 Jul 24	229.39000 -1.67	232.28	227.00	230.81	2,419,870
19 Jul 24	231.06000 +8.02	231.80	222.50	223.04	3,102,935
18 Jul 24	223.03999 -0.19	223.98	221.02	223.09	2,382,480
17 Jul 24	223.23000 +6.44	223.55	215.90	216.78	2,924,372
16 Jul 24	216.78999 +6.28	216.79	209.51	210.50	2,464,219
15 Jul 24	210.50999 +1.91	211.50	207.45	207.99	1,472,192
12 Jul 24	208.60001 -0.79	209.28	207.38	208.72	1,204,296
11 Jul 24	209.39000 +5.69	213.11	206.50	212.00	2,513,711
10 Jul 24	203.70000 +2.85	205.84	200.30	200.85	1,576,858
09 Jul 24	200.85001 +1.32	202.99	197.10	198.90	1,670,419
08 Jul 24	199.53000 -2.97	202.30	198.87	202.00	1,408,312
05 Jul 24	202.50000 +1.40	202.96	197.53	199.90	2,023,525
04 Jul 24	201.10001 -3.97	205.99	200.09	205.55	1,675,541
03 Jul 24	205.07001 -1.75	206.82	202.91	206.30	1,152,705
02 Jul 24	206.82001 +0.59	208.30	206.00	206.00	1,266,325
01 Jul 24	206.23000 -0.94	206.98	204.15	205.57	1,640,573
28 Jun 24	207.17000 -3.93	211.89	207.00	211.08	1,872,504
27 Jun 24	211.10001 -3.30	214.41	209.28	214.40	1,463,652
26 Jun 24	214.39999 +4.00	214.66	209.00	209.99	1,438,845
25 Jun 24	210.39999 -2.73	213.77	208.80	212.90	1,616,258
24 Jun 24	213.13000 +0.13	214.79	209.50	210.50	1,955,350
21 Jun 24	213.00000 +0.00	214.66	209.50	212.90	1,760,781
20 Jun 24	213.00000 -3.41	216.81	211.61	216.50	2,023,854
19 Jun 24	216.41000 -3.02	220.00	215.68	219.94	1,622,480
18 Jun 24	219.42999 -0.85	220.98	218.31	220.58	1,556,551
17 Jun 24	220.28000 -2.22	223.28	219.81	220.00	1,598,936
14 Jun 24	222.50000 +0.11	223.50	219.59	223.00	2,173,890
13 Jun 24	222.39000 -4.11	226.60	222.33	226.50	1,834,046
12 Jun 24	226.50000 -2.47	230.57	226.50	229.56	1,392,659
11 Jun 24	228.97000 +2.69	232.60	224.00	226.02	2,379,154
07 Jun 24	226.28000 -4.71	231.88	226.18	230.49	1,349,205
06 Jun 24	230.99001 -1.09	233.30	230.58	232.23	1,276,794
05 Jun 24	232.08000 +0.19	233.30	230.34	231.85	1,068,401
04 Jun 24	231.89000 +3.42	232.65	227.70	228.47	1,495,900
03 Jun 24	228.47000 +1.47	230.16	226.33	226.78	1,437,859
31 May 24	227.00000 +0.85	227.99	226.00	226.15	1,207,542
30 May 24	226.14999 -2.65	229.80	225.10	228.95	1,571,274
29 May 24	228.80000 +0.19	230.59	228.13	228.45	947,538
28 May 24	228.61000 -2.78	231.80	227.30	231.40	1,352,704
27 May 24	231.39000 +1.09	232.37	228.32	230.71	1,556,798
24 May 24	230.30000 -2.16	233.24	230.27	232.42	1,161,800
23 May 24	232.46001 -1.26	234.55	231.88	233.55	1,371,840
22 May 24	233.72000 -3.77	237.49	233.40	237.49	1,822,692
21 May 24	237.49001 -0.13	238.05	236.10	236.98	898,675
20 May 24	237.62000 +0.52	240.39	236.71	237.11	1,774,164
17 May 24	237.10001 +0.16	237.60	234.50	236.12	1,620,021
16 May 24	236.94000 -0.74	238.77	236.08	237.66	1,446,679
15 May 24	237.67999 -5.12	243.18	237.60	242.17	1,414,450
14 May 24	242.80000 +4.20	244.55	237.02	237.03	2,358,999
13 May 24	238.60001 +0.75	239.50	234.55	237.73	1,731,355
10 May 24	237.85001 -1.25	240.02	235.80	239.10	1,455,131
09 May 24	239.10001 -1.14	241.70	238.40	239.78	1,691,450
08 May 24	240.24001 -2.74	244.00	240.00	242.98	1,581,687
07 May 24	242.98000 +0.02	244.60	241.60	243.03	1,667,321
06 May 24	242.96001 +5.72	244.80	239.76	239.99	2,974,390
30 Apr 24	237.24001 +1.58	239.52	236.00	236.00	2,325,398
29 Apr 24	235.66000 +9.97	238.00	224.19	224.20	4,188,565
26 Apr 24	225.69000 +5.46	226.18	219.00	219.22	2,728,491
25 Apr 24	220.23000 -4.67	224.79	220.00	223.00	2,566,988
24 Apr 24	224.89999 -4.45	228.97	224.68	228.34	1,801,985
23 Apr 24	229.35001 +1.96	230.68	227.17	228.00	1,820,343
22 Apr 24	227.39000 +1.36	234.50	226.03	233.00	2,366,916
19 Apr 24	226.03000 -0.39	227.20	223.75	225.00	1,263,909
18 Apr 24	226.42000 -1.14	229.35	225.01	227.56	1,631,529
17 Apr 24	227.56000 +2.56	227.70	223.12	225.00	1,651,079
16 Apr 24	225.00000 +1.97	226.60	222.20	223.03	2,098,168
15 Apr 24	223.03000 +6.45	225.26	216.58	216.58	2,228,721
12 Apr 24	216.58000 -3.52	221.23	216.48	220.10	1,435,600
11 Apr 24	220.10001 -2.78	223.70	218.52	221.88	1,422,000
10 Apr 24	222.88000 -2.66	226.40	221.80	225.70	1,092,916
09 Apr 24	225.53999 +2.70	225.99	221.38	222.84	1,398,296
08 Apr 24	222.84000 -7.66	230.00	221.80	230.00	2,417,538
03 Apr 24	230.50000 -3.41	234.49	230.01	233.73	1,264,850
02 Apr 24	233.91000 -0.51	235.20	233.01	234.51	956,249
01 Apr 24	234.42000 +5.90	237.20	229.99	230.00	1,857,086
29 Mar 24	228.52000 -2.08	231.69	227.08	230.60	1,123,269
28 Mar 24	230.60001 -0.28	233.70	229.00	229.69	1,616,032
27 Mar 24	230.88000 -1.30	234.56	230.80	232.18	1,255,533
26 Mar 24	232.17999 +1.00	233.19	229.55	231.02	1,282,602
25 Mar 24	231.17999 -2.73	233.83	230.80	232.47	1,132,974
22 Mar 24	233.91000 -1.67	235.40	230.30	235.30	1,726,830
21 Mar 24	235.58000 -0.12	236.95	235.00	235.65	885,901
20 Mar 24	235.70000 -0.38	237.15	234.65	236.08	1,089,670
19 Mar 24	236.08000 +1.10	238.48	232.50	234.33	1,706,122
18 Mar 24	234.98000 +1.40	235.48	231.65	235.00	1,731,162
15 Mar 24	233.58000 -2.00	237.40	232.15	235.56	1,808,558
14 Mar 24	235.58000 -0.58	238.95	235.01	236.16	1,431,175
13 Mar 24	236.16000 -0.99	240.67	234.94	237.17	2,245,331
12 Mar 24	237.14999 +7.52	238.80	229.61	229.62	3,161,508
11 Mar 24	229.63000 +5.10	230.30	223.00	224.54	2,163,505
08 Mar 24	224.53000 -3.54	228.75	223.78	227.05	1,628,729
07 Mar 24	228.07001 -0.09	229.38	226.01	227.99	1,669,618
06 Mar 24	228.16000 -1.69	231.50	226.50	229.85	2,086,441
05 Mar 24	229.85001 +5.98	229.89	222.30	223.03	3,082,482
04 Mar 24	223.87000 +0.51	225.45	222.30	223.36	1,689,661
01 Mar 24	223.36000 +0.36	225.18	221.70	223.00	1,708,142
29 Feb 24	223.00000 +3.99	223.65	217.79	217.81	2,287,701
28 Feb 24	219.00999 +0.21	222.83	218.00	218.00	2,470,771
27 Feb 24	218.80000 +1.80	218.80	215.00	217.00	1,692,462
26 Feb 24	217.00000 -1.20	222.55	216.55	218.21	2,069,493
23 Feb 24	218.20000 +0.99	218.81	215.33	217.00	1,595,432
22 Feb 24	217.21001 +1.99	218.98	214.14	214.77	1,617,358
21 Feb 24	215.22000 +2.05	218.20	210.67	212.00	2,408,337
20 Feb 24	213.17000 +0.86	215.50	211.50	212.65	1,923,838
19 Feb 24	212.31000 -3.67	218.35	211.35	217.99	2,870,334
08 Feb 24	215.98000 +2.98	217.86	209.52	214.30	4,157,881
07 Feb 24	213.00000 +7.07	214.00	204.00	206.55	4,497,023
06 Feb 24	205.92999 +13.37	206.00	191.00	192.56	4,750,227
05 Feb 24	192.56000 +4.05	195.50	183.35	186.44	5,025,271
02 Feb 24	188.50999 -2.70	194.55	180.69	191.21	5,769,125
01 Feb 24	191.21001 -8.19	199.50	190.40	198.89	6,701,516
31 Jan 24	199.39999 -20.10	203.80	197.55	198.00	7,006,470
30 Jan 24	219.50000 -5.00	224.77	219.50	221.80	1,927,363
29 Jan 24	224.50000 -3.51	229.30	223.24	228.30	1,849,037
26 Jan 24	228.00999 +0.01	229.29	225.20	226.10	1,991,445
25 Jan 24	228.00000 +2.77	228.40	224.00	225.90	2,081,127
24 Jan 24	225.23000 +0.35	226.08	220.89	224.88	2,124,992
23 Jan 24	224.88000 +3.30	225.48	219.60	220.05	2,404,328
22 Jan 24	221.58000 +0.28	224.50	219.00	221.00	3,409,877
19 Jan 24	221.30000 +1.27	221.60	218.11	219.49	2,454,225
18 Jan 24	220.03000 +5.83	220.66	210.08	214.00	3,476,572
17 Jan 24	214.20000 -6.30	220.40	214.20	219.08	2,253,446
16 Jan 24	220.50000 +1.57	220.50	217.00	218.70	1,648,654
15 Jan 24	218.92999 -0.57	220.87	215.06	218.00	1,535,173
12 Jan 24	219.50000 -3.48	223.49	219.50	222.94	1,430,292
11 Jan 24	222.98000 +3.96	224.77	218.01	219.11	1,926,843
10 Jan 24	219.02000 -4.68	224.51	218.88	223.10	2,704,428
09 Jan 24	223.70000 -5.10	229.20	223.00	228.81	2,378,816
08 Jan 24	228.80000 -3.10	233.58	228.40	231.02	1,693,274
05 Jan 24	231.89999 -0.50	232.70	229.52	232.40	1,707,677
04 Jan 24	232.39999 -4.31	236.99	229.30	236.51	2,096,919
03 Jan 24	236.71001 -1.30	240.47	235.71	237.90	1,403,908
02 Jan 24	238.00999 -3.98	242.98	238.00	242.06	1,399,100
29 Dec 23	241.99001 -1.31	246.58	240.83	243.89	2,237,215
28 Dec 23	243.30000 +8.03	244.98	235.72	236.20	2,364,528
27 Dec 23	235.27000 -0.53	236.50	232.81	235.98	1,045,152
26 Dec 23	235.80000 -1.09	237.98	234.00	236.90	922,450
25 Dec 23	236.89000 +1.25	238.66	234.44	235.49	1,076,560
22 Dec 23	235.64000 +0.29	236.49	232.57	235.35	1,551,714
21 Dec 23	235.35001 +5.50	236.40	228.00	228.75	2,051,603
20 Dec 23	229.85001 -2.37	234.13	229.85	232.84	1,246,107
19 Dec 23	232.22000 -1.28	233.96	230.57	233.00	1,516,904
18 Dec 23	233.50000 -2.74	236.50	232.80	236.24	1,210,132
15 Dec 23	236.24001 -0.06	239.26	235.18	236.30	1,595,888
14 Dec 23	236.30000 -4.08	242.39	236.30	241.50	1,733,444
13 Dec 23	240.38000 -5.52	245.95	240.35	245.00	1,549,981
12 Dec 23	245.89999 -0.80	247.93	244.09	246.71	1,143,889
11 Dec 23	246.70000 +4.50	248.05	239.06	242.00	1,858,162
08 Dec 23	242.20000 +3.50	243.80	238.72	239.00	1,961,726
07 Dec 23	238.70000 -1.83	240.94	237.00	240.00	1,787,435
06 Dec 23	240.53000 -1.47	242.60	238.99	240.01	1,496,961
05 Dec 23	242.00000 -6.71	248.00	242.00	248.00	2,242,794
04 Dec 23	248.71001 -3.40	252.10	248.62	252.10	1,176,771
01 Dec 23	252.11000 -0.65	253.39	247.50	251.67	1,796,421
30 Nov 23	252.75999 +0.46	253.45	250.50	252.09	1,055,000
29 Nov 23	252.30000 -2.46	254.76	251.05	253.00	1,073,255
28 Nov 23	254.75999 +3.01	255.00	251.16	252.00	1,055,757
27 Nov 23	251.75000 -4.00	256.39	251.51	256.39	1,068,977
24 Nov 23	255.75000 -1.15	257.60	254.56	256.90	931,663
23 Nov 23	256.89999 -1.13	258.98	254.20	258.05	1,429,989
22 Nov 23	258.03000 -0.86	260.58	257.19	257.65	1,388,466
21 Nov 23	258.89001 +3.19	260.88	255.70	255.70	2,335,578
20 Nov 23	255.70000 +7.00	256.88	248.74	249.31	2,745,406
17 Nov 23	248.70000 +1.62	248.88	245.03	245.99	1,178,641
16 Nov 23	247.08000 -4.12	250.78	247.00	250.38	1,249,725
15 Nov 23	251.20000 +2.69	251.40	249.55	250.30	1,254,325
14 Nov 23	248.50999 -0.03	250.83	247.85	248.66	1,202,250
13 Nov 23	248.53999 -1.19	251.44	247.30	250.00	1,199,981
10 Nov 23	249.73000 -1.14	250.86	249.49	250.00	881,950
09 Nov 23	250.87000 -1.07	253.30	250.13	251.00	1,053,052
08 Nov 23	251.94000 -1.35	254.70	250.85	252.50	1,425,354
07 Nov 23	253.28999 -2.42	255.68	252.22	255.68	1,219,600
06 Nov 23	255.71001 +4.29	257.44	251.66	252.08	1,799,456
03 Nov 23	251.42000 +1.62	251.85	248.81	248.81	1,166,200
02 Nov 23	249.80000 -1.40	253.41	249.28	250.29	1,192,699
01 Nov 23	251.20000 +1.00	258.45	250.20	256.50	1,859,585
31 Oct 23	250.20000 -0.80	251.63	249.00	251.60	1,618,179
30 Oct 23	251.00000 +0.12	252.70	248.87	250.89	1,621,288
27 Oct 23	250.88000 +3.87	252.00	245.58	247.00	1,742,561
26 Oct 23	247.00999 +1.73	247.20	243.00	243.00	1,049,881
25 Oct 23	245.28000 +1.87	247.80	242.55	246.12	1,513,224
24 Oct 23	243.41000 +2.86	244.09	238.55	241.58	1,697,015
23 Oct 23	240.55000 +1.27	243.85	237.30	239.00	2,031,537
20 Oct 23	239.28000 -6.39	246.81	237.56	244.71	2,457,624
19 Oct 23	245.67000 -5.19	251.15	245.02	249.00	1,817,518
18 Oct 23	250.86000 -0.43	253.00	248.13	248.74	1,301,682
17 Oct 23	251.28999 -13.50	255.37	244.44	253.01	3,828,205
16 Oct 23	264.79001 -2.29	269.48	263.35	268.88	1,394,442
13 Oct 23	267.07999 -3.82	270.01	266.66	269.59	1,327,250
12 Oct 23	270.89999 +0.13	273.48	270.30	272.55	897,791
11 Oct 23	270.76999 +0.97	275.56	270.01	270.13	1,405,235
10 Oct 23	269.79999 -4.75	275.30	269.63	273.66	1,371,422
09 Oct 23	274.54999 -0.66	276.58	271.40	275.21	1,333,345
28 Sep 23	275.20999 -1.80	278.76	274.78	278.40	1,006,913
27 Sep 23	277.01001 +0.45	278.32	275.18	276.42	1,089,540
26 Sep 23	276.56000 +0.16	278.71	275.70	276.00	1,087,071
25 Sep 23	276.39999 +1.52	277.77	273.10	274.00	1,433,189
22 Sep 23	274.88000 +7.56	275.00	266.00	267.32	1,718,563
21 Sep 23	267.32001 -2.16	270.80	266.60	268.90	937,297
20 Sep 23	269.48001 -1.50	271.00	269.10	270.98	654,730
19 Sep 23	270.98001 -1.00	272.60	268.64	272.11	1,016,059
18 Sep 23	271.98001 +7.84	272.00	264.25	264.26	2,025,449
15 Sep 23	264.14001 -3.36	268.33	261.66	267.94	2,004,854
14 Sep 23	267.50000 -0.28	268.97	266.00	268.62	1,095,044
13 Sep 23	267.78000 -2.97	271.50	265.72	270.70	1,541,659
12 Sep 23	270.75000 +0.05	271.50	269.50	271.02	900,051
11 Sep 23	270.70001 +0.78	272.61	269.00	269.00	1,567,980
08 Sep 23	269.92001 -1.98	272.64	269.67	271.00	897,512
07 Sep 23	271.89999 -3.98	275.84	271.60	275.60	1,046,532
06 Sep 23	275.88000 -1.31	277.00	274.60	277.00	1,053,619
05 Sep 23	277.19000 -3.31	280.60	276.60	279.10	1,240,291
04 Sep 23	280.50000 +2.47	282.32	278.12	280.34	1,463,898
01 Sep 23	278.03000 +1.69	279.57	276.53	276.53	792,391
31 Aug 23	276.34000 -2.23	279.01	276.22	278.10	835,892
30 Aug 23	278.57001 +1.92	281.86	275.80	276.88	1,252,621
29 Aug 23	276.64999 +1.42	279.50	274.10	275.23	1,731,048
28 Aug 23	275.23001 +4.63	284.87	273.68	281.00	2,437,041
25 Aug 23	270.60001 -2.65	273.68	269.80	273.50	1,403,884
24 Aug 23	273.25000 +1.03	275.79	270.61	271.78	1,436,838
23 Aug 23	272.22000 -7.46	279.51	272.19	278.50	1,877,856
22 Aug 23	279.67999 -1.29	282.46	276.00	281.10	1,422,559
21 Aug 23	280.97000 -1.93	284.98	280.68	281.10	1,436,280
18 Aug 23	282.89999 -6.75	289.50	280.02	289.05	1,553,886
17 Aug 23	289.64999 +2.17	289.83	285.13	286.06	1,044,962
16 Aug 23	287.48001 -2.47	290.80	287.43	288.74	1,015,002
15 Aug 23	289.95001 +2.15	289.96	286.80	288.40	942,185
14 Aug 23	287.79999 -1.00	290.53	286.00	287.00	1,444,900
11 Aug 23	288.79999 -4.99	296.85	288.72	295.26	1,278,456
10 Aug 23	293.79001 -0.41	296.49	292.61	294.88	949,080
09 Aug 23	294.20001 -2.32	297.97	293.50	296.52	1,186,688
08 Aug 23	296.51999 +0.56	298.50	293.52	295.00	1,839,050
07 Aug 23	295.95999 +4.45	298.50	290.00	291.08	3,074,454
04 Aug 23	291.51001 +3.26	292.88	289.04	290.00	1,553,086
03 Aug 23	288.25000 +2.16	289.30	284.66	284.66	1,156,627
02 Aug 23	286.09000 -3.69	289.63	284.70	288.00	1,171,159
01 Aug 23	289.78000 -0.19	291.99	287.40	288.38	1,245,020
31 Jul 23	289.97000 -0.10	294.85	288.01	292.00	2,159,367
28 Jul 23	290.07001 +8.91	290.60	279.26	280.02	2,818,629
27 Jul 23	281.16000 -0.66	283.01	279.55	281.82	1,188,106
26 Jul 23	281.82001 +1.32	283.40	277.19	279.99	1,668,090
25 Jul 23	280.50000 +2.97	281.00	276.00	280.00	2,259,006
24 Jul 23	277.53000 -3.50	281.40	276.90	281.10	1,274,287
21 Jul 23	281.03000 -0.54	284.00	280.00	281.60	1,230,924
20 Jul 23	281.57001 -1.33	284.82	281.55	284.66	1,142,901
19 Jul 23	282.89999 -3.10	285.20	282.65	285.00	953,491
18 Jul 23	286.00000 +1.06	286.00	283.23	284.80	768,387
17 Jul 23	284.94000 +1.40	285.00	281.50	283.54	850,096
14 Jul 23	283.54001 -2.04	287.30	282.13	286.91	1,067,700
13 Jul 23	285.57999 +2.78	286.00	282.70	282.71	1,107,227
12 Jul 23	282.79999 -3.44	287.00	282.34	286.65	770,208
11 Jul 23	286.23999 +1.91	286.45	284.25	285.40	834,168
10 Jul 23	284.32999 +3.14	286.50	282.00	282.57	1,131,086
07 Jul 23	281.19000 -0.91	283.45	278.55	281.50	903,184
06 Jul 23	282.10001 -3.22	286.88	281.51	285.25	1,257,532
05 Jul 23	285.32001 -2.17	287.86	284.50	287.49	828,600
04 Jul 23	287.48999 -0.29	289.00	284.61	287.50	1,147,825
03 Jul 23	287.78000 +1.42	288.56	284.63	286.40	1,110,586
30 Jun 23	286.35999 +0.58	288.88	284.77	286.00	1,144,030
29 Jun 23	285.78000 +0.32	288.00	283.55	285.70	1,096,550
28 Jun 23	285.45999 -0.60	287.13	284.25	286.00	965,600
27 Jun 23	286.06000 -3.22	295.00	286.02	289.00	1,556,033
26 Jun 23	289.28000 +0.50	290.95	282.00	286.90	1,619,595
21 Jun 23	288.78000 -4.12	293.50	288.68	293.33	1,178,120
20 Jun 23	292.89999 -1.02	294.94	291.92	291.99	1,001,895
19 Jun 23	293.92001 -4.37	299.97	292.00	298.90	1,625,193
16 Jun 23	298.29001 -1.60	303.50	296.50	302.96	1,683,742
15 Jun 23	299.89001 +3.53	299.89	295.90	296.50	1,188,094
14 Jun 23	296.35999 +6.26	300.20	290.50	291.00	2,564,804
13 Jun 23	290.10001 -0.50	294.88	288.25	292.50	1,352,288
12 Jun 23	290.60001 +5.45	292.97	283.11	284.36	1,997,986
09 Jun 23	285.14999 -2.52	290.66	284.28	290.00	1,416,888
08 Jun 23	287.67001 -3.50	291.17	285.00	290.12	1,500,660
07 Jun 23	291.17001 -5.33	297.24	290.12	296.40	1,301,991
06 Jun 23	296.50000 -2.90	299.40	295.00	299.40	1,343,142
05 Jun 23	299.39999 -2.68	303.99	298.02	302.07	1,161,381
02 Jun 23	302.07999 +4.08	304.00	297.30	298.00	1,685,524
01 Jun 23	298.00000 -6.20	304.80	297.28	302.50	1,974,049
31 May 23	304.20001 -0.82	305.54	300.00	305.54	1,903,476
30 May 23	305.01999 -3.22	309.69	301.00	308.18	1,514,350
29 May 23	308.23999 +1.64	310.88	305.04	306.60	1,517,644
26 May 23	306.60001 -0.18	308.88	303.56	307.80	1,081,839
25 May 23	306.78000 +2.02	307.72	303.36	304.51	1,280,279
24 May 23	304.76001 -4.64	309.19	303.36	309.01	1,566,489
23 May 23	309.39999 -5.04	315.98	309.00	313.07	1,311,901
22 May 23	314.44000 +8.59	315.86	306.16	306.46	2,960,808
19 May 23	305.85001 +0.02	306.99	304.18	306.43	1,159,721
18 May 23	305.82999 +0.83	306.99	303.00	306.00	1,342,809
17 May 23	305.00000 -0.61	306.37	303.88	304.80	1,321,264
16 May 23	305.60999 -0.09	306.52	304.62	306.10	1,318,575
15 May 23	305.70001 +3.40	305.74	301.28	301.28	2,018,228
12 May 23	302.29999 +1.05	303.20	296.51	298.00	2,550,119
11 May 23	301.25000 -8.20	312.66	296.50	309.15	4,567,698
10 May 23	309.45001 -3.50	315.00	308.00	308.85	3,598,878
09 May 23	312.95001 +11.76	321.00	307.44	310.00	9,848,112
08 May 23	301.19000 +27.38	301.19	301.19	301.19	1,714,520
05 May 23	273.81000 +0.16	275.08	268.30	273.09	1,698,036
04 May 23	273.64999 +1.72	277.15	271.00	271.99	2,164,442
28 Apr 23	271.92999 +2.53	273.87	268.00	270.45	1,961,008
27 Apr 23	269.39999 +2.20	271.79	266.00	266.03	1,526,511
26 Apr 23	267.20001 -1.66	272.98	267.06	268.87	1,640,435
25 Apr 23	268.85999 +6.48	269.22	259.50	263.00	2,311,187
24 Apr 23	262.38000 -6.78	269.95	261.01	269.28	2,356,261
21 Apr 23	269.16000 -0.84	273.63	269.10	270.00	1,753,677
20 Apr 23	270.00000 -3.96	275.00	266.98	273.96	2,395,208
19 Apr 23	273.95999 -1.12	275.33	272.08	275.11	1,583,045
18 Apr 23	275.07999 +1.28	275.40	272.07	273.00	1,989,760
17 Apr 23	273.79999 -7.51	280.00	271.26	280.00	4,898,397
14 Apr 23	281.31000 -0.69	287.65	280.54	282.00	1,500,172
13 Apr 23	282.00000 +1.34	283.77	277.01	279.93	1,367,380
12 Apr 23	280.66000 -5.49	287.00	280.00	286.00	1,845,035
11 Apr 23	286.14999 +1.46	287.62	283.87	283.87	1,592,863
10 Apr 23	284.69000 -6.80	292.98	284.00	292.12	2,088,486
07 Apr 23	291.48999 +0.10	293.00	289.39	291.39	1,230,910
06 Apr 23	291.39001 +2.41	295.92	287.01	288.98	1,861,204
04 Apr 23	288.98001 +7.10	289.00	281.00	282.05	2,562,537
03 Apr 23	281.88000 -2.50	285.77	280.00	285.00	1,752,160
31 Mar 23	284.38000 +2.10	286.97	282.50	282.70	1,873,636
30 Mar 23	282.28000 +0.78	283.00	279.00	281.52	992,071
29 Mar 23	281.50000 +2.70	284.10	278.95	280.39	1,381,657
28 Mar 23	278.79999 +0.00	281.23	278.00	279.23	1,722,629
27 Mar 23	278.79999 -2.42	282.88	277.51	281.28	1,773,914
24 Mar 23	281.22000 -2.08	285.26	280.48	283.30	1,263,465
23 Mar 23	283.29999 -0.12	285.55	280.46	282.10	1,051,509
22 Mar 23	283.42001 +2.02	284.96	282.20	283.25	1,245,601
21 Mar 23	281.39999 +2.90	282.63	278.01	278.93	1,993,369
20 Mar 23	278.50000 -6.00	284.00	277.01	283.00	2,583,074
17 Mar 23	284.50000 -4.35	294.36	284.43	291.35	2,808,383
16 Mar 23	288.85001 -8.25	299.10	288.85	297.10	2,968,539
15 Mar 23	297.10001 -5.90	306.52	297.01	304.52	1,775,660
14 Mar 23	303.00000 -2.91	308.50	301.19	305.82	1,213,026
13 Mar 23	305.91000 +5.05	310.97	297.01	297.01	2,014,851
10 Mar 23	300.85999 +0.86	303.96	296.70	297.99	1,306,140
09 Mar 23	300.00000 -3.05	304.85	298.00	303.23	1,165,787
08 Mar 23	303.04999 -1.82	305.97	301.15	304.00	1,040,815
07 Mar 23	304.87000 -5.57	312.41	304.50	309.00	1,591,961
06 Mar 23	310.44000 +1.44	314.60	305.45	309.33	1,508,892
03 Mar 23	309.00000 -3.17	314.56	308.75	312.20	1,307,347
02 Mar 23	312.17001 -2.41	315.99	310.39	313.64	993,941
01 Mar 23	314.57999 +5.85	315.49	308.66	309.90	1,804,198
28 Feb 23	308.73001 +1.50	311.99	306.00	307.26	1,432,213
27 Feb 23	307.23001 -0.83	310.60	303.98	304.30	1,368,752
24 Feb 23	308.06000 -3.65	312.00	305.78	311.80	1,402,104
23 Feb 23	311.70999 -4.31	317.75	310.00	316.02	1,496,578
22 Feb 23	316.01999 -1.79	318.40	315.18	316.77	1,093,902
21 Feb 23	317.81000 +3.26	319.55	314.80	314.89	1,865,705
20 Feb 23	314.54999 +4.54	316.00	303.50	311.00	2,740,979
17 Feb 23	310.01001 -2.29	317.50	309.78	312.11	1,837,297
16 Feb 23	312.29999 +0.85	317.39	310.05	311.00	2,126,353
15 Feb 23	311.45001 -1.05	317.50	310.13	312.30	1,529,847
14 Feb 23	312.50000 +1.32	314.00	309.50	314.00	1,188,852
13 Feb 23	311.17999 +4.30	315.00	305.40	306.96	1,855,768
10 Feb 23	306.88000 +3.28	307.00	302.00	303.10	1,458,342
09 Feb 23	303.60001 +5.97	303.65	297.63	299.20	1,767,245
08 Feb 23	297.63000 +0.73	300.85	297.00	297.80	981,750
07 Feb 23	296.89999 -2.32	302.80	296.70	299.42	1,423,711
06 Feb 23	299.22000 -5.38	303.11	298.00	302.05	1,542,338
03 Feb 23	304.60001 -4.83	308.01	300.25	308.01	2,170,723
02 Feb 23	309.42999 -1.71	312.80	309.12	312.00	1,362,996
01 Feb 23	311.14001 +0.34	314.44	306.96	310.00	2,144,648
31 Jan 23	310.79999 -13.70	319.00	308.00	310.00	3,801,448
30 Jan 23	324.50000 +6.73	330.30	316.87	320.58	3,556,646
20 Jan 23	317.76999 +4.97	321.99	314.00	314.00	2,996,509
19 Jan 23	312.79999 +2.40	314.48	306.18	310.40	2,024,816
18 Jan 23	310.39999 -1.40	317.59	309.28	313.00	1,769,190
17 Jan 23	311.79999 -0.56	314.50	310.20	312.39	1,911,052
16 Jan 23	312.35999 +14.66	315.05	297.71	297.71	5,062,087
13 Jan 23	297.70001 +4.40	297.70	290.25	293.40	1,969,220
12 Jan 23	293.29999 +2.50	302.00	290.80	290.81	3,084,553
11 Jan 23	290.79999 -0.84	292.70	288.50	291.64	1,491,005
10 Jan 23	291.64001 +0.16	293.22	290.02	292.50	1,446,148
09 Jan 23	291.48001 +3.48	293.99	288.16	288.16	1,764,423
06 Jan 23	288.00000 -1.90	290.60	285.90	290.50	1,534,696
05 Jan 23	289.89999 +8.50	291.66	280.88	282.90	3,024,126
04 Jan 23	281.39999 -2.48	284.33	279.61	283.00	2,167,571
03 Jan 23	283.88000 -4.58	290.51	282.56	288.50	2,033,014
30 Dec 22	288.45999 -1.16	291.66	288.16	291.00	1,265,636
29 Dec 22	289.62000 +0.54	290.59	284.50	287.10	1,725,903
28 Dec 22	289.07999 +0.96	292.00	287.01	288.80	1,525,615
27 Dec 22	288.12000 -1.23	291.76	284.00	290.80	1,712,083
26 Dec 22	289.35001 -0.20	292.82	287.08	289.55	1,616,871
23 Dec 22	289.54999 +1.64	291.00	285.61	285.65	1,784,167
22 Dec 22	287.91000 -1.08	292.99	285.85	290.41	1,910,534
21 Dec 22	288.98999 +9.20	292.49	280.40	280.40	2,417,316
20 Dec 22	279.79001 -5.82	287.68	277.00	284.14	2,260,513
19 Dec 22	285.60999 -6.82	297.01	284.50	295.77	3,542,149
16 Dec 22	292.42999 +0.63	297.55	289.31	290.00	2,782,027
15 Dec 22	291.79999 +6.30	295.00	284.00	286.00	3,341,442
14 Dec 22	285.50000 +4.13	286.41	278.86	281.38	2,485,021
13 Dec 22	281.37000 -3.95	283.79	278.73	282.00	1,917,964
12 Dec 22	285.32001 +12.32	287.88	275.00	275.01	4,394,564
09 Dec 22	273.00000 +4.16	274.59	265.75	268.90	2,537,860
08 Dec 22	268.84000 -1.43	271.28	267.30	269.73	1,938,560
07 Dec 22	270.26999 -3.04	273.10	267.00	273.00	2,776,384
06 Dec 22	273.31000 +8.71	275.16	262.52	264.61	4,137,456
05 Dec 22	264.60001 +4.88	267.28	260.50	261.50	2,325,079
02 Dec 22	259.72000 +0.73	264.99	257.46	257.46	2,020,647
01 Dec 22	258.98999 +4.04	263.68	257.60	258.51	2,472,559
30 Nov 22	254.95000 +0.22	257.35	253.10	254.75	1,524,717
29 Nov 22	254.73000 +5.80	258.00	248.00	248.00	2,079,813
28 Nov 22	248.92999 -4.33	249.97	243.05	249.01	2,144,341
25 Nov 22	253.25999 +0.07	254.41	249.80	253.20	1,261,032
24 Nov 22	253.19000 -1.30	257.87	251.27	254.98	1,242,538
23 Nov 22	254.49001 -1.87	257.50	253.47	256.00	1,502,874
22 Nov 22	256.35999 -4.42	261.63	255.36	259.50	2,036,055
21 Nov 22	260.78000 -2.21	262.88	257.71	261.00	1,314,547
18 Nov 22	262.98999 -0.18	267.50	262.20	263.10	1,757,331
17 Nov 22	263.17001 -1.60	267.33	258.10	263.58	2,233,025
16 Nov 22	264.76999 +0.12	269.60	262.59	264.01	1,980,669
15 Nov 22	264.64999 +2.13	265.88	260.20	262.52	2,105,855
14 Nov 22	262.51999 +4.24	265.34	258.38	261.00	2,171,929
11 Nov 22	258.28000 +1.47	268.60	258.28	263.95	2,747,278
10 Nov 22	256.81000 +0.36	258.10	252.40	254.72	1,780,137
09 Nov 22	256.45001 -1.51	261.89	256.02	257.55	1,652,055
08 Nov 22	257.95999 +0.47	259.47	255.89	257.49	1,701,847
07 Nov 22	257.48999 +2.64	258.00	251.50	254.40	2,185,506
04 Nov 22	254.85001 +7.14	257.00	247.47	247.71	2,830,547
03 Nov 22	247.71001 -1.89	248.76	245.00	247.01	1,861,564
02 Nov 22	249.60001 +6.97	253.33	239.77	242.00	3,979,695
01 Nov 22	242.63000 +14.63	244.00	228.72	228.72	4,771,271
31 Oct 22	228.00000 -0.23	231.96	222.50	226.18	2,818,908
28 Oct 22	228.23000 -3.77	236.10	226.90	227.01	2,611,606
27 Oct 22	232.00000 -3.16	237.80	229.92	236.00	2,842,179
26 Oct 22	235.16000 +7.16	241.83	229.27	229.27	4,222,562
25 Oct 22	228.00000 -3.62	232.98	224.30	230.00	4,114,118
24 Oct 22	231.62000 -25.74	251.01	231.62	248.50	7,943,572
21 Oct 22	257.35999 -3.92	262.95	256.60	261.28	2,429,006
20 Oct 22	261.28000 -0.82	266.51	258.20	258.21	2,193,785
19 Oct 22	262.10001 -10.25	271.80	260.25	270.00	2,759,295
18 Oct 22	272.35001 +3.78	275.01	265.00	269.00	2,543,720
17 Oct 22	268.57001 -1.88	274.86	267.00	270.44	2,084,030
14 Oct 22	270.45001 +13.65	272.90	257.01	257.03	4,293,539
13 Oct 22	256.79999 +2.70	259.98	251.46	253.06	2,226,946
12 Oct 22	254.10001 +1.28	255.00	246.01	252.82	2,682,552
11 Oct 22	252.82001 -1.16	256.86	251.11	255.04	1,825,699
10 Oct 22	253.98000 -12.82	265.90	253.26	265.10	3,180,857
30 Sep 22	266.79999 +0.70	270.50	264.02	265.70	2,104,507
29 Sep 22	266.10001 +4.60	272.90	263.01	264.87	3,310,707
28 Sep 22	261.50000 -2.57	267.70	259.81	263.20	3,256,414
27 Sep 22	264.07001 +17.28	264.25	247.00	247.60	5,582,379
26 Sep 22	246.78999 -5.90	252.68	246.01	249.00	4,212,240
23 Sep 22	252.69000 -8.16	258.90	250.22	257.00	4,440,330
22 Sep 22	260.85001 -20.23	279.38	259.69	279.38	5,975,659
21 Sep 22	281.07999 -8.27	289.98	280.00	288.80	2,923,483
20 Sep 22	289.35001 -0.15	292.30	288.58	290.34	1,383,793
19 Sep 22	289.50000 -3.70	294.95	288.00	292.00	1,902,798
16 Sep 22	293.20001 -5.36	299.65	293.20	296.65	2,692,556
15 Sep 22	298.56000 -1.73	302.66	298.09	299.50	1,523,681
14 Sep 22	300.29001 -1.71	301.59	298.01	299.86	1,423,238
13 Sep 22	302.00000 +3.89	304.00	297.25	298.96	2,038,683
09 Sep 22	298.10999 +4.36	298.80	293.01	295.00	1,892,056
08 Sep 22	293.75000 +2.27	298.89	291.67	292.61	2,004,093
07 Sep 22	291.48001 -2.54	293.90	289.00	292.80	1,437,491
06 Sep 22	294.01999 +0.02	297.20	292.39	293.04	1,285,740
05 Sep 22	294.00000 -2.11	296.52	287.00	294.18	2,669,264
02 Sep 22	296.10999 -2.19	302.98	295.00	298.74	1,883,663
01 Sep 22	298.29999 -2.69	303.00	297.27	300.00	1,870,348
31 Aug 22	300.98999 +12.63	303.90	287.06	287.16	4,466,764
30 Aug 22	288.35999 -2.73	292.93	287.50	290.20	1,321,896
29 Aug 22	291.09000 -2.91	294.99	289.30	291.16	1,329,869
26 Aug 22	294.00000 +3.70	295.60	291.02	291.98	1,839,802
25 Aug 22	290.29999 +0.70	291.40	286.89	290.03	1,428,017
24 Aug 22	289.60001 -1.50	293.49	289.21	290.00	1,485,761
23 Aug 22	291.10001 -1.36	293.88	289.00	292.51	1,478,690
22 Aug 22	292.45999 -0.94	294.92	291.00	291.45	1,482,584
19 Aug 22	293.39999 -1.40	296.41	293.00	294.05	1,144,414
18 Aug 22	294.79999 -4.22	298.19	294.08	297.00	1,456,764
17 Aug 22	299.01999 +2.62	299.50	293.81	296.00	1,602,908
16 Aug 22	296.39999 -1.70	300.35	296.14	298.10	1,313,682
15 Aug 22	298.10001 -1.91	302.00	297.00	300.99	1,479,766
12 Aug 22	300.01001 +1.03	301.22	297.12	299.00	1,335,749
11 Aug 22	298.98001 +5.94	299.06	293.53	293.53	2,079,209
10 Aug 22	293.04001 -3.36	296.38	290.78	295.60	1,896,868
09 Aug 22	296.39999 -3.03	298.88	295.40	298.00	1,396,826
08 Aug 22	299.42999 +0.76	303.50	295.89	298.67	2,085,224
05 Aug 22	298.67001 +1.58	299.88	295.20	299.60	1,705,417
04 Aug 22	297.09000 +4.86	297.80	292.25	295.48	2,033,483
03 Aug 22	292.23001 +3.39	295.99	288.90	288.90	2,640,064
02 Aug 22	288.84000 -4.71	292.38	286.01	291.65	2,869,839
01 Aug 22	293.54999 -2.17	294.99	290.01	294.95	2,327,370
29 Jul 22	295.72000 -8.58	306.50	295.00	303.50	3,591,968
28 Jul 22	304.29999 -1.71	308.57	303.50	305.96	1,897,211
27 Jul 22	306.01001 -4.17	309.80	305.10	308.10	1,626,126
26 Jul 22	310.17999 +0.58	313.79	309.00	310.44	1,428,421
25 Jul 22	309.60001 -0.90	311.63	307.00	310.75	1,339,872
22 Jul 22	310.50000 +1.17	314.99	308.01	309.36	2,518,782
21 Jul 22	309.32999 +0.38	311.76	306.00	306.24	2,087,860
20 Jul 22	308.95001 -0.57	311.18	304.88	309.00	3,159,100
19 Jul 22	309.51999 -9.18	315.68	303.01	312.01	5,094,678
18 Jul 22	318.70001 -0.45	321.00	308.49	319.80	3,128,268
15 Jul 22	319.14999 -4.92	329.90	319.00	323.00	2,537,219
14 Jul 22	324.07001 -2.13	329.60	323.02	326.51	2,206,859
13 Jul 22	326.20001 -1.69	330.40	325.01	327.66	1,517,314
12 Jul 22	327.89001 -6.92	337.00	327.89	334.85	1,848,362
11 Jul 22	334.81000 -3.68	338.00	330.00	338.00	2,338,978
08 Jul 22	338.48999 -6.50	348.69	338.49	348.00	2,417,609
07 Jul 22	344.98999 -0.02	347.88	339.91	344.00	1,860,337
06 Jul 22	345.01001 -6.65	353.00	342.70	351.77	2,286,795
05 Jul 22	351.66000 -1.78	356.19	346.45	353.43	2,517,818
04 Jul 22	353.44000 +2.66	357.98	347.00	353.01	2,071,383
01 Jul 22	350.78000 -5.95	358.88	349.00	356.73	1,907,806
30 Jun 22	356.73001 +7.73	359.82	347.99	348.01	2,825,453
29 Jun 22	349.00000 -3.98	352.35	346.28	350.00	2,072,529
28 Jun 22	352.98001 -0.02	354.85	347.00	352.80	2,372,177
27 Jun 22	353.00000 +10.71	356.98	342.70	342.75	3,298,810
24 Jun 22	342.29001 +5.49	343.58	336.20	339.00	3,089,454
23 Jun 22	336.79999 +4.20	338.00	330.21	331.98	2,126,169
22 Jun 22	332.60001 -4.40	339.95	332.58	339.00	2,180,998
21 Jun 22	337.00000 -3.10	343.60	334.00	340.10	2,621,277
20 Jun 22	340.10001 +1.78	345.00	337.00	341.00	3,463,235
17 Jun 22	338.32001 +12.35	340.35	323.98	325.75	4,127,535
16 Jun 22	325.97000 +1.64	334.65	325.00	325.70	3,528,326
15 Jun 22	324.32999 +7.54	328.00	316.99	316.99	4,495,472
14 Jun 22	316.79001 +5.21	316.95	308.00	308.10	2,546,161
13 Jun 22	311.57999 -5.77	315.02	309.52	314.90	2,854,374
10 Jun 22	317.35001 +4.60	319.23	311.01	311.32	2,599,258
09 Jun 22	312.75000 -6.25	322.66	312.30	319.00	2,726,481
08 Jun 22	319.00000 +2.91	323.00	313.30	316.53	3,892,849
07 Jun 22	316.09000 +10.99	318.11	303.34	305.09	4,760,764
06 Jun 22	305.10001 +4.08	306.74	296.14	300.00	2,914,386
02 Jun 22	301.01999 -3.03	303.88	300.09	302.33	1,636,253
01 Jun 22	304.04999 -5.65	311.00	302.98	311.00	2,287,998
31 May 22	309.70001 +10.60	310.00	297.11	298.98	4,410,783
30 May 22	299.10001 +3.72	301.00	295.00	296.38	1,776,136
27 May 22	295.38000 +0.10	299.79	295.05	297.50	1,597,236
26 May 22	295.28000 +0.43	298.00	291.25	297.00	1,521,141
25 May 22	294.85001 -1.42	297.95	293.61	295.00	1,766,571
24 May 22	296.26999 -6.74	303.01	295.33	302.00	1,950,392
23 May 22	303.01001 -2.79	308.80	301.66	308.50	1,795,349
20 May 22	305.79999 +13.06	306.63	293.01	294.00	4,018,885
19 May 22	292.73999 -4.06	295.95	290.00	294.55	2,076,986
18 May 22	296.79999 -3.78	301.00	296.00	300.00	1,518,375
17 May 22	300.57999 +1.23	301.20	297.75	300.52	1,500,147
16 May 22	299.35001 -5.80	310.20	298.01	309.02	2,296,657
13 May 22	305.14999 +4.52	312.50	303.30	303.50	3,081,906
12 May 22	300.63000 -1.22	302.75	298.00	300.16	1,586,799
11 May 22	301.85001 +4.43	305.55	297.38	297.38	2,425,293
10 May 22	297.42001 -0.57	300.63	293.30	294.03	1,650,805
09 May 22	297.98999 -0.19	298.83	294.00	297.00	1,183,552
06 May 22	298.17999 -10.67	305.60	297.97	303.00	2,118,224
05 May 22	308.85001 +2.70	313.40	306.02	306.99	2,278,984
29 Apr 22	306.14999 +0.65	308.66	301.20	305.40	2,370,806
28 Apr 22	305.50000 +3.61	307.88	298.33	300.00	2,385,758
27 Apr 22	301.89001 +9.47	302.00	289.02	290.00	2,864,309
26 Apr 22	292.42001 +4.24	295.65	282.41	288.16	3,091,070
25 Apr 22	288.17999 -7.99	298.00	288.00	292.01	3,169,725
22 Apr 22	296.17001 -0.87	299.03	293.19	295.00	1,883,848
21 Apr 22	297.04001 -7.26	306.32	296.18	301.87	2,641,265
20 Apr 22	304.29999 -2.32	308.55	300.62	306.70	1,969,612
19 Apr 22	306.62000 -6.73	317.50	306.00	314.99	2,606,818
18 Apr 22	313.35001 -0.36	318.00	311.00	313.71	1,851,689
15 Apr 22	313.70999 +0.70	316.39	310.03	311.20	1,690,386
14 Apr 22	313.01001 +4.51	316.60	310.06	310.06	2,253,503
13 Apr 22	308.50000 +0.62	313.75	304.50	306.00	2,380,770
12 Apr 22	307.88000 +11.88	308.88	294.38	295.99	2,824,529
11 Apr 22	296.00000 -11.00	307.02	295.30	307.00	2,808,815
08 Apr 22	307.00000 -1.88	310.39	306.18	309.00	1,452,234
07 Apr 22	308.88000 -0.30	313.01	306.20	308.34	1,616,763
06 Apr 22	309.17999 -7.39	318.82	308.00	316.51	2,905,330
01 Apr 22	316.57001 -0.66	321.80	313.10	315.20	2,233,805
31 Mar 22	317.23001 -2.68	325.50	316.80	319.83	2,543,594
30 Mar 22	319.91000 +11.01	319.99	309.55	315.00	2,994,404
29 Mar 22	308.89999 -0.06	312.44	308.10	311.00	1,558,430
28 Mar 22	308.95999 -1.59	310.33	302.34	304.34	2,138,365
25 Mar 22	310.54999 -6.99	322.52	310.02	316.00	2,512,836
24 Mar 22	317.54001 -1.88	318.88	311.88	317.42	2,644,498
23 Mar 22	319.42001 +11.32	322.55	309.50	311.00	3,726,134
22 Mar 22	308.10001 -5.31	313.50	307.01	313.12	1,869,957
21 Mar 22	313.41000 +0.43	316.66	309.10	316.00	2,458,850
18 Mar 22	312.98001 -2.82	316.00	309.79	312.75	2,908,411
17 Mar 22	315.79999 +9.52	320.66	309.00	309.01	4,413,487
16 Mar 22	306.28000 +8.10	306.97	290.00	304.59	5,122,115
15 Mar 22	298.17999 -8.40	310.66	296.00	302.00	3,813,935
14 Mar 22	306.57999 -11.94	318.49	306.08	318.00	3,023,602
11 Mar 22	318.51999 +6.62	319.88	303.01	304.30	3,417,942
10 Mar 22	311.89999 +1.11	321.97	308.10	320.00	4,018,623
09 Mar 22	310.79001 +5.09	312.13	296.96	307.00	4,520,065
08 Mar 22	305.70001 +0.60	313.82	301.00	311.16	3,858,018
07 Mar 22	305.10001 -11.06	315.00	301.11	309.98	4,436,977
04 Mar 22	316.16000 -22.16	328.00	314.00	326.99	7,256,417
03 Mar 22	338.32001 -20.30	361.30	335.00	360.50	6,323,830
02 Mar 22	358.62000 -5.18	362.01	357.01	361.40	1,847,527
01 Mar 22	363.79999 +2.49	365.00	358.87	362.03	2,245,238
28 Feb 22	361.31000 +4.34	361.80	355.09	358.00	2,320,896
25 Feb 22	356.97000 +6.23	361.95	351.33	351.50	2,745,831
24 Feb 22	350.73999 -8.26	362.99	345.39	359.00	3,281,480
23 Feb 22	359.00000 +7.06	359.99	353.31	353.50	1,946,072
22 Feb 22	351.94000 -3.06	355.00	344.81	354.97	1,837,097
21 Feb 22	355.00000 -3.30	363.50	351.61	358.79	1,815,744
18 Feb 22	358.29999 +1.95	359.16	353.41	355.15	1,546,677
17 Feb 22	356.35001 +2.80	364.30	352.01	353.55	2,610,714
16 Feb 22	353.54999 +1.06	358.48	350.00	357.00	2,344,556
15 Feb 22	352.48999 +9.99	353.00	342.96	342.96	3,012,994
14 Feb 22	342.50000 +2.47	346.66	335.00	335.00	2,187,172
11 Feb 22	340.03000 -10.67	349.50	339.93	349.00	2,536,496
10 Feb 22	350.70001 +0.74	356.00	346.00	354.85	2,181,519
09 Feb 22	349.95999 +3.85	351.10	338.45	345.43	3,487,057
08 Feb 22	346.10999 -8.77	357.00	334.80	356.23	4,704,670
07 Feb 22	354.88000 -2.36	371.23	353.72	359.83	2,891,938
28 Jan 22	357.23999 -5.47	373.63	353.60	364.09	2,972,953
27 Jan 22	362.70999 -7.82	372.05	362.20	368.82	2,124,222
26 Jan 22	370.53000 +1.33	373.00	362.00	369.25	2,175,135
25 Jan 22	369.20001 -7.00	380.00	369.20	376.15	2,197,147
24 Jan 22	376.20001 -3.02	382.79	372.00	374.00	2,205,125
21 Jan 22	379.22000 -7.77	385.98	369.83	385.98	3,556,437
20 Jan 22	386.98999 -4.01	394.50	378.10	381.00	2,767,696
19 Jan 22	391.00000 -8.90	402.50	385.00	399.28	3,112,035
18 Jan 22	399.89999 +7.08	404.30	388.11	392.91	2,842,593
17 Jan 22	392.82001 +6.72	393.70	382.88	384.10	2,196,554
14 Jan 22	386.10001 -3.90	391.00	385.00	387.19	2,305,589
13 Jan 22	390.00000 -4.80	397.31	388.11	394.80	2,228,676
12 Jan 22	394.79999 +0.98	398.89	392.28	394.00	2,636,926
11 Jan 22	393.82001 -1.16	401.00	388.00	395.18	2,637,040
10 Jan 22	394.98001 +0.67	400.91	381.00	390.00	3,269,092
07 Jan 22	394.31000 -7.69	404.64	392.00	402.00	3,807,686
06 Jan 22	402.00000 -12.99	416.99	398.38	410.10	5,467,299
05 Jan 22	414.98999 -17.31	429.99	409.00	429.08	5,048,737
04 Jan 22	432.29999 -4.85	443.88	429.50	440.00	4,014,795
31 Dec 21	437.14999 +14.12	443.17	416.00	418.00	4,645,745
30 Dec 21	423.03000 -5.51	425.66	400.02	416.00	7,968,072
29 Dec 21	428.54001 -47.61	477.95	428.54	477.95	8,590,817
28 Dec 21	476.14999 +3.85	477.66	470.01	474.00	2,872,839
27 Dec 21	472.29999 -7.50	484.79	471.60	478.00	2,468,093
24 Dec 21	479.79999 +3.95	486.15	475.03	477.51	2,769,656
23 Dec 21	475.85001 -3.26	480.55	468.88	480.00	2,565,834
22 Dec 21	479.10999 +12.98	485.00	465.01	467.00	3,942,185
21 Dec 21	466.13000 +8.05	468.85	458.10	458.10	2,735,130
20 Dec 21	458.07999 +1.58	466.56	451.07	452.50	2,875,647
17 Dec 21	456.50000 -1.20	459.84	451.50	457.50	3,380,884
16 Dec 21	457.70001 -5.30	466.80	456.00	463.00	3,037,702
15 Dec 21	463.00000 -8.00	472.00	462.70	471.97	2,549,352
14 Dec 21	471.00000 +9.10	472.00	460.00	460.00	2,943,475
13 Dec 21	461.89999 +6.90	470.00	454.01	454.98	3,764,648
10 Dec 21	455.00000 -10.98	469.00	450.30	463.66	5,685,384
09 Dec 21	465.98001 +6.41	469.55	455.00	459.57	4,721,564
08 Dec 21	459.57001 +3.42	460.80	449.03	459.90	3,027,161
07 Dec 21	456.14999 +4.66	463.00	450.15	455.00	2,643,463
06 Dec 21	451.48999 -11.58	466.48	451.06	466.00	2,766,031
03 Dec 21	463.07001 +19.11	466.00	443.00	443.96	4,618,296
02 Dec 21	443.95999 +10.95	447.90	431.20	431.68	3,747,576
01 Dec 21	433.01001 -13.99	449.90	430.00	449.87	3,735,798
30 Nov 21	447.00000 +8.71	449.89	435.00	440.01	3,290,900
29 Nov 21	438.29001 -0.39	445.00	435.00	435.48	2,120,879
26 Nov 21	438.67999 -2.30	443.50	435.50	441.57	1,802,944
25 Nov 21	440.98001 -0.57	447.90	438.70	442.55	2,213,943
24 Nov 21	441.54999 -2.14	446.99	438.00	443.34	1,815,241
23 Nov 21	443.69000 +0.69	447.88	435.06	443.49	2,542,415
22 Nov 21	443.00000 -4.58	449.50	440.20	446.00	2,430,596
19 Nov 21	447.57999 -5.22	454.01	445.51	449.95	1,962,677
18 Nov 21	452.79999 +3.29	455.58	445.00	451.00	2,386,752
17 Nov 21	449.51001 -6.99	461.49	446.21	456.50	3,507,283
16 Nov 21	456.50000 +19.24	468.88	437.33	438.50	6,148,371
15 Nov 21	437.26001 +8.71	445.00	429.00	429.50	3,563,480
12 Nov 21	428.54999 +10.49	429.98	416.00	416.99	2,947,552
11 Nov 21	418.06000 -4.72	423.60	411.02	421.00	3,264,941
10 Nov 21	422.78000 -0.22	426.95	418.88	423.72	2,384,736
09 Nov 21	423.00000 -1.30	426.16	421.17	422.01	2,244,281
08 Nov 21	424.29999 +4.80	428.80	414.10	420.00	3,272,359
05 Nov 21	419.50000 +9.17	423.00	411.00	411.92	3,749,555
04 Nov 21	410.32999 +3.33	416.01	407.30	407.40	3,264,382
03 Nov 21	407.00000 -13.79	423.70	406.00	422.84	3,417,322
02 Nov 21	420.79001 +5.79	432.48	410.01	414.58	5,265,188
01 Nov 21	415.00000 +2.08	418.08	395.00	409.00	4,956,042
29 Oct 21	412.92001 +3.62	419.00	408.65	410.00	3,712,570
28 Oct 21	409.29999 -5.70	418.90	408.00	416.04	3,443,430
27 Oct 21	415.00000 -9.00	425.55	407.00	421.01	4,872,132
26 Oct 21	424.00000 -10.00	437.96	423.94	433.00	4,006,297
25 Oct 21	434.00000 -0.99	438.80	432.01	434.11	2,785,861
22 Oct 21	434.98999 +1.09	439.65	431.00	431.15	3,013,963
21 Oct 21	433.89999 -4.05	441.94	432.00	435.00	3,061,873
20 Oct 21	437.95001 -0.98	444.44	434.60	444.00	3,875,032
19 Oct 21	438.92999 +14.93	445.80	423.00	423.00	6,521,833
18 Oct 21	424.00000 +1.40	440.00	414.00	439.99	6,922,541
15 Oct 21	422.60001 +2.80	424.88	410.80	416.11	4,084,790
14 Oct 21	419.79999 -2.13	431.88	410.88	421.12	4,250,473
13 Oct 21	421.92999 +30.94	428.00	390.48	390.48	7,788,874
12 Oct 21	390.98999 -3.92	399.30	386.00	390.80	3,232,570
11 Oct 21	394.91000 -1.04	405.55	393.08	398.00	4,355,274
08 Oct 21	395.95001 +17.75	399.90	383.00	385.66	7,547,043
30 Sep 21	378.20001 +22.65	383.00	358.55	360.00	9,448,380
29 Sep 21	355.54999 +2.00	359.89	342.60	349.93	4,847,178
28 Sep 21	353.54999 -7.20	365.63	350.42	360.00	5,088,917
27 Sep 21	360.75000 +21.10	370.20	342.30	342.74	7,391,940
24 Sep 21	339.64999 +7.68	347.86	331.31	333.38	4,208,781
23 Sep 21	331.97000 -2.83	339.78	328.60	334.99	3,049,509
22 Sep 21	334.79999 -11.19	346.00	331.90	342.00	3,891,118
17 Sep 21	345.98999 +14.07	350.00	332.00	333.00	5,056,052
16 Sep 21	331.92001 -3.09	337.53	328.20	335.01	2,810,589
15 Sep 21	335.01001 -4.75	341.70	330.19	339.75	3,381,601
14 Sep 21	339.76001 -2.76	348.00	338.06	342.54	2,844,922
13 Sep 21	342.51999 +1.09	349.99	340.00	340.63	3,393,804
10 Sep 21	341.42999 +0.93	343.66	336.00	340.50	2,606,863
09 Sep 21	340.50000 -0.72	345.00	336.25	340.48	2,105,539
08 Sep 21	341.22000 -2.44	348.50	338.68	346.04	2,673,621
07 Sep 21	343.66000 -4.33	352.00	340.66	349.00	3,939,171
06 Sep 21	347.98999 +19.24	353.00	326.35	326.35	5,671,305
03 Sep 21	328.75000 -2.82	336.00	318.56	328.00	4,284,353
02 Sep 21	331.57001 -15.57	349.65	328.01	347.00	5,470,739
01 Sep 21	347.14001 +0.09	356.19	337.36	347.87	4,158,526
31 Aug 21	347.04999 -7.36	356.95	344.00	355.80	3,993,724
30 Aug 21	354.41000 -7.29	361.88	347.50	358.00	3,985,215
27 Aug 21	361.70001 +0.04	370.91	360.32	361.65	2,991,741
26 Aug 21	361.66000 -12.51	372.55	359.00	371.99	3,575,327
25 Aug 21	374.17001 +3.47	379.00	370.00	373.20	3,285,942
24 Aug 21	370.70001 +2.15	377.00	366.00	374.00	3,799,356
23 Aug 21	368.54999 +21.85	372.00	343.01	346.70	6,664,412
20 Aug 21	346.70001 -31.64	372.83	342.22	370.00	8,207,886
19 Aug 21	378.34000 +2.91	382.76	371.17	375.42	3,609,605
18 Aug 21	375.42999 +4.53	378.88	364.01	365.00	3,395,898
17 Aug 21	370.89999 -17.17	391.69	368.00	387.00	4,931,272
16 Aug 21	388.07001 +1.01	394.58	375.60	383.00	3,256,405
13 Aug 21	387.06000 -1.95	394.13	384.00	391.00	2,592,339
12 Aug 21	389.01001 -5.67	399.84	388.00	394.32	3,355,150
11 Aug 21	394.67999 +3.67	398.88	387.10	390.90	4,635,033
10 Aug 21	391.01001 +11.72	392.16	374.00	379.29	5,596,293
09 Aug 21	379.29001 +3.28	384.66	372.20	372.20	3,541,943
06 Aug 21	376.01001 -4.97	384.99	372.21	376.01	3,601,108
05 Aug 21	380.98001 +6.48	391.77	368.01	370.02	5,793,816
04 Aug 21	374.50000 -3.57	382.99	370.00	374.01	4,275,832
03 Aug 21	378.07001 +5.27	384.90	364.21	367.00	6,108,274
02 Aug 21	372.79999 +6.80	378.89	336.30	357.50	9,431,422
30 Jul 21	366.00000 -15.79	377.50	357.63	377.50	6,734,931
29 Jul 21	381.79001 +3.77	394.99	378.00	384.00	7,922,360
28 Jul 21	378.01999 +17.04	378.80	349.50	352.50	9,815,466
27 Jul 21	360.98001 -30.39	387.45	360.88	376.00	10,699,219
26 Jul 21	391.37000 -25.23	408.00	374.94	408.00	13,580,116
23 Jul 21	416.60001 -24.18	432.00	406.00	430.04	12,620,329
22 Jul 21	440.78000 -48.98	475.03	440.78	475.03	13,846,799
21 Jul 21	489.76001 +22.74	491.88	467.80	467.80	5,166,991
20 Jul 21	467.01999 -1.84	469.33	460.06	466.93	3,697,540
19 Jul 21	468.85999 +34.50	470.00	433.11	433.25	7,686,734
16 Jul 21	434.35999 -7.64	445.00	432.37	441.00	3,487,151
15 Jul 21	442.00000 +18.00	443.35	420.01	423.98	5,309,347
14 Jul 21	424.00000 +2.33	429.84	412.00	420.00	4,249,035
13 Jul 21	421.67001 -2.08	434.80	418.67	422.00	3,997,713
12 Jul 21	423.75000 -8.30	439.78	401.95	438.11	6,493,255
09 Jul 21	432.04999 -12.92	443.32	425.00	439.00	4,726,876
08 Jul 21	444.97000 -0.93	454.50	440.50	444.05	4,157,747
07 Jul 21	445.89999 -0.10	450.46	431.52	433.50	5,104,997
06 Jul 21	446.00000 -10.62	462.00	415.14	460.98	9,636,930
05 Jul 21	456.62000 +15.62	458.68	433.33	438.00	5,018,432
02 Jul 21	441.00000 -15.58	455.80	437.92	455.80	4,757,325
01 Jul 21	456.57999 +8.28	463.00	450.49	450.50	4,915,984
30 Jun 21	448.29999 -1.21	449.98	435.00	447.00	3,867,113
29 Jun 21	449.51001 -1.94	459.00	445.00	457.04	3,996,665
28 Jun 21	451.45001 +4.55	465.75	440.00	450.00	5,945,529
25 Jun 21	446.89999 +18.40	452.27	431.01	432.30	5,737,379
24 Jun 21	428.50000 +0.15	433.00	421.00	428.35	3,854,279
23 Jun 21	428.35001 -1.86	439.93	425.00	431.00	4,926,308
22 Jun 21	430.20999 +25.98	430.33	406.33	408.00	7,947,510
21 Jun 21	404.23001 -0.76	407.86	398.00	404.00	2,877,089
18 Jun 21	404.98999 -2.26	412.88	395.80	410.07	4,340,172
17 Jun 21	407.25000 +7.65	410.80	394.40	399.65	3,880,051
16 Jun 21	399.60001 +0.24	412.96	398.00	399.18	4,662,102
15 Jun 21	399.35999 -5.03	405.50	393.88	403.19	3,402,936
11 Jun 21	404.39001 -2.49	410.50	393.11	410.00	4,363,228
10 Jun 21	406.88000 +15.75	411.80	389.00	389.99	5,298,027
09 Jun 21	391.13000 +14.13	397.81	362.30	372.00	7,215,499
08 Jun 21	377.00000 -41.38	419.96	377.00	416.99	12,233,965
07 Jun 21	418.38000 +15.78	418.88	400.00	405.00	4,799,697
04 Jun 21	402.60001 +0.83	405.70	397.90	401.00	3,698,714
03 Jun 21	401.76999 +17.91	404.97	379.32	381.88	6,636,010
02 Jun 21	383.85999 -5.93	393.87	380.50	391.00	3,253,141
01 Jun 21	389.79001 +5.89	391.80	378.27	385.00	3,763,578
31 May 21	383.89999 +6.60	384.90	373.22	375.12	3,343,280
28 May 21	377.29999 -7.66	386.00	372.84	384.93	3,727,773
27 May 21	384.95999 +3.18	386.63	375.00	379.00	3,638,721
26 May 21	381.78000 +0.28	391.89	377.52	380.00	4,531,234
25 May 21	381.50000 +13.36	381.54	368.21	368.22	4,669,486
24 May 21	368.14001 -1.56	372.88	360.00	371.00	2,955,418
21 May 21	369.70001 -5.56	379.88	363.99	376.48	4,068,873
20 May 21	375.26001 +2.79	383.89	374.45	375.00	3,587,496
19 May 21	372.47000 -5.02	376.50	372.01	375.80	2,309,617
18 May 21	377.48999 -0.09	378.60	370.11	375.06	3,070,585
17 May 21	377.57999 +4.00	380.60	372.09	373.58	4,987,746
14 May 21	373.57999 +25.39	376.63	350.00	350.01	7,546,298
13 May 21	348.19000 +3.19	352.00	341.58	342.00	4,234,103
12 May 21	345.00000 +4.91	346.00	337.38	339.00	3,440,411
11 May 21	340.09000 +4.69	340.99	326.77	331.10	3,917,951
10 May 21	335.39999 +4.79	339.00	325.15	328.00	3,843,724
07 May 21	330.60999 -0.39	343.88	329.41	330.79	3,961,002
06 May 21	331.00000 -8.31	341.00	326.00	335.99	4,034,403
30 Apr 21	339.31000 -4.60	346.68	338.91	344.03	3,231,089
29 Apr 21	343.91000 -0.67	349.87	336.14	344.58	3,713,367
28 Apr 21	344.57999 +10.86	346.50	330.50	332.09	4,484,172
27 Apr 21	333.72000 +5.67	334.94	325.04	326.99	3,678,515
26 Apr 21	328.04999 -16.76	341.00	326.80	336.00	7,955,114
23 Apr 21	344.81000 +11.15	348.36	332.18	333.66	4,476,240
22 Apr 21	333.66000 -3.34	339.80	330.00	336.00	3,230,322
21 Apr 21	337.00000 +7.65	338.46	326.35	328.00	4,187,304
20 Apr 21	329.35001 +0.36	337.99	328.18	330.07	3,922,960
19 Apr 21	328.98999 +19.99	328.99	305.00	308.50	5,847,262
16 Apr 21	309.00000 -2.80	315.80	305.50	314.99	2,591,684
15 Apr 21	311.79999 -2.70	315.80	307.01	313.00	2,604,959
14 Apr 21	314.50000 +3.26	318.90	304.50	312.06	4,574,544
13 Apr 21	311.23999 +2.94	319.74	302.01	305.00	4,231,577
12 Apr 21	308.29999 -16.77	323.88	307.00	323.00	6,025,509
09 Apr 21	325.07001 -6.92	336.65	323.34	330.00	3,998,030
08 Apr 21	331.98999 +3.64	340.48	315.00	321.00	6,293,616
07 Apr 21	328.35001 +23.14	330.52	301.20	305.10	7,766,792
06 Apr 21	305.20999 -3.79	311.97	302.02	311.00	3,407,381
02 Apr 21	309.00000 +14.64	313.80	294.36	295.99	5,781,046
01 Apr 21	294.35999 +7.40	295.60	287.24	287.24	3,666,654
31 Mar 21	286.95999 +1.80	287.49	280.08	284.50	2,847,858
30 Mar 21	285.16000 -2.82	292.45	284.00	284.95	4,488,046
29 Mar 21	287.98001 +6.36	290.00	276.00	281.66	5,494,462
26 Mar 21	281.62000 +16.20	282.80	266.66	267.54	6,103,785
25 Mar 21	265.42001 +2.11	267.86	257.22	259.00	2,877,414
24 Mar 21	263.31000 +0.31	268.05	261.01	263.48	2,728,277
23 Mar 21	263.00000 -0.10	264.99	256.53	263.25	2,794,727
22 Mar 21	263.10001 -0.81	269.66	260.00	263.91	2,861,305
19 Mar 21	263.91000 -9.27	270.55	262.30	266.55	3,656,618
18 Mar 21	273.17999 +4.32	276.76	267.00	267.19	4,150,120
17 Mar 21	268.85999 +6.48	269.98	256.50	262.00	4,077,569
16 Mar 21	262.38000 +4.18	265.80	258.00	259.41	3,371,462
15 Mar 21	258.20001 -9.95	269.85	254.34	268.15	5,128,693
12 Mar 21	268.14999 -1.18	274.99	261.02	273.02	5,502,378
11 Mar 21	269.32999 +12.57	276.00	254.91	256.98	7,403,541
10 Mar 21	256.76001 +14.99	260.00	248.60	249.98	7,870,154
09 Mar 21	241.77000 -14.29	256.98	240.15	256.02	9,340,376
08 Mar 21	256.06000 -25.47	287.43	254.68	286.00	9,759,698
05 Mar 21	281.53000 -1.17	287.00	270.18	277.00	5,105,107
04 Mar 21	282.70001 -15.80	293.50	280.05	293.00	6,286,837
03 Mar 21	298.50000 +6.50	299.90	286.01	289.50	4,609,704
02 Mar 21	292.00000 -10.12	308.00	290.00	305.20	7,191,330
01 Mar 21	302.12000 +4.63	305.00	292.04	303.74	5,892,275
26 Feb 21	297.48999 -11.71	305.71	291.00	299.00	7,202,791
25 Feb 21	309.20001 -8.81	326.10	303.00	324.29	8,475,076
24 Feb 21	318.01001 -26.72	348.52	313.00	346.20	9,655,317
23 Feb 21	344.73001 -9.28	356.88	340.50	344.00	5,634,783
22 Feb 21	354.01001 -28.97	383.88	353.99	382.91	7,888,500
19 Feb 21	382.98001 -6.32	395.99	360.03	386.00	6,658,977
18 Feb 21	389.29999 -4.66	405.77	380.10	395.00	5,732,765
10 Feb 21	393.95999 +10.96	398.11	378.00	386.00	5,864,523
09 Feb 21	383.00000 +4.05	398.90	370.02	383.59	8,171,849
08 Feb 21	378.95001 +34.45	378.95	344.67	344.67	6,832,521
05 Feb 21	344.50000 +7.50	349.90	330.18	337.25	4,518,132
04 Feb 21	337.00000 +11.37	338.00	321.20	322.50	4,758,467
03 Feb 21	325.63000 -0.02	338.60	323.28	326.00	5,725,004
02 Feb 21	325.64999 +19.58	326.85	303.05	307.81	6,194,393
01 Feb 21	306.07001 +7.52	307.80	300.13	302.00	3,996,812
29 Jan 21	298.54999 +10.02	304.70	290.01	290.50	4,648,689
28 Jan 21	288.53000 -6.85	297.21	288.10	291.84	3,520,373
27 Jan 21	295.38000 -1.67	299.70	290.00	297.55	3,015,244
26 Jan 21	297.04999 -12.45	310.00	296.00	309.50	4,267,345
25 Jan 21	309.50000 +9.95	309.50	296.37	299.55	6,032,676
22 Jan 21	299.54999 +1.56	301.00	295.14	298.00	3,552,907
21 Jan 21	297.98999 +4.79	301.00	294.80	294.98	3,617,751
20 Jan 21	293.20001 +9.70	293.48	281.51	281.51	3,476,342
19 Jan 21	283.50000 -3.01	294.38	282.69	288.80	3,603,602
18 Jan 21	286.51001 +2.32	294.68	282.00	284.10	4,029,543
15 Jan 21	284.19000 -9.01	293.00	272.03	291.00	8,469,331
14 Jan 21	293.20001 -19.30	313.50	292.00	312.50	6,998,128
13 Jan 21	312.50000 +12.50	318.83	301.33	301.84	6,655,833
12 Jan 21	300.00000 +5.82	300.00	290.10	291.46	3,459,928
11 Jan 21	294.17999 -2.41	302.68	290.01	292.35	5,461,910
08 Jan 21	296.59000 -3.32	306.76	291.88	301.15	4,324,808
07 Jan 21	299.91000 +5.46	302.58	292.29	295.26	4,406,617
06 Jan 21	294.45001 -1.93	301.98	288.00	297.50	5,033,897
05 Jan 21	296.38000 +16.40	300.00	278.05	280.00	7,904,317
04 Jan 21	279.98001 +12.47	282.85	269.00	272.43	5,685,370
31 Dec 20	267.51001 +12.41	268.27	256.38	257.00	6,872,354
30 Dec 20	255.10001 +11.10	256.02	243.99	244.00	5,835,244
29 Dec 20	244.00000 -5.99	252.20	243.30	250.99	3,713,916
28 Dec 20	249.99001 -0.01	252.50	248.05	251.00	2,948,010
25 Dec 20	250.00000 +3.39	252.70	245.00	247.00	3,610,424
24 Dec 20	246.61000 +1.79	248.38	243.22	244.82	2,881,207
23 Dec 20	244.82001 -0.48	246.60	239.86	244.01	4,305,767
22 Dec 20	245.30000 -0.83	252.85	244.90	247.69	4,262,280
21 Dec 20	246.13000 +0.06	249.39	244.00	246.00	4,147,983
18 Dec 20	246.07001 -4.77	250.50	244.85	246.80	3,748,284
17 Dec 20	250.84000 -1.17	256.96	247.80	252.01	4,469,648
16 Dec 20	252.00999 +5.51	254.80	247.00	248.56	4,870,610
15 Dec 20	246.50000 -1.50	249.50	243.73	248.00	3,557,913
14 Dec 20	248.00000 +7.00	248.80	237.50	241.00	4,339,075
11 Dec 20	241.00000 -4.87	250.80	238.00	245.88	5,334,573
10 Dec 20	245.87000 +7.30	249.58	235.50	236.03	6,027,987
09 Dec 20	238.57001 +10.60	243.50	229.40	229.63	7,766,625
08 Dec 20	227.97000 +0.67	229.49	223.22	228.88	2,559,036
07 Dec 20	227.30000 -2.55	231.98	226.26	230.00	2,519,730
04 Dec 20	229.85001 +5.73	230.68	224.35	225.00	3,701,637
03 Dec 20	224.12000 +1.71	226.60	222.00	223.00	3,108,663
02 Dec 20	222.41000 +2.21	226.93	221.20	221.81	3,743,299
01 Dec 20	220.20000 +11.18	220.80	210.10	211.10	5,103,752
30 Nov 20	209.02000 -4.11	214.36	208.03	213.15	2,745,631
27 Nov 20	213.13000 +2.75	215.40	207.30	210.30	2,499,469
26 Nov 20	210.38000 -1.85	214.67	208.14	212.32	2,612,161
25 Nov 20	212.23000 -3.89	217.14	212.20	216.14	2,708,833
24 Nov 20	216.12000 -2.36	220.00	216.00	218.48	2,112,748
23 Nov 20	218.48000 -1.18	220.50	217.00	219.65	2,369,570
20 Nov 20	219.66000 +0.98	221.97	218.00	218.80	1,771,753
19 Nov 20	218.67999 +0.54	219.59	214.00	216.88	2,066,229
18 Nov 20	218.14000 +2.99	223.48	216.25	217.56	3,456,470
17 Nov 20	215.14999 -5.34	220.49	215.12	219.90	3,406,028
16 Nov 20	220.49001 -2.21	224.29	219.12	223.77	2,307,281
13 Nov 20	222.70000 -2.40	225.49	219.20	225.10	3,141,165
12 Nov 20	225.10001 -1.78	229.34	224.10	226.88	2,420,851
11 Nov 20	226.88000 -4.46	231.34	226.18	231.34	2,613,890
10 Nov 20	231.34000 +0.02	233.33	229.12	232.90	2,469,804
09 Nov 20	231.32001 +5.18	233.50	226.14	227.00	3,961,380
06 Nov 20	226.14000 -4.09	231.99	223.38	231.54	3,979,409
05 Nov 20	230.23000 +1.34	232.25	229.00	230.00	2,750,270
04 Nov 20	228.89000 -0.71	231.50	226.00	230.34	2,420,234
03 Nov 20	229.60001 +1.40	230.87	227.51	228.80	1,922,040
02 Nov 20	228.20000 -1.10	232.88	227.40	229.40	2,628,278
30 Oct 20	229.30000 -6.20	236.93	227.28	236.88	4,349,500
29 Oct 20	235.50000 +1.90	237.22	230.00	230.30	3,264,612
28 Oct 20	233.60001 +0.44	235.27	229.39	233.11	3,316,249
27 Oct 20	233.16000 +8.87	234.26	222.60	224.29	4,121,765
26 Oct 20	224.28999 -11.59	228.10	212.29	220.00	7,362,138
23 Oct 20	235.88000 -5.41	243.35	235.00	241.30	2,955,711
22 Oct 20	241.28999 -1.83	244.39	238.58	243.00	2,144,454
21 Oct 20	243.12000 -2.38	246.57	243.00	245.00	2,110,585
20 Oct 20	245.50000 +3.50	245.50	239.50	241.00	2,391,299
19 Oct 20	242.00000 -4.82	249.00	240.00	248.00	3,056,036
16 Oct 20	246.82001 -0.28	249.40	243.00	247.74	2,592,781
15 Oct 20	247.10001 -3.70	251.50	246.45	249.50	2,749,739
14 Oct 20	250.80000 +1.15	255.78	247.40	249.20	4,019,839
13 Oct 20	249.64999 -2.01	251.36	247.38	251.36	3,535,063
12 Oct 20	251.66000 +6.06	251.80	242.36	245.60	6,374,938
09 Oct 20	245.60001 +2.28	248.28	243.00	246.99	3,686,473
30 Sep 20	243.32001 +7.58	245.50	235.51	235.90	4,593,540
29 Sep 20	235.74001 +4.88	236.78	231.08	233.10	3,253,742
28 Sep 20	230.86000 +1.95	233.78	229.58	231.75	2,662,182
25 Sep 20	228.91000 -2.09	234.47	227.06	232.01	3,472,628
24 Sep 20	231.00000 -5.30	236.00	230.31	235.85	3,725,619
23 Sep 20	236.30000 +1.40	239.00	231.99	235.00	4,131,963
22 Sep 20	234.89999 -4.10	241.42	233.18	236.66	4,000,993
21 Sep 20	239.00000 -5.29	246.77	238.00	244.95	4,089,454
18 Sep 20	244.28999 -0.71	247.00	235.08	244.50	6,032,948
17 Sep 20	245.00000 -10.09	252.50	243.00	252.50	5,316,524
16 Sep 20	255.09000 +4.89	258.00	248.20	253.45	4,968,011
15 Sep 20	250.20000 -3.80	254.00	242.22	254.00	5,637,054
14 Sep 20	254.00000 -8.05	266.65	250.53	262.05	8,936,814
11 Sep 20	262.04999 +19.64	264.48	242.60	242.62	8,818,867
10 Sep 20	242.41000 +14.86	246.88	232.00	232.00	8,956,353
09 Sep 20	227.55000 -10.92	236.00	225.83	234.58	6,654,156
08 Sep 20	238.47000 -5.74	247.59	233.33	246.00	7,590,268
07 Sep 20	244.21001 -1.65	252.60	240.00	244.00	6,778,961
04 Sep 20	245.86000 -20.10	255.00	242.34	255.00	11,924,912
03 Sep 20	265.95999 -6.92	293.98	253.51	270.00	16,895,376
02 Sep 20	272.88000 +24.79	272.88	248.18	248.30	9,028,752
01 Sep 20	248.09000 -3.77	250.50	241.98	248.51	7,136,159
31 Aug 20	251.86000 +16.00	251.86	236.00	239.00	7,419,319
28 Aug 20	235.86000 +9.36	238.88	224.51	226.00	6,543,137
27 Aug 20	226.50000 +6.50	227.90	220.00	221.00	6,009,451
26 Aug 20	220.00000 +10.01	225.15	209.88	209.88	7,108,062
25 Aug 20	209.99001 +1.79	210.69	208.00	209.48	3,186,355
24 Aug 20	208.20000 +1.21	211.24	207.00	207.98	4,036,146
21 Aug 20	206.99001 +6.92	207.00	201.00	201.00	4,886,870
20 Aug 20	200.07001 -3.32	203.38	199.60	202.00	2,676,251
19 Aug 20	203.39000 +0.26	206.99	202.50	203.98	4,611,528
18 Aug 20	203.13000 +3.13	203.13	198.41	200.00	3,328,713
17 Aug 20	200.00000 +1.61	203.00	198.58	198.58	3,413,164
14 Aug 20	198.39000 +1.49	198.60	194.52	196.00	2,612,039
13 Aug 20	196.89999 -2.66	200.36	196.23	199.10	2,482,281
12 Aug 20	199.56000 -1.34	202.47	193.88	201.50	4,486,886
11 Aug 20	200.89999 +0.29	205.61	200.20	200.70	3,249,107
10 Aug 20	200.61000 +0.04	202.01	197.44	198.01	2,891,883
07 Aug 20	200.57001 -3.13	203.70	195.50	202.01	5,257,602
06 Aug 20	203.70000 -0.80	205.00	202.23	203.00	3,553,703
05 Aug 20	204.50000 +0.39	204.95	200.51	203.78	3,085,247
04 Aug 20	204.11000 -0.50	206.98	203.00	204.61	4,222,544
03 Aug 20	204.61000 +0.41	207.09	202.01	205.00	4,298,372
31 Jul 20	204.20000 +2.50	205.88	200.16	201.95	4,564,372
30 Jul 20	201.70000 +4.63	206.40	198.00	198.00	5,671,536
29 Jul 20	197.07001 +2.69	197.16	194.38	194.38	4,444,000
28 Jul 20	194.38000 +2.43	195.80	192.04	192.04	3,803,052
27 Jul 20	191.95000 +2.96	194.89	190.00	190.33	4,158,086
24 Jul 20	188.99001 -7.92	197.30	185.56	196.00	6,704,973
23 Jul 20	196.91000 +1.24	198.80	193.00	193.86	4,230,021
22 Jul 20	195.67000 +1.82	198.65	190.16	193.88	4,466,002
21 Jul 20	193.85001 +7.67	195.33	185.21	186.19	5,176,731
20 Jul 20	186.17999 +1.63	187.32	180.06	184.91	5,765,864
17 Jul 20	184.55000 +1.65	188.16	179.50	182.00	8,365,773
16 Jul 20	182.89999 -19.10	202.05	182.68	201.99	10,013,557
15 Jul 20	202.00000 -5.35	205.00	195.05	200.00	8,828,208
14 Jul 20	207.35001 +9.15	208.00	198.20	198.32	7,117,928
13 Jul 20	198.20000 +15.74	200.00	181.03	181.88	6,689,428
10 Jul 20	182.46001 +1.52	184.65	180.00	180.93	4,260,174
09 Jul 20	180.94000 +0.41	181.71	179.05	180.55	4,692,379
08 Jul 20	180.53000 +2.01	182.40	176.60	178.52	4,898,544
07 Jul 20	178.52000 +6.15	180.59	173.00	173.00	6,982,155
06 Jul 20	172.37000 +0.30	174.01	169.80	172.00	6,518,892
03 Jul 20	172.07001 +0.82	172.50	167.00	171.25	5,523,108
02 Jul 20	171.25000 -2.39	175.50	169.18	172.15	6,410,616
01 Jul 20	173.64000 +3.39	178.67	168.25	170.97	5,907,731
30 Jun 20	170.25000 +4.65	170.60	165.62	165.62	3,322,255
29 Jun 20	165.60001 +0.34	167.35	163.33	164.00	3,118,737
24 Jun 20	165.25999 -2.21	167.80	163.01	167.80	4,227,676
23 Jun 20	167.47000 +5.62	167.89	161.60	162.50	4,392,434
22 Jun 20	161.85001 +3.45	163.45	158.60	158.60	4,439,007
19 Jun 20	158.39999 +4.27	158.64	153.86	154.13	5,113,698
18 Jun 20	154.13000 -1.08	155.16	152.81	155.16	2,718,506
17 Jun 20	155.21001 +1.91	156.50	153.88	153.88	3,429,493
16 Jun 20	153.30000 +1.28	154.40	152.21	153.30	3,002,967
15 Jun 20	152.02000 -2.11	155.50	151.91	154.11	3,838,042
12 Jun 20	154.13000 +0.52	154.40	150.78	151.57	2,771,927
11 Jun 20	153.61000 -2.04	156.64	152.99	155.50	3,944,943
10 Jun 20	155.64999 +1.15	156.50	153.06	153.10	3,054,808
09 Jun 20	154.50000 +2.45	155.27	151.50	152.00	3,984,467
08 Jun 20	152.05000 +0.55	153.55	150.21	151.80	3,478,902
05 Jun 20	151.50000 +1.02	151.52	147.87	150.48	3,963,803
04 Jun 20	150.48000 -1.32	151.49	149.03	151.29	3,689,067
03 Jun 20	151.80000 +4.71	154.43	147.12	147.89	6,108,250
02 Jun 20	147.09000 -1.46	148.24	146.33	147.50	2,556,546
01 Jun 20	148.55000 +1.83	149.66	146.84	148.00	3,788,277
29 May 20	146.72000 +2.91	147.35	143.30	143.30	3,890,233
28 May 20	143.81000 -2.14	146.80	140.99	146.00	4,018,326
27 May 20	145.95000 -2.46	149.69	145.50	148.60	2,777,871
26 May 20	148.41000 +3.97	148.58	144.67	145.28	3,583,021
25 May 20	144.44000 +1.64	145.25	141.10	142.80	2,573,681
22 May 20	142.80000 -2.60	146.50	141.80	146.26	3,611,030
21 May 20	145.39999 +0.40	147.65	144.05	145.00	4,311,855
20 May 20	145.00000 -4.41	150.19	144.50	149.41	5,472,431
19 May 20	149.41000 +0.73	152.00	148.51	149.98	2,936,495
18 May 20	148.67999 +3.68	149.88	144.90	144.90	4,871,522
15 May 20	145.00000 -3.31	149.31	143.92	148.30	6,327,400
14 May 20	148.31000 -0.67	149.99	147.99	148.85	2,953,728
13 May 20	148.98000 +0.74	149.85	146.51	148.24	4,309,639
12 May 20	148.24001 +2.88	149.60	144.28	145.20	4,865,312
11 May 20	145.36000 +0.33	147.52	143.09	145.27	3,738,456
08 May 20	145.03000 -0.67	146.77	144.81	145.70	3,351,419
07 May 20	145.70000 +0.21	147.11	144.08	145.78	2,974,548
06 May 20	145.49001 +5.24	145.76	140.19	140.90	5,069,021
30 Apr 20	140.25000 -2.25	145.85	139.44	143.65	6,130,003
29 Apr 20	142.50000 -3.50	150.26	141.40	146.00	6,495,238
28 Apr 20	146.00000 +7.25	147.33	138.00	138.75	7,302,336
27 Apr 20	138.75000 +2.15	139.98	135.07	137.70	5,006,946
24 Apr 20	136.60001 +1.18	137.88	135.03	136.00	3,285,717
23 Apr 20	135.42000 +0.37	138.49	134.91	136.05	3,340,707
22 Apr 20	135.05000 +2.39	135.58	131.81	132.05	3,515,594
21 Apr 20	132.66000 -2.45	134.99	131.60	134.51	3,750,549
20 Apr 20	135.11000 +0.27	136.87	134.31	136.85	2,655,962
17 Apr 20	134.84000 -0.24	136.89	134.01	135.00	2,988,751
16 Apr 20	135.08000 +0.41	136.50	133.00	134.05	2,783,588
15 Apr 20	134.67000 +0.38	136.60	134.29	135.65	3,713,344
14 Apr 20	134.28999 +5.13	135.01	128.42	129.99	5,574,444
13 Apr 20	129.16000 -0.54	130.68	128.12	129.00	2,312,220
10 Apr 20	129.70000 -1.43	133.75	129.00	130.96	3,737,478
09 Apr 20	131.13000 +0.80	131.78	129.51	131.75	2,845,813
08 Apr 20	130.33000 +2.13	131.00	127.41	127.63	4,178,468
07 Apr 20	128.20000 +1.21	129.48	127.15	128.86	3,696,889
03 Apr 20	126.99000 +3.89	128.15	122.50	122.50	5,407,882
02 Apr 20	123.10000 +1.41	123.10	119.81	120.91	2,998,767
01 Apr 20	121.69000 -2.61	124.50	120.91	124.30	3,657,914
31 Mar 20	124.30000 +0.31	126.10	123.30	125.10	2,806,085
30 Mar 20	123.99000 -0.77	125.50	122.70	123.83	2,896,444
27 Mar 20	124.76000 +0.21	127.79	124.60	126.20	3,996,369
26 Mar 20	124.55000 +2.71	125.97	120.70	121.11	4,718,501
25 Mar 20	121.84000 +2.19	122.80	120.50	122.68	3,592,872
24 Mar 20	119.65000 +2.64	119.98	117.28	119.50	3,474,413
23 Mar 20	117.01000 -3.74	119.93	116.90	117.95	3,282,149
20 Mar 20	120.75000 +2.45	121.50	118.76	119.46	3,450,116
19 Mar 20	118.30000 +0.92	120.00	114.88	117.83	4,856,237
18 Mar 20	117.38000 +0.37	121.71	117.30	118.00	5,537,508
17 Mar 20	117.01000 -1.41	121.51	112.90	117.87	4,322,511
16 Mar 20	118.42000 -0.83	123.88	117.30	120.01	6,407,280
13 Mar 20	119.25000 -1.67	120.31	115.12	116.00	5,060,379
12 Mar 20	120.92000 -3.33	123.47	120.17	123.00	4,468,961
11 Mar 20	124.25000 -0.66	126.50	124.01	125.99	2,590,102
10 Mar 20	124.91000 +0.95	126.10	121.50	124.00	4,713,317
09 Mar 20	123.96000 -5.80	128.30	123.96	127.96	5,184,682
06 Mar 20	129.75999 -0.54	132.57	128.88	129.55	4,093,124
05 Mar 20	130.30000 +3.50	130.98	126.90	126.90	5,816,665
04 Mar 20	126.80000 -1.15	128.98	125.82	128.02	3,582,297
03 Mar 20	127.95000 +4.17	129.56	125.66	125.70	7,339,004
02 Mar 20	123.78000 +3.68	124.44	120.87	120.87	4,321,220
28 Feb 20	120.10000 -3.00	123.88	119.42	120.00	5,000,099
27 Feb 20	123.10000 +1.85	124.51	121.46	121.51	4,101,295
26 Feb 20	121.25000 -3.75	123.50	121.00	122.60	5,744,093
25 Feb 20	125.00000 -0.94	125.94	122.03	124.10	5,881,099
24 Feb 20	125.94000 -2.24	129.35	124.70	128.50	5,963,715
21 Feb 20	128.17999 +1.79	129.00	125.18	126.50	5,384,553
20 Feb 20	126.39000 +1.40	126.95	125.20	125.50	4,508,864
19 Feb 20	124.99000 -2.14	127.49	124.99	127.15	5,124,152
18 Feb 20	127.13000 -1.03	128.80	126.57	128.39	4,235,217
17 Feb 20	128.16000 +0.74	129.50	126.25	127.50	5,356,590
14 Feb 20	127.42000 +0.33	129.27	126.69	127.06	3,286,568
13 Feb 20	127.09000 -3.00	129.32	126.68	129.30	5,598,116
12 Feb 20	130.09000 -1.55	131.87	129.41	131.64	3,811,008
11 Feb 20	131.64000 +1.82	132.65	129.00	129.11	5,146,931
10 Feb 20	129.82001 -2.62	131.98	128.01	131.30	5,958,751
07 Feb 20	132.44000 -1.85	133.80	129.52	132.95	6,827,787
06 Feb 20	134.28999 -1.48	137.73	131.97	137.50	10,234,061
05 Feb 20	135.77000 +12.34	135.77	123.77	123.77	9,861,829
04 Feb 20	123.43000 +4.02	124.95	120.16	120.16	7,060,209
03 Feb 20	119.41000 -9.38	128.00	115.91	123.00	12,059,903
23 Jan 20	128.78999 +0.72	132.78	126.18	128.07	7,634,844
22 Jan 20	128.07001 -1.53	130.30	127.01	129.30	6,058,397
21 Jan 20	129.60001 +3.61	133.48	129.30	130.40	9,345,303
20 Jan 20	125.99000 +2.61	129.00	122.00	123.00	7,334,065
17 Jan 20	123.38000 +4.53	124.94	118.33	118.78	7,876,161
16 Jan 20	118.85000 +3.23	118.85	115.21	116.10	4,318,125
15 Jan 20	115.62000 +0.97	116.43	114.52	114.70	3,212,652
14 Jan 20	114.65000 -1.52	116.87	114.46	116.39	3,185,393
13 Jan 20	116.17000 +1.52	116.37	113.47	114.77	6,034,772
10 Jan 20	114.65000 +0.55	115.28	113.40	114.30	4,410,273
09 Jan 20	114.10000 +4.20	115.23	109.83	110.59	8,350,229
08 Jan 20	109.90000 -0.15	111.20	109.20	109.67	3,306,038
07 Jan 20	110.05000 +1.41	110.07	107.75	108.94	3,931,650
06 Jan 20	108.64000 -0.36	109.51	108.04	108.29	3,780,899
03 Jan 20	109.00000 -0.22	109.58	108.22	109.50	3,210,961
02 Jan 20	109.22000 -0.65	110.61	108.63	109.99	4,624,017
31 Dec 19	109.87000 +0.71	110.99	108.93	109.16	4,182,398
30 Dec 19	109.16000 +1.02	110.09	107.00	108.47	3,786,620
27 Dec 19	108.14000 -1.83	110.60	107.98	109.97	4,062,258
26 Dec 19	109.97000 +0.02	110.60	108.87	109.61	4,117,460
25 Dec 19	109.95000 +5.43	110.88	106.50	106.50	10,795,714
24 Dec 19	104.52000 +0.07	105.18	103.64	104.44	2,327,384
23 Dec 19	104.45000 +1.31	106.24	102.80	103.15	4,245,925
20 Dec 19	103.14000 +0.11	103.59	102.61	103.01	1,805,811
19 Dec 19	103.03000 -0.33	103.68	102.03	103.65	2,073,825
18 Dec 19	103.36000 -0.62	104.82	102.88	103.77	2,820,400
17 Dec 19	103.98000 +1.26	104.40	102.02	102.77	3,428,853
16 Dec 19	102.72000 +0.14	103.67	101.80	102.88	2,851,739
13 Dec 19	102.58000 +2.69	102.59	100.50	100.50	3,877,804
12 Dec 19	99.89000 -0.94	100.85	99.88	100.75	1,678,697
11 Dec 19	100.83000 +0.44	100.93	100.35	100.40	1,696,700
10 Dec 19	100.39000 +0.15	100.52	99.89	99.99	1,759,253
09 Dec 19	100.24000 -0.82	101.60	99.90	101.00	2,533,128
06 Dec 19	101.06000 +0.56	101.08	100.11	100.61	2,189,625
05 Dec 19	100.50000 +0.41	101.28	100.00	100.50	2,132,982
04 Dec 19	100.09000 +0.71	100.48	99.00	99.62	2,020,273
03 Dec 19	99.38000 +0.17	99.40	98.11	98.11	2,342,610
02 Dec 19	99.21000 -0.57	99.88	99.00	99.09	2,255,208
29 Nov 19	99.78000 -2.00	102.19	98.78	101.66	4,851,899
28 Nov 19	101.78000 +0.16	102.47	101.22	101.90	1,840,754
27 Nov 19	101.62000 -0.98	102.50	101.00	102.43	2,364,370
26 Nov 19	102.60000 +0.69	102.80	101.70	102.28	2,982,797
25 Nov 19	101.91000 +0.44	102.33	100.65	101.47	2,987,739
22 Nov 19	101.47000 -1.78	103.80	101.11	103.23	4,307,579
21 Nov 19	103.25000 -2.05	105.09	102.28	105.09	4,188,196
20 Nov 19	105.30000 +0.10	106.40	105.10	105.44	3,159,507
19 Nov 19	105.20000 +0.47	106.25	104.70	104.70	3,924,677
18 Nov 19	104.73000 +0.02	105.49	103.85	104.60	3,491,876
15 Nov 19	104.71000 -2.30	107.20	104.70	107.00	4,215,103
14 Nov 19	107.01000 +0.71	107.32	105.92	106.59	3,691,555
13 Nov 19	106.30000 -1.30	108.40	105.96	107.60	5,324,362
12 Nov 19	107.60000 -1.85	109.80	106.98	108.96	3,588,844
11 Nov 19	109.45000 -1.62	112.63	108.99	111.00	4,319,310
08 Nov 19	111.07000 +2.59	111.98	108.77	108.88	4,912,241
07 Nov 19	108.48000 +0.30	108.89	107.50	108.40	2,203,472
06 Nov 19	108.18000 -0.14	108.85	107.75	108.18	2,454,814
05 Nov 19	108.32000 -0.18	109.40	107.45	109.00	3,622,823
04 Nov 19	108.50000 -0.09	109.94	108.02	108.90	3,659,637
01 Nov 19	108.59000 +0.07	108.72	106.51	108.03	3,357,693
31 Oct 19	108.52000 +0.72	109.09	107.02	108.20	3,046,032
30 Oct 19	107.80000 +0.01	108.67	106.20	107.82	2,624,581
29 Oct 19	107.79000 +0.88	110.13	106.01	106.01	5,512,503
28 Oct 19	106.91000 +0.41	108.88	105.98	106.80	4,963,926
25 Oct 19	106.50000 -4.96	109.94	105.70	109.94	11,578,386
24 Oct 19	111.46000 -1.14	113.70	110.50	113.40	4,508,561
23 Oct 19	112.60000 -1.40	115.95	112.47	114.16	3,522,516
22 Oct 19	114.00000 +1.78	114.79	112.50	113.00	3,813,841
21 Oct 19	112.22000 -1.95	114.50	109.93	113.58	5,069,995
18 Oct 19	114.17000 +0.07	115.26	112.37	114.00	4,739,404
17 Oct 19	114.10000 -0.40	116.00	113.39	114.50	3,518,328
16 Oct 19	114.50000 +2.45	115.05	111.30	112.22	7,227,660
15 Oct 19	112.05000 +2.96	113.50	108.56	108.98	5,668,719
14 Oct 19	109.09000 +1.20	110.05	107.79	108.20	4,568,915
11 Oct 19	107.89000 -0.10	108.99	107.10	108.69	4,263,302
10 Oct 19	107.99000 +3.32	108.56	104.69	105.00	6,561,610
09 Oct 19	104.67000 +0.37	105.10	103.05	104.10	3,197,181
08 Oct 19	104.30000 +2.42	105.15	102.00	102.00	4,499,838
30 Sep 19	101.88000 +0.76	103.30	100.81	101.12	2,949,296
27 Sep 19	101.12000 +0.72	101.66	99.03	100.39	2,331,022
26 Sep 19	100.40000 -1.73	103.00	99.99	102.69	2,991,660
25 Sep 19	102.13000 -1.12	103.45	101.41	103.25	2,271,367
24 Sep 19	103.25000 +0.02	104.90	102.50	104.08	3,260,246
23 Sep 19	103.23000 -1.71	105.88	103.00	104.90	3,156,205
20 Sep 19	104.94000 +2.26	105.54	102.61	102.79	6,287,128
19 Sep 19	102.68000 +1.07	102.92	101.00	101.76	4,004,030
18 Sep 19	101.61000 +2.46	101.80	98.98	99.01	4,596,862
17 Sep 19	99.15000 -1.05	100.50	99.00	100.20	2,411,335
16 Sep 19	100.20000 +0.16	100.96	100.00	100.04	2,398,662
12 Sep 19	100.04000 -0.38	100.79	99.80	100.02	2,760,756
11 Sep 19	100.42000 -1.58	103.60	100.22	102.00	4,173,407
10 Sep 19	102.00000 +0.93	102.40	99.78	101.08	4,352,101
09 Sep 19	101.07000 -0.25	102.12	100.66	101.47	3,402,116
06 Sep 19	101.32000 +1.18	101.43	99.72	100.30	3,667,973
05 Sep 19	100.14000 +0.99	101.00	99.47	99.68	3,956,785
04 Sep 19	99.15000 +0.19	99.19	97.68	98.80	3,146,472
03 Sep 19	98.96000 -1.38	100.58	98.22	100.35	4,051,232
02 Sep 19	100.34000 +0.63	100.49	98.91	99.48	3,497,351
30 Aug 19	99.71000 -0.34	101.79	99.44	100.22	3,077,940
29 Aug 19	100.05000 -0.84	101.18	99.80	100.72	2,482,610
28 Aug 19	100.89000 -1.93	102.98	100.31	102.65	3,795,515
27 Aug 19	102.82000 +0.22	104.00	102.08	104.00	5,054,294
26 Aug 19	102.60000 +1.85	104.50	98.71	98.71	6,085,619
23 Aug 19	100.75000 -0.24	101.04	99.06	100.99	4,694,790
22 Aug 19	100.99000 +3.94	101.46	97.60	97.69	6,846,510
21 Aug 19	97.05000 -2.15	98.64	96.80	98.51	4,196,692
20 Aug 19	99.20000 -0.89	100.39	99.08	100.11	2,812,449
19 Aug 19	100.09000 +1.37	100.44	98.93	99.30	3,531,155
16 Aug 19	98.72000 +1.13	99.45	97.10	97.59	3,264,614
15 Aug 19	97.59000 +1.09	97.98	94.03	95.00	3,326,437
14 Aug 19	96.50000 +0.60	97.91	96.40	96.80	3,613,791
13 Aug 19	95.90000 -0.11	96.90	95.06	95.86	3,026,762
12 Aug 19	96.01000 +1.21	97.04	90.96	95.31	6,645,161
09 Aug 19	94.80000 -7.23	102.68	92.31	102.65	12,206,660
08 Aug 19	102.03000 +0.01	102.97	101.22	102.20	2,223,766
07 Aug 19	102.02000 +1.05	102.68	100.66	100.66	2,446,279
06 Aug 19	100.97000 -0.85	101.45	99.20	100.40	3,919,488
05 Aug 19	101.82000 -1.33	103.37	101.80	102.80	2,350,212
02 Aug 19	103.15000 -0.84	103.55	101.99	102.60	2,146,192
01 Aug 19	103.99000 -0.01	104.39	102.36	104.00	2,988,922
31 Jul 19	104.00000 -0.98	105.25	103.99	104.66	2,118,465
30 Jul 19	104.98000 -0.52	105.90	104.01	104.93	2,928,167
29 Jul 19	105.50000 -0.27	106.18	104.77	105.98	2,252,856
26 Jul 19	105.77000 +1.27	106.17	103.53	104.00	3,492,014
25 Jul 19	104.50000 +1.95	104.59	102.28	103.00	3,567,350
24 Jul 19	102.55000 +0.04	103.51	102.25	102.80	3,418,630
23 Jul 19	102.51000 +1.71	102.80	100.80	100.80	3,578,089
22 Jul 19	100.80000 -1.98	103.40	100.50	103.37	5,491,776
19 Jul 19	102.78000 -0.45	104.48	101.98	103.69	4,936,267
18 Jul 19	103.23000 -1.90	105.48	103.05	105.09	4,026,209
17 Jul 19	105.13000 -2.25	107.75	103.71	107.00	6,307,729
16 Jul 19	107.38000 -0.62	108.86	106.23	106.88	3,528,491
15 Jul 19	108.00000 -3.06	110.50	106.00	110.50	5,130,051
12 Jul 19	111.06000 +0.66	111.68	110.12	111.00	1,864,735
11 Jul 19	110.40000 -0.98	111.95	110.21	111.80	2,304,796
10 Jul 19	111.38000 -0.51	112.60	111.20	112.50	1,781,793
09 Jul 19	111.89000 -0.16	113.70	111.30	112.05	2,120,284
08 Jul 19	112.05000 -1.83	114.85	110.67	113.76	3,749,290
05 Jul 19	113.88000 +1.99	114.40	112.19	112.39	2,931,742
04 Jul 19	111.89000 -1.09	113.90	111.30	113.90	3,831,919
03 Jul 19	112.98000 -3.82	115.87	111.33	115.55	6,198,382
02 Jul 19	116.80000 -0.39	117.20	116.01	117.10	3,463,531
01 Jul 19	117.19000 +1.99	117.75	116.49	116.80	3,889,169
28 Jun 19	115.20000 -0.10	116.30	114.00	115.70	3,078,399
27 Jun 19	115.30000 +0.20	116.14	114.50	114.66	3,164,874
26 Jun 19	115.10000 +0.38	115.56	113.99	114.38	2,783,297
25 Jun 19	114.72000 -0.19	115.50	113.60	115.00	3,422,476
24 Jun 19	114.91000 +1.91	115.00	112.11	112.82	3,900,639
21 Jun 19	113.00000 +0.25	114.50	112.41	112.90	4,006,368
20 Jun 19	112.75000 +3.05	113.75	109.30	109.30	5,029,501
19 Jun 19	109.70000 +1.22	110.65	109.52	109.99	3,861,173
18 Jun 19	108.48000 -0.35	109.69	107.88	109.00	2,345,851
17 Jun 19	108.83000 +2.12	110.00	106.70	106.70	3,517,827
14 Jun 19	106.71000 -1.26	109.78	106.60	108.06	2,356,779
13 Jun 19	107.97000 +0.43	108.28	106.71	108.17	2,157,331
12 Jun 19	107.54000 -0.96	108.49	107.30	108.49	2,721,334
11 Jun 19	108.50000 +4.50	108.50	104.19	104.19	5,339,397
10 Jun 19	104.00000 +1.30	104.48	102.12	102.72	2,467,919
06 Jun 19	102.70000 -0.73	104.20	102.28	103.50	1,980,454
05 Jun 19	103.43000 -0.79	105.44	102.46	105.15	3,193,391
04 Jun 19	104.22000 -3.38	107.88	103.80	107.80	3,594,599
03 Jun 19	107.60000 +0.10	109.48	107.32	107.68	2,070,197
31 May 19	107.50000 +1.26	108.79	105.90	106.50	3,682,281
30 May 19	106.24000 -0.31	106.90	104.92	106.19	2,179,941
29 May 19	106.55000 -0.65	107.37	105.30	106.54	2,072,658
28 May 19	107.20000 +1.36	107.50	105.29	105.78	3,047,372
27 May 19	105.84000 +0.96	106.02	103.20	105.26	2,851,458
24 May 19	104.88000 +0.65	105.78	104.20	104.25	1,947,589
23 May 19	104.23000 -3.30	107.53	103.80	107.50	3,681,721
22 May 19	107.53000 -0.35	108.79	106.50	108.06	2,013,250
21 May 19	107.88000 +1.51	108.37	106.06	107.00	2,500,513
20 May 19	106.37000 -2.12	108.00	105.41	108.00	2,944,984
17 May 19	108.49000 -2.43	111.88	108.20	111.00	3,956,652
16 May 19	110.92000 +1.24	111.16	108.80	109.50	3,125,436
15 May 19	109.68000 +3.04	110.55	107.70	107.70	4,227,367
14 May 19	106.64000 -2.16	109.22	106.48	108.00	3,440,209
13 May 19	108.80000 +1.82	109.65	104.98	106.12	4,276,467
10 May 19	106.98000 +2.85	107.26	102.00	105.50	5,263,573
09 May 19	104.13000 -4.31	108.67	101.01	107.50	6,511,874
08 May 19	108.44000 -3.61	111.50	108.18	110.15	3,903,804
07 May 19	112.05000 +3.35	112.63	109.10	110.00	4,762,012
06 May 19	108.70000 -6.60	112.87	105.81	112.87	7,689,495
30 Apr 19	115.30000 +4.20	115.34	111.55	111.55	4,503,625
29 Apr 19	111.10000 +1.91	113.00	107.00	108.80	5,594,600
26 Apr 19	109.19000 -5.83	115.58	108.60	114.90	7,119,865
25 Apr 19	115.02000 -0.98	117.50	114.89	116.00	3,612,545
24 Apr 19	116.00000 -0.25	117.61	114.74	116.53	3,344,615
23 Apr 19	116.25000 -0.25	117.10	113.58	115.38	4,275,527
22 Apr 19	116.50000 -0.61	118.19	115.01	117.20	3,926,981
19 Apr 19	117.11000 +0.51	117.89	116.18	116.70	2,272,710
18 Apr 19	116.60000 -1.48	118.98	116.00	118.54	2,465,103
17 Apr 19	118.08000 +1.19	119.45	117.00	117.20	3,835,052
16 Apr 19	116.89000 +0.78	117.59	115.10	115.38	4,288,349
15 Apr 19	116.11000 -2.42	121.01	116.10	119.00	5,920,956
12 Apr 19	118.53000 +1.93	118.69	116.12	116.59	3,891,282
11 Apr 19	116.60000 -5.90	122.50	116.58	122.50	6,992,377
10 Apr 19	122.50000 +2.12	124.05	118.88	119.85	6,522,655
09 Apr 19	120.38000 +2.98	120.69	116.11	117.50	5,517,790
08 Apr 19	117.40000 -1.08	120.74	116.72	119.00	5,987,728
04 Apr 19	118.48000 +2.18	118.80	115.50	115.70	4,904,977
03 Apr 19	116.30000 +0.31	117.70	114.86	115.00	4,435,768
02 Apr 19	115.99000 -0.63	116.44	114.61	116.44	4,241,304
01 Apr 19	116.62000 +1.72	117.70	115.19	115.19	6,055,742
29 Mar 19	114.90000 +1.93	117.48	113.50	113.50	6,934,542
28 Mar 19	112.97000 +1.02	114.49	110.58	111.30	6,328,569
27 Mar 19	111.95000 +4.55	113.01	108.00	108.29	8,742,108
26 Mar 19	107.40000 -0.41	108.90	107.10	107.95	3,673,526
25 Mar 19	107.81000 -0.99	109.97	107.01	107.50	4,008,732
22 Mar 19	108.80000 +0.13	109.50	107.88	108.67	3,399,133
21 Mar 19	108.67000 +0.19	109.97	107.50	109.40	4,072,411
20 Mar 19	108.48000 -0.24	110.80	107.38	108.54	5,216,695
19 Mar 19	108.72000 -3.23	112.19	108.11	111.00	6,868,483
18 Mar 19	111.95000 +8.05	112.00	104.11	104.11	13,099,087
15 Mar 19	103.90000 +0.71	104.88	102.36	103.45	5,043,392
14 Mar 19	103.19000 +0.58	104.41	102.30	102.54	4,521,247
13 Mar 19	102.61000 -0.44	104.50	102.08	103.00	3,771,417
12 Mar 19	103.05000 -0.85	105.63	102.35	105.01	5,069,287
11 Mar 19	103.90000 +3.05	104.00	101.04	101.70	4,838,854
08 Mar 19	100.85000 -2.32	104.59	100.11	101.30	6,179,516
07 Mar 19	103.17000 -2.58	106.40	101.80	106.40	7,817,890
06 Mar 19	105.75000 -1.21	107.30	104.41	106.97	6,581,343
05 Mar 19	106.96000 -0.03	107.50	105.19	106.00	5,521,966
04 Mar 19	106.99000 -0.36	109.43	106.38	109.40	9,052,896
01 Mar 19	107.35000 +1.42	108.66	105.58	106.50	5,908,010
28 Feb 19	105.93000 +1.94	106.60	103.88	103.89	4,791,102
27 Feb 19	103.99000 -0.79	106.77	103.01	104.50	6,852,486
26 Feb 19	104.78000 -1.23	110.80	104.20	107.00	9,081,041
25 Feb 19	106.01000 +2.07	106.50	102.80	104.78	10,010,091
22 Feb 19	103.94000 +1.94	104.68	101.02	101.68	4,502,643
21 Feb 19	102.00000 -1.10	104.87	101.97	103.00	4,421,019
20 Feb 19	103.10000 -1.90	105.80	100.51	105.08	5,227,241
19 Feb 19	105.00000 -0.78	107.30	104.01	105.84	5,799,959
18 Feb 19	105.78000 +7.55	106.82	99.00	99.00	7,703,387
15 Feb 19	98.23000 -2.36	101.99	98.23	100.00	5,571,696
14 Feb 19	100.59000 +0.69	101.35	98.76	99.99	4,862,249
13 Feb 19	99.90000 +2.93	100.66	97.01	97.38	7,380,750
12 Feb 19	96.97000 +3.26	98.18	95.48	96.40	8,641,609
11 Feb 19	93.71000 +2.41	94.21	90.91	91.00	5,020,808
01 Feb 19	91.30000 +2.92	91.90	88.99	89.00	5,640,962
31 Jan 19	88.38000 -0.42	89.50	87.91	88.38	2,776,022
30 Jan 19	88.80000 -0.20	89.90	88.20	88.80	2,300,350
29 Jan 19	89.00000 +0.80	89.00	87.36	87.98	2,420,651
28 Jan 19	88.20000 +0.23	90.00	88.00	88.48	3,407,423
25 Jan 19	87.97000 -0.02	88.49	87.54	87.80	2,488,650
24 Jan 19	87.99000 -0.61	88.91	86.85	88.66	3,339,968
23 Jan 19	88.60000 +0.24	89.25	87.46	87.50	2,020,693
22 Jan 19	88.36000 -1.96	90.13	87.70	90.10	3,787,190
21 Jan 19	90.32000 -0.26	92.08	89.42	90.30	5,152,402
18 Jan 19	90.58000 +4.58	91.05	85.85	85.85	7,717,833
17 Jan 19	86.00000 -2.00	88.40	86.00	87.98	3,630,956
16 Jan 19	88.00000 +0.80	88.90	86.88	87.20	3,654,816
15 Jan 19	87.20000 +2.60	87.28	84.04	84.70	4,538,007
14 Jan 19	84.60000 -0.55	85.55	84.50	85.00	1,705,196
11 Jan 19	85.15000 +0.55	85.33	83.68	84.46	2,277,828
10 Jan 19	84.60000 -0.60	85.90	84.21	85.21	1,864,979
09 Jan 19	85.20000 +1.70	86.37	83.27	83.49	4,111,815
08 Jan 19	83.50000 +0.11	84.37	83.01	83.40	2,142,981
07 Jan 19	83.39000 +0.71	83.98	82.60	83.85	2,876,179
04 Jan 19	82.68000 +1.69	83.39	79.21	80.50	3,446,084
03 Jan 19	80.99000 -3.40	83.69	80.95	83.68	4,651,984
02 Jan 19	84.39000 -2.26	86.60	83.20	86.60	3,869,585
28 Dec 18	86.65000 -0.30	87.50	84.57	87.29	2,934,573
27 Dec 18	86.95000 +0.53	88.09	86.00	87.84	2,998,149
26 Dec 18	86.42000 -0.94	89.50	86.28	87.80	3,773,048
25 Dec 18	87.36000 +0.95	87.50	85.08	85.50	3,781,207
24 Dec 18	86.41000 +2.78	87.35	83.64	83.64	3,731,422
21 Dec 18	83.63000 -2.42	86.38	82.91	85.60	4,364,334
20 Dec 18	86.05000 -0.92	87.44	84.65	86.20	3,764,141
19 Dec 18	86.97000 -2.78	89.45	86.22	89.00	3,928,609
18 Dec 18	89.75000 +0.10	90.83	88.63	88.88	3,071,996
17 Dec 18	89.65000 -2.23	91.02	87.47	90.93	4,609,352
14 Dec 18	91.88000 -0.46	93.18	90.72	92.69	5,013,783
13 Dec 18	92.34000 +3.46	93.00	88.92	88.92	6,444,689
12 Dec 18	88.88000 -0.31	89.62	88.41	89.30	3,405,085
11 Dec 18	89.19000 +4.19	89.47	85.20	85.20	5,903,884
10 Dec 18	85.00000 -1.85	87.10	84.61	85.99	3,512,035
07 Dec 18	86.85000 -0.45	87.84	85.63	87.13	4,163,041
06 Dec 18	87.30000 -1.66	89.99	86.25	88.02	5,926,771
05 Dec 18	88.96000 +3.04	89.60	84.03	84.70	7,632,662
04 Dec 18	85.92000 +0.69	86.63	84.54	84.95	4,473,335
03 Dec 18	85.23000 +3.93	86.12	82.70	83.23	7,991,788
30 Nov 18	81.30000 +1.01	81.39	79.51	80.38	2,776,320
29 Nov 18	80.29000 -1.11	82.49	80.20	81.68	2,806,474
28 Nov 18	81.40000 +0.34	81.77	79.18	81.25	3,884,926
27 Nov 18	81.06000 -0.84	82.67	81.01	82.05	2,442,494
26 Nov 18	81.90000 -1.30	83.82	81.50	82.30	3,274,505
23 Nov 18	83.20000 +0.65	84.90	82.00	82.86	7,338,664
22 Nov 18	82.55000 +0.40	82.75	81.12	81.90	3,743,834
21 Nov 18	82.15000 +1.14	82.49	79.48	79.84	4,045,645
20 Nov 18	81.01000 -1.99	82.79	80.60	82.45	5,112,738
19 Nov 18	83.00000 +3.50	83.00	79.88	79.88	7,547,702
16 Nov 18	79.50000 -0.17	79.99	78.61	79.81	3,525,170
15 Nov 18	79.67000 +0.56	79.83	78.69	78.90	2,718,757
14 Nov 18	79.11000 -1.74	80.55	79.00	80.51	3,645,014
13 Nov 18	80.85000 +1.15	81.15	77.60	78.47	6,076,389
12 Nov 18	79.70000 +0.78	80.27	77.51	78.90	3,464,163
09 Nov 18	78.92000 -0.61	79.44	78.21	79.01	2,193,119
08 Nov 18	79.53000 -0.52	81.28	79.37	80.80	2,846,727
07 Nov 18	80.05000 -0.95	81.69	80.00	81.00	3,450,960
06 Nov 18	81.00000 -0.50	81.20	79.80	81.20	3,076,619
05 Nov 18	81.50000 -1.38	82.98	80.23	82.88	5,630,459
02 Nov 18	82.88000 +4.28	83.00	80.50	80.50	7,015,070
01 Nov 18	78.60000 +1.10	80.65	77.96	77.96	6,185,024
31 Oct 18	77.50000 +3.65	78.49	74.15	74.15	7,229,330
30 Oct 18	73.85000 +2.30	74.76	71.47	71.68	6,690,931
29 Oct 18	71.55000 -7.63	78.88	71.26	78.51	10,151,830
26 Oct 18	79.18000 -1.81	81.80	78.50	81.20	5,739,749
25 Oct 18	80.99000 -1.33	81.70	79.01	79.99	5,364,061
24 Oct 18	82.32000 +0.27	83.90	78.88	79.97	6,217,674
23 Oct 18	82.05000 -4.64	87.38	81.30	87.00	8,818,877
22 Oct 18	86.69000 +4.44	87.57	83.64	84.44	8,956,867
19 Oct 18	82.25000 +1.90	82.87	78.12	78.51	5,859,863
18 Oct 18	80.35000 -2.35	82.46	79.58	81.96	4,681,533
17 Oct 18	82.70000 -1.29	85.50	79.81	85.00	8,763,848
16 Oct 18	83.99000 -5.06	89.83	83.20	88.90	6,862,529
15 Oct 18	89.05000 -0.94	91.46	88.80	90.50	3,670,183
12 Oct 18	89.99000 +1.53	91.29	88.10	88.45	4,900,460
11 Oct 18	88.46000 -2.94	90.19	87.00	88.00	5,672,031
10 Oct 18	91.40000 -2.55	94.65	90.20	94.18	5,378,451
09 Oct 18	93.95000 -1.61	96.98	93.31	95.45	4,323,363
08 Oct 18	95.56000 -5.70	99.00	95.50	99.00	4,961,677
28 Sep 18	101.26000 +0.66	101.79	100.03	101.00	3,360,668
27 Sep 18	100.60000 +0.05	102.17	99.70	100.36	4,959,022
26 Sep 18	100.55000 +4.19	102.66	96.31	96.98	7,209,916
25 Sep 18	96.36000 -0.72	97.55	95.90	96.50	2,924,228
21 Sep 18	97.08000 +2.67	97.77	94.50	94.50	4,545,291
20 Sep 18	94.41000 -0.19	95.98	93.76	94.60	3,236,569
19 Sep 18	94.60000 +2.60	96.48	91.01	91.95	6,124,101
18 Sep 18	92.00000 +1.38	92.50	89.00	90.62	3,659,191
17 Sep 18	90.62000 -1.68	92.98	90.25	91.97	2,611,556
14 Sep 18	92.30000 -0.04	93.28	90.34	92.34	3,467,153
13 Sep 18	92.34000 -0.36	95.01	87.78	93.70	6,064,976
12 Sep 18	92.70000 -2.65	96.12	92.20	95.25	3,582,447
11 Sep 18	95.35000 +0.05	96.20	93.00	95.60	3,119,633
10 Sep 18	95.30000 -4.53	99.80	95.00	99.80	4,497,357
07 Sep 18	99.83000 +0.83	101.00	98.86	99.30	2,489,547
06 Sep 18	99.00000 -1.22	101.65	98.60	100.20	3,017,647
05 Sep 18	100.22000 -2.18	102.48	100.10	102.40	2,303,202
04 Sep 18	102.40000 +0.40	103.20	101.01	102.43	2,681,079
03 Sep 18	102.00000 -0.88	102.69	100.06	101.71	2,475,683
31 Aug 18	102.88000 -1.42	105.00	102.00	105.00	3,068,613
30 Aug 18	104.30000 -0.87	105.99	104.00	105.40	2,358,168
29 Aug 18	105.17000 -1.48	106.93	103.86	106.50	3,787,307
28 Aug 18	106.65000 -1.35	108.77	105.91	108.76	4,715,657
27 Aug 18	108.00000 +5.86	108.37	102.28	103.50	6,603,510
24 Aug 18	102.14000 +1.02	103.49	100.12	101.80	2,974,664
23 Aug 18	101.12000 +0.82	102.16	99.21	100.00	2,923,682
22 Aug 18	100.30000 -1.00	102.99	99.66	101.09	3,137,007
21 Aug 18	101.30000 +4.20	101.50	96.12	96.99	5,224,277
20 Aug 18	97.10000 -3.81	100.90	90.96	100.00	6,897,100
17 Aug 18	100.91000 -1.89	104.87	99.59	104.42	4,437,480
16 Aug 18	102.80000 -0.02	105.00	100.00	101.97	2,812,736
15 Aug 18	102.82000 -3.09	106.46	102.18	106.02	3,304,032
14 Aug 18	105.91000 -1.13	107.70	105.30	107.00	2,573,929
13 Aug 18	107.04000 -0.43	107.90	104.51	106.00	3,872,135
10 Aug 18	107.47000 +3.58	108.20	103.89	104.48	5,128,097
09 Aug 18	103.89000 +3.40	105.65	99.45	99.99	4,918,256
08 Aug 18	100.49000 -2.79	103.98	100.05	103.28	4,278,734
07 Aug 18	103.28000 +5.23	103.58	95.95	99.20	7,238,799
06 Aug 18	98.05000 -9.63	106.00	97.50	106.00	9,735,107
03 Aug 18	107.68000 -4.54	112.70	107.60	111.76	3,975,973
02 Aug 18	112.22000 +1.64	112.30	107.01	110.30	5,604,231
01 Aug 18	110.58000 -4.57	116.10	109.71	116.10	6,986,986
31 Jul 18	115.15000 +1.92	115.90	113.05	113.89	3,631,165
30 Jul 18	113.23000 -2.95	117.29	111.00	115.73	6,642,896
27 Jul 18	116.18000 -2.98	119.50	115.58	119.20	4,102,166
26 Jul 18	119.16000 +0.80	120.97	117.50	118.90	4,742,316
25 Jul 18	118.36000 +0.50	119.69	117.22	117.22	4,251,383
24 Jul 18	117.86000 +0.45	119.85	115.00	116.30	6,759,290
23 Jul 18	117.41000 -4.56	121.00	110.99	117.73	10,943,288
20 Jul 18	121.97000 +0.42	123.80	118.80	120.84	5,094,871
19 Jul 18	121.55000 -4.01	126.00	119.00	125.61	6,792,314
18 Jul 18	125.56000 -1.49	128.90	125.25	126.00	4,211,933
17 Jul 18	127.05000 -1.88	129.58	125.20	128.87	5,710,767
16 Jul 18	128.92999 +4.33	129.00	123.51	124.38	6,479,206
13 Jul 18	124.60000 +0.68	128.30	123.02	124.05	7,145,211
12 Jul 18	123.92000 +5.49	124.24	117.80	117.80	7,457,029
11 Jul 18	118.43000 +1.72	119.32	114.00	115.00	7,170,745
10 Jul 18	116.71000 +2.82	116.88	113.51	113.55	5,963,003
09 Jul 18	113.89000 +3.79	114.40	109.10	110.26	5,191,192
06 Jul 18	110.10000 -1.40	112.26	108.16	110.49	4,504,488
05 Jul 18	111.50000 -0.13	112.18	107.82	111.60	5,796,943
04 Jul 18	111.63000 -1.46	114.67	110.61	113.18	3,657,654
03 Jul 18	113.09000 -0.80	115.30	108.50	113.50	5,872,168
02 Jul 18	113.89000 +1.96	116.80	112.22	112.70	6,964,950
29 Jun 18	111.93000 +3.02	112.00	108.52	110.00	4,787,472
28 Jun 18	108.91000 +2.93	111.58	103.00	105.20	6,261,037
27 Jun 18	105.98000 -6.46	112.86	105.00	112.40	6,927,172
26 Jun 18	112.44000 -0.52	113.87	111.52	112.00	4,023,806
25 Jun 18	112.96000 +1.06	113.98	112.12	112.88	4,621,188
22 Jun 18	111.90000 +1.38	112.90	108.52	108.52	4,473,294
21 Jun 18	110.52000 +2.23	114.30	107.51	108.29	7,420,897
20 Jun 18	108.29000 +1.55	109.50	103.81	106.88	6,081,594
19 Jun 18	106.74000 +0.97	106.86	102.40	103.00	10,007,736
15 Jun 18	105.77000 -3.58	108.79	102.80	108.55	7,870,423
14 Jun 18	109.35000 -2.74	112.00	106.96	111.12	6,486,601
13 Jun 18	112.09000 -0.67	113.01	110.58	113.00	4,019,458
12 Jun 18	112.76000 +2.05	113.70	109.00	110.71	6,593,253
11 Jun 18	110.71000 -2.99	114.39	109.71	113.00	5,756,641
08 Jun 18	113.70000 +0.78	114.25	110.30	110.92	5,625,955
07 Jun 18	112.92000 -1.24	115.90	112.17	114.50	6,398,037
06 Jun 18	114.16000 +0.03	116.00	112.20	115.01	8,406,562
05 Jun 18	114.13000 +6.86	114.30	108.00	108.00	11,320,279
04 Jun 18	107.27000 +1.18	108.30	104.04	106.99	8,575,732
01 Jun 18	106.09000 -5.26	112.38	103.60	110.97	14,933,366
31 May 18	111.35000 +3.05	112.80	108.51	109.98	12,420,525
30 May 18	108.30000 -8.54	115.10	106.18	112.96	19,409,456
29 May 18	116.84000 -12.98	131.90	116.84	128.50	21,579,804
28 May 18	129.82001 +9.74	131.98	119.00	120.07	11,994,443
25 May 18	120.08000 +2.60	121.51	115.31	116.93	7,703,716
24 May 18	117.48000 +0.51	118.18	115.93	116.95	5,919,853
23 May 18	116.97000 +3.07	117.93	112.60	113.89	7,420,913
22 May 18	113.90000 +4.93	114.90	109.25	109.38	6,395,962
21 May 18	108.97000 +0.77	109.00	107.01	108.20	4,496,497
18 May 18	108.20000 +0.21	108.79	105.70	107.31	5,058,526
17 May 18	107.99000 -0.77	109.31	106.00	108.76	6,416,174
16 May 18	108.76000 +5.84	111.00	102.00	102.80	8,596,830
15 May 18	102.92000 +1.05	103.88	101.17	102.97	5,390,240
14 May 18	101.87000 +4.68	101.96	96.41	97.23	6,933,472
11 May 18	97.19000 -1.77	101.60	97.08	98.55	6,220,943
10 May 18	98.96000 +2.00	99.20	95.93	96.49	5,090,992
09 May 18	96.96000 -0.01	97.67	96.20	96.50	2,568,411
08 May 18	96.97000 -1.28	99.46	96.12	98.52	5,629,628
07 May 18	98.25000 +2.61	98.88	94.90	96.00	5,435,993
04 May 18	95.64000 +1.67	96.48	93.68	94.45	4,045,190
03 May 18	93.97000 -1.14	94.80	92.59	94.71	5,080,106
02 May 18	95.11000 +1.65	97.36	93.63	94.68	6,545,224
27 Apr 18	93.46000 +4.31	97.00	90.51	90.51	10,353,823
26 Apr 18	89.15000 -0.83	90.35	88.19	90.00	3,620,690
25 Apr 18	89.98000 +1.95	90.68	87.40	87.97	6,235,154
24 Apr 18	88.03000 +1.26	88.48	86.11	86.11	3,957,258
23 Apr 18	86.77000 +1.09	87.68	85.49	85.67	3,623,323
20 Apr 18	85.68000 +0.18	87.46	85.00	85.03	3,501,350
19 Apr 18	85.50000 +0.34	86.58	84.33	85.39	3,175,006
18 Apr 18	85.16000 +0.04	86.00	82.28	85.43	5,700,211
17 Apr 18	85.12000 -2.74	89.00	84.90	89.00	5,377,892
16 Apr 18	87.86000 +0.98	88.27	84.99	86.01	4,954,579
13 Apr 18	86.88000 -2.38	89.59	86.37	88.75	6,040,983
12 Apr 18	89.26000 +4.77	89.33	84.26	84.83	8,770,521
11 Apr 18	84.49000 -0.54	85.88	84.02	85.40	4,054,558
10 Apr 18	85.03000 +0.36	86.50	84.01	84.60	4,610,328
09 Apr 18	84.67000 +3.47	84.70	81.14	81.16	6,001,922
04 Apr 18	81.20000 -0.29	82.69	81.01	82.11	3,707,801
03 Apr 18	81.49000 -1.08	83.48	80.53	80.53	5,119,737
02 Apr 18	82.57000 -0.41	84.19	81.03	83.37	5,155,966
30 Mar 18	82.98000 +1.78	83.78	80.41	80.41	5,936,158
29 Mar 18	81.20000 -4.46	86.79	81.16	85.72	10,402,909
28 Mar 18	85.66000 -0.11	87.45	84.08	84.98	5,095,069
27 Mar 18	85.77000 -0.55	88.55	84.96	86.62	7,740,622
26 Mar 18	86.32000 +2.39	86.93	82.13	83.00	7,956,811
23 Mar 18	83.93000 +0.01	84.21	79.94	82.20	8,128,473
22 Mar 18	83.92000 -0.27	84.85	82.52	83.53	4,940,115
21 Mar 18	84.19000 -0.21	84.85	83.10	83.92	4,783,551
20 Mar 18	84.40000 +2.81	84.48	80.86	81.09	6,907,546
19 Mar 18	81.59000 +1.24	81.96	79.21	80.00	4,132,878
16 Mar 18	80.35000 -2.04	82.48	80.10	82.29	4,565,182
15 Mar 18	82.39000 +2.43	82.43	79.88	79.98	6,017,495
14 Mar 18	79.96000 +0.01	80.66	79.76	80.30	3,902,952
13 Mar 18	79.95000 -2.19	81.90	79.68	81.66	5,993,028
12 Mar 18	82.14000 -0.12	82.86	81.23	82.12	5,578,472
09 Mar 18	82.26000 -0.51	83.83	81.33	82.82	6,303,956
08 Mar 18	82.77000 +2.94	83.00	79.85	79.85	7,169,313
07 Mar 18	79.83000 +0.99	81.50	78.02	78.79	6,716,430
06 Mar 18	78.84000 +1.41	78.90	76.50	77.45	6,938,410
05 Mar 18	77.43000 +3.29	77.50	74.00	74.14	6,986,707
02 Mar 18	74.14000 +1.13	74.70	72.36	72.55	4,430,211
01 Mar 18	73.01000 +0.13	73.44	72.36	72.74	2,823,363
28 Feb 18	72.88000 -1.24	73.80	72.20	73.28	3,452,885
27 Feb 18	74.12000 -0.63	75.01	72.98	74.72	4,310,537
26 Feb 18	74.75000 +0.65	75.29	73.44	74.75	3,819,133
23 Feb 18	74.10000 +0.71	75.32	73.27	73.99	3,997,061
22 Feb 18	73.39000 +1.02	73.89	72.00	73.25	3,558,669
14 Feb 18	72.37000 +0.44	72.66	71.80	71.95	2,633,446
13 Feb 18	71.93000 -0.69	73.99	71.51	72.70	4,357,525
12 Feb 18	72.62000 +2.84	72.99	69.10	69.50	5,510,812
09 Feb 18	69.78000 -0.53	69.91	67.00	69.00	5,450,026
08 Feb 18	70.31000 +1.57	70.42	67.80	68.00	3,459,289
07 Feb 18	68.74000 -0.43	71.58	68.50	71.40	4,561,783
06 Feb 18	69.17000 -3.25	71.00	68.50	71.00	5,903,662
05 Feb 18	72.42000 -0.20	73.67	71.80	71.84	3,579,808
02 Feb 18	72.62000 +1.83	72.68	69.91	71.14	3,899,203
01 Feb 18	70.79000 -2.50	73.49	70.28	73.06	5,892,451
31 Jan 18	73.29000 +0.34	73.98	72.64	72.64	3,663,226
30 Jan 18	72.95000 -0.46	73.74	72.53	73.30	3,308,923
29 Jan 18	73.41000 -2.94	77.06	73.03	76.05	7,118,819
26 Jan 18	76.35000 +1.14	76.90	74.40	74.75	4,841,262
25 Jan 18	75.21000 -0.75	76.98	74.10	75.99	5,530,155
24 Jan 18	75.96000 -0.67	76.98	75.38	76.20	3,981,223
23 Jan 18	76.63000 -0.05	77.77	75.63	77.56	5,394,744
22 Jan 18	76.68000 +3.75	76.88	73.00	73.00	6,912,842
19 Jan 18	72.93000 -0.82	74.47	72.70	73.64	3,373,679
18 Jan 18	73.75000 +1.28	74.96	72.63	73.00	4,655,850
17 Jan 18	72.47000 -2.48	75.44	72.01	74.75	6,469,408
16 Jan 18	74.95000 +2.01	76.00	71.77	72.72	7,701,334
15 Jan 18	72.94000 -1.09	74.98	72.31	74.16	6,444,355
12 Jan 18	74.03000 +1.26	74.90	72.20	72.48	6,748,576
11 Jan 18	72.77000 +0.34	73.20	71.33	72.30	5,801,436
10 Jan 18	72.43000 +0.35	74.68	71.33	73.30	12,899,207
09 Jan 18	72.08000 +3.00	72.20	68.80	68.80	9,821,480
08 Jan 18	69.08000 +1.35	69.60	67.41	67.75	5,810,305
05 Jan 18	67.73000 +0.02	69.00	67.19	67.70	5,994,895
04 Jan 18	67.71000 +2.02	67.98	65.80	65.80	6,422,111
03 Jan 18	65.69000 +0.16	66.63	65.23	65.92	4,953,923
02 Jan 18	65.53000 +2.33	65.69	63.05	63.05	5,689,125
29 Dec 17	63.20000 +0.34	63.38	62.70	62.85	2,378,016
28 Dec 17	62.86000 +0.50	63.15	62.01	62.47	3,049,987
27 Dec 17	62.36000 -1.92	64.32	62.20	64.29	3,563,094
26 Dec 17	64.28000 +0.23	64.82	63.81	64.35	2,770,501
25 Dec 17	64.05000 -0.40	64.51	63.45	64.21	2,616,106
22 Dec 17	64.45000 +0.09	64.80	64.07	64.30	2,228,048
21 Dec 17	64.36000 +0.40	64.83	63.24	63.76	3,838,546
20 Dec 17	63.96000 +0.85	64.18	62.70	63.04	4,402,628
19 Dec 17	63.11000 +1.24	63.18	61.88	61.98	3,672,786
18 Dec 17	61.87000 +0.11	62.49	61.51	61.73	2,196,880
15 Dec 17	61.76000 -1.61	63.58	61.39	63.35	4,399,456
14 Dec 17	63.37000 -0.61	64.29	63.17	63.80	3,120,194
13 Dec 17	63.98000 +0.51	64.09	63.06	63.60	2,917,587
12 Dec 17	63.47000 -0.70	64.24	63.40	64.19	3,129,304
11 Dec 17	64.17000 +1.24	64.48	62.92	62.92	5,114,768
08 Dec 17	62.93000 +0.38	63.35	62.23	62.40	2,509,690
07 Dec 17	62.55000 -0.36	63.25	62.52	62.69	2,412,868
06 Dec 17	62.91000 +0.51	62.93	61.87	62.40	3,054,623
05 Dec 17	62.40000 -0.72	63.45	61.90	62.88	3,280,930
04 Dec 17	63.12000 +1.21	63.69	61.50	61.70	4,521,898
01 Dec 17	61.91000 +0.37	62.48	61.00	61.30	3,414,277
30 Nov 17	61.54000 -0.38	62.66	61.30	61.60	2,706,472
29 Nov 17	61.92000 -0.74	62.97	61.13	62.95	4,292,523
28 Nov 17	62.66000 +0.25	63.50	62.02	62.02	4,710,546
27 Nov 17	62.41000 -1.18	63.95	62.28	63.40	4,659,490
24 Nov 17	63.59000 -0.37	64.49	62.81	63.96	5,694,238
23 Nov 17	63.96000 -4.54	68.48	63.30	68.48	10,038,538
22 Nov 17	68.50000 +0.31	69.37	67.70	68.34	8,861,441
21 Nov 17	68.19000 +1.26	68.89	66.50	66.55	7,920,696
20 Nov 17	66.93000 +0.24	67.16	64.18	66.06	6,071,521
17 Nov 17	66.69000 -0.86	67.57	66.01	67.49	6,193,153
16 Nov 17	67.55000 +2.09	67.77	65.00	65.14	7,720,564
15 Nov 17	65.46000 +0.01	66.30	63.75	65.18	7,980,933
14 Nov 17	65.45000 -2.30	68.33	65.38	67.60	9,543,469
13 Nov 17	67.75000 -0.46	68.90	67.58	68.00	6,580,600
10 Nov 17	68.21000 +0.67	68.88	66.51	67.25	7,606,719
09 Nov 17	67.54000 +0.04	67.76	65.84	67.50	9,013,666
08 Nov 17	67.50000 -2.11	70.09	66.96	69.55	9,263,287
07 Nov 17	69.61000 -0.26	70.30	68.61	69.70	7,624,927
06 Nov 17	69.87000 +2.72	69.97	66.38	67.11	10,432,079
03 Nov 17	67.15000 -0.30	68.26	66.81	67.50	6,674,693
02 Nov 17	67.45000 +0.43	67.48	66.30	66.99	6,477,304
01 Nov 17	67.02000 -0.73	69.69	66.87	67.76	10,051,567
31 Oct 17	67.75000 +0.77	68.15	66.05	67.00	7,955,392
30 Oct 17	66.98000 +0.96	69.18	64.48	66.03	14,086,027
27 Oct 17	66.02000 +1.82	66.48	64.15	64.88	10,721,024
26 Oct 17	64.20000 -0.12	66.49	63.82	64.50	9,501,911
25 Oct 17	64.32000 -0.51	65.17	63.40	64.80	7,757,334
24 Oct 17	64.83000 -0.06	65.47	64.40	64.80	5,576,980
23 Oct 17	64.89000 +1.14	65.79	63.30	63.72	7,634,475
20 Oct 17	63.75000 +0.41	64.34	62.60	63.24	5,558,377
19 Oct 17	63.34000 -0.29	65.35	63.23	63.50	11,085,679
18 Oct 17	63.63000 +2.41	63.96	61.08	61.48	10,255,703
17 Oct 17	61.22000 -0.29	61.85	60.62	61.00	5,599,334
16 Oct 17	61.51000 +2.25	61.99	59.31	59.31	9,694,137
13 Oct 17	59.26000 -0.88	60.38	59.20	60.12	4,641,935
12 Oct 17	60.14000 -0.13	60.78	59.66	60.06	4,688,508
11 Oct 17	60.27000 +0.83	60.99	59.11	59.60	8,824,999
10 Oct 17	59.44000 +1.04	59.72	58.29	58.50	8,181,778
09 Oct 17	58.40000 +0.14	59.48	58.01	58.49	8,058,253
29 Sep 17	58.26000 -0.75	59.49	57.99	58.99	7,339,179
28 Sep 17	59.01000 +1.17	59.26	57.48	57.80	8,904,151
27 Sep 17	57.84000 -0.40	58.25	57.36	58.14	4,509,695
26 Sep 17	58.24000 +0.28	58.43	57.30	57.50	7,692,928
25 Sep 17	57.96000 +3.11	58.49	55.16	55.20	15,285,817
22 Sep 17	54.85000 -0.27	55.15	54.73	55.10	1,927,395
21 Sep 17	55.12000 -0.09	55.29	55.02	55.27	1,399,301
20 Sep 17	55.21000 -0.50	55.68	55.00	55.68	2,910,751
19 Sep 17	55.71000 -0.32	56.47	55.42	56.10	3,034,764
18 Sep 17	56.03000 +0.19	56.30	55.47	55.81	3,500,675
15 Sep 17	55.84000 +0.53	56.50	55.10	55.20	3,502,391
14 Sep 17	55.31000 -0.22	56.00	55.21	55.57	3,679,619
13 Sep 17	55.53000 +0.82	55.69	54.55	54.63	5,036,059
12 Sep 17	54.71000 -0.18	55.20	54.60	54.89	2,295,931
11 Sep 17	54.89000 -0.17	55.14	54.50	55.10	2,466,283
08 Sep 17	55.06000 +0.31	55.20	54.55	54.70	2,731,383
07 Sep 17	54.75000 +0.08	55.20	54.41	54.41	2,764,986
06 Sep 17	54.67000 -0.56	55.20	54.49	55.01	3,481,255
05 Sep 17	55.23000 +0.30	55.45	54.95	54.98	4,322,463
04 Sep 17	54.93000 +0.77	54.95	53.80	54.49	4,254,613
01 Sep 17	54.16000 -0.53	54.80	54.05	54.60	5,026,036
31 Aug 17	54.69000 -0.31	55.32	54.55	55.01	3,457,692
30 Aug 17	55.00000 -0.04	55.30	54.80	55.02	3,134,134
29 Aug 17	55.04000 -0.24	55.30	54.98	55.30	2,279,416
28 Aug 17	55.28000 -0.32	55.95	55.10	55.70	4,376,153
25 Aug 17	55.60000 +0.36	55.63	55.21	55.48	2,085,033
24 Aug 17	55.24000 -0.16	55.65	54.70	55.41	2,126,986
23 Aug 17	55.40000 -0.42	55.96	55.35	55.80	1,652,660
22 Aug 17	55.82000 -0.15	56.18	55.60	56.00	1,671,434
21 Aug 17	55.97000 +0.22	56.17	55.55	55.70	1,628,669
18 Aug 17	55.75000 -0.64	56.66	55.43	56.38	4,087,273
17 Aug 17	56.39000 -0.08	56.72	56.01	56.12	2,204,119
16 Aug 17	56.47000 -0.35	56.88	56.01	56.84	2,158,525
15 Aug 17	56.82000 -0.14	57.05	56.45	56.96	2,782,972
14 Aug 17	56.96000 +1.20	57.11	56.00	56.01	4,703,010
11 Aug 17	55.76000 -0.32	56.84	55.60	55.80	4,168,882
10 Aug 17	56.08000 -0.42	56.73	55.80	56.60	3,555,028
09 Aug 17	56.50000 +1.91	57.05	54.60	54.60	6,418,858
08 Aug 17	54.59000 -0.47	55.07	54.48	55.03	2,033,730
07 Aug 17	55.06000 +0.54	55.14	54.35	54.53	1,989,189
04 Aug 17	54.52000 -0.46	55.19	54.47	54.90	2,616,788
03 Aug 17	54.98000 -0.43	55.57	54.90	55.38	2,636,877
02 Aug 17	55.41000 -0.77	56.30	55.30	56.30	2,629,566
01 Aug 17	56.18000 -0.33	56.59	55.81	56.25	2,257,781
31 Jul 17	56.51000 +1.04	56.56	54.95	55.47	4,726,945
28 Jul 17	55.47000 +0.18	55.88	55.20	55.31	2,166,264
27 Jul 17	55.29000 +0.08	55.45	54.82	55.21	2,727,445
26 Jul 17	55.21000 -1.09	56.25	54.95	56.25	4,518,663
25 Jul 17	56.30000 +0.46	57.19	56.16	56.40	4,466,634
24 Jul 17	55.84000 -0.32	56.60	55.77	56.00	2,770,048
21 Jul 17	56.16000 -0.37	56.78	56.08	56.60	2,337,759
20 Jul 17	56.53000 +0.36	56.72	55.81	56.17	3,930,132
19 Jul 17	56.17000 +0.64	56.35	55.01	55.50	3,832,903
18 Jul 17	55.53000 +0.73	55.85	54.70	54.70	3,443,806
17 Jul 17	54.80000 -2.32	57.35	52.94	57.00	6,826,892
14 Jul 17	57.12000 +0.27	57.17	56.50	56.88	3,340,600
13 Jul 17	56.85000 -0.49	57.68	56.71	57.11	4,306,090
12 Jul 17	57.34000 -1.17	58.60	56.89	58.20	5,903,725
11 Jul 17	58.51000 +0.46	58.97	57.70	57.85	4,858,637
10 Jul 17	58.05000 +0.26	58.46	57.19	57.73	3,821,312
07 Jul 17	57.79000 +0.01	58.15	57.20	57.58	3,950,405
06 Jul 17	57.78000 -0.58	58.40	57.00	58.40	7,338,318
05 Jul 17	58.36000 +0.51	58.60	57.74	57.80	4,664,422
04 Jul 17	57.85000 -1.68	59.74	57.67	59.55	8,747,977
03 Jul 17	59.53000 -1.51	60.98	59.23	60.53	7,705,258
30 Jun 17	61.04000 +1.43	61.31	59.20	59.35	8,629,107
29 Jun 17	59.61000 +0.55	60.00	59.03	59.09	5,778,501
28 Jun 17	59.06000 -1.34	60.35	58.72	60.25	6,985,864
27 Jun 17	60.40000 -0.32	60.67	59.65	60.02	7,649,033
26 Jun 17	60.72000 +0.41	60.77	59.81	60.03	10,698,721
23 Jun 17	60.31000 +3.64	60.38	56.33	56.58	12,511,226
22 Jun 17	56.67000 -1.57	58.55	56.50	58.21	9,499,195
21 Jun 17	58.24000 +2.25	58.39	56.17	56.20	11,824,473
20 Jun 17	55.99000 -0.64	56.93	55.75	56.64	5,391,493
19 Jun 17	56.63000 +1.62	56.65	55.10	55.10	5,820,885
16 Jun 17	55.01000 -0.46	55.75	54.85	55.25	3,454,219
15 Jun 17	55.47000 +0.03	55.69	54.71	55.40	4,093,254
14 Jun 17	55.44000 -1.49	57.35	55.13	57.00	5,939,630
13 Jun 17	56.93000 +0.53	57.00	55.86	56.40	5,900,796
12 Jun 17	56.40000 -0.17	58.08	55.82	56.40	7,762,563
09 Jun 17	56.57000 -0.02	56.89	56.21	56.80	6,673,975
08 Jun 17	56.59000 +1.12	56.96	55.19	55.56	8,611,489
07 Jun 17	55.47000 +0.53	55.79	55.10	55.20	6,443,941
06 Jun 17	54.94000 +0.56	55.09	54.34	54.61	3,980,523
05 Jun 17	54.38000 +0.29	54.60	53.75	53.77	2,987,163
02 Jun 17	54.09000 -0.47	54.50	53.51	54.50	3,378,264
01 Jun 17	54.56000 +1.10	54.58	53.20	53.60	5,520,070
31 May 17	53.46000 -0.62	54.88	52.96	54.75	7,159,904
26 May 17	54.08000 -0.71	55.10	54.02	54.84	3,534,511
25 May 17	54.79000 -0.40	55.35	53.74	54.80	4,870,758
24 May 17	55.19000 -1.70	57.08	54.30	57.08	6,773,850
23 May 17	56.89000 +0.93	57.50	55.66	56.03	7,501,780
22 May 17	55.96000 +0.83	56.37	54.75	55.08	3,796,222
19 May 17	55.13000 +0.52	55.30	54.30	54.30	2,337,500
18 May 17	54.61000 -0.76	55.58	54.08	54.99	3,184,221
17 May 17	55.37000 -1.12	56.68	55.27	56.47	4,773,584
16 May 17	56.49000 +0.57	56.60	55.43	55.70	5,655,089
15 May 17	55.92000 +0.28	56.19	55.01	55.64	4,340,591
12 May 17	55.64000 +2.02	55.70	53.45	53.45	6,427,982
11 May 17	53.62000 +0.11	53.66	52.60	53.35	4,597,191
10 May 17	53.51000 -0.19	54.38	53.31	53.73	3,740,924
09 May 17	53.70000 +0.19	53.80	52.36	53.46	4,809,755
08 May 17	53.51000 +0.12	54.26	52.51	53.40	5,217,858
05 May 17	53.39000 -2.02	55.90	53.38	55.49	6,852,775
04 May 17	55.41000 -0.51	56.37	55.31	55.80	3,147,811
03 May 17	55.92000 +0.35	56.28	55.20	55.20	3,121,534
02 May 17	55.57000 +0.39	56.30	54.76	54.76	4,099,042
28 Apr 17	55.18000 -2.01	57.79	55.00	57.19	7,494,054
27 Apr 17	57.19000 +0.33	57.54	55.70	56.12	4,844,037
26 Apr 17	56.86000 -1.10	59.50	56.79	57.92	9,480,034
25 Apr 17	57.96000 +2.19	58.00	55.30	55.65	7,642,498
24 Apr 17	55.77000 -0.95	56.67	54.42	56.40	7,645,406
21 Apr 17	56.72000 -1.25	58.32	56.38	57.80	7,317,385
20 Apr 17	57.97000 +1.89	58.60	56.25	56.25	9,723,250
19 Apr 17	56.08000 +0.18	56.50	54.90	55.98	7,975,385
18 Apr 17	55.90000 +3.07	56.66	53.09	53.09	10,956,497
17 Apr 17	52.83000 -0.48	53.89	52.30	52.72	3,950,740
14 Apr 17	53.31000 +0.04	53.98	52.84	52.98	3,622,174
13 Apr 17	53.27000 -0.52	53.67	52.16	52.55	5,424,888
12 Apr 17	53.79000 -0.39	54.30	53.60	54.21	3,747,621
11 Apr 17	54.18000 -0.57	55.33	54.10	54.10	7,136,125
10 Apr 17	54.75000 +1.87	54.91	52.66	52.89	8,057,535
07 Apr 17	52.88000 +0.08	53.16	52.43	52.59	4,306,494
06 Apr 17	52.80000 +0.73	53.26	51.89	52.40	5,985,093
05 Apr 17	52.07000 +1.78	53.48	51.99	52.00	12,581,261
31 Mar 17	50.29000 +1.17	50.50	49.07	49.08	4,132,153
30 Mar 17	49.12000 -0.88	50.15	48.75	50.00	3,999,743
29 Mar 17	50.00000 +0.22	50.39	49.60	49.99	3,077,712
28 Mar 17	49.78000 -0.23	50.30	49.30	50.27	3,269,719
27 Mar 17	50.01000 -0.48	51.30	49.98	50.48	4,999,042
24 Mar 17	50.49000 +0.02	50.85	50.07	50.40	4,285,024
23 Mar 17	50.47000 -0.28	51.15	49.95	50.80	7,456,144
22 Mar 17	50.75000 +1.46	51.06	48.68	49.04	11,785,008
21 Mar 17	49.29000 +1.20	49.90	47.77	48.00	10,033,771
20 Mar 17	48.09000 +0.41	48.12	46.95	47.75	5,284,442
17 Mar 17	47.68000 -0.17	48.29	47.58	47.81	3,070,443
16 Mar 17	47.85000 -0.42	48.29	47.51	48.10	4,202,438
15 Mar 17	48.27000 +0.16	48.53	48.00	48.14	2,384,589
14 Mar 17	48.11000 -0.39	48.70	47.91	48.32	2,766,342
13 Mar 17	48.50000 +0.65	48.90	47.71	47.80	6,347,276
10 Mar 17	47.85000 +0.57	48.18	47.20	47.43	3,200,810
09 Mar 17	47.28000 -0.28	47.70	47.19	47.49	1,736,104
08 Mar 17	47.56000 -0.32	48.42	47.55	47.97	3,108,370
07 Mar 17	47.88000 +0.23	48.02	47.30	47.79	2,378,586
06 Mar 17	47.65000 +0.40	48.01	47.02	47.35	2,366,754
03 Mar 17	47.25000 -0.13	47.70	47.00	47.35	1,974,110
02 Mar 17	47.38000 -0.47	48.01	47.35	48.00	1,997,683
01 Mar 17	47.85000 -0.18	48.66	47.60	48.10	4,128,779
28 Feb 17	48.03000 +0.22	48.12	47.50	47.81	3,682,591
27 Feb 17	47.81000 +0.33	48.18	47.40	47.43	3,696,605
24 Feb 17	47.48000 -0.16	48.18	47.32	47.40	3,003,320
23 Feb 17	47.64000 +0.03	48.40	47.31	47.57	5,118,950
22 Feb 17	47.61000 +1.46	47.66	46.14	46.14	7,447,347
21 Feb 17	46.15000 -0.07	46.43	45.91	46.21	2,437,207
20 Feb 17	46.22000 +1.07	46.30	45.00	45.02	4,002,226
17 Feb 17	45.15000 -0.18	45.60	45.10	45.33	1,676,219
16 Feb 17	45.33000 +0.07	45.56	45.00	45.26	1,385,358
15 Feb 17	45.26000 -0.31	45.68	45.21	45.51	1,423,781
14 Feb 17	45.57000 -0.13	45.82	45.46	45.70	1,322,431
13 Feb 17	45.70000 +0.54	45.80	45.12	45.27	3,033,594
10 Feb 17	45.16000 +0.21	45.23	44.94	44.96	1,866,398
09 Feb 17	44.95000 +0.09	45.20	44.87	44.90	1,538,474
08 Feb 17	44.86000 +0.06	45.05	44.73	44.96	1,315,398
07 Feb 17	44.80000 -0.33	45.13	44.70	45.13	1,391,021
06 Feb 17	45.13000 -0.07	45.19	44.89	45.10	1,265,303
03 Feb 17	45.20000 -0.04	45.42	45.17	45.24	1,094,117
26 Jan 17	45.24000 -0.01	45.49	45.16	45.25	1,698,185
25 Jan 17	45.25000 +0.07	45.43	45.10	45.18	1,026,124
24 Jan 17	45.18000 -0.08	45.50	45.08	45.10	787,654
23 Jan 17	45.26000 +0.07	45.44	45.04	45.23	928,856
20 Jan 17	45.19000 +0.20	45.38	44.51	44.60	893,570
19 Jan 17	44.99000 -0.37	45.56	44.90	45.35	1,323,115
18 Jan 17	45.36000 +0.10	45.80	45.02	45.02	1,076,181
17 Jan 17	45.26000 -0.22	45.40	44.90	45.40	1,171,207
16 Jan 17	45.48000 +0.55	45.58	43.90	44.94	4,866,646
13 Jan 17	44.93000 +0.40	45.10	44.40	44.60	1,751,492
12 Jan 17	44.53000 -0.27	44.96	44.50	44.81	1,309,924
11 Jan 17	44.80000 -0.25	45.15	44.67	44.67	1,499,415
10 Jan 17	45.05000 -0.10	45.21	44.88	45.10	1,252,229
09 Jan 17	45.15000 -0.25	45.73	45.00	45.56	2,174,673
06 Jan 17	45.40000 -0.23	46.25	45.36	45.63	1,817,085
05 Jan 17	45.63000 -0.22	46.19	45.60	45.80	1,676,604
04 Jan 17	45.85000 +0.22	45.87	45.44	45.58	1,599,399
03 Jan 17	45.63000 -0.16	45.76	45.11	45.51	2,302,841
30 Dec 16	45.79000 +1.33	46.51	44.47	44.47	4,156,269
29 Dec 16	44.46000 -0.52	45.06	44.26	45.05	2,497,284
28 Dec 16	44.98000 -0.19	45.45	44.78	45.20	2,241,492
27 Dec 16	45.17000 -0.16	45.39	45.01	45.30	1,335,408
26 Dec 16	45.33000 -0.28	45.54	45.00	45.51	1,718,101
23 Dec 16	45.61000 -0.29	45.99	45.58	45.90	1,149,717
22 Dec 16	45.90000 -0.40	46.42	45.82	46.35	1,293,859
21 Dec 16	46.30000 +0.04	46.42	46.21	46.27	1,172,609
20 Dec 16	46.26000 -0.04	46.45	46.02	46.32	1,134,870
19 Dec 16	46.30000 +0.59	46.44	45.67	45.71	2,092,994
16 Dec 16	45.71000 -0.15	45.99	45.58	45.90	1,457,965
15 Dec 16	45.86000 -0.29	46.35	45.61	46.15	1,928,705
14 Dec 16	46.15000 -0.04	46.45	46.12	46.22	1,279,698
13 Dec 16	46.19000 +0.28	46.25	45.83	45.92	1,456,237
12 Dec 16	45.91000 -0.57	46.70	45.70	46.11	3,152,462
09 Dec 16	46.48000 -0.16	46.80	46.26	46.51	2,025,413
08 Dec 16	46.64000 +0.06	47.24	46.51	46.61	2,473,608
07 Dec 16	46.58000 +0.12	46.62	46.20	46.50	1,427,613
06 Dec 16	46.46000 +0.06	46.70	46.15	46.31	2,052,360
05 Dec 16	46.40000 -0.51	46.87	46.25	46.87	2,416,182
02 Dec 16	46.91000 -0.71	47.69	46.85	47.51	3,059,647
01 Dec 16	47.62000 -0.22	48.08	47.37	47.98	3,646,391
30 Nov 16	47.84000 -0.55	48.28	47.65	48.00	3,654,359
29 Nov 16	48.39000 +0.93	48.68	47.31	47.49	9,456,042
28 Nov 16	47.46000 +0.27	47.96	47.26	47.26	4,660,297
25 Nov 16	47.19000 -0.34	47.60	46.70	47.55	2,202,535
24 Nov 16	47.53000 +0.55	47.58	46.90	46.96	4,549,327
23 Nov 16	46.98000 -0.07	47.31	46.92	47.08	2,365,280
22 Nov 16	47.05000 +0.09	47.20	46.90	46.90	1,658,636
21 Nov 16	46.96000 -0.08	47.14	46.83	46.91	2,278,348
18 Nov 16	47.04000 -0.20	47.35	47.00	47.30	1,883,055
17 Nov 16	47.24000 -0.05	47.34	46.92	47.21	2,023,145
16 Nov 16	47.29000 +0.03	47.49	47.19	47.32	2,093,351
15 Nov 16	47.26000 +0.12	47.29	47.06	47.22	2,010,121
14 Nov 16	47.14000 +0.00	47.32	46.97	46.97	2,246,539
11 Nov 16	47.14000 -0.21	47.42	46.89	47.35	2,889,684
10 Nov 16	47.35000 +0.21	47.54	47.06	47.18	2,452,995
09 Nov 16	47.14000 -0.58	47.69	46.92	47.69	2,591,784
08 Nov 16	47.72000 +0.62	47.86	47.15	47.15	2,345,432
07 Nov 16	47.10000 -0.20	47.40	46.71	47.36	2,299,174
04 Nov 16	47.30000 -0.43	47.95	47.17	47.73	3,217,194
03 Nov 16	47.73000 -0.25	47.95	47.58	47.95	3,630,124
02 Nov 16	47.98000 -0.49	48.46	47.90	48.22	2,117,691
01 Nov 16	48.47000 +0.39	48.49	48.08	48.15	1,814,411
31 Oct 16	48.08000 -0.15	48.34	47.80	48.11	1,698,890
28 Oct 16	48.23000 -0.34	48.91	48.20	48.60	2,329,613
27 Oct 16	48.57000 -0.77	49.40	48.25	49.35	3,057,971
26 Oct 16	49.34000 +1.15	49.74	48.29	48.31	8,589,538
25 Oct 16	48.19000 +0.38	48.27	47.71	47.81	2,925,488
24 Oct 16	47.81000 +0.08	48.08	47.57	47.66	2,153,638
21 Oct 16	47.73000 -0.07	47.99	47.50	47.70	1,685,923
20 Oct 16	47.80000 -0.19	48.18	47.70	48.00	1,749,845
19 Oct 16	47.99000 -0.19	48.41	47.91	48.19	1,898,660
18 Oct 16	48.18000 +0.17	48.20	47.84	47.97	2,729,898
17 Oct 16	48.01000 +0.29	48.58	47.50	47.72	3,647,943
14 Oct 16	47.72000 +0.07	47.92	47.44	47.70	1,451,415
13 Oct 16	47.65000 -0.22	48.30	47.58	47.90	2,281,170
12 Oct 16	47.87000 -0.16	48.36	47.85	48.20	1,827,997
11 Oct 16	48.03000 -0.28	48.40	47.78	48.28	2,762,901
10 Oct 16	48.31000 +0.51	48.67	47.93	47.93	4,279,349
30 Sep 16	47.80000 +0.05	48.32	47.39	47.75	3,840,727
29 Sep 16	47.75000 +1.40	48.50	46.40	46.50	8,035,436
28 Sep 16	46.35000 +1.16	46.68	45.40	45.40	3,854,593
27 Sep 16	45.19000 +0.24	45.40	44.76	44.76	1,865,790
26 Sep 16	44.95000 -1.41	46.35	44.86	46.15	3,723,818
23 Sep 16	46.36000 -0.32	46.75	46.33	46.55	1,403,479
22 Sep 16	46.68000 +0.30	46.98	46.40	46.40	2,243,720
21 Sep 16	46.38000 +0.06	46.70	46.31	46.31	1,215,083
20 Sep 16	46.32000 -0.36	46.73	46.20	46.51	1,534,622
19 Sep 16	46.68000 +0.04	46.93	46.57	46.69	1,464,874
14 Sep 16	46.64000 -0.64	47.18	46.55	47.10	2,177,730
13 Sep 16	47.28000 +0.87	47.76	46.53	46.53	3,495,276
12 Sep 16	46.41000 -0.58	47.46	46.00	46.77	2,929,408
09 Sep 16	46.99000 +0.16	47.48	46.75	46.79	2,664,107
08 Sep 16	46.83000 -0.15	47.12	46.73	46.73	1,360,946
07 Sep 16	46.98000 +0.10	47.27	46.71	46.78	2,692,897
06 Sep 16	46.88000 +0.59	46.92	45.89	46.69	3,799,431
05 Sep 16	46.29000 -0.82	47.50	46.00	47.11	5,911,166
02 Sep 16	47.11000 -0.83	47.98	47.03	47.82	4,431,924
01 Sep 16	47.94000 -0.36	48.42	47.90	48.40	2,289,649
31 Aug 16	48.30000 -0.07	48.47	48.14	48.18	1,858,489
30 Aug 16	48.37000 -0.13	48.65	48.31	48.35	1,881,463
29 Aug 16	48.50000 -0.02	48.76	48.33	48.54	2,439,202
26 Aug 16	48.52000 -0.02	48.96	48.30	48.64	2,842,066
25 Aug 16	48.54000 +0.24	48.84	47.90	48.11	3,385,629
24 Aug 16	48.30000 -0.30	48.70	48.21	48.45	2,324,800
23 Aug 16	48.60000 +0.41	48.85	48.05	48.05	3,023,331
22 Aug 16	48.19000 -0.65	49.12	48.05	48.99	4,547,879
19 Aug 16	48.84000 -0.55	49.30	48.52	49.12	4,207,056
18 Aug 16	49.39000 -0.49	50.05	49.24	49.80	4,106,416
17 Aug 16	49.88000 +0.17	50.18	49.36	49.36	4,616,292
16 Aug 16	49.71000 -0.22	50.68	49.20	49.87	7,076,770
15 Aug 16	49.93000 +1.01	50.11	48.42	49.00	7,061,865
12 Aug 16	48.92000 -0.13	49.22	48.20	48.85	4,675,403
11 Aug 16	49.05000 -0.86	50.45	49.00	49.60	6,372,727
10 Aug 16	49.91000 +1.14	50.00	48.40	48.86	6,790,181
09 Aug 16	48.77000 +0.30	48.90	48.11	48.11	3,941,751
08 Aug 16	48.47000 +0.11	48.55	47.70	48.02	3,892,704
05 Aug 16	48.36000 -0.36	49.19	48.25	48.35	3,734,702
04 Aug 16	48.72000 +0.10	48.88	48.02	48.30	4,175,402
03 Aug 16	48.62000 -0.40	49.15	48.00	48.60	4,808,667
02 Aug 16	49.02000 +0.01	49.38	47.60	49.03	7,899,886
01 Aug 16	49.01000 -3.38	51.70	48.87	51.50	14,433,274
29 Jul 16	52.39000 +2.65	52.97	49.78	50.00	16,738,757
28 Jul 16	49.74000 +1.32	49.98	48.12	48.31	8,806,998
27 Jul 16	48.42000 -1.02	50.15	47.60	49.20	9,052,568
26 Jul 16	49.44000 +1.35	49.50	47.85	47.85	5,763,516
25 Jul 16	48.09000 -0.93	49.40	47.81	49.02	7,287,867
22 Jul 16	49.02000 -0.43	50.25	49.00	49.40	6,299,134
21 Jul 16	49.45000 +1.94	50.50	47.97	48.17	13,300,351
20 Jul 16	47.51000 +0.13	48.28	47.22	47.31	4,350,819
19 Jul 16	47.38000 -1.43	48.66	47.20	48.66	7,524,732
18 Jul 16	48.81000 -0.39	49.53	48.67	49.08	4,893,262
15 Jul 16	49.20000 +0.55	49.43	48.21	48.50	6,107,573
14 Jul 16	48.65000 -0.57	49.57	48.10	49.25	7,835,949
13 Jul 16	49.22000 -1.05	50.40	49.00	50.30	8,406,971
12 Jul 16	50.27000 +0.17	50.95	49.26	50.28	9,676,469
11 Jul 16	50.10000 +1.19	50.99	49.00	49.00	10,945,929
08 Jul 16	48.91000 -0.67	50.61	48.73	49.08	9,145,328
07 Jul 16	49.58000 +1.80	50.98	47.36	47.78	17,940,988
06 Jul 16	47.78000 +2.90	48.28	44.25	44.48	13,350,291
05 Jul 16	44.88000 +0.00	45.40	43.99	44.60	7,576,547
04 Jul 16	44.88000 +0.32	45.50	44.39	44.59	7,140,557
01 Jul 16	44.56000 -0.45	45.59	44.08	45.30	5,652,909
30 Jun 16	45.01000 +0.93	45.98	43.90	43.90	10,284,426
29 Jun 16	44.08000 -0.79	44.77	43.30	44.77	10,170,386
28 Jun 16	44.87000 +3.86	44.96	41.12	41.29	14,996,670
27 Jun 16	41.01000 +1.51	41.10	39.32	39.32	7,826,717
24 Jun 16	39.50000 -0.52	40.56	38.60	40.01	5,676,212
23 Jun 16	40.02000 -0.19	40.88	39.64	40.26	5,065,962
22 Jun 16	40.21000 +1.13	40.40	38.86	38.95	6,366,184
21 Jun 16	39.08000 -0.53	40.69	38.88	39.70	7,068,448
20 Jun 16	39.61000 +0.66	39.90	38.72	38.94	7,368,318
17 Jun 16	38.95000 +1.02	38.99	37.83	37.83	5,867,880
16 Jun 16	37.93000 -0.53	38.38	37.80	38.11	3,398,566
15 Jun 16	38.46000 +0.80	38.62	37.28	37.31	4,823,373
14 Jun 16	37.66000 +0.15	37.76	37.21	37.29	2,989,620
13 Jun 16	37.51000 -1.06	38.92	37.50	38.41	4,378,524
08 Jun 16	38.57000 -0.57	39.13	38.38	39.10	3,771,933
07 Jun 16	39.14000 +0.22	39.30	38.68	38.98	2,843,884
06 Jun 16	38.92000 -0.42	39.97	38.81	39.34	5,686,927
03 Jun 16	39.34000 +1.29	39.85	37.71	37.94	8,531,286
02 Jun 16	38.05000 +0.01	38.29	37.71	38.00	3,677,191
01 Jun 16	38.04000 +0.05	38.58	37.89	38.05	5,062,918
31 May 16	37.99000 +1.21	37.99	36.84	36.84	5,573,480
30 May 16	36.78000 -0.37	37.12	36.15	37.02	2,238,287
27 May 16	37.15000 +0.30	37.79	36.10	36.88	3,961,877
26 May 16	36.85000 -0.59	37.34	35.90	37.19	5,341,525
25 May 16	37.44000 -1.55	38.73	37.16	38.71	6,213,186
24 May 16	38.99000 -19.39	40.00	38.69	38.69	5,487,888
23 May 16	58.38000 +0.00	59.15	57.60	58.56	3,768,205
20 May 16	58.38000 +0.53	58.60	56.51	57.00	3,863,554
19 May 16	57.85000 +0.03	59.52	57.68	57.82	4,101,587
18 May 16	57.82000 -0.37	58.50	57.11	58.00	4,336,900
17 May 16	58.19000 -0.78	59.50	58.18	58.88	5,366,446
16 May 16	58.97000 +2.76	59.00	55.55	55.55	7,707,502
13 May 16	56.21000 +0.44	56.67	55.20	55.60	3,276,908
12 May 16	55.77000 -0.54	56.96	55.02	55.15	4,584,115
11 May 16	56.31000 +3.59	57.50	52.99	52.99	7,208,792
10 May 16	52.72000 -0.12	53.35	52.50	52.50	1,260,499
09 May 16	52.84000 -1.30	54.38	52.50	53.87	2,250,842
06 May 16	54.14000 -1.24	56.05	54.07	55.16	2,464,141
05 May 16	55.38000 -0.54	55.78	54.70	55.00	1,916,612
04 May 16	55.92000 +0.92	56.33	54.60	54.60	3,304,722
03 May 16	55.00000 +2.01	55.15	52.70	52.70	2,717,174
29 Apr 16	52.99000 +0.26	53.30	52.14	52.15	1,129,776
28 Apr 16	52.73000 +0.11	52.85	52.08	52.38	1,440,248
27 Apr 16	52.62000 -0.21	53.40	52.52	52.83	1,644,974
26 Apr 16	52.83000 +0.70	52.99	51.99	51.99	1,118,584
25 Apr 16	52.13000 -0.33	52.40	51.62	52.03	1,366,444
22 Apr 16	52.46000 +0.43	52.88	51.60	51.60	1,681,119
21 Apr 16	52.03000 -0.52	53.00	51.85	51.85	2,136,070
20 Apr 16	52.55000 -2.37	55.09	51.09	54.81	3,428,546
19 Apr 16	54.92000 +0.05	55.44	54.71	54.71	1,549,332
18 Apr 16	54.87000 -1.26	55.92	54.40	55.92	2,077,554
15 Apr 16	56.13000 +0.21	56.96	55.90	56.51	2,607,885
14 Apr 16	55.92000 -0.11	56.39	55.48	56.00	2,763,948
13 Apr 16	56.03000 -0.29	57.88	56.00	56.55	5,076,351
12 Apr 16	56.32000 +0.35	56.38	55.76	55.76	3,610,759
11 Apr 16	55.97000 +1.04	56.29	54.80	54.80	3,718,561
08 Apr 16	54.93000 +0.62	56.19	53.75	55.10	3,923,716
07 Apr 16	54.31000 -1.57	56.27	54.25	55.61	2,861,062
06 Apr 16	55.88000 +0.84	56.25	54.58	54.58	3,269,844
05 Apr 16	55.04000 +1.20	55.40	53.31	53.31	2,702,742
01 Apr 16	53.84000 -1.20	55.00	52.80	54.40	4,122,578
31 Mar 16	55.04000 +0.61	56.19	53.75	54.20	4,786,923
30 Mar 16	54.43000 +3.08	56.48	51.39	51.39	5,775,045
29 Mar 16	51.35000 -0.35	51.97	50.70	51.25	2,655,351
28 Mar 16	51.70000 +1.05	52.51	50.42	50.42	5,304,352
25 Mar 16	50.65000 +1.05	50.95	49.30	49.30	2,834,574
24 Mar 16	49.60000 -0.84	50.27	49.50	50.16	2,550,147
23 Mar 16	50.44000 +0.09	50.70	50.01	50.01	1,688,791
22 Mar 16	50.35000 -0.96	51.06	50.20	50.80	3,346,912
21 Mar 16	51.31000 +0.66	52.20	50.77	51.00	4,031,178
18 Mar 16	50.65000 +1.09	51.60	49.64	50.00	3,914,453
17 Mar 16	49.56000 +0.67	50.00	48.87	48.93	2,573,651
16 Mar 16	48.89000 -0.65	50.35	48.60	48.61	2,130,655
15 Mar 16	49.54000 +1.16	49.61	47.70	48.00	2,427,127
14 Mar 16	48.38000 +1.42	48.89	47.47	47.48	2,358,963
11 Mar 16	46.96000 -0.53	47.45	46.50	47.43	1,086,374
10 Mar 16	47.49000 -0.55	48.55	47.28	48.06	1,834,074
09 Mar 16	48.04000 -1.01	48.76	47.89	48.50	1,196,178
08 Mar 16	49.05000 -0.74	49.75	47.08	49.75	2,206,796
07 Mar 16	49.79000 +0.67	50.30	49.22	49.22	2,789,685
04 Mar 16	49.12000 +0.92	49.31	47.50	48.06	3,858,948
03 Mar 16	48.20000 -0.40	48.80	48.08	48.60	2,513,178
02 Mar 16	48.60000 +2.09	48.80	46.19	46.22	3,172,246
01 Mar 16	46.51000 +1.53	46.58	44.80	45.18	2,292,083
29 Feb 16	44.98000 -0.98	46.20	44.00	45.99	2,613,354
26 Feb 16	45.96000 +0.16	46.68	45.00	46.03	2,344,991
25 Feb 16	45.80000 -3.91	49.71	45.65	49.71	3,512,981
24 Feb 16	49.71000 +0.24	49.85	48.72	49.10	1,678,199
23 Feb 16	49.47000 -0.94	50.58	49.09	50.50	2,157,288
22 Feb 16	50.41000 +1.01	50.68	49.41	49.41	2,277,893
19 Feb 16	49.40000 +0.08	49.55	48.98	49.35	1,533,092
18 Feb 16	49.32000 +0.00	50.19	49.30	49.50	2,586,525
17 Feb 16	49.32000 -0.01	49.64	48.57	49.00	2,462,405
16 Feb 16	49.33000 +1.72	49.44	47.99	48.00	3,141,588
15 Feb 16	47.61000 +0.07	48.88	45.66	46.00	2,480,470
05 Feb 16	47.54000 -0.01	47.87	47.26	47.75	1,955,703
04 Feb 16	47.55000 +0.75	47.80	46.82	46.82	1,866,392
03 Feb 16	46.80000 -0.15	46.98	46.15	46.36	1,460,286
02 Feb 16	46.95000 +1.65	46.96	45.50	45.50	2,138,464
01 Feb 16	45.30000 -1.05	46.35	45.03	46.00	1,866,642
29 Jan 16	46.35000 +1.36	46.59	44.68	44.68	2,793,627
28 Jan 16	44.99000 -2.28	46.77	44.55	46.77	2,774,149
27 Jan 16	47.27000 -0.96	48.70	45.50	48.00	3,567,009
26 Jan 16	48.23000 -3.96	51.90	47.90	51.31	3,280,646
25 Jan 16	52.19000 +0.79	52.77	51.70	51.70	1,644,862
22 Jan 16	51.40000 +1.01	51.70	50.18	51.00	1,783,264
21 Jan 16	50.39000 -2.13	52.95	50.18	51.49	2,069,431
20 Jan 16	52.52000 -0.28	53.49	52.00	52.70	2,404,971
19 Jan 16	52.80000 +1.66	53.10	50.80	51.14	2,560,907
18 Jan 16	51.14000 +0.04	52.10	49.39	50.00	2,470,315
15 Jan 16	51.10000 -2.95	54.00	50.72	53.59	2,956,970
14 Jan 16	54.05000 +1.28	54.24	50.50	51.75	2,977,397
13 Jan 16	52.77000 -1.49	55.00	52.60	54.68	2,478,537
12 Jan 16	54.26000 +0.72	54.80	53.00	53.59	2,555,553
11 Jan 16	53.54000 -4.33	57.31	53.53	56.55	3,970,042
08 Jan 16	57.87000 +1.21	59.50	54.00	58.25	4,898,840
07 Jan 16	56.66000 -6.03	61.80	56.60	61.80	1,216,775
06 Jan 16	62.69000 +0.17	63.00	60.51	62.53	3,905,232
05 Jan 16	62.52000 +0.58	63.59	59.90	60.20	6,241,585
04 Jan 16	61.94000 -6.85	69.84	61.91	68.26	5,232,749
31 Dec 15	68.79000 -0.62	70.99	68.33	68.68	5,153,994
30 Dec 15	69.41000 +2.17	70.65	66.45	67.50	5,881,361
29 Dec 15	67.24000 +1.71	67.43	65.21	65.21	3,887,693
28 Dec 15	65.53000 -2.39	68.30	65.50	68.30	5,525,991
25 Dec 15	67.92000 +0.25	68.75	65.98	67.80	5,717,345
24 Dec 15	67.67000 -3.62	70.01	67.30	70.00	8,073,716
23 Dec 15	71.29000 +1.31	75.88	69.98	71.20	11,705,288
22 Dec 15	69.98000 +2.56	72.98	68.20	72.00	14,560,150
21 Dec 15	67.42000 +6.13	67.42	61.50	61.50	6,351,499
18 Dec 15	61.29000 +1.23	61.62	60.00	60.15	5,417,928
17 Dec 15	60.06000 +0.70	61.02	59.72	59.98	3,965,031
16 Dec 15	59.36000 -0.51	60.87	59.17	59.88	2,974,205
15 Dec 15	59.87000 +1.40	60.48	58.38	58.47	4,261,468
14 Dec 15	58.47000 +0.77	58.48	57.01	57.17	2,068,087
11 Dec 15	57.70000 -1.26	58.96	57.50	58.96	2,498,041
10 Dec 15	58.96000 +0.27	60.47	58.40	58.56	3,983,122
09 Dec 15	58.69000 -0.65	59.22	58.15	59.00	2,879,100
08 Dec 15	59.34000 -0.66	60.10	58.50	59.01	4,961,865
07 Dec 15	60.00000 +4.06	60.40	55.90	56.21	7,799,315
04 Dec 15	55.94000 -0.55	56.48	55.83	56.20	1,612,643
03 Dec 15	56.49000 +0.11	56.75	55.99	56.30	2,366,680
02 Dec 15	56.38000 +0.87	56.50	55.00	55.25	2,033,680
01 Dec 15	55.51000 +0.57	56.07	54.62	55.00	2,171,504
30 Nov 15	54.94000 -1.00	56.30	52.67	55.95	3,618,331
27 Nov 15	55.94000 -3.12	59.28	55.42	59.06	4,365,456
26 Nov 15	59.06000 -0.49	60.11	59.03	59.98	2,656,086
25 Nov 15	59.55000 +0.58	59.90	58.70	58.71	3,218,427
24 Nov 15	58.97000 +0.29	59.00	58.13	58.72	1,923,740
23 Nov 15	58.68000 -0.42	59.57	58.40	58.99	2,406,711
20 Nov 15	59.10000 -0.25	59.48	58.80	59.40	3,698,066
19 Nov 15	59.35000 +0.44	59.42	58.67	59.20	2,154,892
18 Nov 15	58.91000 -0.58	59.95	58.84	59.58	2,095,389
17 Nov 15	59.49000 -0.44	60.88	59.38	60.20	3,210,315
16 Nov 15	59.93000 +0.31	60.00	58.22	58.30	2,806,267
13 Nov 15	59.62000 -0.92	60.85	59.60	60.00	2,735,541
12 Nov 15	60.54000 -0.79	61.88	60.00	61.40	3,572,323
11 Nov 15	61.33000 -0.29	61.89	60.50	61.62	3,221,044
10 Nov 15	61.62000 -0.01	63.15	60.90	61.17	4,604,418
09 Nov 15	61.63000 +2.24	62.25	59.01	59.30	6,476,190
06 Nov 15	59.39000 +0.64	59.60	58.50	58.50	3,951,770
05 Nov 15	58.75000 -0.37	60.15	58.48	59.89	5,634,743
04 Nov 15	59.12000 +2.13	59.20	57.20	57.56	4,401,870
03 Nov 15	56.99000 -0.99	58.55	56.68	57.93	2,734,544
02 Nov 15	57.98000 +0.01	59.85	57.05	57.49	3,839,380
30 Oct 15	57.97000 -0.65	58.99	57.55	58.70	2,560,505
29 Oct 15	58.62000 -0.14	59.69	57.96	59.00	3,116,324
28 Oct 15	58.76000 -1.93	60.70	58.73	60.70	4,507,878
27 Oct 15	60.69000 +2.01	61.60	57.47	58.12	7,842,786
26 Oct 15	58.68000 -0.64	61.32	58.11	60.99	8,963,251
23 Oct 15	59.32000 +5.39	59.32	55.46	55.80	11,103,503
22 Oct 15	53.93000 +1.63	54.35	52.07	52.07	3,582,188
21 Oct 15	52.30000 -1.56	55.96	52.02	54.00	6,331,328
20 Oct 15	53.86000 +0.64	53.91	52.70	53.49	2,992,082
19 Oct 15	53.22000 -0.75	54.30	52.83	53.97	3,250,976
16 Oct 15	53.97000 +0.45	55.59	53.01	55.53	3,788,599
15 Oct 15	53.52000 +0.90	53.70	51.88	52.29	3,344,733
14 Oct 15	52.62000 +0.61	54.60	52.01	52.01	4,229,008
13 Oct 15	52.01000 -0.46	52.31	51.41	52.00	3,060,369
12 Oct 15	52.47000 +2.29	53.25	50.18	50.18	4,718,001
09 Oct 15	50.18000 +0.04	50.54	49.81	50.18	2,335,275
08 Oct 15	50.14000 +2.22	51.50	49.90	50.50	4,800,155
30 Sep 15	47.92000 +0.18	48.21	47.50	47.85	1,066,002
29 Sep 15	47.74000 -1.07	48.46	47.50	48.26	1,327,104
28 Sep 15	48.81000 +0.57	48.96	47.91	47.99	1,434,593
25 Sep 15	48.24000 -1.38	50.59	48.03	49.47	3,569,163
24 Sep 15	49.62000 +2.19	49.86	47.60	47.60	4,277,152
23 Sep 15	47.43000 -1.18	48.28	46.98	48.00	2,059,956
22 Sep 15	48.61000 +0.12	49.33	48.20	48.80	2,007,463
21 Sep 15	48.49000 +1.41	49.14	46.50	46.99	2,529,784
18 Sep 15	47.08000 +0.08	47.94	46.60	47.34	1,666,100
17 Sep 15	47.00000 -2.24	49.30	46.88	49.28	2,941,447
16 Sep 15	49.24000 +3.88	49.90	45.41	45.48	3,202,907
15 Sep 15	45.36000 -1.82	47.79	44.79	46.90	2,848,636
14 Sep 15	47.18000 -2.90	50.48	46.80	50.48	2,795,513
11 Sep 15	50.08000 -0.40	50.86	49.40	50.25	2,769,168
10 Sep 15	50.48000 -1.08	51.53	50.40	50.87	2,059,095
09 Sep 15	51.56000 +1.20	52.10	50.65	51.00	3,396,811
08 Sep 15	50.36000 +1.47	50.80	48.37	49.01	2,092,924
07 Sep 15	48.89000 +0.35	51.00	48.88	49.00	2,424,927
02 Sep 15	48.54000 -0.27	49.43	46.00	47.50	4,717,301
01 Sep 15	48.81000 -3.23	51.91	48.40	51.91	2,990,929
31 Aug 15	52.04000 -3.29	54.97	52.00	54.00	3,230,110
28 Aug 15	55.33000 +3.32	55.50	52.05	53.00	4,574,384
27 Aug 15	52.01000 +3.89	52.10	47.60	50.00	5,343,659
26 Aug 15	48.12000 -2.38	53.50	45.69	51.60	6,059,922
25 Aug 15	50.50000 -5.61	52.98	50.50	50.65	4,358,150
24 Aug 15	56.11000 -6.23	61.99	56.11	59.78	6,148,815
21 Aug 15	62.34000 -0.78	63.69	60.40	62.70	3,799,604
20 Aug 15	63.12000 -1.73	65.00	63.00	64.70	2,284,030
19 Aug 15	64.85000 +2.13	65.96	60.80	61.00	5,082,471
18 Aug 15	62.72000 -4.12	67.45	60.79	67.01	5,613,285
17 Aug 15	66.84000 -0.64	67.46	66.01	67.46	2,927,100
14 Aug 15	67.48000 -0.21	69.02	67.24	68.41	3,933,505
13 Aug 15	67.69000 -0.16	68.18	66.41	67.35	3,781,062
12 Aug 15	67.85000 +0.03	69.90	66.20	66.80	6,322,387
11 Aug 15	67.82000 -1.28	69.60	67.20	69.11	5,992,197
10 Aug 15	69.10000 +3.28	69.18	66.30	66.70	7,481,232
07 Aug 15	65.82000 +1.77	66.49	64.40	64.52	5,393,120
06 Aug 15	64.05000 -0.22	64.88	61.46	62.89	3,397,008
05 Aug 15	64.27000 -0.73	65.65	64.10	64.98	3,763,977
04 Aug 15	65.00000 +2.04	65.01	62.83	62.99	5,535,556
03 Aug 15	62.96000 +0.97	62.99	60.75	61.69	5,203,169
31 Jul 15	61.99000 -0.21	62.50	61.10	61.75	4,224,724
30 Jul 15	62.20000 -2.34	65.02	61.00	64.54	5,504,038
29 Jul 15	64.54000 +1.92	64.99	61.10	62.99	6,167,019
28 Jul 15	62.62000 +1.24	63.50	58.00	60.05	12,104,486
27 Jul 15	61.38000 -6.82	68.98	61.38	67.10	10,056,691
24 Jul 15	68.20000 -2.03	70.77	67.50	70.11	9,444,848
23 Jul 15	70.23000 +0.37	70.87	69.39	69.39	9,407,072
22 Jul 15	69.86000 -1.30	71.98	68.78	71.00	9,367,974
21 Jul 15	71.16000 +0.58	72.82	68.48	69.30	11,098,655
20 Jul 15	70.58000 +3.86	73.00	65.80	66.72	13,863,760
17 Jul 15	66.72000 +3.53	67.64	61.60	63.19	11,619,197
16 Jul 15	63.19000 -0.27	66.89	57.11	62.00	13,698,833
15 Jul 15	63.46000 +5.77	63.46	63.46	63.46	1,731,113
07 Jul 15	57.69000 -6.41	63.50	57.69	62.00	11,613,782
06 Jul 15	64.10000 +1.80	68.53	60.00	68.53	12,285,436
03 Jul 15	62.30000 -0.73	66.18	56.95	60.89	11,006,944
02 Jul 15	63.03000 -1.84	67.25	61.08	66.00	10,506,955
01 Jul 15	64.87000 -1.80	70.97	64.00	66.80	14,052,454
30 Jun 15	66.67000 +6.06	66.67	57.51	60.69	14,463,464
29 Jun 15	60.61000 -6.70	70.50	60.58	69.70	13,052,778
26 Jun 15	67.31000 -7.48	72.66	67.31	70.00	8,733,011
24 Jun 15	74.79000 +3.53	75.39	70.66	71.29	14,813,181
23 Jun 15	71.26000 +6.23	71.46	63.28	65.03	10,826,871
19 Jun 15	65.03000 -4.90	68.72	64.00	66.70	8,614,509
18 Jun 15	69.93000 -5.06	74.80	69.89	74.80	7,290,044
17 Jun 15	74.99000 +1.81	75.19	69.97	73.25	9,935,557
16 Jun 15	73.18000 -4.69	77.47	72.10	77.47	10,059,563
15 Jun 15	77.87000 -2.00	80.69	77.50	80.20	9,533,906
12 Jun 15	79.87000 -1.31	81.18	79.31	81.16	10,651,535
11 Jun 15	81.18000 -1.69	82.80	80.25	82.80	9,386,962
10 Jun 15	82.87000 +1.94	84.57	78.00	79.85	10,007,799
09 Jun 15	80.93000 -2.67	83.50	77.20	82.90	11,824,800
08 Jun 15	83.60000 -8.58	91.40	83.00	91.04	18,736,928
05 Jun 15	92.18000 -6.38	98.17	90.00	92.00	20,736,936
04 Jun 15	98.56000 -126.33	98.56	88.30	89.60	12,396,505
03 Jun 15	224.89000 -3.17	229.00	216.88	227.77	5,142,107
02 Jun 15	228.06000 +7.34	234.55	215.31	231.00	7,174,608
01 Jun 15	220.72000 +20.07	220.72	205.83	211.00	5,419,942
29 May 15	200.64999 +18.24	200.65	178.09	181.00	6,260,028
28 May 15	182.41000 -6.62	201.00	180.13	190.36	4,273,902
27 May 15	189.03000 +8.16	192.30	175.00	180.80	3,480,596
26 May 15	180.87000 +2.81	182.58	173.20	176.10	2,898,139
25 May 15	178.06000 +14.33	178.15	163.80	163.80	4,435,873
22 May 15	163.73000 -0.18	166.99	161.00	165.51	2,869,903
21 May 15	163.91000 +3.44	167.89	161.00	161.68	2,443,771
20 May 15	160.47000 +4.51	162.97	156.08	156.08	2,487,989
19 May 15	155.96001 +3.10	157.44	153.56	153.95	2,245,383
18 May 15	152.86000 +1.24	155.80	149.50	150.80	2,322,491
15 May 15	151.62000 -4.57	156.00	149.90	156.00	2,610,507
14 May 15	156.19000 -3.21	161.78	156.01	159.50	2,362,243
13 May 15	159.39999 +4.43	167.30	151.70	155.00	4,002,204
12 May 15	154.97000 +0.80	156.98	152.00	155.10	3,034,224
11 May 15	154.17000 +2.18	156.70	150.00	153.52	4,521,146
08 May 15	151.99001 +11.68	152.33	141.50	141.50	4,725,693
07 May 15	140.31000 +1.34	140.88	138.10	139.00	2,045,243
06 May 15	138.97000 +2.48	143.03	138.20	138.60	3,023,241
05 May 15	136.49001 -3.38	140.28	136.33	138.88	2,073,803
04 May 15	139.87000 -0.29	141.10	138.56	140.19	1,668,794
30 Apr 15	140.16000 +0.34	141.94	139.99	140.10	2,395,496
29 Apr 15	139.82001 +1.56	140.50	136.31	137.04	2,584,631
28 Apr 15	138.25999 +0.39	141.00	137.00	139.00	2,619,470
27 Apr 15	137.87000 +1.36	142.00	137.00	137.00	2,982,141
24 Apr 15	136.50999 -2.25	138.20	135.30	137.05	2,854,781
23 Apr 15	138.75999 -3.19	141.90	138.20	141.90	3,007,082
22 Apr 15	141.95000 +3.55	142.73	137.50	140.00	3,576,830
21 Apr 15	138.39999 +3.81	138.66	135.00	135.05	3,429,925
20 Apr 15	134.59000 -10.40	141.00	134.00	140.84	5,638,372
17 Apr 15	144.99001 -6.20	158.75	140.46	151.10	11,861,375
16 Apr 15	151.19000 +13.74	151.20	137.00	139.50	5,073,195
15 Apr 15	137.45000 -5.99	146.88	133.63	144.00	3,598,428
14 Apr 15	143.44000 +7.01	144.39	135.00	135.80	3,388,759
13 Apr 15	136.42999 +8.55	138.88	128.41	128.41	3,929,461
10 Apr 15	127.88000 +7.92	128.00	119.01	119.80	2,921,135
09 Apr 15	119.96000 -2.95	122.99	117.90	122.03	2,152,703
08 Apr 15	122.91000 -2.28	125.03	122.19	125.03	2,166,415
07 Apr 15	125.19000 -0.19	126.20	123.50	125.50	1,971,250
03 Apr 15	125.38000 +1.40	126.49	121.53	123.00	2,507,033
02 Apr 15	123.98000 +4.48	124.59	118.00	119.58	4,270,959
01 Apr 15	119.50000 +3.00	122.00	116.20	116.49	2,764,378
31 Mar 15	116.50000 +0.54	119.50	114.79	114.80	2,143,779
30 Mar 15	115.96000 +0.37	116.60	114.50	116.59	1,621,408
27 Mar 15	115.59000 -0.31	116.25	113.88	114.00	1,005,347
26 Mar 15	115.90000 -1.77	117.27	114.80	117.27	2,056,114
25 Mar 15	117.67000 -3.34	119.88	117.44	118.80	1,831,187
24 Mar 15	121.01000 +4.20	122.98	115.01	116.80	3,017,704
23 Mar 15	116.81000 +1.12	117.48	116.00	116.11	1,871,029
20 Mar 15	115.69000 -1.28	117.78	115.00	117.00	2,226,905
19 Mar 15	116.97000 -3.45	119.90	116.50	118.00	2,324,590
18 Mar 15	120.42000 -0.81	120.96	117.89	120.00	1,401,374
17 Mar 15	121.23000 +1.93	125.00	116.37	120.16	2,099,609
16 Mar 15	119.30000 +6.38	123.88	112.79	112.79	3,467,596
13 Mar 15	112.92000 +0.17	114.69	108.00	113.69	2,627,083
12 Mar 15	112.75000 +10.25	112.75	103.00	103.00	5,077,165
11 Mar 15	102.50000 +1.73	102.50	100.11	100.77	1,600,664
10 Mar 15	100.77000 -0.31	101.25	99.90	100.28	1,066,495
09 Mar 15	101.08000 +1.40	101.50	97.42	99.51	1,947,290
06 Mar 15	99.68000 -1.09	101.00	98.80	100.78	1,195,894
05 Mar 15	100.77000 -1.15	103.39	99.99	101.90	1,498,505
04 Mar 15	101.92000 +4.02	101.98	98.00	98.59	2,030,791
03 Mar 15	97.90000 -1.11	99.50	97.86	98.50	1,386,657
02 Mar 15	99.01000 -1.15	100.90	98.27	100.90	1,981,504
27 Feb 15	100.16000 +0.29	101.10	99.00	99.87	1,009,700
26 Feb 15	99.87000 +0.75	99.99	98.78	99.54	1,059,265
25 Feb 15	99.12000 -2.31	101.98	98.88	101.56	1,308,142
17 Feb 15	101.43000 +1.31	102.06	100.30	100.95	1,477,051
16 Feb 15	100.12000 -0.31	102.30	99.39	100.00	1,254,802
13 Feb 15	100.43000 -0.44	102.55	99.92	100.48	1,346,434
12 Feb 15	100.87000 -1.78	102.98	98.69	102.64	1,790,938
11 Feb 15	102.65000 +0.91	103.55	100.91	101.60	1,097,208
10 Feb 15	101.74000 -1.23	103.25	100.50	103.00	1,203,813
09 Feb 15	102.97000 +3.22	104.89	99.01	99.77	1,552,205
06 Feb 15	99.75000 +0.72	100.95	98.00	98.79	1,300,574
05 Feb 15	99.03000 -1.99	102.32	99.00	100.69	1,430,918
04 Feb 15	101.02000 -2.90	104.55	99.06	104.50	3,064,316
03 Feb 15	103.92000 +0.45	107.49	102.25	103.50	2,737,166
02 Feb 15	103.47000 +5.60	104.15	97.00	97.00	3,777,394
30 Jan 15	97.87000 +1.01	101.00	96.31	97.98	1,909,270
29 Jan 15	96.86000 -2.67	100.88	96.81	99.48	1,713,280
28 Jan 15	99.53000 -0.87	102.09	98.81	100.00	1,699,887
27 Jan 15	100.40000 +1.59	102.30	98.18	98.42	3,055,022
26 Jan 15	98.81000 +3.98	99.50	94.78	94.78	3,853,821
23 Jan 15	94.83000 -0.45	95.79	94.74	95.45	2,671,328
22 Jan 15	95.28000 +3.69	95.80	91.90	91.90	4,625,025
21 Jan 15	91.59000 -0.28	92.60	91.27	92.01	2,512,790
20 Jan 15	91.87000 +1.85	92.36	89.60	89.60	3,158,404
19 Jan 15	90.02000 +1.27	91.84	86.26	87.78	4,901,335
16 Jan 15	88.75000 +0.50	88.98	87.73	88.01	1,531,051
15 Jan 15	88.25000 -0.54	89.20	87.71	88.86	1,232,424
14 Jan 15	88.79000 -1.21	89.94	88.70	89.94	1,330,937
13 Jan 15	90.00000 +1.23	90.56	88.62	88.77	1,806,573
12 Jan 15	88.77000 +0.30	89.09	87.20	88.00	1,460,644
09 Jan 15	88.47000 -1.37	90.58	88.40	89.89	1,963,503
08 Jan 15	89.84000 -0.16	91.65	89.57	89.57	2,185,001
07 Jan 15	90.00000 -1.97	91.45	89.80	91.38	2,810,318
06 Jan 15	91.97000 +3.52	93.93	87.62	88.34	6,300,101
05 Jan 15	88.45000 +0.77	89.33	86.23	87.70	2,729,803
31 Dec 14	87.68000 +1.18	88.19	85.43	86.29	3,127,021
30 Dec 14	86.50000 +1.57	87.46	84.80	85.30	2,863,475
29 Dec 14	84.93000 -0.48	85.99	84.68	85.40	2,108,987
26 Dec 14	85.41000 -0.49	86.20	85.20	85.76	1,775,967
25 Dec 14	85.90000 -0.01	86.46	85.50	86.38	1,095,689
24 Dec 14	85.91000 +0.15	86.26	85.10	85.10	1,358,111
23 Dec 14	85.76000 +1.14	86.40	84.60	84.60	1,481,930
22 Dec 14	84.62000 -1.53	86.49	83.93	86.00	1,831,635
19 Dec 14	86.15000 -0.84	87.78	85.50	87.11	1,788,696
18 Dec 14	86.99000 -0.31	88.40	86.80	87.52	1,952,878
17 Dec 14	87.30000 -1.70	88.99	86.89	88.99	2,755,197
16 Dec 14	89.00000 -1.03	90.35	88.18	90.03	3,395,612
15 Dec 14	90.03000 -0.09	90.75	89.30	89.91	2,635,852
12 Dec 14	90.12000 -1.06	91.66	89.30	91.10	2,475,618
11 Dec 14	91.18000 -0.02	91.98	90.21	91.14	2,589,129
10 Dec 14	91.20000 +2.04	91.86	88.01	88.50	3,356,177
09 Dec 14	89.16000 -0.28	91.17	88.80	89.44	4,612,144
08 Dec 14	89.44000 +0.40	89.89	87.50	89.05	2,980,820
05 Dec 14	89.04000 -2.49	92.70	87.30	91.50	3,971,852
04 Dec 14	91.53000 +1.13	92.48	90.65	90.65	3,984,600
03 Dec 14	90.40000 +1.17	91.50	89.33	89.57	4,428,457
02 Dec 14	89.23000 -0.74	89.82	88.50	89.82	3,115,128
01 Dec 14	89.97000 +1.53	90.10	87.00	88.32	3,227,637
28 Nov 14	88.44000 -0.41	88.86	87.50	88.85	2,496,069
27 Nov 14	88.85000 -0.59	90.56	88.45	90.05	2,680,163
26 Nov 14	89.44000 +2.12	89.58	87.18	87.20	3,063,343
25 Nov 14	87.32000 +0.41	87.48	86.15	86.51	2,122,418
24 Nov 14	86.91000 -0.18	87.50	85.50	87.09	2,915,592
21 Nov 14	87.09000 +0.41	87.11	86.21	87.07	1,185,342
20 Nov 14	86.68000 -0.34	87.38	86.15	86.81	1,047,714
19 Nov 14	87.02000 -0.40	87.30	86.10	87.30	1,567,845
18 Nov 14	87.42000 -2.12	89.40	87.02	89.00	2,764,707
17 Nov 14	89.54000 -1.31	92.98	88.68	92.58	3,161,759
14 Nov 14	90.85000 +4.59	93.10	86.40	86.40	5,730,954
13 Nov 14	86.26000 -1.64	88.01	85.90	88.01	1,854,094
12 Nov 14	87.90000 +0.99	88.10	86.90	87.00	1,760,564
11 Nov 14	86.91000 -0.85	89.44	86.61	88.30	3,303,715
10 Nov 14	87.76000 +2.96	88.11	86.40	86.94	3,168,635
07 Nov 14	84.80000 +1.42	85.40	83.80	83.80	2,716,839
06 Nov 14	83.38000 -1.03	84.80	82.99	84.80	3,436,995
05 Nov 14	84.41000 -1.75	86.90	83.13	86.05	3,014,699
04 Nov 14	86.16000 -2.06	88.00	86.03	88.00	2,104,488
03 Nov 14	88.22000 -0.17	88.98	88.11	88.40	1,450,533
31 Oct 14	88.39000 +0.47	88.40	86.90	87.96	1,615,605
30 Oct 14	87.92000 -1.37	90.00	87.63	89.29	1,920,300
29 Oct 14	89.29000 -0.15	89.75	88.66	89.44	1,680,289
28 Oct 14	89.44000 +1.18	89.57	87.70	88.00	1,857,745
27 Oct 14	88.26000 +0.69	88.88	86.54	86.78	1,304,137
24 Oct 14	87.57000 -1.83	88.50	86.51	88.50	2,431,076
23 Oct 14	89.40000 +0.42	90.00	88.02	89.50	1,529,884
22 Oct 14	88.98000 -2.55	92.18	88.88	91.60	2,111,639
21 Oct 14	91.53000 -3.80	94.25	91.23	94.18	2,998,150
20 Oct 14	95.33000 +1.17	98.20	94.39	94.40	3,727,039
17 Oct 14	94.16000 +1.45	94.79	92.10	92.70	2,994,936
16 Oct 14	92.71000 -1.01	97.50	92.60	93.72	6,292,549
15 Oct 14	93.72000 +4.77	97.00	88.00	90.38	6,450,964
14 Oct 14	88.95000 -0.02	90.81	88.00	89.00	4,272,047
13 Oct 14	88.97000 +2.15	89.23	85.80	86.82	3,435,343
10 Oct 14	86.82000 +0.11	87.14	85.70	86.24	2,025,837
09 Oct 14	86.71000 -2.02	88.30	86.01	88.23	3,497,533
08 Oct 14	88.73000 +5.93	88.80	83.02	83.02	5,837,816
30 Sep 14	82.80000 -0.19	83.35	82.64	82.99	892,321
29 Sep 14	82.99000 +0.27	83.50	82.50	83.47	1,018,335
26 Sep 14	82.72000 -0.19	83.14	82.21	82.80	667,565
25 Sep 14	82.91000 -0.20	83.90	82.74	83.20	1,198,592
24 Sep 14	83.11000 +0.89	83.20	81.82	82.15	1,060,588
23 Sep 14	82.22000 +0.73	82.48	81.46	82.00	743,054
22 Sep 14	81.49000 -1.65	83.12	81.30	83.12	984,906
19 Sep 14	83.14000 +0.42	83.33	82.33	82.57	728,354
18 Sep 14	82.72000 -0.21	83.19	82.13	82.60	1,081,964
17 Sep 14	82.93000 +0.26	83.38	82.56	82.70	1,018,822
16 Sep 14	82.67000 -2.04	85.39	82.62	84.98	1,861,579
15 Sep 14	84.71000 +0.66	84.72	83.51	84.05	1,227,618
12 Sep 14	84.05000 +0.13	84.30	83.40	83.88	951,456
11 Sep 14	83.92000 -0.26	84.80	83.89	84.30	1,327,292
10 Sep 14	84.18000 -0.37	84.40	84.00	84.28	1,004,266
09 Sep 14	84.55000 -0.80	85.65	84.33	85.39	1,245,799
05 Sep 14	85.35000 +0.04	85.70	84.83	85.30	1,730,199
04 Sep 14	85.31000 +1.78	85.35	83.39	83.40	2,540,659
03 Sep 14	83.53000 +0.51	84.00	83.01	83.15	1,260,418
02 Sep 14	83.02000 +0.55	83.03	82.08	82.52	1,501,969
01 Sep 14	82.47000 +0.67	82.49	81.75	81.75	762,679
29 Aug 14	81.80000 +0.73	81.85	80.96	81.13	626,406
28 Aug 14	81.07000 -1.10	82.47	80.87	82.47	1,313,991
27 Aug 14	82.17000 +0.19	82.44	81.90	81.95	488,555
26 Aug 14	81.98000 -0.94	83.30	81.83	82.79	1,145,466
25 Aug 14	82.92000 -1.07	84.15	82.90	83.99	1,222,054
22 Aug 14	83.99000 -0.26	84.42	83.53	84.00	1,124,979
21 Aug 14	84.25000 -0.86	85.04	83.60	85.04	1,521,376
20 Aug 14	85.11000 -0.55	85.63	84.90	85.63	1,491,595
19 Aug 14	85.66000 +0.98	85.67	84.20	84.77	2,267,420
18 Aug 14	84.68000 +0.43	85.50	84.11	84.95	1,500,996
15 Aug 14	84.25000 +1.34	84.79	82.91	82.93	1,703,149
14 Aug 14	82.91000 -0.74	84.15	82.67	83.71	1,702,328
13 Aug 14	83.65000 -0.08	85.30	83.55	83.73	1,937,401
12 Aug 14	83.73000 -0.22	84.28	83.40	84.00	1,129,330
11 Aug 14	83.95000 +1.05	84.50	82.60	83.19	2,081,368
08 Aug 14	82.90000 -2.93	85.10	82.67	85.00	3,624,615
07 Aug 14	85.83000 -0.25	86.64	85.74	86.07	1,259,430
06 Aug 14	86.08000 -1.14	87.00	85.95	87.00	1,888,130
05 Aug 14	87.22000 -0.08	88.44	86.60	87.52	1,535,968
04 Aug 14	87.30000 +0.04	88.00	86.47	87.08	1,685,820
01 Aug 14	87.26000 -0.68	89.49	87.21	87.50	2,686,760
31 Jul 14	87.94000 -0.51	88.76	87.01	88.20	1,610,519
30 Jul 14	88.45000 +1.85	88.90	85.90	85.99	2,847,079
29 Jul 14	86.60000 -1.35	87.83	85.81	87.83	2,814,132
28 Jul 14	87.95000 -0.25	89.60	87.33	89.00	3,099,073
25 Jul 14	88.20000 +0.08	89.12	87.03	89.12	1,429,252
24 Jul 14	88.12000 +1.86	89.87	86.03	86.26	3,069,377
23 Jul 14	86.26000 +0.16	87.50	85.73	86.29	1,705,223
22 Jul 14	86.10000 -0.02	86.70	85.02	85.17	2,371,503
21 Jul 14	86.12000 +5.14	88.50	81.11	81.11	4,834,749
18 Jul 14	80.98000 +1.90	81.68	78.56	79.08	2,212,800
17 Jul 14	79.08000 -0.61	79.39	78.26	79.39	770,003
16 Jul 14	79.69000 -0.58	80.25	78.64	80.22	1,393,410
15 Jul 14	80.27000 +2.77	80.99	77.01	77.49	2,735,957
14 Jul 14	77.50000 +0.52	77.55	75.73	77.12	987,374
11 Jul 14	76.98000 +0.13	77.53	76.58	76.71	592,211
10 Jul 14	76.85000 -0.16	77.76	76.63	76.67	590,808
09 Jul 14	77.01000 -0.53	77.79	76.68	77.61	1,020,887
08 Jul 14	77.54000 -0.72	78.00	77.19	77.62	907,986
07 Jul 14	78.26000 -1.50	79.75	77.50	79.46	1,393,437
04 Jul 14	79.76000 +0.07	80.06	78.86	79.74	930,017
03 Jul 14	79.69000 +2.08	80.06	77.62	77.62	1,867,876
02 Jul 14	77.61000 -0.21	78.12	76.84	77.71	901,257
01 Jul 14	77.82000 +0.29	78.20	77.26	77.98	787,189
30 Jun 14	77.53000 +1.68	78.38	75.51	75.51	1,783,672
27 Jun 14	75.85000 +0.59	76.10	74.66	75.05	1,524,198
26 Jun 14	75.26000 -0.53	75.99	74.01	74.02	1,249,305
25 Jun 14	75.79000 -0.37	76.50	75.40	75.99	584,141
24 Jun 14	76.16000 +0.84	76.26	75.03	75.33	660,917
23 Jun 14	75.32000 +0.26	75.49	75.02	75.45	381,696
20 Jun 14	75.06000 +0.91	75.48	74.15	74.15	561,703
19 Jun 14	74.15000 -1.26	75.40	73.95	75.00	852,064
18 Jun 14	75.41000 -1.51	76.85	75.00	76.69	861,789
17 Jun 14	76.92000 +0.45	77.49	75.68	76.40	1,386,929
16 Jun 14	76.47000 +1.14	76.48	75.10	75.32	1,121,688
13 Jun 14	75.33000 +0.75	75.35	74.50	74.60	824,365
12 Jun 14	74.58000 -0.36	75.20	74.55	74.93	655,140
11 Jun 14	74.94000 +0.07	74.96	74.50	74.96	634,595
10 Jun 14	74.87000 +0.63	74.88	74.13	74.21	667,576
09 Jun 14	74.24000 +0.02	74.90	74.01	74.46	448,278
06 Jun 14	74.22000 -0.82	75.09	74.03	75.04	555,249
05 Jun 14	75.04000 +0.36	75.10	73.60	74.54	908,762
04 Jun 14	74.68000 -2.11	76.60	73.99	76.58	1,868,228
03 Jun 14	76.79000 -0.35	77.83	76.61	77.25	351,247
30 May 14	77.14000 -0.35	77.69	76.71	77.50	503,907
29 May 14	77.49000 -0.21	78.47	77.38	77.83	652,266
28 May 14	77.70000 +0.53	77.80	76.70	77.00	682,171
27 May 14	77.17000 -0.59	77.90	77.10	77.76	537,080
26 May 14	77.76000 +1.27	78.20	76.40	77.00	962,336
23 May 14	76.49000 +0.52	76.50	75.92	76.03	416,836
22 May 14	75.97000 +0.11	77.15	75.89	76.26	577,435
21 May 14	75.86000 +0.44	76.00	74.82	75.03	439,853
20 May 14	75.42000 +0.31	76.20	75.17	75.50	477,269
19 May 14	75.11000 -1.88	76.89	74.87	76.50	711,978
16 May 14	76.99000 +0.30	77.45	76.09	77.45	466,378
15 May 14	76.69000 -1.09	77.91	76.67	77.88	474,818
14 May 14	77.78000 -0.29	78.43	77.33	77.90	473,505
13 May 14	78.07000 -0.45	78.70	77.77	78.29	609,206
12 May 14	78.52000 +2.43	79.12	76.07	76.07	1,561,282
09 May 14	76.09000 -1.21	77.68	75.83	77.00	798,794
08 May 14	77.30000 -0.17	77.97	76.80	77.67	670,952
07 May 14	77.47000 +0.11	78.58	76.76	77.00	1,028,101
06 May 14	77.36000 +0.13	78.26	76.83	76.83	1,205,265
05 May 14	77.23000 -0.26	77.49	76.11	76.42	821,166
30 Apr 14	77.49000 +1.66	78.60	76.20	76.20	983,005
29 Apr 14	75.83000 +0.16	76.47	74.80	75.79	922,917
28 Apr 14	75.67000 -1.27	77.20	75.12	76.58	854,789
25 Apr 14	76.94000 -3.67	81.15	76.50	81.05	1,587,832
24 Apr 14	80.61000 -0.74	80.96	80.06	80.68	809,110
23 Apr 14	81.35000 -3.35	83.66	80.10	83.10	2,012,683
22 Apr 14	84.70000 +1.88	85.24	82.91	82.91	1,978,597
21 Apr 14	82.82000 +0.79	85.90	81.20	81.30	2,177,747
18 Apr 14	82.03000 +0.05	82.60	81.20	81.77	817,282
17 Apr 14	81.98000 -1.29	83.50	81.85	82.87	1,047,965
16 Apr 14	83.27000 +0.65	83.45	81.17	82.50	1,987,159
15 Apr 14	82.62000 -1.76	84.48	82.30	84.38	2,417,672
14 Apr 14	84.38000 -1.01	87.10	83.93	87.10	3,539,003
11 Apr 14	85.39000 +7.76	85.39	77.77	78.00	4,646,175
10 Apr 14	77.63000 -0.60	78.25	76.60	78.23	1,654,232
09 Apr 14	78.23000 -0.30	78.94	77.85	78.85	1,588,009
08 Apr 14	78.53000 +1.61	78.59	76.52	77.00	1,581,136
04 Apr 14	76.92000 -0.52	78.05	76.00	77.30	2,155,706
03 Apr 14	77.44000 +1.27	77.77	76.00	76.18	1,119,146
02 Apr 14	76.17000 -0.30	77.40	75.75	76.80	690,399
01 Apr 14	76.47000 +1.48	76.86	74.51	75.00	1,141,656
31 Mar 14	74.99000 -1.40	77.48	74.36	76.40	1,746,100
28 Mar 14	76.39000 -1.59	78.80	76.00	78.01	1,420,156
27 Mar 14	77.98000 -2.11	80.40	77.90	80.09	1,448,961
26 Mar 14	80.09000 +0.45	81.23	79.65	79.65	1,230,024
25 Mar 14	79.64000 -1.07	81.29	79.00	80.55	1,302,754
24 Mar 14	80.71000 -0.12	81.16	79.50	80.40	1,259,419
21 Mar 14	80.83000 -0.21	81.30	77.31	81.30	2,716,548
20 Mar 14	81.04000 -3.00	84.59	80.80	83.97	1,950,519
19 Mar 14	84.04000 -2.01	85.80	83.00	85.80	2,237,684
18 Mar 14	86.05000 -1.45	87.98	86.00	87.95	1,714,731
17 Mar 14	87.50000 -0.05	88.68	86.59	88.00	920,363
14 Mar 14	87.55000 -1.56	88.79	86.86	88.58	894,360
13 Mar 14	89.11000 +2.78	89.15	86.00	86.50	1,290,193
12 Mar 14	86.33000 -1.93	89.10	86.11	88.26	1,445,823
11 Mar 14	88.26000 +2.01	89.00	84.51	86.25	1,155,513
10 Mar 14	86.25000 -3.75	89.00	85.80	89.00	1,434,547
07 Mar 14	90.00000 +5.85	90.55	83.20	83.20	2,289,672
06 Mar 14	84.15000 -1.71	86.35	82.80	85.68	1,301,086
05 Mar 14	85.86000 -0.77	87.50	85.76	86.88	606,960
04 Mar 14	86.63000 -1.12	87.94	86.20	87.94	751,857
03 Mar 14	87.75000 +1.31	90.23	85.43	86.44	1,166,262
28 Feb 14	86.44000 +1.25	86.50	84.78	85.19	1,041,794
27 Feb 14	85.19000 -1.98	88.30	84.78	86.50	1,203,126
26 Feb 14	87.17000 -2.33	89.40	85.89	89.40	1,260,266
25 Feb 14	89.50000 -3.28	94.20	89.48	92.70	1,536,584
24 Feb 14	92.78000 -3.72	96.30	92.69	96.30	1,528,206
21 Feb 14	96.50000 +1.60	97.89	93.50	94.50	1,743,933
20 Feb 14	94.90000 +3.11	96.50	92.01	92.01	2,514,624
19 Feb 14	91.79000 +1.59	92.28	90.00	90.76	868,518
18 Feb 14	90.20000 -1.88	92.35	90.17	92.15	887,762
17 Feb 14	92.08000 +0.39	92.68	90.90	92.00	927,898
14 Feb 14	91.69000 +0.85	91.89	90.10	90.84	765,757
13 Feb 14	90.84000 -1.61	93.29	90.05	93.29	1,413,332
12 Feb 14	92.45000 -0.49	94.28	91.55	93.00	1,044,394
11 Feb 14	92.94000 +2.00	94.39	90.00	90.88	2,135,357
10 Feb 14	90.94000 +5.68	91.02	85.27	85.27	1,718,000
07 Feb 14	85.26000 -1.45	86.03	84.91	86.03	1,207,218
30 Jan 14	86.71000 +0.81	87.25	85.10	86.00	625,057
29 Jan 14	85.90000 -2.01	88.50	85.41	88.50	1,009,178
28 Jan 14	87.91000 -0.55	89.20	87.50	87.98	633,454
27 Jan 14	88.46000 -2.29	90.55	87.78	90.55	800,773
24 Jan 14	90.75000 +2.33	91.90	88.01	88.01	1,107,470
23 Jan 14	88.42000 +1.77	90.33	86.70	86.71	1,279,510
22 Jan 14	86.65000 +1.72	86.75	83.60	84.98	1,335,695
21 Jan 14	84.93000 +0.24	85.60	83.21	83.21	674,333
20 Jan 14	84.69000 -5.13	89.04	83.33	89.03	2,359,345
17 Jan 14	89.82000 -3.54	93.66	88.81	93.40	1,314,659
16 Jan 14	93.36000 +0.21	94.34	93.08	93.17	422,832
15 Jan 14	93.15000 -1.11	94.47	92.88	94.27	849,683
14 Jan 14	94.26000 -0.10	95.10	92.80	94.25	550,150
13 Jan 14	94.36000 -3.24	98.50	93.70	98.50	915,193
10 Jan 14	97.60000 -1.00	98.97	97.08	98.97	426,782
09 Jan 14	98.60000 +0.92	100.87	97.08	97.08	686,447
08 Jan 14	97.68000 -0.75	98.99	97.00	98.99	512,739
07 Jan 14	98.43000 +0.93	98.60	95.07	95.12	552,319
06 Jan 14	97.50000 -1.86	99.36	96.60	99.35	793,096
03 Jan 14	99.36000 -0.28	99.98	98.00	98.64	664,201
02 Jan 14	99.64000 +5.33	100.00	94.11	94.11	1,472,703
31 Dec 13	94.31000 -1.17	96.40	93.80	95.23	825,779
30 Dec 13	95.48000 -0.56	96.60	95.15	96.00	399,803
27 Dec 13	96.04000 +1.98	96.10	93.99	93.99	653,695
26 Dec 13	94.06000 -1.12	95.40	93.89	95.20	467,550
25 Dec 13	95.18000 +1.18	95.75	93.11	94.00	575,312
24 Dec 13	94.00000 -0.95	95.49	93.88	95.02	1,297,426
23 Dec 13	94.95000 -2.01	96.00	92.75	95.99	1,181,206
20 Dec 13	96.96000 -3.21	100.67	96.43	100.67	740,654
19 Dec 13	100.17000 -0.72	101.45	100.00	100.95	411,966
18 Dec 13	100.89000 +2.59	101.50	98.02	98.97	851,292
17 Dec 13	98.30000 +0.18	99.00	97.38	98.18	355,923
16 Dec 13	98.12000 -0.97	99.78	98.04	98.61	338,645
13 Dec 13	99.09000 +0.05	100.00	97.20	97.35	502,694
12 Dec 13	99.04000 -0.35	100.02	98.40	98.80	345,420
11 Dec 13	99.39000 +0.22	99.43	97.12	98.38	450,000
10 Dec 13	99.17000 -1.71	101.38	98.01	100.61	996,870
09 Dec 13	100.88000 -1.76	103.23	100.16	102.60	753,346
06 Dec 13	102.64000 -0.07	103.28	102.15	102.15	332,028
05 Dec 13	102.71000 -1.36	103.78	101.98	103.78	870,253
04 Dec 13	104.07000 -0.06	105.20	103.46	104.00	721,646
03 Dec 13	104.13000 +1.47	104.85	101.32	102.46	729,289
02 Dec 13	102.66000 -2.52	105.24	101.75	103.85	901,758
29 Nov 13	105.18000 +3.44	105.89	101.45	101.46	1,408,994
28 Nov 13	101.74000 +1.13	101.96	100.06	100.61	704,111
27 Nov 13	100.61000 +0.61	100.97	100.11	100.11	495,450
26 Nov 13	100.00000 +0.14	100.29	99.11	99.79	356,890
25 Nov 13	99.86000 +0.89	100.38	97.51	97.99	660,593
22 Nov 13	98.97000 -0.48	100.00	98.68	99.91	404,679
21 Nov 13	99.45000 +1.02	99.96	98.17	98.43	555,118
20 Nov 13	98.43000 +0.02	99.60	97.79	98.99	539,060
19 Nov 13	98.41000 -0.24	98.52	97.00	98.17	1,038,298
18 Nov 13	98.65000 -1.67	100.40	97.50	100.40	1,875,014
15 Nov 13	100.32000 -0.18	101.39	99.60	100.50	859,517
14 Nov 13	100.50000 +1.43	101.10	98.12	99.17	621,151
13 Nov 13	99.07000 -0.89	99.31	97.21	99.09	518,228
12 Nov 13	99.96000 +2.03	100.22	98.02	98.02	1,254,558
11 Nov 13	97.93000 +1.68	98.54	95.31	96.30	1,721,040
08 Nov 13	96.25000 -1.02	97.79	96.04	96.57	865,147
07 Nov 13	97.27000 -1.83	99.40	96.01	99.10	1,219,962
06 Nov 13	99.10000 -1.90	100.88	98.81	99.85	824,835
05 Nov 13	101.00000 -0.17	101.14	98.68	100.97	1,357,051
04 Nov 13	101.17000 -5.04	107.40	99.91	106.99	1,891,587
01 Nov 13	106.21000 +1.18	107.00	104.01	104.94	745,233
31 Oct 13	105.03000 +0.01	105.35	102.21	104.90	845,648
30 Oct 13	105.02000 -1.93	107.50	104.30	107.18	1,238,859
29 Oct 13	106.95000 -0.33	107.50	104.30	106.31	1,851,556
28 Oct 13	107.28000 -5.03	112.95	107.00	112.28	1,030,328
25 Oct 13	112.31000 -4.81	117.95	112.14	117.15	1,006,743
24 Oct 13	117.12000 -0.12	118.36	116.80	117.24	358,640
23 Oct 13	117.24000 -0.68	118.65	117.00	118.00	509,456
22 Oct 13	117.92000 -0.54	119.25	117.60	118.00	595,202
21 Oct 13	118.46000 +1.10	118.74	116.68	117.01	925,635
18 Oct 13	117.36000 -0.65	118.38	117.04	117.71	585,562
17 Oct 13	118.01000 -0.08	119.98	117.76	118.52	607,552
16 Oct 13	118.09000 -2.71	120.78	118.00	120.78	864,766
15 Oct 13	120.80000 +2.93	121.18	117.71	117.98	1,299,476
14 Oct 13	117.87000 -1.21	119.68	117.45	119.31	847,369
11 Oct 13	119.08000 +0.43	119.80	118.41	119.00	588,825
10 Oct 13	118.65000 -2.63	120.29	117.79	120.27	1,021,652
09 Oct 13	121.28000 -0.20	121.95	118.71	121.50	864,274
08 Oct 13	121.48000 -1.37	122.80	120.77	122.11	804,758
30 Sep 13	122.85000 -1.54	125.35	122.03	124.50	575,340
27 Sep 13	124.39000 +3.20	124.45	120.00	121.20	1,025,308
26 Sep 13	121.19000 -0.02	122.24	120.60	120.71	637,530
25 Sep 13	121.21000 -1.90	123.49	120.89	123.11	470,701
24 Sep 13	123.11000 +0.23	123.41	121.28	122.85	771,095
23 Sep 13	122.88000 -0.23	124.94	119.39	122.91	979,361
18 Sep 13	123.11000 +2.48	125.71	122.00	122.00	1,361,848
17 Sep 13	120.63000 -0.58	121.97	120.00	120.80	531,847
16 Sep 13	121.21000 +1.97	121.95	119.50	119.50	795,130
13 Sep 13	119.24000 +1.39	119.50	116.51	116.51	560,053
12 Sep 13	117.85000 +0.12	119.00	116.88	116.88	450,490
11 Sep 13	117.73000 +0.48	119.85	116.11	116.90	816,614
10 Sep 13	117.25000 -2.04	118.99	116.50	118.99	790,506
09 Sep 13	119.29000 -0.48	119.35	116.33	119.10	1,077,549
06 Sep 13	119.77000 +0.94	119.93	118.28	118.68	466,041
05 Sep 13	118.83000 -1.44	120.20	117.85	120.00	653,523
04 Sep 13	120.27000 -3.05	123.26	120.00	123.26	771,357
03 Sep 13	123.32000 +2.97	123.40	119.81	120.20	671,776
02 Sep 13	120.35000 +1.22	120.99	118.00	118.00	542,007
30 Aug 13	119.13000 -1.63	121.75	119.00	120.76	674,986
29 Aug 13	120.76000 -2.24	123.80	120.58	122.66	988,556
28 Aug 13	123.00000 -2.87	125.58	122.20	125.47	1,212,323
27 Aug 13	125.87000 -0.11	126.79	125.18	126.48	388,691
26 Aug 13	125.98000 +0.45	126.42	124.90	125.96	612,415
23 Aug 13	125.53000 -0.77	126.85	124.81	126.49	720,340
22 Aug 13	126.30000 +0.17	127.00	125.60	126.00	540,655
21 Aug 13	126.13000 +0.65	126.40	124.90	126.00	495,886
20 Aug 13	125.48000 -2.21	127.90	124.65	127.60	856,059
19 Aug 13	127.69000 +0.66	128.39	126.50	127.10	407,606
16 Aug 13	127.03000 -0.47	129.00	126.55	127.41	569,920
15 Aug 13	127.50000 -2.54	130.19	127.35	130.19	757,560
14 Aug 13	130.03999 -1.59	132.20	129.80	131.89	514,671
13 Aug 13	131.63000 -0.02	132.96	129.73	131.99	855,432
12 Aug 13	131.64999 +2.21	132.68	129.18	129.30	1,480,115
09 Aug 13	129.44000 +2.75	130.20	126.70	129.00	1,289,147
08 Aug 13	126.69000 -1.20	127.60	125.63	127.49	785,729
07 Aug 13	127.89000 -2.17	130.30	127.46	130.30	639,556
06 Aug 13	130.06000 -0.05	130.50	129.20	130.21	627,515
05 Aug 13	130.11000 +3.80	130.15	126.22	126.30	768,134
02 Aug 13	126.31000 -0.98	128.35	125.80	128.00	641,884
01 Aug 13	127.29000 +2.24	127.34	124.99	125.00	842,568
31 Jul 13	125.05000 -3.80	130.49	125.00	128.87	1,060,121
30 Jul 13	128.85001 -1.06	131.36	127.81	131.29	579,849
29 Jul 13	129.91000 +0.02	133.49	128.80	129.09	679,420
26 Jul 13	129.89000 -1.25	131.40	129.53	130.23	463,680
25 Jul 13	131.14000 -1.72	134.95	130.03	133.02	777,035
24 Jul 13	132.86000 +2.10	133.64	129.86	129.86	913,276
23 Jul 13	130.75999 +1.33	132.58	129.10	129.10	731,499
22 Jul 13	129.42999 +1.91	130.00	125.01	127.01	636,634
19 Jul 13	127.52000 -2.32	129.97	127.28	129.07	1,013,204
18 Jul 13	129.84000 -1.84	131.68	129.10	130.70	858,575
17 Jul 13	131.67999 -0.57	135.88	130.81	132.65	1,499,139
16 Jul 13	132.25000 +3.83	133.10	128.00	128.10	1,284,949
15 Jul 13	128.42000 -0.57	131.00	127.91	129.72	1,065,714
12 Jul 13	128.99001 +3.39	131.40	125.04	126.07	1,611,088
11 Jul 13	125.60000 +0.40	126.78	124.08	124.80	995,189
10 Jul 13	125.20000 -1.33	127.40	123.00	126.47	1,021,407
09 Jul 13	126.53000 -0.22	128.27	126.39	127.00	801,910
08 Jul 13	126.75000 -1.18	129.75	124.32	126.00	973,815
05 Jul 13	127.93000 +0.29	128.60	125.57	127.55	1,164,911
04 Jul 13	127.64000 -2.17	131.98	127.17	128.98	1,001,260
03 Jul 13	129.81000 -0.77	131.80	127.01	130.39	1,584,009
02 Jul 13	130.58000 +4.80	132.79	124.22	125.00	2,070,666
01 Jul 13	125.78000 -11.04	126.45	117.22	118.73	2,716,444
20 Jun 13	136.82001 -5.24	142.88	136.01	142.12	1,494,577
19 Jun 13	142.06000 +2.19	142.86	138.81	139.78	1,360,661
18 Jun 13	139.87000 +3.58	144.74	136.50	138.00	2,741,342
17 Jun 13	136.28999 +12.39	136.29	123.01	123.59	2,373,004
14 Jun 13	123.90000 +5.79	124.50	118.52	119.00	1,644,389
13 Jun 13	118.11000 -0.84	118.47	116.45	117.48	473,515
07 Jun 13	118.95000 -1.45	121.69	117.20	120.08	628,932
06 Jun 13	120.40000 -1.32	123.48	120.00	121.48	799,109
05 Jun 13	121.72000 +4.36	121.76	117.40	118.28	1,434,236
04 Jun 13	117.36000 +0.16	118.29	116.01	118.00	531,002
03 Jun 13	117.20000 -2.58	119.34	117.08	119.34	649,638
31 May 13	119.78000 -0.38	122.50	119.50	120.20	863,715
30 May 13	120.16000 -0.86	121.42	119.21	121.10	497,963
29 May 13	121.02000 +1.23	121.44	119.50	119.79	619,152
28 May 13	119.79000 +1.72	120.58	118.30	118.30	874,923
27 May 13	118.07000 -0.97	118.99	117.21	118.47	752,486
24 May 13	119.04000 +1.23	119.23	117.30	117.82	804,476
23 May 13	117.81000 -2.80	120.00	117.05	120.00	1,468,881
22 May 13	120.61000 -0.54	122.83	120.00	121.20	545,241
21 May 13	121.15000 +0.66	122.00	120.00	120.01	592,176
20 May 13	120.49000 -2.27	122.87	120.00	121.20	922,118
17 May 13	122.76000 +0.25	123.80	121.01	123.51	522,478
16 May 13	122.51000 +0.92	125.00	121.70	122.48	574,062
15 May 13	121.59000 +0.17	121.95	120.70	121.88	301,397
14 May 13	121.42000 -1.37	122.84	120.56	122.40	348,667
13 May 13	122.79000 -2.00	124.89	121.83	124.79	558,212
10 May 13	124.79000 +2.80	125.60	121.14	121.80	864,189
09 May 13	121.99000 +0.05	122.47	120.65	122.47	741,691
08 May 13	121.94000 +2.98	122.63	117.82	118.96	1,293,645
07 May 13	118.96000 -0.93	119.99	116.78	119.99	1,145,042
06 May 13	119.89000 +0.32	122.79	117.38	119.77	1,501,035
03 May 13	119.57000 +0.31	120.73	118.05	119.10	861,117
02 May 13	119.26000 -2.66	119.88	113.11	117.00	1,205,872
26 Apr 13	121.92000 -0.69	124.50	121.10	122.00	652,455
25 Apr 13	122.61000 +2.51	124.88	118.90	119.50	1,382,767
24 Apr 13	120.10000 +2.25	120.55	116.08	117.01	838,460
23 Apr 13	117.85000 +0.97	119.00	115.80	117.20	608,103
22 Apr 13	116.88000 -1.28	118.89	116.40	118.00	508,252
19 Apr 13	118.16000 +1.23	119.25	116.20	116.50	544,401
18 Apr 13	116.93000 -0.66	117.25	115.00	116.89	470,337
17 Apr 13	117.59000 +5.39	118.22	112.12	112.20	821,524
16 Apr 13	112.20000 -2.91	114.49	110.36	114.49	1,134,605
15 Apr 13	115.11000 -0.91	117.30	114.80	116.02	444,619
12 Apr 13	116.02000 -0.95	117.28	115.58	116.37	482,528
11 Apr 13	116.97000 -0.10	118.35	116.80	117.07	272,738
10 Apr 13	117.07000 -2.34	119.46	115.10	119.46	859,498
09 Apr 13	119.41000 +0.07	119.88	117.93	118.53	379,521
08 Apr 13	119.34000 +1.43	120.45	117.30	117.36	569,825
03 Apr 13	117.91000 -1.41	120.50	117.18	119.80	622,477
02 Apr 13	119.32000 -6.76	126.59	118.30	125.59	1,624,986
01 Apr 13	126.08000 -0.29	126.49	124.48	125.94	370,446
29 Mar 13	126.37000 -0.31	127.29	125.15	125.89	376,112
28 Mar 13	126.68000 -2.10	128.30	125.00	128.00	857,804
27 Mar 13	128.78000 +3.62	128.88	125.30	125.93	1,034,574
26 Mar 13	125.16000 +0.24	125.94	122.97	124.50	542,132
25 Mar 13	124.92000 -1.73	127.28	124.66	126.68	720,469
22 Mar 13	126.65000 +2.57	127.14	123.50	124.00	1,084,477
21 Mar 13	124.08000 +1.17	125.58	122.31	122.98	591,383
20 Mar 13	122.91000 +2.41	123.58	120.00	120.50	562,281
19 Mar 13	120.50000 -4.58	125.28	119.00	125.28	824,262
18 Mar 13	125.08000 +1.45	125.30	123.00	123.00	646,942
15 Mar 13	123.63000 -0.21	125.48	122.40	123.49	817,157
14 Mar 13	123.84000 +7.14	124.56	116.45	116.46	1,176,788
13 Mar 13	116.70000 -0.82	118.77	115.88	117.44	547,017
12 Mar 13	117.52000 -2.81	121.00	116.71	120.30	749,126
11 Mar 13	120.33000 +0.21	121.88	118.86	120.30	353,375
08 Mar 13	120.12000 -2.61	123.45	119.90	123.30	717,934
07 Mar 13	122.73000 -4.52	127.86	121.50	127.00	1,040,285
06 Mar 13	127.25000 +2.11	128.35	125.14	125.15	718,272
05 Mar 13	125.14000 +2.26	125.30	121.99	122.88	550,874
04 Mar 13	122.88000 -0.82	126.00	121.11	122.50	783,010
01 Mar 13	123.70000 +2.42	124.30	121.27	121.27	744,049
28 Feb 13	121.28000 +1.51	121.46	118.85	119.99	484,538
27 Feb 13	119.77000 -2.70	124.45	118.80	122.30	734,891
26 Feb 13	122.47000 +2.81	124.28	118.20	118.20	937,650
25 Feb 13	119.66000 +1.33	120.64	118.28	118.28	393,322
22 Feb 13	118.33000 -3.31	122.00	118.00	121.08	676,117
21 Feb 13	121.64000 -2.35	125.69	119.20	123.50	950,535
20 Feb 13	123.99000 +5.06	124.00	118.07	118.10	1,390,060
19 Feb 13	118.93000 +1.69	121.02	116.10	116.73	1,467,261
18 Feb 13	117.24000 -0.50	120.08	115.51	117.63	1,354,000
08 Feb 13	117.74000 +6.85	118.60	111.00	111.00	1,967,278
07 Feb 13	110.89000 +3.89	111.08	106.55	106.78	1,122,324
06 Feb 13	107.00000 -0.45	108.48	106.71	107.48	664,839
05 Feb 13	107.45000 +1.19	108.20	105.07	105.07	724,889
04 Feb 13	106.26000 -0.53	106.97	103.13	106.00	968,929
01 Feb 13	106.79000 +0.23	108.13	106.06	106.60	863,254
31 Jan 13	106.56000 -1.93	109.20	105.90	108.49	1,260,286
30 Jan 13	108.49000 -4.15	111.70	107.50	111.00	1,652,016
29 Jan 13	112.64000 -1.82	114.98	112.30	114.44	1,010,163
28 Jan 13	114.46000 +0.27	114.98	111.00	112.70	1,699,307
25 Jan 13	114.19000 +5.88	114.45	107.50	108.00	1,670,769
24 Jan 13	108.31000 -3.67	112.60	107.51	111.99	744,578
23 Jan 13	111.98000 +2.64	112.18	108.12	108.64	656,181
22 Jan 13	109.34000 -3.00	112.61	108.55	112.61	759,872
21 Jan 13	112.34000 -1.19	113.98	111.53	113.96	925,788
18 Jan 13	113.53000 +5.65	114.00	107.51	107.51	1,540,793
17 Jan 13	107.88000 -0.40	109.90	106.65	108.36	659,686
16 Jan 13	108.28000 +0.34	111.45	107.02	107.87	1,398,562
15 Jan 13	107.94000 +1.65	108.68	106.01	108.00	1,027,598
14 Jan 13	106.29000 +3.62	106.40	102.18	102.32	1,319,344
11 Jan 13	102.67000 -0.51	104.35	101.44	103.10	757,685
10 Jan 13	103.18000 -0.19	104.85	102.77	103.20	564,132
09 Jan 13	103.37000 +0.31	103.90	102.16	103.10	710,626
08 Jan 13	103.06000 +2.02	103.62	100.53	101.21	1,155,238
07 Jan 13	101.04000 -1.55	104.40	99.59	102.59	1,917,740
04 Jan 13	102.59000 -6.33	109.99	101.02	109.99	1,960,603
31 Dec 12	108.92000 +3.30	110.00	105.06	105.70	1,333,527
28 Dec 12	105.62000 +1.48	106.59	102.89	103.78	953,971
27 Dec 12	104.14000 +1.23	105.67	101.37	102.70	1,409,524
26 Dec 12	102.91000 +1.09	104.99	100.85	101.16	992,777
25 Dec 12	101.82000 +0.33	102.44	101.05	102.00	1,047,470
24 Dec 12	101.49000 +3.57	102.50	97.01	97.84	1,575,744
21 Dec 12	97.92000 +4.30	98.50	93.63	93.97	1,402,458
20 Dec 12	93.62000 -0.69	94.33	92.85	94.33	483,443
19 Dec 12	94.31000 +1.29	94.40	93.14	93.35	526,529
18 Dec 12	93.02000 -0.88	94.00	92.45	93.09	707,156
17 Dec 12	93.90000 -2.64	97.00	91.91	96.05	1,811,464
14 Dec 12	96.54000 +2.25	96.66	93.21	94.27	969,432
13 Dec 12	94.29000 -0.91	95.64	93.96	95.21	471,794
12 Dec 12	95.20000 -0.79	95.90	94.90	95.20	520,290
11 Dec 12	95.99000 -1.50	97.28	94.48	97.25	818,106
10 Dec 12	97.49000 -0.51	98.00	96.20	97.98	465,382
07 Dec 12	98.00000 +1.80	98.58	95.86	95.91	817,876
06 Dec 12	96.20000 -0.22	96.56	94.61	96.49	672,172
05 Dec 12	96.42000 +3.63	97.00	92.11	92.57	1,048,621
04 Dec 12	92.79000 +0.55	92.87	91.00	91.03	653,538
03 Dec 12	92.24000 -1.48	94.47	92.00	93.69	444,372
30 Nov 12	93.72000 +2.32	94.15	91.16	91.49	523,318
29 Nov 12	91.40000 +0.16	92.30	91.01	91.29	450,390
28 Nov 12	91.24000 -0.10	93.00	90.48	90.48	646,191
27 Nov 12	91.34000 -4.55	95.99	91.01	95.89	850,942
26 Nov 12	95.89000 +0.40	96.27	95.01	95.53	437,797
23 Nov 12	95.49000 +0.66	96.40	94.63	94.63	771,316
22 Nov 12	94.83000 -1.91	97.28	94.33	96.00	581,662
21 Nov 12	96.74000 -0.03	97.85	94.70	97.00	753,338
20 Nov 12	96.77000 -0.67	97.90	96.71	97.10	456,357
19 Nov 12	97.44000 -3.21	100.30	96.50	100.22	1,097,002
16 Nov 12	100.65000 -0.45	101.58	99.75	101.00	399,350
15 Nov 12	101.10000 -0.02	102.52	100.00	100.50	546,087
14 Nov 12	101.12000 +1.69	101.40	99.01	99.01	380,154
13 Nov 12	99.43000 -0.66	100.93	98.50	100.14	503,694
12 Nov 12	100.09000 -3.05	102.99	99.40	102.99	1,024,558
09 Nov 12	103.14000 -0.86	105.20	102.90	103.30	646,008
08 Nov 12	104.00000 +0.86	105.68	102.20	102.21	1,051,648
07 Nov 12	103.14000 +0.18	103.80	101.79	103.80	894,327
06 Nov 12	102.96000 +2.25	105.98	102.00	104.00	2,308,481
05 Nov 12	100.71000 -1.07	102.30	99.98	101.88	712,156
02 Nov 12	101.78000 +1.34	103.25	101.00	101.00	593,982
01 Nov 12	100.44000 +1.75	100.56	98.60	98.70	543,621
31 Oct 12	98.69000 +0.18	99.49	98.39	98.40	467,620
30 Oct 12	98.51000 -1.55	100.60	97.70	99.95	636,826
29 Oct 12	100.06000 +0.00	100.60	99.11	99.40	578,248
26 Oct 12	100.06000 +0.00	100.99	98.03	99.01	673,047
25 Oct 12	100.06000 +0.70	100.49	98.59	99.10	831,699
24 Oct 12	99.36000 -4.05	102.95	98.90	102.83	1,947,564
23 Oct 12	103.41000 -5.55	109.99	103.20	109.50	1,844,169
22 Oct 12	108.96000 +0.12	109.78	107.99	107.99	524,397
19 Oct 12	108.84000 -1.05	110.55	107.89	110.00	648,950
18 Oct 12	109.89000 +2.61	110.58	107.02	107.02	852,605
17 Oct 12	107.28000 -0.70	108.82	106.51	107.88	581,084
16 Oct 12	107.98000 +2.58	108.20	104.80	105.40	1,078,348
15 Oct 12	105.40000 +0.29	105.51	103.50	104.99	443,936
12 Oct 12	105.11000 +0.72	105.39	103.01	104.59	414,189
11 Oct 12	104.39000 -1.29	106.79	104.10	105.70	538,363
10 Oct 12	105.68000 -0.49	107.00	105.45	106.01	561,245
09 Oct 12	106.17000 +3.75	106.59	102.51	102.58	940,928
08 Oct 12	102.42000 -0.03	102.99	101.12	101.80	549,270
28 Sep 12	102.45000 +2.14	102.50	99.23	100.30	686,529
27 Sep 12	100.31000 +1.67	100.61	97.70	98.12	495,001
26 Sep 12	98.64000 -0.52	100.45	98.05	99.00	339,348
25 Sep 12	99.16000 -0.88	100.70	98.89	99.56	288,806
24 Sep 12	100.04000 +1.22	100.68	97.03	98.66	311,578
21 Sep 12	98.82000 +0.69	101.00	98.30	98.37	384,926
20 Sep 12	98.13000 -2.86	101.25	98.01	101.00	634,355
19 Sep 12	100.99000 +4.61	100.99	95.71	95.71	1,675,285
18 Sep 12	96.38000 +0.78	97.60	94.68	95.01	522,662
17 Sep 12	95.60000 -4.60	100.19	95.00	99.50	746,442
14 Sep 12	100.20000 -0.10	101.29	100.03	100.03	301,043
13 Sep 12	100.30000 -0.47	101.45	100.12	100.46	346,465
12 Sep 12	100.77000 -0.11	101.85	99.40	101.38	436,953
11 Sep 12	100.88000 +0.32	101.24	100.15	100.57	428,548
10 Sep 12	100.56000 -0.74	101.89	100.14	100.80	617,223
07 Sep 12	101.30000 +3.97	101.94	97.10	98.36	1,239,798
06 Sep 12	97.33000 +0.11	98.60	96.21	97.03	334,460
05 Sep 12	97.22000 +2.46	97.51	94.50	94.76	587,624
04 Sep 12	94.76000 -0.47	96.60	94.66	95.49	489,838
03 Sep 12	95.23000 +1.55	95.56	92.90	93.26	494,199
31 Aug 12	93.68000 -0.77	95.26	93.18	94.45	389,019
30 Aug 12	94.45000 -2.97	97.52	91.70	97.52	1,127,574
29 Aug 12	97.42000 -1.04	98.49	97.10	97.88	396,612
28 Aug 12	98.46000 +1.83	98.58	95.59	96.80	510,464
27 Aug 12	96.63000 -1.34	98.70	95.00	97.15	587,385
24 Aug 12	97.97000 +0.07	99.66	97.65	97.90	479,408
23 Aug 12	97.90000 -1.20	99.80	97.60	98.90	780,195
22 Aug 12	99.10000 -2.50	102.43	98.95	101.50	751,559
21 Aug 12	101.60000 +1.38	102.50	99.48	100.22	1,026,323
20 Aug 12	100.22000 +0.28	101.18	98.90	98.90	583,749
17 Aug 12	99.94000 -0.21	100.00	97.51	99.05	840,295
16 Aug 12	100.15000 -1.56	103.33	99.32	102.36	1,075,346
15 Aug 12	101.71000 -2.37	103.88	100.80	103.50	1,103,622
14 Aug 12	104.08000 -1.08	106.00	102.50	105.20	858,474
13 Aug 12	105.16000 +0.35	107.75	104.01	104.55	1,339,340
10 Aug 12	104.81000 -1.82	106.48	102.67	105.00	1,439,647
09 Aug 12	106.63000 +4.86	106.80	100.88	101.45	1,741,180
08 Aug 12	101.77000 -3.06	104.81	101.00	104.81	1,246,553
07 Aug 12	104.83000 -0.45	106.60	103.62	104.90	1,144,711
06 Aug 12	105.28000 +0.03	105.49	103.25	105.00	1,427,344
03 Aug 12	105.25000 +1.05	105.40	103.00	104.00	1,595,263
02 Aug 12	104.20000 +5.92	104.79	97.21	97.98	2,629,650
01 Aug 12	98.28000 -0.10	99.88	96.75	97.80	1,284,584
31 Jul 12	98.38000 +0.65	99.19	96.00	97.72	1,076,165
30 Jul 12	97.73000 -0.02	99.00	97.00	97.52	776,051
27 Jul 12	97.75000 -2.39	101.00	96.50	100.02	2,077,857
26 Jul 12	100.14000 -2.79	104.30	100.02	102.71	1,131,433
25 Jul 12	102.93000 -1.62	104.60	102.00	104.49	1,011,697
24 Jul 12	104.55000 +1.71	105.99	102.71	103.00	1,447,093
23 Jul 12	102.84000 -0.78	105.49	101.81	102.00	1,160,741
20 Jul 12	103.62000 -1.46	106.10	103.39	104.50	1,274,570
19 Jul 12	105.08000 +0.18	106.50	102.90	103.45	1,601,388
18 Jul 12	104.90000 -3.90	109.50	100.01	109.00	3,399,801
17 Jul 12	108.80000 -6.13	113.98	106.20	113.05	3,125,312
16 Jul 12	114.93000 -0.19	119.00	112.87	114.78	3,135,084
13 Jul 12	115.12000 +2.10	115.80	109.89	110.90	2,301,998
12 Jul 12	113.02000 +1.35	118.90	111.45	114.00	4,176,619
11 Jul 12	111.67000 +10.15	111.67	101.51	101.51	2,952,072
10 Jul 12	101.52000 -3.74	105.79	100.60	103.70	1,670,117
09 Jul 12	105.26000 +5.27	108.30	98.05	99.92	2,817,763
06 Jul 12	99.99000 +2.69	101.83	97.00	97.48	1,758,855
05 Jul 12	97.30000 +2.30	98.00	93.80	94.95	1,242,297
04 Jul 12	95.00000 +0.68	97.81	94.00	94.99	1,229,008
03 Jul 12	94.32000 -1.42	96.57	93.80	96.00	1,650,447
02 Jul 12	95.74000 +7.85	96.50	89.20	91.19	3,068,076
28 Jun 12	87.89000 +0.97	88.80	86.50	86.50	841,477
27 Jun 12	86.92000 -0.96	89.45	86.73	87.30	855,519
26 Jun 12	87.88000 -0.90	88.77	84.70	88.00	894,996
25 Jun 12	88.78000 +1.26	91.44	86.50	86.70	1,068,820
21 Jun 12	87.52000 -0.42	88.98	85.51	87.96	1,155,433
20 Jun 12	87.94000 -5.56	93.50	87.88	93.50	1,796,223
19 Jun 12	93.50000 +3.63	94.32	89.01	89.70	1,298,554
18 Jun 12	89.87000 +0.85	90.78	88.02	89.89	870,829
15 Jun 12	89.02000 -2.02	93.48	87.33	90.90	1,644,511
14 Jun 12	91.04000 -0.26	93.50	90.40	91.15	996,827
13 Jun 12	91.30000 -0.67	92.97	89.97	91.97	1,183,168
12 Jun 12	91.97000 +4.97	92.18	86.06	86.80	1,110,622
11 Jun 12	87.00000 +4.54	89.00	82.01	82.01	1,166,601
08 Jun 12	82.46000 -1.43	83.78	81.79	83.78	825,390
07 Jun 12	83.89000 -1.20	86.40	81.51	86.40	1,337,074
06 Jun 12	85.09000 -2.10	87.95	85.03	87.88	695,387
05 Jun 12	87.19000 +2.30	87.58	84.23	84.90	1,196,299
04 Jun 12	84.89000 -0.20	85.87	84.08	84.30	991,734
01 Jun 12	85.09000 +3.25	85.18	81.84	81.92	1,028,338
31 May 12	81.84000 -1.02	82.80	81.11	81.99	503,108
30 May 12	82.86000 -0.41	84.99	81.60	83.26	1,150,582
29 May 12	83.27000 -0.51	84.40	82.81	83.50	1,000,313
28 May 12	83.78000 +4.64	84.00	78.15	78.85	889,389
25 May 12	79.14000 -1.02	81.90	79.02	80.00	854,946
24 May 12	80.16000 -1.92	83.30	80.10	81.68	937,743
23 May 12	82.08000 +3.95	82.18	78.00	78.49	1,764,187
22 May 12	78.13000 +0.13	79.60	77.00	77.79	722,540
21 May 12	78.00000 +3.48	78.11	74.11	74.11	1,274,984
18 May 12	74.52000 -0.84	76.12	74.50	75.08	741,473
17 May 12	75.36000 +0.63	76.77	74.75	74.75	795,857
16 May 12	74.73000 +0.23	76.88	73.70	74.06	1,099,823
15 May 12	74.50000 -1.61	77.00	73.63	75.51	1,293,009
14 May 12	76.11000 +1.24	78.28	74.06	75.20	1,393,759
11 May 12	74.87000 +0.27	75.80	73.88	74.69	1,372,169
10 May 12	74.60000 +2.56	74.90	71.94	71.94	951,496
09 May 12	72.04000 -1.69	73.68	72.02	72.60	658,673
07 May 12	73.73000 +2.44	74.27	70.68	71.15	1,760,637
04 May 12	71.29000 -0.25	71.53	70.66	71.53	830,179
03 May 12	71.54000 +0.34	72.23	71.01	71.20	1,151,847
02 May 12	71.20000 +2.06	71.89	69.51	69.95	1,723,292
27 Apr 12	69.14000 +1.07	69.94	68.13	68.30	828,610
26 Apr 12	68.07000 -0.55	68.88	67.89	68.80	436,894
25 Apr 12	68.62000 +1.61	68.86	67.60	67.60	1,219,094
24 Apr 12	67.01000 -0.60	68.15	66.01	68.15	657,266
23 Apr 12	67.61000 -0.45	68.40	67.33	67.90	496,081
20 Apr 12	68.06000 +0.02	68.19	67.09	67.56	1,159,684
19 Apr 12	68.04000 -1.09	69.33	67.00	69.00	886,157
18 Apr 12	69.13000 +0.24	69.38	68.16	69.24	972,170
17 Apr 12	68.89000 -0.59	69.97	68.88	69.54	583,267
16 Apr 12	69.48000 -2.16	70.98	69.39	70.98	923,387
13 Apr 12	71.64000 +0.75	71.85	70.20	70.93	812,459
12 Apr 12	70.89000 +1.80	71.31	69.05	69.36	884,981
11 Apr 12	69.09000 -0.01	70.11	68.46	68.48	261,027
10 Apr 12	69.10000 -0.80	70.00	68.00	69.69	422,708
09 Apr 12	69.90000 -0.42	70.70	69.61	70.70	265,117
06 Apr 12	70.32000 +0.16	70.98	69.63	70.30	530,676
05 Apr 12	70.16000 +1.09	70.64	68.00	68.00	436,314
30 Mar 12	69.07000 +0.31	69.39	67.45	68.56	542,323
29 Mar 12	68.76000 -1.24	70.49	67.91	70.00	560,245
28 Mar 12	70.00000 -3.02	72.78	69.29	72.22	678,729
27 Mar 12	73.02000 -0.35	74.18	72.51	73.60	759,661
26 Mar 12	73.37000 +4.83	75.00	68.31	68.40	1,210,046
23 Mar 12	68.54000 -1.51	69.81	68.45	69.81	434,223
22 Mar 12	70.05000 -0.63	70.96	69.48	70.20	517,642
20 Mar 12	70.68000 -1.93	72.67	70.65	72.42	722,435
19 Mar 12	72.61000 -0.19	73.79	72.21	73.00	662,604
16 Mar 12	72.80000 +0.75	72.87	71.80	72.10	858,489
15 Mar 12	72.05000 +1.86	72.29	70.04	70.04	1,265,418
14 Mar 12	70.19000 +0.12	72.00	69.93	70.18	1,247,929
13 Mar 12	70.07000 +0.00	70.48	69.56	70.11	403,524
12 Mar 12	70.07000 +0.85	70.45	69.09	70.00	894,496
09 Mar 12	69.22000 +1.98	69.69	67.00	67.11	1,020,657
08 Mar 12	67.24000 +1.25	67.28	65.60	65.99	1,116,406
07 Mar 12	65.99000 -1.91	67.45	65.90	67.40	1,059,065
06 Mar 12	67.90000 -0.70	68.97	67.88	68.90	450,596
05 Mar 12	68.60000 -0.61	69.30	68.40	69.24	598,620
02 Mar 12	69.21000 +0.31	69.27	68.52	68.90	597,975
01 Mar 12	68.90000 -1.10	70.03	68.52	70.00	623,925
29 Feb 12	70.00000 -0.67	70.89	69.36	70.89	388,297
28 Feb 12	70.67000 +0.09	70.99	69.80	70.40	609,841
27 Feb 12	70.58000 +0.86	71.38	69.48	69.81	833,342
24 Feb 12	69.72000 -0.27	70.00	69.21	69.80	678,035
23 Feb 12	69.99000 -0.32	70.32	69.45	70.29	517,854
22 Feb 12	70.31000 +0.43	70.35	69.30	69.89	590,795
21 Feb 12	69.88000 -0.16	70.40	68.59	70.05	317,417
20 Feb 12	70.04000 -0.12	70.80	70.01	70.72	279,818
17 Feb 12	70.16000 -0.34	70.87	69.72	70.08	319,004
16 Feb 12	70.50000 +1.14	70.89	69.21	69.56	674,629
15 Feb 12	69.36000 +0.07	69.58	68.77	69.00	413,145
14 Feb 12	69.29000 +0.62	69.30	68.31	68.60	413,824
13 Feb 12	68.67000 +0.06	69.20	68.03	68.51	306,613
10 Feb 12	68.61000 -0.16	69.10	68.20	69.10	228,680
09 Feb 12	68.77000 -0.03	69.27	68.36	68.75	339,331
08 Feb 12	68.80000 +0.58	69.00	67.60	68.22	358,161
07 Feb 12	68.22000 -0.19	69.20	67.60	68.38	482,632
06 Feb 12	68.41000 +1.52	68.82	66.21	66.21	525,498
03 Feb 12	66.89000 +0.22	67.19	65.81	66.59	422,066
02 Feb 12	66.67000 +0.15	66.89	66.01	66.52	302,619
01 Feb 12	66.52000 +0.59	67.30	65.61	65.68	450,673
31 Jan 12	65.93000 +1.06	66.30	64.35	64.87	485,723
30 Jan 12	64.87000 -0.87	66.48	63.80	66.06	290,691
20 Jan 12	65.74000 +1.45	65.94	62.20	62.50	879,459
19 Jan 12	64.29000 +0.48	64.48	57.43	62.20	2,155,329
18 Jan 12	63.81000 -7.09	71.30	63.81	71.10	2,160,658
17 Jan 12	70.90000 +1.75	70.99	67.00	69.25	954,265
16 Jan 12	69.15000 -2.58	71.10	69.11	70.71	649,298
13 Jan 12	71.73000 -2.26	74.27	70.02	74.00	713,712
12 Jan 12	73.99000 +1.14	74.09	72.45	72.45	561,079
11 Jan 12	72.85000 +0.85	73.01	71.59	72.03	604,954
10 Jan 12	72.00000 +1.90	72.80	70.00	70.68	1,053,641
09 Jan 12	70.10000 +0.02	70.60	68.89	70.08	1,092,768
06 Jan 12	70.08000 -0.42	70.50	68.46	68.46	313,322
05 Jan 12	70.50000 -2.53	73.00	69.80	73.00	494,404
04 Jan 12	73.03000 -1.11	75.30	73.00	75.02	309,931
30 Dec 11	74.14000 +1.69	74.20	72.52	72.77	604,131
29 Dec 11	72.45000 +1.03	72.80	70.89	71.01	320,082
28 Dec 11	71.42000 -0.48	71.70	69.80	71.00	665,362
27 Dec 11	71.90000 -1.02	72.50	71.39	72.00	331,485
26 Dec 11	72.92000 +0.78	72.99	70.84	71.54	495,431
23 Dec 11	72.14000 -0.14	72.50	71.22	72.21	613,906
22 Dec 11	72.28000 -1.62	73.77	70.76	73.00	690,084
21 Dec 11	73.90000 -1.08	76.00	73.81	75.40	603,871
20 Dec 11	74.98000 -2.15	77.79	74.88	77.16	1,068,096
19 Dec 11	77.13000 +0.91	77.19	75.67	76.25	689,382
16 Dec 11	76.22000 +1.43	76.50	74.59	74.79	452,520
15 Dec 11	74.79000 +0.99	75.86	72.95	73.81	443,635
14 Dec 11	73.80000 +0.32	73.86	72.50	73.05	206,032
13 Dec 11	73.48000 -1.08	74.65	73.40	74.03	293,644
12 Dec 11	74.56000 -1.80	76.66	73.72	76.11	286,494
09 Dec 11	76.36000 +0.36	76.56	75.31	75.31	537,166
08 Dec 11	76.00000 +1.12	77.11	75.70	76.20	1,057,841
07 Dec 11	74.88000 +1.44	75.30	73.02	73.50	506,800
06 Dec 11	73.44000 -0.18	73.80	71.63	73.24	614,283
05 Dec 11	73.62000 -3.26	77.02	73.51	76.88	504,127
02 Dec 11	76.88000 +0.37	76.98	75.33	75.67	412,590
01 Dec 11	76.51000 -0.35	78.70	76.28	78.00	828,213
30 Nov 11	76.86000 -1.61	78.00	74.68	77.50	1,755,441
29 Nov 11	78.47000 -3.70	81.94	78.45	81.77	2,090,012
25 Nov 11	82.17000 -0.33	83.32	80.63	82.90	869,892
24 Nov 11	82.50000 +0.50	82.60	81.35	81.90	529,412
23 Nov 11	82.00000 +0.39	82.24	81.07	81.30	482,857
22 Nov 11	81.61000 +0.11	82.59	80.56	81.50	589,340
21 Nov 11	81.50000 +2.59	82.80	78.92	79.00	1,137,226
18 Nov 11	78.91000 +0.03	79.17	78.01	78.62	651,961
17 Nov 11	78.88000 +1.15	79.26	77.04	77.80	604,731
16 Nov 11	77.73000 -1.83	79.97	77.55	79.56	546,992
15 Nov 11	79.56000 +1.81	79.65	77.45	77.98	797,085
14 Nov 11	77.75000 +0.83	78.36	76.80	78.18	792,004
11 Nov 11	76.92000 +0.12	79.28	76.58	76.87	820,883
10 Nov 11	76.80000 +2.12	81.00	75.45	75.49	1,479,953
09 Nov 11	74.68000 +0.29	74.80	73.80	74.36	264,559
08 Nov 11	74.39000 -0.12	75.39	73.75	74.80	384,219
07 Nov 11	74.51000 +1.00	74.55	73.10	73.15	361,875
04 Nov 11	73.51000 -0.40	74.50	73.03	73.91	370,571
03 Nov 11	73.91000 -1.03	75.80	73.70	74.92	657,610
02 Nov 11	74.94000 +1.99	75.50	71.50	72.00	661,222
01 Nov 11	72.95000 -0.18	73.73	72.27	72.80	569,237
31 Oct 11	73.13000 +1.13	73.20	71.55	71.69	711,308
28 Oct 11	72.00000 +0.81	72.85	71.00	71.88	573,097
27 Oct 11	71.19000 -0.21	72.89	71.06	71.64	572,041
26 Oct 11	71.40000 -0.55	72.91	70.72	70.72	567,241
25 Oct 11	71.95000 -0.28	72.51	70.52	72.28	834,383
24 Oct 11	72.23000 +2.93	72.65	68.80	68.98	1,116,206
21 Oct 11	69.30000 +2.30	69.80	66.50	67.27	1,063,583
20 Oct 11	67.00000 -0.15	67.37	65.31	66.99	631,567
19 Oct 11	67.15000 +0.80	67.30	65.50	66.35	431,279
18 Oct 11	66.35000 -0.66	67.26	65.90	66.50	601,065
17 Oct 11	67.01000 -0.22	67.78	66.31	67.50	488,226
14 Oct 11	67.23000 +0.09	67.70	66.60	67.08	722,887
13 Oct 11	67.14000 +1.14	67.90	65.05	65.06	1,300,195
12 Oct 11	66.00000 +4.04	66.50	62.28	62.90	1,895,633
11 Oct 11	61.96000 +0.70	63.38	61.60	61.96	472,272
10 Oct 11	61.26000 +0.28	62.30	61.08	61.41	230,289
30 Sep 11	60.98000 +0.58	61.16	60.02	60.40	234,784
29 Sep 11	60.40000 -1.54	61.80	59.98	61.33	304,021
28 Sep 11	61.94000 -0.01	62.63	61.62	62.60	222,721
27 Sep 11	61.95000 -0.10	63.62	61.32	62.21	354,924
26 Sep 11	62.05000 -1.54	63.80	62.00	63.20	339,868
23 Sep 11	63.59000 +0.22	65.00	62.01	62.08	484,386
22 Sep 11	63.37000 -1.75	64.98	62.00	64.98	591,031
21 Sep 11	65.12000 +1.29	65.66	63.01	63.81	689,156
20 Sep 11	63.83000 -0.45	64.45	63.42	63.86	498,459
19 Sep 11	64.28000 -0.61	64.80	63.78	64.80	231,046
16 Sep 11	64.89000 +0.53	65.01	64.37	64.78	287,478
15 Sep 11	64.36000 +0.11	64.93	64.02	64.50	182,272
14 Sep 11	64.25000 -0.68	65.80	63.26	64.95	359,180
13 Sep 11	64.93000 -0.48	65.29	63.47	64.67	444,641
09 Sep 11	65.41000 -0.46	66.23	65.38	65.85	199,555
08 Sep 11	65.87000 -0.70	67.39	65.80	66.69	207,673
07 Sep 11	66.57000 +1.12	66.69	65.46	65.46	530,355
06 Sep 11	65.45000 -2.36	67.80	65.30	67.60	401,842
05 Sep 11	67.81000 -1.71	69.16	67.80	69.15	300,600
02 Sep 11	69.52000 -0.02	70.18	68.90	68.90	294,297
01 Sep 11	69.54000 +0.98	69.96	68.30	68.50	385,425
31 Aug 11	68.56000 -0.64	69.89	68.21	68.99	376,648
30 Aug 11	69.20000 -0.62	71.50	69.03	70.00	467,898
29 Aug 11	69.82000 +0.14	70.00	68.70	69.00	339,219
26 Aug 11	69.68000 -1.17	70.75	69.61	70.75	528,798
25 Aug 11	70.85000 +1.11	71.29	69.20	69.95	516,796
24 Aug 11	69.74000 +0.88	70.56	69.10	69.40	427,211
23 Aug 11	68.86000 -0.40	69.77	68.00	69.00	697,433
22 Aug 11	69.26000 -1.38	71.96	69.07	70.95	618,118
18 Aug 11	70.64000 -1.29	72.49	70.38	71.35	714,883
17 Aug 11	71.93000 -1.41	73.59	71.10	73.20	1,008,461
16 Aug 11	73.34000 -0.86	74.87	72.85	74.33	913,387
15 Aug 11	74.20000 +0.02	74.97	73.80	74.25	581,456
12 Aug 11	74.18000 -0.34	75.66	73.91	74.70	999,739
11 Aug 11	74.52000 +3.76	74.60	68.90	69.80	1,477,177
10 Aug 11	70.76000 +0.15	71.91	70.62	71.66	611,744
09 Aug 11	70.61000 -0.34	71.20	67.70	69.83	892,986
08 Aug 11	70.95000 -1.88	73.21	68.36	72.35	993,920
05 Aug 11	72.83000 +0.11	73.42	70.31	70.32	723,936
04 Aug 11	72.72000 -0.05	73.98	72.42	73.00	347,984
03 Aug 11	72.77000 +0.79	73.60	70.91	71.10	607,078
02 Aug 11	71.98000 +0.53	73.00	70.80	70.80	875,887
01 Aug 11	71.45000 -1.17	72.98	70.70	72.00	1,082,073
29 Jul 11	72.62000 -2.21	74.60	72.50	74.10	900,449
28 Jul 11	74.83000 -0.61	75.79	72.81	74.64	1,191,511
27 Jul 11	75.44000 +0.49	76.45	73.80	74.90	1,293,305
26 Jul 11	74.95000 +2.51	75.00	72.47	72.50	1,771,050
25 Jul 11	72.44000 -0.25	75.89	71.87	72.30	2,037,804
22 Jul 11	72.69000 +0.16	73.60	71.50	72.52	1,357,196
21 Jul 11	72.53000 +2.10	73.50	70.11	70.44	1,587,294
20 Jul 11	70.43000 +1.71	70.48	68.20	68.72	861,466
19 Jul 11	68.72000 -0.66	69.25	67.18	69.25	1,403,505
18 Jul 11	69.38000 -1.02	73.73	69.30	70.90	1,733,663
15 Jul 11	70.40000 +2.49	70.98	67.45	68.00	1,757,205
14 Jul 11	67.91000 +1.51	68.20	66.28	66.95	977,325
13 Jul 11	66.40000 +0.68	66.53	65.38	65.57	528,030
12 Jul 11	65.72000 +0.69	66.19	64.38	64.40	841,397
11 Jul 11	65.03000 +0.05	65.36	64.02	64.50	442,410
08 Jul 11	64.98000 -0.40	65.80	64.89	65.78	352,956
07 Jul 11	65.38000 +0.32	66.25	64.78	65.05	550,314
06 Jul 11	65.06000 +0.03	65.79	64.49	64.50	586,615
05 Jul 11	65.03000 -0.02	65.15	64.49	65.15	448,937
04 Jul 11	65.05000 +2.18	65.20	62.89	62.89	761,372
01 Jul 11	62.87000 -0.03	63.40	62.61	62.78	331,634
30 Jun 11	62.90000 +0.46	63.18	62.38	62.38	293,447
29 Jun 11	62.44000 -0.43	63.43	62.35	62.87	417,205
28 Jun 11	62.87000 +0.35	62.97	62.01	62.52	367,493
27 Jun 11	62.52000 +1.13	63.47	61.70	61.70	666,959
24 Jun 11	61.39000 +2.09	61.77	59.29	59.30	632,371
23 Jun 11	59.30000 -0.28	59.41	57.50	59.02	417,694
22 Jun 11	59.58000 +0.42	59.70	58.70	59.20	271,214
21 Jun 11	59.16000 +0.64	59.60	58.50	58.50	260,967
20 Jun 11	58.52000 -2.15	60.67	58.45	60.67	629,114
17 Jun 11	60.67000 -1.89	63.10	60.62	62.50	366,290
16 Jun 11	62.56000 -0.51	62.90	62.21	62.83	305,200
15 Jun 11	63.07000 +0.45	63.50	62.35	62.70	356,930
14 Jun 11	62.62000 +0.31	62.90	62.00	62.00	256,309
13 Jun 11	62.31000 -0.73	63.18	62.22	63.06	287,893
10 Jun 11	63.04000 +0.35	63.17	62.30	62.30	497,084
09 Jun 11	62.69000 +0.49	62.95	61.92	61.92	466,024
08 Jun 11	62.20000 -1.07	63.25	61.90	63.25	524,552
07 Jun 11	63.27000 +0.38	63.98	62.77	63.22	293,669
03 Jun 11	62.89000 +0.98	63.20	61.88	62.49	254,285
02 Jun 11	61.91000 -1.27	63.09	61.67	63.09	332,019
01 Jun 11	63.18000 +0.09	63.99	62.58	63.06	302,149
31 May 11	63.09000 +1.43	63.29	61.67	62.46	277,369
30 May 11	61.66000 -0.14	62.67	61.01	61.50	346,382
27 May 11	61.80000 -1.42	63.10	61.08	62.31	687,253
26 May 11	63.22000 -2.47	66.60	62.00	65.64	1,311,421
25 May 11	65.69000 -0.46	67.48	65.20	65.80	637,628
24 May 11	66.15000 -0.25	66.85	64.70	66.40	598,056
23 May 11	66.40000 -1.42	69.70	65.85	68.00	1,229,286
20 May 11	67.82000 -0.68	69.80	67.52	68.52	1,073,398
19 May 11	68.50000 +2.24	68.99	66.02	66.32	1,259,786
18 May 11	66.26000 +0.77	66.79	65.02	65.48	539,276
17 May 11	65.49000 -0.68	66.10	65.10	66.01	627,256
16 May 11	66.17000 -0.95	67.60	66.01	67.30	581,274
13 May 11	67.12000 -0.57	68.02	65.69	67.45	981,834
12 May 11	67.69000 -1.05	69.85	67.50	68.77	978,908
11 May 11	68.74000 +0.31	69.72	67.07	68.20	1,194,833
10 May 11	68.43000 -1.00	69.88	67.55	69.55	983,963
09 May 11	69.43000 +1.45	70.00	66.85	67.90	1,898,603
06 May 11	67.98000 +2.27	68.70	64.73	65.54	2,146,772
05 May 11	65.71000 +1.24	65.79	63.02	64.01	990,513
04 May 11	64.47000 -0.46	65.96	64.19	64.90	1,254,605
03 May 11	64.93000 +3.27	65.60	62.02	63.10	1,134,910
28 Apr 11	61.66000 -4.34	66.81	61.63	66.25	1,750,421
27 Apr 11	66.00000 +0.52	69.50	65.00	65.13	3,058,093
26 Apr 11	65.48000 +0.86	66.10	63.00	64.50	1,332,829
25 Apr 11	64.62000 -0.64	65.99	63.81	64.91	1,397,547
22 Apr 11	65.26000 +4.19	65.50	61.00	61.38	3,825,976
21 Apr 11	61.07000 +0.32	62.19	60.50	60.78	1,019,655
20 Apr 11	60.75000 +0.78	61.00	58.78	59.86	865,349
19 Apr 11	59.97000 +0.05	60.00	58.02	59.92	812,410
18 Apr 11	59.92000 -0.95	60.49	59.73	60.00	629,124
15 Apr 11	60.87000 -1.19	61.98	60.60	61.98	621,237
14 Apr 11	62.06000 +0.62	62.10	60.93	61.44	902,851
13 Apr 11	61.44000 +1.03	61.68	59.01	60.00	624,556
12 Apr 11	60.41000 -0.16	61.49	60.20	60.60	505,933
11 Apr 11	60.57000 -0.76	61.69	60.11	60.70	866,724
08 Apr 11	61.33000 +1.06	61.40	59.82	60.20	667,619
07 Apr 11	60.27000 +1.72	60.35	58.58	58.58	561,522
06 Apr 11	58.55000 -1.89	60.50	58.02	60.18	818,498
01 Apr 11	60.44000 +0.26	60.58	60.10	60.10	416,143
31 Mar 11	60.18000 -0.04	60.82	60.01	60.22	364,418
30 Mar 11	60.22000 +0.29	60.90	60.00	60.00	630,992
29 Mar 11	59.93000 -3.11	62.79	59.66	62.79	1,823,574
28 Mar 11	63.04000 -2.76	65.99	62.88	65.52	1,878,391
25 Mar 11	65.80000 -0.43	66.47	65.40	66.15	963,954
24 Mar 11	66.23000 +0.56	67.30	65.31	65.83	837,864
23 Mar 11	65.67000 -0.18	66.96	65.48	65.88	956,728
22 Mar 11	65.85000 -1.04	66.99	65.30	66.80	634,923
21 Mar 11	66.89000 -1.26	68.60	66.12	68.30	850,257
18 Mar 11	68.15000 -0.15	70.07	67.70	68.71	1,146,270
17 Mar 11	68.30000 +0.39	69.64	66.66	67.91	2,017,685
16 Mar 11	67.91000 +3.18	70.18	65.03	65.03	3,189,039
15 Mar 11	64.73000 -1.96	66.70	64.00	66.70	1,148,811
14 Mar 11	66.69000 +1.09	66.99	64.52	65.01	1,534,459
11 Mar 11	65.60000 -0.29	66.44	64.68	66.00	1,490,489
10 Mar 11	65.89000 +3.04	66.36	62.60	62.89	2,478,618
09 Mar 11	62.85000 -0.08	63.33	62.51	63.33	485,284
08 Mar 11	62.93000 +0.78	63.00	61.72	62.20	873,985
07 Mar 11	62.15000 -0.25	62.74	61.31	62.29	1,060,489
04 Mar 11	62.40000 +0.35	62.55	61.81	62.12	632,575
03 Mar 11	62.05000 -3.09	65.18	61.90	65.00	1,425,070
02 Mar 11	65.14000 +0.45	65.20	64.03	64.69	834,808
01 Mar 11	64.69000 -0.20	65.47	64.41	64.95	967,525
28 Feb 11	64.89000 -0.92	66.19	64.58	65.89	1,231,772
25 Feb 11	65.81000 -0.83	66.88	65.50	66.83	915,781
24 Feb 11	66.64000 +1.80	67.20	64.09	64.84	1,811,849
23 Feb 11	64.84000 +1.05	65.45	63.01	63.63	1,328,405
22 Feb 11	63.79000 -1.21	65.69	62.95	65.16	1,870,118
21 Feb 11	65.00000 +1.76	65.04	62.50	62.98	1,544,869
18 Feb 11	63.24000 -1.17	64.40	63.15	64.01	657,159
17 Feb 11	64.41000 -0.78	65.77	63.63	65.77	1,084,920
16 Feb 11	65.19000 +0.19	66.26	64.63	65.25	1,075,395
15 Feb 11	65.00000 +0.28	65.29	63.94	64.50	1,094,245
14 Feb 11	64.72000 +0.23	65.00	62.80	64.95	1,552,023
11 Feb 11	64.49000 -0.03	65.69	64.00	64.52	1,314,538
10 Feb 11	64.52000 +1.45	64.89	62.21	63.26	842,011
09 Feb 11	63.07000 +0.88	63.84	60.40	61.24	842,459
01 Feb 11	62.19000 -0.06	62.32	60.98	62.00	608,162
31 Jan 11	62.25000 +2.54	62.48	59.70	59.98	1,583,733
28 Jan 11	59.71000 +0.02	60.94	58.80	59.99	934,038
27 Jan 11	59.69000 +1.22	60.09	57.70	58.48	647,304
26 Jan 11	58.47000 +0.37	59.14	57.90	58.15	359,305
25 Jan 11	58.10000 +0.43	58.35	57.00	57.66	412,489
24 Jan 11	57.67000 -3.43	61.59	56.82	61.11	1,420,958
21 Jan 11	61.10000 -1.93	63.42	60.50	62.80	1,148,656
20 Jan 11	63.03000 -2.27	65.65	62.20	65.49	1,071,780
19 Jan 11	65.30000 +4.13	65.49	61.18	61.29	1,494,139
18 Jan 11	61.17000 +0.46	61.47	60.68	60.68	420,345
17 Jan 11	60.71000 -2.16	63.45	60.20	62.45	780,087
14 Jan 11	62.87000 -0.15	63.50	62.59	62.59	590,186
13 Jan 11	63.02000 +0.02	63.84	62.11	63.00	588,188
12 Jan 11	63.00000 -0.49	63.98	61.03	63.81	1,663,174
11 Jan 11	63.49000 -5.50	66.60	62.88	66.50	2,325,224
07 Jan 11	68.99000 -0.99	70.58	68.30	69.89	1,215,081
06 Jan 11	69.98000 -0.21	71.80	69.90	70.68	1,244,829
05 Jan 11	70.19000 -1.69	71.99	69.90	71.38	1,573,306
04 Jan 11	71.88000 -0.92	72.90	69.05	72.90	1,469,312
31 Dec 10	72.80000 +0.21	73.34	71.36	72.00	780,326
30 Dec 10	72.59000 +1.73	74.20	71.48	73.88	1,048,626
29 Dec 10	70.86000 +2.04	71.19	68.85	68.86	629,030
28 Dec 10	68.82000 -1.27	70.18	66.86	70.18	1,503,267
27 Dec 10	70.09000 -3.65	73.91	69.97	72.80	951,266
24 Dec 10	73.74000 -1.70	75.42	71.10	75.42	1,056,225
23 Dec 10	75.44000 -1.99	77.70	75.02	77.43	651,480
22 Dec 10	77.43000 +0.28	78.05	76.30	77.50	613,141
21 Dec 10	77.15000 +0.04	77.80	75.68	77.11	778,971
20 Dec 10	77.11000 -1.97	79.59	75.00	78.55	1,249,889
17 Dec 10	79.08000 +0.08	79.69	77.50	79.56	870,747
16 Dec 10	79.00000 +2.09	81.00	76.52	76.68	2,387,290
15 Dec 10	76.91000 +0.65	78.90	76.00	76.12	1,287,538
14 Dec 10	76.26000 -0.33	77.14	75.21	76.08	1,054,896
13 Dec 10	76.59000 +1.32	77.25	74.80	75.50	1,282,411
10 Dec 10	75.27000 +0.64	75.85	73.20	73.63	932,471
09 Dec 10	74.63000 -3.95	78.00	74.45	77.40	1,367,036
08 Dec 10	78.58000 +0.32	81.20	76.62	77.20	1,395,244
07 Dec 10	78.26000 -0.19	79.80	76.00	79.80	1,228,980
06 Dec 10	78.45000 +3.87	79.80	74.70	74.70	2,301,619
03 Dec 10	74.58000 -3.60	78.87	73.58	78.00	1,528,170
02 Dec 10	78.18000 +0.34	79.70	77.11	78.25	1,148,964
01 Dec 10	77.84000 -3.25	79.95	77.80	79.81	1,423,423
30 Nov 10	81.09000 -3.64	84.53	76.84	84.53	2,589,352
29 Nov 10	84.73000 +0.53	87.07	82.52	83.45	1,762,817
26 Nov 10	84.20000 -1.69	86.90	81.81	84.50	2,481,830
25 Nov 10	85.89000 -2.97	94.83	84.40	88.78	4,351,192
24 Nov 10	88.86000 +8.08	88.86	78.00	79.50	2,287,508
23 Nov 10	80.78000 +0.32	83.02	76.58	83.02	1,893,950
22 Nov 10	80.46000 +7.12	80.58	73.58	73.58	2,709,295
19 Nov 10	73.34000 +6.67	73.34	65.33	66.72	2,090,789
18 Nov 10	66.67000 +3.05	66.88	62.10	63.30	1,385,089
17 Nov 10	63.62000 -7.07	69.92	63.62	67.88	2,490,473
16 Nov 10	70.69000 +4.59	72.71	67.05	67.90	3,945,217
15 Nov 10	66.10000 +6.01	66.10	60.11	60.30	1,848,213
12 Nov 10	60.09000 -1.66	62.80	59.12	61.53	1,000,323
11 Nov 10	61.75000 -1.23	63.44	61.53	62.98	896,893
10 Nov 10	62.98000 +3.80	63.90	59.10	59.10	1,976,891
09 Nov 10	59.18000 +1.40	59.58	57.20	57.51	1,598,144
08 Nov 10	57.78000 +0.65	57.97	56.59	57.00	686,619
05 Nov 10	57.13000 -0.01	57.68	56.42	57.50	563,956
04 Nov 10	57.14000 +1.13	57.31	55.35	55.35	552,693
03 Nov 10	56.01000 -1.06	57.48	56.00	56.98	973,120
02 Nov 10	57.07000 -1.11	58.90	57.01	57.87	819,292
01 Nov 10	58.18000 +2.02	58.19	55.42	56.35	1,437,781
29 Oct 10	56.16000 +1.21	56.33	54.40	54.95	845,410
28 Oct 10	54.95000 +0.36	55.30	54.28	54.28	953,447
27 Oct 10	54.59000 -0.92	57.10	54.50	55.11	1,363,908
26 Oct 10	55.51000 +0.53	55.74	53.38	54.58	1,372,991
25 Oct 10	54.98000 +0.04	55.00	53.59	54.57	1,378,358
22 Oct 10	54.94000 +0.16	55.32	54.00	54.80	1,020,830
21 Oct 10	54.78000 -0.21	56.74	54.52	55.00	1,291,422
20 Oct 10	54.99000 +1.54	55.19	52.63	53.19	1,447,970
19 Oct 10	53.45000 +1.48	54.50	50.80	51.00	2,111,747
18 Oct 10	51.97000 +2.01	52.60	48.48	49.90	2,595,386
15 Oct 10	49.96000 -2.48	53.08	49.36	52.17	1,964,141
14 Oct 10	52.44000 -1.02	53.48	50.96	53.48	1,594,853
13 Oct 10	53.46000 -0.30	53.61	52.37	53.51	1,046,304
12 Oct 10	53.76000 +0.18	55.19	52.90	53.03	1,580,352
11 Oct 10	53.58000 -2.85	56.70	52.98	56.70	1,682,455
08 Oct 10	56.43000 +2.44	56.79	53.62	54.50	1,051,747
30 Sep 10	53.99000 +1.23	54.28	52.00	52.70	1,168,293
29 Sep 10	52.76000 +0.12	53.49	51.61	52.70	776,853
28 Sep 10	52.64000 -0.06	53.48	51.90	52.50	1,078,382
27 Sep 10	52.70000 +2.89	52.88	49.82	49.88	1,444,958
21 Sep 10	49.81000 +1.64	50.34	47.80	48.30	912,864
20 Sep 10	48.17000 -0.70	49.09	47.71	48.80	668,807
17 Sep 10	48.87000 +1.28	49.90	47.33	48.00	1,084,301
16 Sep 10	47.59000 -2.04	49.95	47.30	49.68	1,483,218
15 Sep 10	49.63000 -1.57	52.00	49.54	51.00	1,030,921
14 Sep 10	51.20000 +0.39	52.04	50.42	50.60	817,470
13 Sep 10	50.81000 -0.25	52.20	50.00	51.00	1,369,894
10 Sep 10	51.06000 +2.34	51.32	47.80	48.72	2,404,161
09 Sep 10	48.72000 +0.93	49.30	47.50	48.00	2,298,281
08 Sep 10	47.79000 -0.15	48.30	47.62	47.90	964,844
07 Sep 10	47.94000 +0.14	48.38	47.62	48.10	579,732
06 Sep 10	47.80000 -1.05	49.35	47.77	49.35	828,718
03 Sep 10	48.85000 -0.65	49.60	48.64	49.00	512,983
02 Sep 10	49.50000 +0.85	49.98	48.18	48.75	668,883
01 Sep 10	48.65000 -1.13	49.77	47.77	49.77	924,117
31 Aug 10	49.78000 +0.10	50.35	48.63	49.48	943,154
30 Aug 10	49.68000 +0.81	49.80	48.76	48.76	1,081,452
27 Aug 10	48.87000 +0.52	49.18	47.51	48.05	600,278
26 Aug 10	48.35000 +0.28	48.60	47.70	48.18	556,517
25 Aug 10	48.07000 +1.55	48.85	46.31	46.31	955,803
24 Aug 10	46.52000 +0.53	47.46	45.70	45.97	605,928
23 Aug 10	45.99000 -0.11	47.25	45.70	46.30	960,851
20 Aug 10	46.10000 -1.42	47.57	46.08	47.57	739,870
19 Aug 10	47.52000 -0.63	48.38	47.01	48.15	697,021
18 Aug 10	48.15000 +0.59	49.45	47.05	47.69	1,263,317
17 Aug 10	47.56000 +0.20	47.70	46.70	47.36	907,256
16 Aug 10	47.36000 +3.08	47.50	43.99	44.29	1,684,814
13 Aug 10	44.28000 +0.51	44.50	43.59	43.59	618,046
12 Aug 10	43.77000 -0.97	44.85	43.30	44.60	719,566
11 Aug 10	44.74000 +0.03	45.25	44.53	44.87	398,084
10 Aug 10	44.71000 -0.29	45.30	44.51	45.20	1,456,059
09 Aug 10	45.00000 +1.04	45.65	43.79	43.79	1,342,485
06 Aug 10	43.96000 +0.66	44.15	43.00	43.00	392,825
05 Aug 10	43.30000 +0.35	44.27	42.72	42.99	926,133
04 Aug 10	42.95000 +1.17	42.99	41.42	41.71	485,985
03 Aug 10	41.78000 -0.96	42.60	41.30	42.60	898,102
02 Aug 10	42.74000 +0.09	43.38	42.60	42.61	1,218,587
30 Jul 10	42.65000 +0.61	43.09	41.56	41.56	980,507
29 Jul 10	42.04000 +0.85	42.19	41.21	41.50	1,264,309
28 Jul 10	41.19000 +0.05	42.20	41.00	41.00	2,386,282
27 Jul 10	41.14000 +1.13	41.20	39.52	39.90	1,311,944
26 Jul 10	40.01000 +0.37	40.17	39.30	39.66	778,399
23 Jul 10	39.64000 +0.73	39.68	38.62	38.80	908,129
22 Jul 10	38.91000 +1.42	39.10	37.42	37.49	1,031,095
21 Jul 10	37.49000 -0.29	37.90	37.32	37.79	498,143
20 Jul 10	37.78000 +0.32	38.14	37.00	37.47	819,351
19 Jul 10	37.46000 +0.54	37.87	36.50	37.02	865,857
16 Jul 10	36.92000 +2.11	37.20	34.61	34.61	1,246,138
15 Jul 10	34.81000 -0.26	35.30	34.68	35.00	312,244
14 Jul 10	35.07000 +0.17	35.35	34.50	34.89	220,391
13 Jul 10	34.90000 -0.59	35.49	34.21	35.49	744,179
12 Jul 10	35.49000 +0.07	35.70	35.10	35.65	830,958
09 Jul 10	35.42000 +0.82	35.70	34.30	34.80	826,851
08 Jul 10	34.60000 -0.51	35.46	34.20	35.45	551,198
07 Jul 10	35.11000 -0.21	35.90	34.92	35.38	727,272
06 Jul 10	35.32000 +0.12	35.90	34.20	34.31	721,380
05 Jul 10	35.20000 -0.09	35.93	32.35	34.20	1,191,810
02 Jul 10	35.29000 -3.48	38.75	34.89	38.70	1,890,818
01 Jul 10	38.77000 -0.31	39.19	38.00	38.40	827,300
30 Jun 10	39.08000 -0.23	39.41	38.10	38.80	711,085
29 Jun 10	39.31000 -0.81	40.34	38.60	40.34	713,480
28 Jun 10	40.12000 -0.59	40.92	39.98	40.68	223,577
25 Jun 10	40.71000 -0.66	41.47	39.96	41.30	298,173
24 Jun 10	41.37000 -0.13	41.94	41.20	41.94	200,730
23 Jun 10	41.50000 +0.13	42.08	41.02	41.20	200,554
22 Jun 10	41.37000 -0.82	41.78	41.11	41.58	220,602
21 Jun 10	42.19000 +1.86	42.27	40.00	40.49	487,166
18 Jun 10	40.33000 -1.11	41.68	39.90	40.99	1,058,878
17 Jun 10	41.44000 -3.36	45.00	41.16	44.80	2,221,509
11 Jun 10	44.80000 -0.26	45.40	44.50	45.15	493,049
10 Jun 10	45.06000 -0.14	45.50	44.50	45.16	680,470
09 Jun 10	45.20000 +0.23	45.30	44.32	45.01	1,414,849
08 Jun 10	44.97000 +1.58	45.11	43.00	43.00	1,356,514
07 Jun 10	43.39000 +0.30	43.55	41.80	41.80	721,708
04 Jun 10	43.09000 +0.19	43.33	42.04	42.60	599,402
03 Jun 10	42.90000 +1.03	43.60	41.70	41.88	859,665
02 Jun 10	41.87000 -0.07	42.15	40.70	41.80	665,296
01 Jun 10	41.94000 -1.80	43.78	40.90	43.00	1,124,383
28 May 10	43.74000 +0.42	44.09	43.01	43.58	1,518,046
27 May 10	43.32000 +0.23	43.50	42.31	43.00	1,139,394
26 May 10	43.09000 +0.40	43.58	42.10	42.25	1,355,408
25 May 10	42.69000 +1.39	42.80	40.60	41.28	2,319,703
24 May 10	41.30000 +0.91	41.59	40.42	40.42	1,905,273
21 May 10	40.39000 -1.33	41.00	40.08	41.00	1,060,961
20 May 10	41.72000 -0.26	42.08	40.95	41.48	677,658
19 May 10	41.98000 +0.09	43.18	41.18	41.91	1,382,137
18 May 10	41.89000 +1.89	41.91	39.56	39.92	1,042,086
17 May 10	40.00000 -1.88	41.87	39.96	41.15	1,088,480
14 May 10	41.88000 +1.10	42.40	40.02	40.36	1,060,909
13 May 10	40.78000 +2.86	40.92	37.93	38.13	1,331,986
12 May 10	37.92000 -1.54	40.10	37.51	38.75	1,028,395
11 May 10	39.46000 -2.44	43.17	39.04	42.20	1,293,113
10 May 10	41.90000 -1.43	43.50	41.41	43.00	1,639,809
07 May 10	43.33000 -0.88	44.99	42.61	42.70	1,548,543
06 May 10	44.21000 +0.16	45.50	43.72	44.00	1,989,253
05 May 10	44.05000 +1.14	44.12	42.02	42.25	1,825,973
04 May 10	42.91000 +1.81	43.00	39.86	40.28	1,493,826
30 Apr 10	41.10000 +0.11	41.13	38.40	39.51	1,260,900
28 Apr 10	40.99000 +0.14	41.20	39.68	40.40	645,059
27 Apr 10	40.85000 -1.22	42.66	39.90	42.07	1,331,402
26 Apr 10	42.07000 +0.03	42.28	41.42	42.00	964,521
23 Apr 10	42.04000 +0.14	42.28	41.52	41.99	1,177,299
22 Apr 10	41.90000 +0.39	42.32	40.90	41.60	1,649,419
21 Apr 10	41.51000 +1.17	42.10	40.00	40.33	2,367,159
20 Apr 10	40.34000 +2.38	40.46	37.68	38.01	1,407,437
19 Apr 10	37.96000 -0.86	39.26	37.88	38.80	745,136
16 Apr 10	38.82000 -0.27	39.40	38.45	39.09	549,624
15 Apr 10	39.09000 -1.27	40.29	39.00	40.29	1,006,244
14 Apr 10	40.36000 +0.28	41.47	40.08	40.08	1,495,827
13 Apr 10	40.08000 +0.54	40.26	37.29	39.31	2,259,816
12 Apr 10	39.54000 +0.42	39.55	38.81	39.21	1,792,572
09 Apr 10	39.12000 +0.44	39.58	38.80	38.90	1,899,490
08 Apr 10	38.68000 +1.38	38.87	37.38	37.38	2,106,265
07 Apr 10	37.30000 +0.34	37.50	36.72	36.96	635,768
06 Apr 10	36.96000 +0.07	37.28	36.83	37.00	576,586
02 Apr 10	36.89000 -0.12	37.08	36.72	37.01	677,239
01 Apr 10	37.01000 +0.43	37.21	36.58	36.60	857,666
31 Mar 10	36.58000 -0.44	37.25	36.56	36.80	780,808
30 Mar 10	37.02000 -0.20	37.48	36.70	37.48	928,821
29 Mar 10	37.22000 -0.86	37.40	36.53	37.38	1,514,446
26 Mar 10	38.08000 +1.28	38.66	36.50	36.51	1,576,113
24 Mar 10	36.80000 +0.54	37.00	36.13	36.26	726,734
23 Mar 10	36.26000 -0.33	36.70	35.90	36.70	455,585
22 Mar 10	36.59000 +0.86	36.65	35.53	35.73	697,430
19 Mar 10	35.73000 -0.05	35.86	35.24	35.78	509,280
18 Mar 10	35.78000 -0.31	36.15	35.72	36.15	528,544
17 Mar 10	36.09000 +0.88	36.10	35.00	35.24	552,546
16 Mar 10	35.21000 -0.19	35.88	34.62	35.65	602,633
15 Mar 10	35.40000 -1.00	36.55	35.27	36.10	664,028
12 Mar 10	36.40000 -0.64	37.10	36.38	37.10	520,300
11 Mar 10	37.04000 +0.19	37.29	36.30	36.88	456,266
10 Mar 10	36.85000 -0.89	37.90	36.60	37.90	589,933
09 Mar 10	37.74000 +0.10	37.79	37.31	37.65	298,633
08 Mar 10	37.64000 -0.02	38.10	37.22	37.66	375,118
05 Mar 10	37.66000 -0.60	38.65	37.00	38.19	580,783
04 Mar 10	38.26000 -0.98	39.60	38.00	39.06	897,336
03 Mar 10	39.24000 +0.56	39.55	38.50	38.70	882,363
02 Mar 10	38.68000 -0.59	39.70	38.45	39.70	1,103,695
01 Mar 10	39.27000 +0.02	39.50	38.91	39.21	874,413
26 Feb 10	39.25000 +0.45	39.47	38.35	38.50	1,444,613
25 Feb 10	38.80000 +0.60	39.10	37.85	38.50	1,979,755
24 Feb 10	38.20000 +0.73	38.66	37.00	37.36	1,739,177
23 Feb 10	37.47000 +0.00	37.55	36.67	37.55	436,740
22 Feb 10	37.47000 +0.49	37.78	36.88	36.98	780,107
12 Feb 10	36.98000 +0.23	37.05	36.60	37.05	464,509
11 Feb 10	36.75000 -0.20	37.13	36.60	37.13	294,194
10 Feb 10	36.95000 +0.74	36.98	36.20	36.57	298,434
09 Feb 10	36.21000 -0.58	36.90	36.00	36.50	290,659
08 Feb 10	36.79000 -0.16	37.25	36.38	37.00	412,402
05 Feb 10	36.95000 +0.04	37.10	36.00	36.09	461,342
04 Feb 10	36.91000 -0.19	37.20	36.60	36.66	660,422
03 Feb 10	37.10000 -0.67	37.95	35.50	37.50	676,671
02 Feb 10	37.77000 -0.43	38.80	37.60	38.25	415,967
01 Feb 10	38.20000 -0.38	38.60	37.83	38.60	454,866
29 Jan 10	38.58000 +0.38	39.00	38.00	38.00	527,352
28 Jan 10	38.20000 +0.63	38.80	37.41	37.45	400,016
27 Jan 10	37.57000 -0.63	38.40	37.52	38.07	333,329
26 Jan 10	38.20000 -0.43	38.98	37.81	38.97	542,920
25 Jan 10	38.63000 -0.41	39.05	38.22	38.55	432,611
22 Jan 10	39.04000 -1.06	39.70	37.80	39.70	1,415,048
21 Jan 10	40.10000 +0.25	40.45	39.20	40.00	919,708
20 Jan 10	39.85000 -1.21	42.25	39.50	41.23	1,368,038
19 Jan 10	41.06000 -0.60	42.00	40.81	41.89	1,322,646
18 Jan 10	41.66000 +1.60	43.20	39.50	40.10	2,537,046
15 Jan 10	40.06000 -0.13	40.45	39.87	40.38	1,100,795
14 Jan 10	40.19000 +0.86	40.30	39.13	39.26	1,472,764
13 Jan 10	39.33000 -0.61	39.94	39.11	39.37	725,759
12 Jan 10	39.94000 +0.79	40.30	38.38	39.00	750,082
08 Jan 10	39.15000 +0.17	39.40	38.75	38.81	387,213
07 Jan 10	38.98000 -1.26	40.49	38.89	40.24	1,220,269
06 Jan 10	40.24000 -0.02	40.54	40.00	40.25	600,167
05 Jan 10	40.26000 -0.25	40.60	39.81	40.51	1,261,404
04 Jan 10	40.51000 +1.20	40.74	39.50	39.50	1,560,181
31 Dec 09	39.31000 -0.28	39.86	39.30	39.59	410,812
30 Dec 09	39.59000 -0.09	40.08	39.05	39.96	865,230
29 Dec 09	39.68000 +0.19	40.00	39.20	39.20	648,822
28 Dec 09	39.49000 +0.00	39.75	38.90	39.00	441,549

Zhangzhou Pien Tze Huang Pharmaceutical Co Ltd

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	123.41000 -2.52	126.18	121.89	124.68	4,373,048
19 Oct 26	125.93000 +5.19	127.30	119.80	120.20	5,163,424
16 Oct 26	120.74000 -0.15	122.52	119.61	120.10	2,865,793
15 Oct 26	120.89000 -0.97	123.11	119.45	121.00	2,841,647
14 Oct 26	121.86000 +2.02	123.86	119.15	119.19	3,286,642
13 Oct 26	119.84000 -0.86	120.93	119.19	120.20	1,941,133
12 Oct 26	120.70000 +0.88	121.01	119.48	119.98	2,127,185
09 Oct 26	119.82000 +1.63	120.50	117.51	117.51	2,660,193
08 Oct 26	118.19000 +0.19	118.66	117.10	118.00	1,642,105
30 Sep 26	118.00000 +2.78	118.99	115.25	115.26	2,278,032
29 Sep 26	115.22000 -1.44	117.09	115.12	116.30	1,478,033
28 Sep 26	116.66000 -0.74	117.93	116.21	117.36	1,369,619
24 Sep 26	117.40000 -2.70	120.38	117.08	120.00	1,830,326
23 Sep 26	120.10000 -0.72	121.88	119.75	120.20	1,770,835
22 Sep 26	120.82000 -0.20	121.37	120.00	120.26	1,801,460
21 Sep 26	121.02000 +2.71	121.79	118.01	118.31	2,452,391
18 Sep 26	118.31000 +0.47	118.95	117.63	117.70	1,675,720
17 Sep 26	117.84000 +1.24	118.42	116.06	116.06	1,945,813
16 Sep 26	116.60000 -0.71	117.20	116.06	116.80	1,607,813
15 Sep 26	117.31000 -1.39	119.06	117.00	118.00	1,423,609
14 Sep 26	118.70000 -1.03	120.46	117.00	119.00	1,528,689
11 Sep 26	119.73000 +0.67	119.88	117.07	118.51	2,764,229
10 Sep 26	119.06000 -2.82	121.88	118.83	121.51	2,461,642
09 Sep 26	121.88000 -1.46	123.37	121.30	123.36	1,882,348
08 Sep 26	123.34000 +0.66	123.70	122.18	122.65	1,633,946
07 Sep 26	122.68000 -1.07	124.91	122.45	124.40	2,011,954
04 Sep 26	123.75000 +1.29	125.17	122.16	122.46	2,487,713
03 Sep 26	122.46000 -0.44	123.49	122.12	123.33	1,373,623
02 Sep 26	122.90000 -0.20	124.85	122.03	123.00	1,900,810
01 Sep 26	123.10000 +0.97	125.29	121.28	122.33	2,719,548
31 Aug 26	122.13000 -5.17	125.50	122.00	123.30	4,331,034
28 Aug 26	127.30000 +0.93	127.49	125.19	126.10	2,367,045
27 Aug 26	126.37000 -1.03	127.67	125.50	127.00	2,527,893
26 Aug 26	127.40000 +1.26	128.65	125.17	125.20	3,007,887
25 Aug 26	126.14000 +2.38	126.41	123.00	123.76	3,380,539
24 Aug 26	123.76000 -0.34	124.29	121.05	123.00	4,119,780
21 Aug 26	124.10000 -5.55	128.35	123.46	128.00	6,005,815
20 Aug 26	129.64999 +2.35	131.20	127.94	127.94	5,146,861
19 Aug 26	127.30000 -1.46	129.64	127.10	128.06	3,129,061
18 Aug 26	128.75999 -1.42	130.55	128.03	130.18	3,845,852
17 Aug 26	130.17999 -2.41	132.20	129.35	132.00	4,830,863
14 Aug 26	132.59000 -1.07	135.80	132.00	133.90	4,390,714
13 Aug 26	133.66000 -1.42	136.76	133.30	134.50	4,835,540
12 Aug 26	135.08000 -3.73	139.50	134.72	137.62	6,711,547
11 Aug 26	138.81000 -0.96	143.04	138.69	139.68	7,446,234
10 Aug 26	139.77000 +2.78	140.80	136.81	137.00	7,853,164
07 Aug 26	136.99001 +1.20	137.80	134.01	134.85	6,059,797
06 Aug 26	135.78999 -1.04	137.80	133.30	137.02	6,503,674
05 Aug 26	136.83000 -0.67	137.98	134.44	136.78	7,484,272
04 Aug 26	137.50000 -0.61	139.89	136.83	138.12	5,536,619
03 Aug 26	138.11000 -1.33	140.33	136.50	138.38	6,102,939
31 Jul 26	139.44000 +1.64	139.44	131.21	133.00	7,591,965
30 Jul 26	137.80000 +1.41	141.17	135.05	135.61	8,843,717
29 Jul 26	136.39000 +0.38	138.30	134.71	135.05	6,828,411
28 Jul 26	136.00999 +1.74	139.20	133.96	134.27	7,502,780
27 Jul 26	134.27000 +3.96	135.20	129.80	130.15	7,264,781
24 Jul 26	130.31000 -6.27	135.57	130.20	135.19	9,290,422
23 Jul 26	136.58000 -3.42	140.05	135.87	137.98	9,354,541
22 Jul 26	140.00000 -5.05	143.66	137.17	142.70	14,178,891
21 Jul 26	145.05000 +5.03	147.74	135.00	137.11	17,578,760
20 Jul 26	140.02000 -6.61	144.80	132.21	136.30	18,063,362
17 Jul 26	146.63000 +5.48	152.00	138.11	142.75	25,870,376
16 Jul 26	141.14999 +12.83	141.15	125.54	127.04	17,163,282
15 Jul 26	128.32001 +1.70	130.95	123.00	123.35	10,990,475
14 Jul 26	126.62000 +1.04	129.47	120.40	123.00	11,761,627
13 Jul 26	125.58000 +8.53	125.66	117.58	118.00	13,400,209
10 Jul 26	117.05000 +6.74	119.34	108.72	110.00	8,328,306
09 Jul 26	110.31000 -1.29	112.89	109.46	111.00	3,250,609
08 Jul 26	111.60000 +0.74	112.80	109.50	111.00	2,939,881
07 Jul 26	110.86000 -4.09	114.49	110.53	114.02	3,537,611
06 Jul 26	114.95000 +0.75	115.68	112.50	114.02	4,977,846
03 Jul 26	114.20000 +0.40	115.57	112.58	114.05	4,566,567
02 Jul 26	113.80000 -0.97	116.76	112.99	114.00	4,964,726
01 Jul 26	114.77000 +5.49	116.29	108.02	109.00	6,683,896
30 Jun 26	109.28000 -4.09	112.40	108.78	112.40	4,673,940
29 Jun 26	113.37000 +5.37	115.09	105.98	107.02	8,759,267
26 Jun 26	108.00000 -2.78	112.50	108.00	110.95	3,626,660
25 Jun 26	110.78000 +1.34	111.77	107.17	108.50	4,684,508
24 Jun 26	109.44000 -3.87	114.48	109.26	113.25	4,179,549
23 Jun 26	113.31000 -0.98	115.98	112.90	113.43	3,991,700
22 Jun 26	114.29000 +1.40	115.50	110.00	112.30	4,605,512
18 Jun 26	112.89000 -1.71	115.45	112.60	113.88	3,460,104
17 Jun 26	114.60000 -1.52	116.00	113.88	116.00	3,172,038
16 Jun 26	116.12000 -2.45	118.85	115.80	118.84	3,021,385
15 Jun 26	118.57000 -0.99	120.28	117.59	119.56	2,917,302
12 Jun 26	119.56000 +1.21	121.33	117.20	117.78	4,269,618
11 Jun 26	118.35000 +0.85	118.78	115.53	116.32	3,011,286
10 Jun 26	117.50000 +0.54	118.15	116.01	116.55	2,660,168
09 Jun 26	116.96000 -2.16	119.22	116.55	119.00	3,267,594
08 Jun 26	119.12000 -2.37	124.25	118.88	122.88	3,694,085
05 Jun 26	121.49000 +0.16	124.80	121.23	121.55	3,072,925
04 Jun 26	121.33000 -2.96	125.30	121.00	124.41	2,830,515
03 Jun 26	124.29000 -0.21	124.56	121.82	124.00	3,679,272
02 Jun 26	124.50000 -4.41	129.22	124.30	128.90	5,115,809
01 Jun 26	128.91000 +0.50	128.98	125.58	126.63	5,126,536
29 May 26	128.41000 +7.38	129.71	120.60	120.87	9,505,912
28 May 26	121.03000 -3.05	124.00	120.37	122.97	3,434,335
27 May 26	124.08000 +1.08	125.01	120.13	122.50	5,602,227
26 May 26	123.00000 -0.96	125.30	122.25	123.55	2,967,422
25 May 26	123.96000 -0.12	125.80	123.22	124.50	3,061,816
22 May 26	124.08000 -2.03	126.11	124.00	126.04	3,672,774
21 May 26	126.11000 -1.39	129.25	125.80	127.96	3,827,434
20 May 26	127.50000 -0.99	128.88	126.58	128.30	3,062,739
19 May 26	128.49001 -1.91	131.50	126.98	130.28	5,086,008
18 May 26	130.39999 -4.91	135.00	130.26	135.00	4,242,103
15 May 26	135.31000 -2.70	137.40	135.10	137.40	2,835,461
14 May 26	138.00999 +0.16	140.90	136.16	137.63	3,981,990
13 May 26	137.85001 -1.67	139.50	137.63	139.10	2,812,994
12 May 26	139.52000 -1.38	140.99	139.28	140.91	2,398,261
11 May 26	140.89999 -0.28	141.80	139.70	141.10	3,276,659
08 May 26	141.17999 -0.01	141.95	141.00	141.19	2,946,696
07 May 26	141.19000 -0.11	142.19	141.00	141.23	2,932,458
06 May 26	141.30000 -2.25	142.54	140.62	142.50	4,059,101
30 Apr 26	143.55000 +4.23	146.97	139.60	139.60	7,953,334
29 Apr 26	139.32001 +0.07	139.77	139.00	139.19	2,498,318
28 Apr 26	139.25000 -1.06	141.10	139.10	140.00	2,539,007
27 Apr 26	140.31000 -1.55	141.86	140.00	141.86	2,173,449
24 Apr 26	141.86000 -0.57	142.88	140.75	142.00	2,459,390
23 Apr 26	142.42999 +0.51	143.21	141.00	141.95	3,113,744
22 Apr 26	141.92000 -2.19	143.99	141.43	143.99	4,066,050
21 Apr 26	144.11000 -0.97	145.58	144.00	144.99	2,314,464
20 Apr 26	145.08000 -1.23	146.30	144.55	146.30	2,642,970
17 Apr 26	146.31000 -1.76	147.50	146.23	147.47	2,259,268
16 Apr 26	148.07001 -0.91	149.18	147.78	148.98	1,579,636
15 Apr 26	148.98000 +0.42	149.48	148.60	148.86	1,732,910
14 Apr 26	148.56000 -0.21	149.26	147.52	148.76	1,954,869
13 Apr 26	148.77000 -1.93	150.02	148.60	150.00	1,974,881
10 Apr 26	150.70000 -0.19	151.79	150.10	150.95	2,041,150
09 Apr 26	150.89000 -1.92	152.72	150.63	152.72	1,365,100
08 Apr 26	152.81000 +2.21	152.85	151.14	151.55	1,603,002
07 Apr 26	150.60001 -0.43	151.49	150.40	151.03	993,668
03 Apr 26	151.03000 -0.98	152.01	151.00	151.80	1,163,507
02 Apr 26	152.00999 -0.99	154.07	151.82	154.00	1,627,987
01 Apr 26	153.00000 +1.90	153.24	151.55	151.88	1,438,354
31 Mar 26	151.10001 -1.40	154.37	151.08	153.59	1,698,520
30 Mar 26	152.50000 -0.43	152.93	151.50	151.70	1,027,767
27 Mar 26	152.92999 +0.78	153.30	151.40	151.61	1,050,633
26 Mar 26	152.14999 -1.92	154.57	151.81	154.06	1,228,513
25 Mar 26	154.07001 +1.38	154.22	152.20	152.99	1,221,156
24 Mar 26	152.69000 +0.63	153.95	151.33	153.38	1,457,517
23 Mar 26	152.06000 -4.22	155.27	152.01	155.00	2,924,823
20 Mar 26	156.28000 -0.72	158.58	156.02	156.81	1,626,232
19 Mar 26	157.00000 -1.30	158.00	156.85	157.57	1,269,476
18 Mar 26	158.30000 -1.58	160.50	157.97	159.67	1,673,838
17 Mar 26	159.88000 -1.24	161.80	159.50	161.40	1,951,348
16 Mar 26	161.12000 +4.70	161.50	156.59	156.59	3,951,336
13 Mar 26	156.42000 +0.02	157.25	155.84	156.00	1,210,532
12 Mar 26	156.39999 -1.25	157.80	156.06	157.50	1,751,351
11 Mar 26	157.64999 -0.56	158.27	157.38	158.22	1,254,004
10 Mar 26	158.21001 +1.09	158.29	157.27	157.40	1,245,110
09 Mar 26	157.12000 -1.21	157.82	156.51	157.50	1,394,532
06 Mar 26	158.33000 +1.33	158.43	156.50	156.56	1,361,413
05 Mar 26	157.00000 +0.56	158.37	156.51	156.51	1,373,353
04 Mar 26	156.44000 -2.36	158.52	155.98	158.01	2,017,311
03 Mar 26	158.80000 -0.70	161.51	158.80	159.49	2,354,344
02 Mar 26	159.50000 -3.74	162.66	159.49	162.00	2,926,520
27 Feb 26	163.24001 +0.24	163.61	162.20	163.20	1,534,943
26 Feb 26	163.00000 -2.87	165.86	162.97	165.86	2,699,226
25 Feb 26	165.87000 -0.46	166.60	165.78	166.46	1,821,290
24 Feb 26	166.33000 -1.21	169.00	166.00	168.59	1,984,578
13 Feb 26	167.53999 +1.59	169.27	165.60	165.95	2,919,683
12 Feb 26	165.95000 -1.64	167.59	165.60	167.59	2,205,643
11 Feb 26	167.59000 +1.88	168.00	165.17	165.20	2,559,664
10 Feb 26	165.71001 -3.38	169.19	165.62	168.98	3,393,257
09 Feb 26	169.09000 -0.91	169.94	166.73	166.74	4,275,386
06 Feb 26	170.00000 -0.44	175.60	169.28	173.02	6,960,924
05 Feb 26	170.44000 +6.55	170.96	163.42	163.89	8,674,881
04 Feb 26	163.89000 +3.19	164.50	159.78	160.97	3,812,107
03 Feb 26	160.70000 +0.30	161.90	159.76	160.40	2,426,228
02 Feb 26	160.39999 +0.00	164.56	159.70	159.98	3,577,804
30 Jan 26	160.39999 -6.40	164.00	160.01	164.00	6,339,686
29 Jan 26	166.80000 +10.70	169.54	153.26	156.08	13,505,955
28 Jan 26	156.10001 -1.40	161.24	155.77	158.90	8,171,043
27 Jan 26	157.50000 -2.80	160.40	157.40	160.36	4,027,368
26 Jan 26	160.30000 -1.95	162.25	159.51	162.25	4,850,317
23 Jan 26	162.25000 -2.17	164.65	162.09	164.40	4,899,764
22 Jan 26	164.42000 -1.66	166.66	164.03	166.08	3,896,520
21 Jan 26	166.08000 -1.14	167.46	166.02	167.20	2,831,044
20 Jan 26	167.22000 -0.60	168.30	167.02	167.50	2,139,704
19 Jan 26	167.82001 -0.88	168.60	167.21	167.51	2,308,650
16 Jan 26	168.70000 -0.78	170.03	167.09	169.69	4,054,602
15 Jan 26	169.48000 +0.01	172.36	169.10	169.47	3,047,035
14 Jan 26	169.47000 -2.24	173.80	169.41	171.72	3,827,641
13 Jan 26	171.71001 -1.57	174.40	171.40	173.33	3,264,624
12 Jan 26	173.28000 +1.27	173.80	171.60	172.02	2,613,995
09 Jan 26	172.00999 +0.29	173.30	171.34	171.72	2,215,577
08 Jan 26	171.72000 +1.54	172.83	169.51	170.19	2,024,226
07 Jan 26	170.17999 -1.37	171.71	170.10	171.55	1,791,396
06 Jan 26	171.55000 +1.26	171.58	169.70	170.10	2,186,162
05 Jan 26	170.28999 +1.51	170.53	168.35	168.75	2,047,757
31 Dec 25	168.78000 -0.32	169.20	167.68	168.98	1,719,860
30 Dec 25	169.10001 -1.21	170.20	168.80	169.73	1,165,368
29 Dec 25	170.31000 +0.11	170.60	169.00	170.00	1,841,684
26 Dec 25	170.20000 -0.04	170.98	169.90	170.24	1,109,325
25 Dec 25	170.24001 +0.43	170.46	169.58	169.80	1,167,797
24 Dec 25	169.81000 -0.19	170.46	169.00	169.90	1,905,479
23 Dec 25	170.00000 -1.98	171.98	169.86	171.98	1,818,735
22 Dec 25	171.98000 -1.57	173.54	171.27	173.54	1,786,988
19 Dec 25	173.55000 +0.90	173.55	172.02	172.44	1,550,532
18 Dec 25	172.64999 +1.37	173.85	170.55	170.70	1,960,504
17 Dec 25	171.28000 +0.42	171.70	169.43	170.86	1,459,769
16 Dec 25	170.86000 -1.35	172.21	170.56	171.90	1,254,882
15 Dec 25	172.21001 +1.33	172.48	170.00	170.64	1,946,911
12 Dec 25	170.88000 -0.62	172.13	169.28	171.68	2,301,275
11 Dec 25	171.50000 -1.67	173.19	171.01	173.17	2,126,939
10 Dec 25	173.17000 +5.64	173.90	167.57	168.00	4,357,822
09 Dec 25	167.53000 -1.81	169.29	167.48	169.10	1,361,825
08 Dec 25	169.34000 +0.39	169.88	168.78	169.20	1,223,597
05 Dec 25	168.95000 +0.20	169.16	167.20	168.50	1,207,837
04 Dec 25	168.75000 -2.73	171.00	168.70	170.50	1,440,313
03 Dec 25	171.48000 +2.25	171.85	166.82	169.24	3,173,457
02 Dec 25	169.23000 -2.75	172.00	169.13	171.98	2,651,084
01 Dec 25	171.98000 +0.11	172.17	171.20	171.74	1,548,286
28 Nov 25	171.87000 -2.79	174.66	171.00	174.50	2,404,494
27 Nov 25	174.66000 -1.05	175.80	174.41	175.71	1,346,756
26 Nov 25	175.71001 -1.03	177.18	175.62	176.77	1,243,771
25 Nov 25	176.74001 -0.12	177.65	175.92	176.90	1,355,306
24 Nov 25	176.86000 +0.66	176.86	175.32	176.20	1,424,234
21 Nov 25	176.20000 +0.24	177.80	174.60	175.97	2,052,995
20 Nov 25	175.96001 -0.25	177.18	175.56	176.21	1,300,432
19 Nov 25	176.21001 -0.69	177.32	176.05	177.12	1,117,978
18 Nov 25	176.89999 -2.08	179.41	176.69	178.60	2,031,417
17 Nov 25	178.98000 -1.81	180.25	178.69	180.02	1,508,055
14 Nov 25	180.78999 -1.03	183.29	180.70	181.88	1,944,805
13 Nov 25	181.82001 -0.41	182.28	180.87	182.24	1,759,234
12 Nov 25	182.23000 +2.36	182.73	179.77	179.77	3,482,432
11 Nov 25	179.87000 -0.89	180.00	178.60	180.00	2,024,864
10 Nov 25	180.75999 +5.09	180.88	175.15	175.67	4,604,960
07 Nov 25	175.67000 -0.15	176.30	175.07	175.17	1,370,491
06 Nov 25	175.82001 +0.27	175.95	174.51	175.06	1,972,707
05 Nov 25	175.55000 -1.60	176.79	175.55	176.65	1,922,461
04 Nov 25	177.14999 -1.54	178.40	176.65	178.40	1,776,212
03 Nov 25	178.69000 +0.56	179.18	177.69	178.13	1,956,935
31 Oct 25	178.13000 +1.13	178.20	176.41	177.03	2,192,739
30 Oct 25	177.00000 -1.82	178.43	176.67	178.00	2,514,274
29 Oct 25	178.82001 +0.62	179.49	175.01	178.00	4,748,962
28 Oct 25	178.20000 +0.71	178.60	177.62	177.62	2,348,596
27 Oct 25	177.49001 -3.23	180.67	177.16	180.67	5,214,661
24 Oct 25	180.72000 -0.77	181.80	180.66	181.03	2,186,208
23 Oct 25	181.49001 +0.09	181.54	180.00	180.01	2,318,713
22 Oct 25	181.39999 -3.98	185.19	180.00	185.18	4,933,186
21 Oct 25	185.38000 -1.71	187.31	185.05	187.09	3,336,656
20 Oct 25	187.09000 -9.25	189.76	185.00	185.00	5,200,993
17 Oct 25	196.34000 -0.94	197.55	195.60	197.35	2,002,808
16 Oct 25	197.28000 +1.92	197.30	194.80	195.36	2,701,671
15 Oct 25	195.36000 +0.36	195.80	194.38	195.01	1,723,795
14 Oct 25	195.00000 +1.02	195.40	193.88	194.60	2,260,658
13 Oct 25	193.98000 -2.02	194.80	193.52	194.10	2,486,636
10 Oct 25	196.00000 -0.21	197.50	195.58	196.21	2,170,422
09 Oct 25	196.21001 -0.58	196.80	195.00	196.79	2,407,843
30 Sep 25	196.78999 -1.13	197.80	195.66	197.80	1,812,018
29 Sep 25	197.92000 +0.66	198.14	195.66	197.27	2,085,875
26 Sep 25	197.25999 -0.69	198.35	196.50	197.97	2,080,827
25 Sep 25	197.95000 +0.49	198.35	196.27	197.46	2,201,192
24 Sep 25	197.46001 +1.46	197.92	195.81	196.00	2,002,893
23 Sep 25	196.00000 -1.80	198.15	195.00	198.15	2,686,945
22 Sep 25	197.80000 -1.43	199.60	197.28	199.23	2,555,859
19 Sep 25	199.23000 -0.77	200.00	198.68	199.86	2,430,283
18 Sep 25	200.00000 -1.45	201.99	199.33	201.50	3,421,825
17 Sep 25	201.45000 -0.02	202.47	200.73	201.47	2,003,679
16 Sep 25	201.47000 -0.55	202.50	200.85	202.05	2,334,407
15 Sep 25	202.02000 -1.22	203.00	201.84	203.00	2,985,740
12 Sep 25	203.24001 -1.14	205.69	202.88	204.39	2,794,809
11 Sep 25	204.38000 +1.18	204.50	201.89	203.11	2,721,324
10 Sep 25	203.20000 -1.10	204.28	203.09	203.40	1,948,846
09 Sep 25	204.30000 -1.50	206.32	203.34	206.00	2,470,344
08 Sep 25	205.80000 +1.93	205.90	203.37	203.87	3,041,453
05 Sep 25	203.87000 +0.94	204.15	201.50	202.20	2,610,906
04 Sep 25	202.92999 -1.47	204.38	201.35	203.60	3,436,108
03 Sep 25	204.39999 -1.72	207.10	203.18	206.09	3,563,782
02 Sep 25	206.12000 -1.21	209.18	205.41	207.01	4,018,128
01 Sep 25	207.33000 -1.89	209.20	206.66	209.19	3,742,181
29 Aug 25	209.22000 +3.52	209.47	205.01	205.69	4,482,924
28 Aug 25	205.70000 -2.31	208.85	203.88	208.00	5,094,548
27 Aug 25	208.00999 -2.44	211.98	208.01	210.45	5,245,027
26 Aug 25	210.45000 -3.54	214.28	210.45	212.92	4,928,729
25 Aug 25	213.99001 -0.26	214.00	209.35	210.18	7,998,922
22 Aug 25	214.25000 +1.97	215.02	210.35	213.00	6,553,110
21 Aug 25	212.28000 +4.46	218.57	208.66	208.66	10,084,937
20 Aug 25	207.82001 +5.27	207.86	202.22	203.00	6,787,165
19 Aug 25	202.55000 +1.20	205.48	202.22	202.22	5,109,787
18 Aug 25	201.35001 +0.42	204.53	201.00	201.00	5,677,538
15 Aug 25	200.92999 -1.01	202.39	200.55	201.94	2,926,350
14 Aug 25	201.94000 +1.39	203.70	200.55	200.55	3,848,072
13 Aug 25	200.55000 -0.65	201.68	200.54	201.29	2,871,404
12 Aug 25	201.20000 -1.63	203.54	201.00	202.85	2,402,511
11 Aug 25	202.83000 +2.55	203.18	200.85	200.85	3,053,856
08 Aug 25	200.28000 -0.83	201.30	199.88	201.01	1,431,203
07 Aug 25	201.11000 -0.40	202.25	201.01	201.51	1,864,315
06 Aug 25	201.50999 -0.06	202.00	201.07	201.88	1,517,356
05 Aug 25	201.57001 -0.44	202.78	200.78	202.03	1,621,106
04 Aug 25	202.00999 +1.29	204.40	199.40	200.33	2,832,530
01 Aug 25	200.72000 +1.73	203.45	199.05	199.60	2,724,452
31 Jul 25	198.99001 -5.24	202.39	198.55	202.38	3,264,766
30 Jul 25	204.23000 +0.25	207.00	203.01	203.87	3,986,261
29 Jul 25	203.98000 +1.98	204.27	201.77	202.00	2,774,492
28 Jul 25	202.00000 -1.83	204.60	201.71	203.85	3,260,003
25 Jul 25	203.83000 -1.97	207.04	203.70	206.00	2,864,429
24 Jul 25	205.80000 +1.10	206.50	203.60	204.69	2,855,920
23 Jul 25	204.70000 -0.26	208.46	204.49	205.00	3,760,692
22 Jul 25	204.96001 +6.44	205.70	198.58	198.58	6,652,996
21 Jul 25	198.52000 -0.44	198.97	197.90	198.96	1,624,338
18 Jul 25	198.96001 +0.81	198.97	198.00	198.33	2,186,302
17 Jul 25	198.14999 +0.81	198.18	197.06	197.34	1,666,307
16 Jul 25	197.34000 +0.34	197.57	196.66	196.95	1,407,001
15 Jul 25	197.00000 -0.79	198.19	196.58	197.66	2,366,343
14 Jul 25	197.78999 -0.21	198.33	197.61	198.03	1,706,847
11 Jul 25	198.00000 +0.00	199.97	197.80	198.00	2,516,698
10 Jul 25	198.00000 -0.12	198.80	197.77	198.12	1,528,186
09 Jul 25	198.12000 -0.54	200.20	198.00	198.66	1,790,339
08 Jul 25	198.66000 +1.42	198.66	197.20	197.64	1,508,679
07 Jul 25	197.24001 -1.11	198.36	197.20	198.35	1,623,151
04 Jul 25	198.35001 -0.62	199.30	198.21	199.20	1,535,502
03 Jul 25	198.97000 -0.03	199.48	198.08	198.88	1,219,841
02 Jul 25	199.00000 -0.65	200.49	198.50	199.68	1,432,111
01 Jul 25	199.64999 -0.36	200.55	199.35	200.09	1,216,049
30 Jun 25	200.00999 -0.47	200.86	199.81	200.72	1,367,742
27 Jun 25	200.48000 -0.32	201.06	200.00	200.79	1,320,594
26 Jun 25	200.80000 -1.15	202.20	200.56	201.99	1,475,203
25 Jun 25	201.95000 +1.49	202.00	199.86	200.48	1,768,110
24 Jun 25	200.46001 +1.56	200.65	199.00	199.01	1,360,549
23 Jun 25	198.89999 -1.09	199.70	198.00	199.61	1,153,374
20 Jun 25	199.99001 -0.11	200.58	199.67	200.01	1,056,062
19 Jun 25	200.10001 -0.02	200.70	199.30	200.02	985,006
18 Jun 25	200.12000 -0.78	201.20	200.00	200.78	1,070,674
17 Jun 25	200.89999 +0.03	201.65	200.65	200.87	1,014,221
16 Jun 25	200.87000 -0.56	201.30	200.14	200.40	1,164,377
13 Jun 25	201.42999 +0.28	201.88	199.90	201.00	2,422,795
12 Jun 25	201.14999 -0.65	201.90	200.82	201.54	1,573,516
11 Jun 25	201.80000 -0.28	203.27	201.70	202.00	1,393,300
10 Jun 25	202.08000 -1.05	203.49	201.54	202.90	1,766,565
09 Jun 25	203.13000 +0.33	203.96	202.46	202.80	1,730,097
06 Jun 25	202.80000 -0.50	203.83	202.75	203.30	1,442,265
05 Jun 25	203.30000 -0.55	204.30	203.20	204.01	1,334,441
04 Jun 25	203.85001 -0.95	205.18	203.63	204.75	1,431,034
03 Jun 25	204.80000 +0.75	205.20	203.50	204.05	1,517,164
30 May 25	204.05000 -0.08	204.98	203.18	204.20	1,717,627
29 May 25	204.13000 +0.13	205.10	203.00	203.00	1,294,720
28 May 25	204.00000 -0.07	204.50	202.51	204.10	817,909
27 May 25	204.07001 +0.12	205.12	203.88	203.97	943,340
26 May 25	203.95000 -1.47	205.47	203.63	205.01	1,539,874
23 May 25	205.42000 -1.02	208.20	205.39	206.45	1,772,650
22 May 25	206.44000 +0.14	206.97	205.32	206.00	1,299,498
21 May 25	206.30000 -0.67	208.30	206.30	206.97	1,770,532
20 May 25	206.97000 +0.11	207.85	206.54	207.09	1,147,608
19 May 25	206.86000 -1.84	208.55	206.48	208.35	1,340,000
16 May 25	208.70000 -0.28	209.68	207.56	209.01	1,623,024
15 May 25	208.98000 +0.45	211.56	207.64	208.00	2,933,319
14 May 25	208.53000 +2.00	208.81	205.58	206.53	2,261,544
13 May 25	206.53000 -0.49	207.90	206.31	207.15	1,319,652
12 May 25	207.02000 -0.53	208.30	205.88	208.30	1,347,850
09 May 25	207.55000 +0.42	208.43	206.71	207.00	1,297,791
08 May 25	207.13000 -0.87	208.00	206.68	207.40	1,288,333
07 May 25	208.00000 +2.67	208.33	205.68	208.33	2,360,184
06 May 25	205.33000 +0.00	205.74	204.50	205.33	1,595,020
30 Apr 25	205.33000 +0.53	209.74	205.00	206.60	2,965,079
29 Apr 25	204.80000 -0.28	206.50	203.55	204.66	1,384,424
28 Apr 25	205.08000 -1.02	205.49	203.10	205.00	1,169,689
25 Apr 25	206.10001 +1.07	206.22	204.62	205.01	1,251,044
24 Apr 25	205.03000 -0.02	205.80	204.66	205.14	1,039,263
23 Apr 25	205.05000 -1.08	206.00	204.86	205.70	1,442,148
22 Apr 25	206.13000 +0.13	209.50	206.02	206.50	1,821,630
21 Apr 25	206.00000 -1.38	207.37	205.88	206.60	1,203,599
18 Apr 25	207.38000 -2.62	209.00	206.66	209.00	1,461,200
17 Apr 25	210.00000 +1.01	210.85	206.60	208.48	2,666,212
16 Apr 25	208.99001 +3.21	208.99	203.66	205.77	2,811,924
15 Apr 25	205.78000 +1.37	206.00	203.13	204.43	1,836,923
14 Apr 25	204.41000 -0.59	205.40	204.12	204.95	1,344,673
11 Apr 25	205.00000 -1.00	206.38	204.05	205.20	1,544,128
10 Apr 25	206.00000 +0.13	208.35	204.02	208.00	2,678,111
09 Apr 25	205.87000 +1.07	206.00	202.13	203.88	3,671,639
08 Apr 25	204.80000 +5.29	204.80	198.10	199.28	4,842,850
07 Apr 25	199.50999 -3.21	201.77	193.16	198.00	6,053,726
03 Apr 25	202.72000 -0.43	203.99	202.00	202.50	1,355,028
02 Apr 25	203.14999 -0.85	204.80	202.81	203.50	1,139,909
01 Apr 25	204.00000 +1.75	204.50	201.75	202.44	2,144,751
31 Mar 25	202.25000 -1.55	204.58	201.73	203.48	1,938,012
28 Mar 25	203.80000 -2.33	206.12	203.80	204.61	2,013,105
27 Mar 25	206.13000 +1.12	206.13	203.51	205.08	1,742,586
26 Mar 25	205.00999 -1.16	206.17	204.87	206.17	1,351,700
25 Mar 25	206.17000 +0.32	206.20	203.82	206.20	1,748,629
24 Mar 25	205.85001 -0.17	206.68	204.74	206.07	2,068,866
21 Mar 25	206.02000 +1.41	211.00	205.01	206.51	3,858,728
20 Mar 25	204.61000 -0.88	207.39	204.22	206.00	1,864,938
19 Mar 25	205.49001 -1.58	207.40	205.10	206.61	1,915,160
18 Mar 25	207.07001 -2.21	209.99	206.68	209.53	2,300,668
17 Mar 25	209.28000 +1.39	212.67	208.01	212.04	3,489,885
14 Mar 25	207.89000 +4.99	207.98	202.92	203.00	5,223,428
13 Mar 25	202.89999 +0.37	203.98	202.01	202.53	1,725,520
12 Mar 25	202.53000 -0.99	205.80	201.85	204.54	1,905,489
11 Mar 25	203.52000 +2.58	203.58	199.15	200.00	2,468,758
10 Mar 25	200.94000 +0.41	201.33	200.00	200.55	1,825,137
07 Mar 25	200.53000 -0.99	201.44	200.15	201.00	1,589,732
06 Mar 25	201.52000 +0.85	201.88	200.10	200.67	2,213,078
05 Mar 25	200.67000 -0.72	201.99	200.01	201.45	1,793,665
04 Mar 25	201.39000 -2.07	202.91	201.03	202.90	2,058,868
03 Mar 25	203.46001 -1.07	206.88	202.93	203.63	2,699,833
28 Feb 25	204.53000 +2.47	206.55	201.50	202.06	4,031,085
27 Feb 25	202.06000 +0.19	202.92	201.00	201.70	2,318,147
26 Feb 25	201.87000 +0.87	202.60	200.75	201.03	1,869,100
25 Feb 25	201.00000 -2.46	203.16	200.54	203.16	2,263,485
24 Feb 25	203.46001 -1.13	206.36	202.91	204.40	2,441,910
21 Feb 25	204.59000 +0.80	205.24	202.80	203.78	2,427,966
20 Feb 25	203.78999 -1.19	208.26	203.61	204.98	2,648,537
19 Feb 25	204.98000 +0.26	205.80	203.18	204.00	1,823,995
18 Feb 25	204.72000 -2.43	207.60	204.20	207.17	2,087,862
17 Feb 25	207.14999 -2.50	210.65	206.50	209.65	2,572,645
14 Feb 25	209.64999 +3.21	210.33	205.90	206.10	3,113,319
13 Feb 25	206.44000 +1.08	207.70	204.51	205.00	2,642,030
12 Feb 25	205.36000 +1.91	205.66	202.13	203.00	1,688,531
11 Feb 25	203.45000 -3.50	206.90	203.00	206.74	2,204,405
10 Feb 25	206.95000 +0.95	207.30	205.00	206.00	1,974,020
07 Feb 25	206.00000 -0.10	207.40	204.62	205.80	2,278,361
06 Feb 25	206.10001 +2.41	207.65	202.60	203.00	1,825,791
05 Feb 25	203.69000 +1.18	203.86	201.26	202.52	1,524,804
27 Jan 25	202.50999 +1.50	203.98	200.73	201.24	1,798,542
24 Jan 25	201.00999 -2.80	201.79	195.00	197.69	3,090,298
23 Jan 25	203.81000 +0.21	206.80	203.70	204.93	1,592,210
22 Jan 25	203.60001 -2.14	205.75	203.11	205.75	1,471,196
21 Jan 25	205.74001 -1.36	207.97	205.09	207.82	1,627,391
20 Jan 25	207.10001 +1.35	209.88	206.51	206.62	1,850,573
17 Jan 25	205.75000 +1.42	206.73	203.50	204.01	1,597,327
16 Jan 25	204.33000 -2.58	209.29	204.18	207.01	2,095,191
15 Jan 25	206.91000 -2.25	209.00	206.60	209.00	1,310,857
14 Jan 25	209.16000 +4.16	209.68	204.49	205.06	1,992,357
13 Jan 25	205.00000 +0.60	205.70	202.90	203.15	1,458,662
10 Jan 25	204.39999 -1.10	207.78	204.35	205.86	1,463,924
09 Jan 25	205.50000 -1.00	207.60	204.19	205.49	1,327,550
08 Jan 25	206.50000 -1.71	208.36	204.00	207.22	1,695,665
07 Jan 25	208.21001 -0.59	208.65	205.61	208.65	1,513,366
06 Jan 25	208.80000 +3.30	209.92	205.00	205.45	2,457,723
03 Jan 25	205.50000 -3.56	210.19	204.26	209.06	2,534,631
02 Jan 25	209.06000 -5.44	215.25	208.02	214.52	2,690,267
31 Dec 24	214.50000 -3.55	218.70	214.50	218.20	2,471,200
30 Dec 24	218.05000 -0.80	221.10	217.41	218.08	1,941,604
27 Dec 24	218.85001 +0.29	220.20	217.88	218.97	1,464,087
26 Dec 24	218.56000 -0.94	220.00	218.07	219.51	1,021,480
25 Dec 24	219.50000 -0.62	221.00	218.88	220.20	1,109,197
24 Dec 24	220.12000 +2.12	220.47	217.50	217.51	1,426,967
23 Dec 24	218.00000 -2.50	221.67	217.98	220.69	1,959,023
20 Dec 24	220.50000 -0.58	222.50	220.09	221.17	1,711,789
19 Dec 24	221.08000 +2.05	221.20	217.17	217.77	1,888,432
18 Dec 24	219.03000 +0.02	220.76	218.71	219.50	1,567,279
17 Dec 24	219.00999 +0.58	220.54	217.17	217.95	2,450,205
16 Dec 24	218.42999 -5.07	223.40	217.44	223.37	3,835,325
13 Dec 24	223.50000 -2.90	226.00	222.69	226.00	5,325,491
12 Dec 24	226.39999 +1.91	226.50	223.60	224.49	3,037,348
11 Dec 24	224.49001 -0.50	225.99	223.60	225.01	2,161,640
10 Dec 24	224.99001 +1.80	230.88	224.00	229.00	3,663,331
09 Dec 24	223.19000 -2.87	227.00	222.65	226.07	2,651,024
06 Dec 24	226.06000 +1.98	228.12	223.80	225.00	2,458,098
05 Dec 24	224.08000 -1.95	225.80	223.68	225.80	1,934,858
04 Dec 24	226.03000 -4.36	230.20	225.76	230.00	2,993,316
03 Dec 24	230.39000 -2.28	232.31	228.86	232.31	2,418,724
02 Dec 24	232.67000 -0.44	233.89	227.00	232.15	3,368,574
29 Nov 24	233.11000 +0.65	237.17	232.32	232.48	1,945,893
28 Nov 24	232.46001 -3.04	237.66	231.10	236.85	1,603,792
27 Nov 24	235.50000 +4.17	235.50	230.00	230.70	1,663,933
26 Nov 24	231.33000 -4.67	235.96	231.00	234.57	1,848,573
25 Nov 24	236.00000 +0.00	239.50	232.01	235.99	2,606,409
22 Nov 24	236.00000 -9.48	245.97	236.00	245.17	2,383,738
21 Nov 24	245.48000 -1.62	247.66	244.02	247.00	1,578,042
20 Nov 24	247.10001 -0.59	251.00	246.21	246.81	2,055,595
19 Nov 24	247.69000 +1.09	250.50	244.68	246.66	2,233,778
18 Nov 24	246.60001 +2.01	248.74	243.63	244.15	2,218,799
15 Nov 24	244.59000 -3.37	249.40	244.00	246.20	1,836,844
14 Nov 24	247.96001 -3.06	254.60	247.80	251.01	2,238,789
13 Nov 24	251.02000 -0.25	253.35	249.02	250.00	2,052,134
12 Nov 24	251.27000 -0.73	257.57	250.10	252.33	3,188,474
11 Nov 24	252.00000 -2.50	253.10	248.00	251.96	3,052,611
08 Nov 24	254.50000 -2.10	259.89	251.20	258.00	3,617,440
07 Nov 24	256.60001 +13.60	257.18	241.07	241.97	4,692,452
06 Nov 24	243.00000 +1.45	246.77	240.00	241.56	3,117,264
05 Nov 24	241.55000 +3.55	242.49	235.70	237.00	2,731,037
04 Nov 24	238.00000 +0.70	238.69	235.10	237.30	1,785,177
01 Nov 24	237.30000 +2.95	239.91	233.72	234.36	2,658,690
31 Oct 24	234.35001 -1.24	236.95	233.50	235.59	1,993,457
30 Oct 24	235.59000 -1.31	238.80	234.00	236.10	1,833,483
29 Oct 24	236.89999 -4.03	242.76	236.70	241.90	2,167,704
28 Oct 24	240.92999 +3.05	242.84	236.31	238.20	2,390,762
25 Oct 24	237.88000 +1.26	239.80	235.28	236.72	1,821,777
24 Oct 24	236.62000 -2.54	240.72	235.60	239.10	1,787,085
23 Oct 24	239.16000 +0.50	240.57	237.30	238.85	2,142,896
22 Oct 24	238.66000 -3.34	242.03	237.00	242.02	2,623,516
21 Oct 24	242.00000 +11.46	244.00	236.11	237.50	4,893,989
18 Oct 24	230.53999 +7.39	235.00	221.22	223.20	4,368,046
17 Oct 24	223.14999 -3.25	228.60	223.02	226.99	2,230,915
16 Oct 24	226.39999 -4.00	232.95	225.66	227.01	2,611,369
15 Oct 24	230.39999 -7.07	237.10	230.16	237.10	2,552,954
14 Oct 24	237.47000 -1.16	242.00	233.48	240.00	3,162,113
11 Oct 24	238.63000 -11.47	254.48	235.01	251.00	4,061,488
10 Oct 24	250.10001 +3.60	257.99	247.00	247.00	4,044,260
09 Oct 24	246.50000 -26.30	268.98	246.48	266.00	6,423,522
08 Oct 24	272.79999 +14.31	284.34	260.00	284.34	9,237,658
30 Sep 24	258.48999 +23.50	258.49	245.33	245.58	6,790,003
27 Sep 24	234.99001 +9.61	235.00	226.99	230.00	3,022,748
26 Sep 24	225.38000 +14.39	225.60	209.51	210.36	3,562,065
25 Sep 24	210.99001 +5.99	213.93	207.05	207.77	3,321,460
24 Sep 24	205.00000 +7.23	205.00	195.35	198.99	2,528,787
23 Sep 24	197.77000 -3.23	202.87	197.51	201.00	1,174,083
20 Sep 24	201.00000 +3.80	201.00	195.01	196.50	1,616,410
19 Sep 24	197.20000 +3.70	199.37	189.90	193.61	1,845,941
18 Sep 24	193.50000 -6.54	199.78	193.50	199.63	1,808,148
13 Sep 24	200.03999 -1.88	202.47	199.98	202.00	1,033,791
12 Sep 24	201.92000 -1.96	204.88	201.90	203.93	688,750
11 Sep 24	203.88000 +2.00	204.65	200.76	201.90	947,954
10 Sep 24	201.88000 -0.70	202.97	200.88	202.69	714,700
09 Sep 24	202.58000 +0.11	204.18	201.89	202.47	946,065
06 Sep 24	202.47000 -1.53	204.75	202.21	204.00	677,067
05 Sep 24	204.00000 +1.34	204.58	202.00	202.02	816,650
04 Sep 24	202.66000 -1.39	205.51	202.66	203.97	853,900
03 Sep 24	204.05000 +0.85	205.79	202.40	203.19	1,063,550
02 Sep 24	203.20000 -5.39	208.96	203.20	208.71	1,281,300
30 Aug 24	208.59000 +3.47	209.68	203.66	205.12	1,801,967
29 Aug 24	205.12000 +1.59	205.87	202.66	203.12	1,172,365
28 Aug 24	203.53000 +1.27	203.88	199.40	202.30	1,254,739
27 Aug 24	202.25999 -1.64	203.69	201.20	202.58	875,335
26 Aug 24	203.89999 -1.65	206.64	201.24	206.47	1,398,232
23 Aug 24	205.55000 +2.45	206.18	202.10	202.75	1,351,266
22 Aug 24	203.10001 -0.89	204.79	201.00	204.61	1,197,308
21 Aug 24	203.99001 -1.01	205.45	203.80	204.00	849,713
20 Aug 24	205.00000 +0.00	205.00	202.00	204.50	1,402,193
19 Aug 24	205.00000 -2.50	208.30	204.50	207.00	1,314,908
16 Aug 24	207.50000 -2.48	209.76	206.61	208.99	1,087,215
15 Aug 24	209.98000 +3.80	210.00	203.11	203.11	1,426,338
14 Aug 24	206.17999 -1.62	208.33	205.25	208.00	715,274
13 Aug 24	207.80000 -0.20	208.00	205.02	207.60	980,751
12 Aug 24	208.00000 -1.26	209.97	207.60	208.70	1,009,846
09 Aug 24	209.25999 -2.07	212.97	209.00	211.70	819,134
08 Aug 24	211.33000 +2.31	213.08	208.15	208.51	1,220,866
07 Aug 24	209.02000 -2.26	211.07	208.98	211.07	924,172
06 Aug 24	211.28000 +0.31	212.35	209.01	211.05	1,364,460
05 Aug 24	210.97000 +2.47	213.65	208.51	209.62	2,184,597
02 Aug 24	208.50000 -1.60	213.16	208.08	209.01	1,622,877
01 Aug 24	210.10001 -2.65	215.45	209.00	214.00	1,498,774
31 Jul 24	212.75000 +5.73	213.60	206.31	206.98	2,285,899
30 Jul 24	207.02000 +0.61	208.00	204.63	206.00	1,606,578
29 Jul 24	206.41000 -3.48	209.80	205.90	209.80	1,427,102
26 Jul 24	209.89000 +2.89	210.00	202.19	205.05	3,192,470
25 Jul 24	207.00000 -17.00	213.00	204.93	210.02	4,474,264
24 Jul 24	224.00000 -0.95	227.06	222.84	223.45	1,730,951
23 Jul 24	224.95000 -4.44	229.50	224.00	229.39	2,219,104
22 Jul 24	229.39000 -1.67	232.28	227.00	230.81	2,419,870
19 Jul 24	231.06000 +8.02	231.80	222.50	223.04	3,102,935
18 Jul 24	223.03999 -0.19	223.98	221.02	223.09	2,382,480
17 Jul 24	223.23000 +6.44	223.55	215.90	216.78	2,924,372
16 Jul 24	216.78999 +6.28	216.79	209.51	210.50	2,464,219
15 Jul 24	210.50999 +1.91	211.50	207.45	207.99	1,472,192
12 Jul 24	208.60001 -0.79	209.28	207.38	208.72	1,204,296
11 Jul 24	209.39000 +5.69	213.11	206.50	212.00	2,513,711
10 Jul 24	203.70000 +2.85	205.84	200.30	200.85	1,576,858
09 Jul 24	200.85001 +1.32	202.99	197.10	198.90	1,670,419
08 Jul 24	199.53000 -2.97	202.30	198.87	202.00	1,408,312
05 Jul 24	202.50000 +1.40	202.96	197.53	199.90	2,023,525
04 Jul 24	201.10001 -3.97	205.99	200.09	205.55	1,675,541
03 Jul 24	205.07001 -1.75	206.82	202.91	206.30	1,152,705
02 Jul 24	206.82001 +0.59	208.30	206.00	206.00	1,266,325
01 Jul 24	206.23000 -0.94	206.98	204.15	205.57	1,640,573
28 Jun 24	207.17000 -3.93	211.89	207.00	211.08	1,872,504
27 Jun 24	211.10001 -3.30	214.41	209.28	214.40	1,463,652
26 Jun 24	214.39999 +4.00	214.66	209.00	209.99	1,438,845
25 Jun 24	210.39999 -2.73	213.77	208.80	212.90	1,616,258
24 Jun 24	213.13000 +0.13	214.79	209.50	210.50	1,955,350
21 Jun 24	213.00000 +0.00	214.66	209.50	212.90	1,760,781
20 Jun 24	213.00000 -3.41	216.81	211.61	216.50	2,023,854
19 Jun 24	216.41000 -3.02	220.00	215.68	219.94	1,622,480
18 Jun 24	219.42999 -0.85	220.98	218.31	220.58	1,556,551
17 Jun 24	220.28000 -2.22	223.28	219.81	220.00	1,598,936
14 Jun 24	222.50000 +0.11	223.50	219.59	223.00	2,173,890
13 Jun 24	222.39000 -4.11	226.60	222.33	226.50	1,834,046
12 Jun 24	226.50000 -2.47	230.57	226.50	229.56	1,392,659
11 Jun 24	228.97000 +2.69	232.60	224.00	226.02	2,379,154
07 Jun 24	226.28000 -4.71	231.88	226.18	230.49	1,349,205
06 Jun 24	230.99001 -1.09	233.30	230.58	232.23	1,276,794
05 Jun 24	232.08000 +0.19	233.30	230.34	231.85	1,068,401
04 Jun 24	231.89000 +3.42	232.65	227.70	228.47	1,495,900
03 Jun 24	228.47000 +1.47	230.16	226.33	226.78	1,437,859
31 May 24	227.00000 +0.85	227.99	226.00	226.15	1,207,542
30 May 24	226.14999 -2.65	229.80	225.10	228.95	1,571,274
29 May 24	228.80000 +0.19	230.59	228.13	228.45	947,538
28 May 24	228.61000 -2.78	231.80	227.30	231.40	1,352,704
27 May 24	231.39000 +1.09	232.37	228.32	230.71	1,556,798
24 May 24	230.30000 -2.16	233.24	230.27	232.42	1,161,800
23 May 24	232.46001 -1.26	234.55	231.88	233.55	1,371,840
22 May 24	233.72000 -3.77	237.49	233.40	237.49	1,822,692
21 May 24	237.49001 -0.13	238.05	236.10	236.98	898,675
20 May 24	237.62000 +0.52	240.39	236.71	237.11	1,774,164
17 May 24	237.10001 +0.16	237.60	234.50	236.12	1,620,021
16 May 24	236.94000 -0.74	238.77	236.08	237.66	1,446,679
15 May 24	237.67999 -5.12	243.18	237.60	242.17	1,414,450
14 May 24	242.80000 +4.20	244.55	237.02	237.03	2,358,999
13 May 24	238.60001 +0.75	239.50	234.55	237.73	1,731,355
10 May 24	237.85001 -1.25	240.02	235.80	239.10	1,455,131
09 May 24	239.10001 -1.14	241.70	238.40	239.78	1,691,450
08 May 24	240.24001 -2.74	244.00	240.00	242.98	1,581,687
07 May 24	242.98000 +0.02	244.60	241.60	243.03	1,667,321
06 May 24	242.96001 +5.72	244.80	239.76	239.99	2,974,390
30 Apr 24	237.24001 +1.58	239.52	236.00	236.00	2,325,398
29 Apr 24	235.66000 +9.97	238.00	224.19	224.20	4,188,565
26 Apr 24	225.69000 +5.46	226.18	219.00	219.22	2,728,491
25 Apr 24	220.23000 -4.67	224.79	220.00	223.00	2,566,988
24 Apr 24	224.89999 -4.45	228.97	224.68	228.34	1,801,985
23 Apr 24	229.35001 +1.96	230.68	227.17	228.00	1,820,343
22 Apr 24	227.39000 +1.36	234.50	226.03	233.00	2,366,916
19 Apr 24	226.03000 -0.39	227.20	223.75	225.00	1,263,909
18 Apr 24	226.42000 -1.14	229.35	225.01	227.56	1,631,529
17 Apr 24	227.56000 +2.56	227.70	223.12	225.00	1,651,079
16 Apr 24	225.00000 +1.97	226.60	222.20	223.03	2,098,168
15 Apr 24	223.03000 +6.45	225.26	216.58	216.58	2,228,721
12 Apr 24	216.58000 -3.52	221.23	216.48	220.10	1,435,600
11 Apr 24	220.10001 -2.78	223.70	218.52	221.88	1,422,000
10 Apr 24	222.88000 -2.66	226.40	221.80	225.70	1,092,916
09 Apr 24	225.53999 +2.70	225.99	221.38	222.84	1,398,296
08 Apr 24	222.84000 -7.66	230.00	221.80	230.00	2,417,538
03 Apr 24	230.50000 -3.41	234.49	230.01	233.73	1,264,850
02 Apr 24	233.91000 -0.51	235.20	233.01	234.51	956,249
01 Apr 24	234.42000 +5.90	237.20	229.99	230.00	1,857,086
29 Mar 24	228.52000 -2.08	231.69	227.08	230.60	1,123,269
28 Mar 24	230.60001 -0.28	233.70	229.00	229.69	1,616,032
27 Mar 24	230.88000 -1.30	234.56	230.80	232.18	1,255,533
26 Mar 24	232.17999 +1.00	233.19	229.55	231.02	1,282,602
25 Mar 24	231.17999 -2.73	233.83	230.80	232.47	1,132,974
22 Mar 24	233.91000 -1.67	235.40	230.30	235.30	1,726,830
21 Mar 24	235.58000 -0.12	236.95	235.00	235.65	885,901
20 Mar 24	235.70000 -0.38	237.15	234.65	236.08	1,089,670
19 Mar 24	236.08000 +1.10	238.48	232.50	234.33	1,706,122
18 Mar 24	234.98000 +1.40	235.48	231.65	235.00	1,731,162
15 Mar 24	233.58000 -2.00	237.40	232.15	235.56	1,808,558
14 Mar 24	235.58000 -0.58	238.95	235.01	236.16	1,431,175
13 Mar 24	236.16000 -0.99	240.67	234.94	237.17	2,245,331
12 Mar 24	237.14999 +7.52	238.80	229.61	229.62	3,161,508
11 Mar 24	229.63000 +5.10	230.30	223.00	224.54	2,163,505
08 Mar 24	224.53000 -3.54	228.75	223.78	227.05	1,628,729
07 Mar 24	228.07001 -0.09	229.38	226.01	227.99	1,669,618
06 Mar 24	228.16000 -1.69	231.50	226.50	229.85	2,086,441
05 Mar 24	229.85001 +5.98	229.89	222.30	223.03	3,082,482
04 Mar 24	223.87000 +0.51	225.45	222.30	223.36	1,689,661
01 Mar 24	223.36000 +0.36	225.18	221.70	223.00	1,708,142
29 Feb 24	223.00000 +3.99	223.65	217.79	217.81	2,287,701
28 Feb 24	219.00999 +0.21	222.83	218.00	218.00	2,470,771
27 Feb 24	218.80000 +1.80	218.80	215.00	217.00	1,692,462
26 Feb 24	217.00000 -1.20	222.55	216.55	218.21	2,069,493
23 Feb 24	218.20000 +0.99	218.81	215.33	217.00	1,595,432
22 Feb 24	217.21001 +1.99	218.98	214.14	214.77	1,617,358
21 Feb 24	215.22000 +2.05	218.20	210.67	212.00	2,408,337
20 Feb 24	213.17000 +0.86	215.50	211.50	212.65	1,923,838
19 Feb 24	212.31000 -3.67	218.35	211.35	217.99	2,870,334
08 Feb 24	215.98000 +2.98	217.86	209.52	214.30	4,157,881
07 Feb 24	213.00000 +7.07	214.00	204.00	206.55	4,497,023
06 Feb 24	205.92999 +13.37	206.00	191.00	192.56	4,750,227
05 Feb 24	192.56000 +4.05	195.50	183.35	186.44	5,025,271
02 Feb 24	188.50999 -2.70	194.55	180.69	191.21	5,769,125
01 Feb 24	191.21001 -8.19	199.50	190.40	198.89	6,701,516
31 Jan 24	199.39999 -20.10	203.80	197.55	198.00	7,006,470
30 Jan 24	219.50000 -5.00	224.77	219.50	221.80	1,927,363
29 Jan 24	224.50000 -3.51	229.30	223.24	228.30	1,849,037
26 Jan 24	228.00999 +0.01	229.29	225.20	226.10	1,991,445
25 Jan 24	228.00000 +2.77	228.40	224.00	225.90	2,081,127
24 Jan 24	225.23000 +0.35	226.08	220.89	224.88	2,124,992
23 Jan 24	224.88000 +3.30	225.48	219.60	220.05	2,404,328
22 Jan 24	221.58000 +0.28	224.50	219.00	221.00	3,409,877
19 Jan 24	221.30000 +1.27	221.60	218.11	219.49	2,454,225
18 Jan 24	220.03000 +5.83	220.66	210.08	214.00	3,476,572
17 Jan 24	214.20000 -6.30	220.40	214.20	219.08	2,253,446
16 Jan 24	220.50000 +1.57	220.50	217.00	218.70	1,648,654
15 Jan 24	218.92999 -0.57	220.87	215.06	218.00	1,535,173
12 Jan 24	219.50000 -3.48	223.49	219.50	222.94	1,430,292
11 Jan 24	222.98000 +3.96	224.77	218.01	219.11	1,926,843
10 Jan 24	219.02000 -4.68	224.51	218.88	223.10	2,704,428
09 Jan 24	223.70000 -5.10	229.20	223.00	228.81	2,378,816
08 Jan 24	228.80000 -3.10	233.58	228.40	231.02	1,693,274
05 Jan 24	231.89999 -0.50	232.70	229.52	232.40	1,707,677
04 Jan 24	232.39999 -4.31	236.99	229.30	236.51	2,096,919
03 Jan 24	236.71001 -1.30	240.47	235.71	237.90	1,403,908
02 Jan 24	238.00999 -3.98	242.98	238.00	242.06	1,399,100
29 Dec 23	241.99001 -1.31	246.58	240.83	243.89	2,237,215
28 Dec 23	243.30000 +8.03	244.98	235.72	236.20	2,364,528
27 Dec 23	235.27000 -0.53	236.50	232.81	235.98	1,045,152
26 Dec 23	235.80000 -1.09	237.98	234.00	236.90	922,450
25 Dec 23	236.89000 +1.25	238.66	234.44	235.49	1,076,560
22 Dec 23	235.64000 +0.29	236.49	232.57	235.35	1,551,714
21 Dec 23	235.35001 +5.50	236.40	228.00	228.75	2,051,603
20 Dec 23	229.85001 -2.37	234.13	229.85	232.84	1,246,107
19 Dec 23	232.22000 -1.28	233.96	230.57	233.00	1,516,904
18 Dec 23	233.50000 -2.74	236.50	232.80	236.24	1,210,132
15 Dec 23	236.24001 -0.06	239.26	235.18	236.30	1,595,888
14 Dec 23	236.30000 -4.08	242.39	236.30	241.50	1,733,444
13 Dec 23	240.38000 -5.52	245.95	240.35	245.00	1,549,981
12 Dec 23	245.89999 -0.80	247.93	244.09	246.71	1,143,889
11 Dec 23	246.70000 +4.50	248.05	239.06	242.00	1,858,162
08 Dec 23	242.20000 +3.50	243.80	238.72	239.00	1,961,726
07 Dec 23	238.70000 -1.83	240.94	237.00	240.00	1,787,435
06 Dec 23	240.53000 -1.47	242.60	238.99	240.01	1,496,961
05 Dec 23	242.00000 -6.71	248.00	242.00	248.00	2,242,794
04 Dec 23	248.71001 -3.40	252.10	248.62	252.10	1,176,771
01 Dec 23	252.11000 -0.65	253.39	247.50	251.67	1,796,421
30 Nov 23	252.75999 +0.46	253.45	250.50	252.09	1,055,000
29 Nov 23	252.30000 -2.46	254.76	251.05	253.00	1,073,255
28 Nov 23	254.75999 +3.01	255.00	251.16	252.00	1,055,757
27 Nov 23	251.75000 -4.00	256.39	251.51	256.39	1,068,977
24 Nov 23	255.75000 -1.15	257.60	254.56	256.90	931,663
23 Nov 23	256.89999 -1.13	258.98	254.20	258.05	1,429,989
22 Nov 23	258.03000 -0.86	260.58	257.19	257.65	1,388,466
21 Nov 23	258.89001 +3.19	260.88	255.70	255.70	2,335,578
20 Nov 23	255.70000 +7.00	256.88	248.74	249.31	2,745,406
17 Nov 23	248.70000 +1.62	248.88	245.03	245.99	1,178,641
16 Nov 23	247.08000 -4.12	250.78	247.00	250.38	1,249,725
15 Nov 23	251.20000 +2.69	251.40	249.55	250.30	1,254,325
14 Nov 23	248.50999 -0.03	250.83	247.85	248.66	1,202,250
13 Nov 23	248.53999 -1.19	251.44	247.30	250.00	1,199,981
10 Nov 23	249.73000 -1.14	250.86	249.49	250.00	881,950
09 Nov 23	250.87000 -1.07	253.30	250.13	251.00	1,053,052
08 Nov 23	251.94000 -1.35	254.70	250.85	252.50	1,425,354
07 Nov 23	253.28999 -2.42	255.68	252.22	255.68	1,219,600
06 Nov 23	255.71001 +4.29	257.44	251.66	252.08	1,799,456
03 Nov 23	251.42000 +1.62	251.85	248.81	248.81	1,166,200
02 Nov 23	249.80000 -1.40	253.41	249.28	250.29	1,192,699
01 Nov 23	251.20000 +1.00	258.45	250.20	256.50	1,859,585
31 Oct 23	250.20000 -0.80	251.63	249.00	251.60	1,618,179
30 Oct 23	251.00000 +0.12	252.70	248.87	250.89	1,621,288
27 Oct 23	250.88000 +3.87	252.00	245.58	247.00	1,742,561
26 Oct 23	247.00999 +1.73	247.20	243.00	243.00	1,049,881
25 Oct 23	245.28000 +1.87	247.80	242.55	246.12	1,513,224
24 Oct 23	243.41000 +2.86	244.09	238.55	241.58	1,697,015
23 Oct 23	240.55000 +1.27	243.85	237.30	239.00	2,031,537
20 Oct 23	239.28000 -6.39	246.81	237.56	244.71	2,457,624
19 Oct 23	245.67000 -5.19	251.15	245.02	249.00	1,817,518
18 Oct 23	250.86000 -0.43	253.00	248.13	248.74	1,301,682
17 Oct 23	251.28999 -13.50	255.37	244.44	253.01	3,828,205
16 Oct 23	264.79001 -2.29	269.48	263.35	268.88	1,394,442
13 Oct 23	267.07999 -3.82	270.01	266.66	269.59	1,327,250
12 Oct 23	270.89999 +0.13	273.48	270.30	272.55	897,791
11 Oct 23	270.76999 +0.97	275.56	270.01	270.13	1,405,235
10 Oct 23	269.79999 -4.75	275.30	269.63	273.66	1,371,422
09 Oct 23	274.54999 -0.66	276.58	271.40	275.21	1,333,345
28 Sep 23	275.20999 -1.80	278.76	274.78	278.40	1,006,913
27 Sep 23	277.01001 +0.45	278.32	275.18	276.42	1,089,540
26 Sep 23	276.56000 +0.16	278.71	275.70	276.00	1,087,071
25 Sep 23	276.39999 +1.52	277.77	273.10	274.00	1,433,189
22 Sep 23	274.88000 +7.56	275.00	266.00	267.32	1,718,563
21 Sep 23	267.32001 -2.16	270.80	266.60	268.90	937,297
20 Sep 23	269.48001 -1.50	271.00	269.10	270.98	654,730
19 Sep 23	270.98001 -1.00	272.60	268.64	272.11	1,016,059
18 Sep 23	271.98001 +7.84	272.00	264.25	264.26	2,025,449
15 Sep 23	264.14001 -3.36	268.33	261.66	267.94	2,004,854
14 Sep 23	267.50000 -0.28	268.97	266.00	268.62	1,095,044
13 Sep 23	267.78000 -2.97	271.50	265.72	270.70	1,541,659
12 Sep 23	270.75000 +0.05	271.50	269.50	271.02	900,051
11 Sep 23	270.70001 +0.78	272.61	269.00	269.00	1,567,980
08 Sep 23	269.92001 -1.98	272.64	269.67	271.00	897,512
07 Sep 23	271.89999 -3.98	275.84	271.60	275.60	1,046,532
06 Sep 23	275.88000 -1.31	277.00	274.60	277.00	1,053,619
05 Sep 23	277.19000 -3.31	280.60	276.60	279.10	1,240,291
04 Sep 23	280.50000 +2.47	282.32	278.12	280.34	1,463,898
01 Sep 23	278.03000 +1.69	279.57	276.53	276.53	792,391
31 Aug 23	276.34000 -2.23	279.01	276.22	278.10	835,892
30 Aug 23	278.57001 +1.92	281.86	275.80	276.88	1,252,621
29 Aug 23	276.64999 +1.42	279.50	274.10	275.23	1,731,048
28 Aug 23	275.23001 +4.63	284.87	273.68	281.00	2,437,041
25 Aug 23	270.60001 -2.65	273.68	269.80	273.50	1,403,884
24 Aug 23	273.25000 +1.03	275.79	270.61	271.78	1,436,838
23 Aug 23	272.22000 -7.46	279.51	272.19	278.50	1,877,856
22 Aug 23	279.67999 -1.29	282.46	276.00	281.10	1,422,559
21 Aug 23	280.97000 -1.93	284.98	280.68	281.10	1,436,280
18 Aug 23	282.89999 -6.75	289.50	280.02	289.05	1,553,886
17 Aug 23	289.64999 +2.17	289.83	285.13	286.06	1,044,962
16 Aug 23	287.48001 -2.47	290.80	287.43	288.74	1,015,002
15 Aug 23	289.95001 +2.15	289.96	286.80	288.40	942,185
14 Aug 23	287.79999 -1.00	290.53	286.00	287.00	1,444,900
11 Aug 23	288.79999 -4.99	296.85	288.72	295.26	1,278,456
10 Aug 23	293.79001 -0.41	296.49	292.61	294.88	949,080
09 Aug 23	294.20001 -2.32	297.97	293.50	296.52	1,186,688
08 Aug 23	296.51999 +0.56	298.50	293.52	295.00	1,839,050
07 Aug 23	295.95999 +4.45	298.50	290.00	291.08	3,074,454
04 Aug 23	291.51001 +3.26	292.88	289.04	290.00	1,553,086
03 Aug 23	288.25000 +2.16	289.30	284.66	284.66	1,156,627
02 Aug 23	286.09000 -3.69	289.63	284.70	288.00	1,171,159
01 Aug 23	289.78000 -0.19	291.99	287.40	288.38	1,245,020
31 Jul 23	289.97000 -0.10	294.85	288.01	292.00	2,159,367
28 Jul 23	290.07001 +8.91	290.60	279.26	280.02	2,818,629
27 Jul 23	281.16000 -0.66	283.01	279.55	281.82	1,188,106
26 Jul 23	281.82001 +1.32	283.40	277.19	279.99	1,668,090
25 Jul 23	280.50000 +2.97	281.00	276.00	280.00	2,259,006
24 Jul 23	277.53000 -3.50	281.40	276.90	281.10	1,274,287
21 Jul 23	281.03000 -0.54	284.00	280.00	281.60	1,230,924
20 Jul 23	281.57001 -1.33	284.82	281.55	284.66	1,142,901
19 Jul 23	282.89999 -3.10	285.20	282.65	285.00	953,491
18 Jul 23	286.00000 +1.06	286.00	283.23	284.80	768,387
17 Jul 23	284.94000 +1.40	285.00	281.50	283.54	850,096
14 Jul 23	283.54001 -2.04	287.30	282.13	286.91	1,067,700
13 Jul 23	285.57999 +2.78	286.00	282.70	282.71	1,107,227
12 Jul 23	282.79999 -3.44	287.00	282.34	286.65	770,208
11 Jul 23	286.23999 +1.91	286.45	284.25	285.40	834,168
10 Jul 23	284.32999 +3.14	286.50	282.00	282.57	1,131,086
07 Jul 23	281.19000 -0.91	283.45	278.55	281.50	903,184
06 Jul 23	282.10001 -3.22	286.88	281.51	285.25	1,257,532
05 Jul 23	285.32001 -2.17	287.86	284.50	287.49	828,600
04 Jul 23	287.48999 -0.29	289.00	284.61	287.50	1,147,825
03 Jul 23	287.78000 +1.42	288.56	284.63	286.40	1,110,586
30 Jun 23	286.35999 +0.58	288.88	284.77	286.00	1,144,030
29 Jun 23	285.78000 +0.32	288.00	283.55	285.70	1,096,550
28 Jun 23	285.45999 -0.60	287.13	284.25	286.00	965,600
27 Jun 23	286.06000 -3.22	295.00	286.02	289.00	1,556,033
26 Jun 23	289.28000 +0.50	290.95	282.00	286.90	1,619,595
21 Jun 23	288.78000 -4.12	293.50	288.68	293.33	1,178,120
20 Jun 23	292.89999 -1.02	294.94	291.92	291.99	1,001,895
19 Jun 23	293.92001 -4.37	299.97	292.00	298.90	1,625,193
16 Jun 23	298.29001 -1.60	303.50	296.50	302.96	1,683,742
15 Jun 23	299.89001 +3.53	299.89	295.90	296.50	1,188,094
14 Jun 23	296.35999 +6.26	300.20	290.50	291.00	2,564,804
13 Jun 23	290.10001 -0.50	294.88	288.25	292.50	1,352,288
12 Jun 23	290.60001 +5.45	292.97	283.11	284.36	1,997,986
09 Jun 23	285.14999 -2.52	290.66	284.28	290.00	1,416,888
08 Jun 23	287.67001 -3.50	291.17	285.00	290.12	1,500,660
07 Jun 23	291.17001 -5.33	297.24	290.12	296.40	1,301,991
06 Jun 23	296.50000 -2.90	299.40	295.00	299.40	1,343,142
05 Jun 23	299.39999 -2.68	303.99	298.02	302.07	1,161,381
02 Jun 23	302.07999 +4.08	304.00	297.30	298.00	1,685,524
01 Jun 23	298.00000 -6.20	304.80	297.28	302.50	1,974,049
31 May 23	304.20001 -0.82	305.54	300.00	305.54	1,903,476
30 May 23	305.01999 -3.22	309.69	301.00	308.18	1,514,350
29 May 23	308.23999 +1.64	310.88	305.04	306.60	1,517,644
26 May 23	306.60001 -0.18	308.88	303.56	307.80	1,081,839
25 May 23	306.78000 +2.02	307.72	303.36	304.51	1,280,279
24 May 23	304.76001 -4.64	309.19	303.36	309.01	1,566,489
23 May 23	309.39999 -5.04	315.98	309.00	313.07	1,311,901
22 May 23	314.44000 +8.59	315.86	306.16	306.46	2,960,808
19 May 23	305.85001 +0.02	306.99	304.18	306.43	1,159,721
18 May 23	305.82999 +0.83	306.99	303.00	306.00	1,342,809
17 May 23	305.00000 -0.61	306.37	303.88	304.80	1,321,264
16 May 23	305.60999 -0.09	306.52	304.62	306.10	1,318,575
15 May 23	305.70001 +3.40	305.74	301.28	301.28	2,018,228
12 May 23	302.29999 +1.05	303.20	296.51	298.00	2,550,119
11 May 23	301.25000 -8.20	312.66	296.50	309.15	4,567,698
10 May 23	309.45001 -3.50	315.00	308.00	308.85	3,598,878
09 May 23	312.95001 +11.76	321.00	307.44	310.00	9,848,112
08 May 23	301.19000 +27.38	301.19	301.19	301.19	1,714,520
05 May 23	273.81000 +0.16	275.08	268.30	273.09	1,698,036
04 May 23	273.64999 +1.72	277.15	271.00	271.99	2,164,442
28 Apr 23	271.92999 +2.53	273.87	268.00	270.45	1,961,008
27 Apr 23	269.39999 +2.20	271.79	266.00	266.03	1,526,511
26 Apr 23	267.20001 -1.66	272.98	267.06	268.87	1,640,435
25 Apr 23	268.85999 +6.48	269.22	259.50	263.00	2,311,187
24 Apr 23	262.38000 -6.78	269.95	261.01	269.28	2,356,261
21 Apr 23	269.16000 -0.84	273.63	269.10	270.00	1,753,677
20 Apr 23	270.00000 -3.96	275.00	266.98	273.96	2,395,208
19 Apr 23	273.95999 -1.12	275.33	272.08	275.11	1,583,045
18 Apr 23	275.07999 +1.28	275.40	272.07	273.00	1,989,760
17 Apr 23	273.79999 -7.51	280.00	271.26	280.00	4,898,397
14 Apr 23	281.31000 -0.69	287.65	280.54	282.00	1,500,172
13 Apr 23	282.00000 +1.34	283.77	277.01	279.93	1,367,380
12 Apr 23	280.66000 -5.49	287.00	280.00	286.00	1,845,035
11 Apr 23	286.14999 +1.46	287.62	283.87	283.87	1,592,863
10 Apr 23	284.69000 -6.80	292.98	284.00	292.12	2,088,486
07 Apr 23	291.48999 +0.10	293.00	289.39	291.39	1,230,910
06 Apr 23	291.39001 +2.41	295.92	287.01	288.98	1,861,204
04 Apr 23	288.98001 +7.10	289.00	281.00	282.05	2,562,537
03 Apr 23	281.88000 -2.50	285.77	280.00	285.00	1,752,160
31 Mar 23	284.38000 +2.10	286.97	282.50	282.70	1,873,636
30 Mar 23	282.28000 +0.78	283.00	279.00	281.52	992,071
29 Mar 23	281.50000 +2.70	284.10	278.95	280.39	1,381,657
28 Mar 23	278.79999 +0.00	281.23	278.00	279.23	1,722,629
27 Mar 23	278.79999 -2.42	282.88	277.51	281.28	1,773,914
24 Mar 23	281.22000 -2.08	285.26	280.48	283.30	1,263,465
23 Mar 23	283.29999 -0.12	285.55	280.46	282.10	1,051,509
22 Mar 23	283.42001 +2.02	284.96	282.20	283.25	1,245,601
21 Mar 23	281.39999 +2.90	282.63	278.01	278.93	1,993,369
20 Mar 23	278.50000 -6.00	284.00	277.01	283.00	2,583,074
17 Mar 23	284.50000 -4.35	294.36	284.43	291.35	2,808,383
16 Mar 23	288.85001 -8.25	299.10	288.85	297.10	2,968,539
15 Mar 23	297.10001 -5.90	306.52	297.01	304.52	1,775,660
14 Mar 23	303.00000 -2.91	308.50	301.19	305.82	1,213,026
13 Mar 23	305.91000 +5.05	310.97	297.01	297.01	2,014,851
10 Mar 23	300.85999 +0.86	303.96	296.70	297.99	1,306,140
09 Mar 23	300.00000 -3.05	304.85	298.00	303.23	1,165,787
08 Mar 23	303.04999 -1.82	305.97	301.15	304.00	1,040,815
07 Mar 23	304.87000 -5.57	312.41	304.50	309.00	1,591,961
06 Mar 23	310.44000 +1.44	314.60	305.45	309.33	1,508,892
03 Mar 23	309.00000 -3.17	314.56	308.75	312.20	1,307,347
02 Mar 23	312.17001 -2.41	315.99	310.39	313.64	993,941
01 Mar 23	314.57999 +5.85	315.49	308.66	309.90	1,804,198
28 Feb 23	308.73001 +1.50	311.99	306.00	307.26	1,432,213
27 Feb 23	307.23001 -0.83	310.60	303.98	304.30	1,368,752
24 Feb 23	308.06000 -3.65	312.00	305.78	311.80	1,402,104
23 Feb 23	311.70999 -4.31	317.75	310.00	316.02	1,496,578
22 Feb 23	316.01999 -1.79	318.40	315.18	316.77	1,093,902
21 Feb 23	317.81000 +3.26	319.55	314.80	314.89	1,865,705
20 Feb 23	314.54999 +4.54	316.00	303.50	311.00	2,740,979
17 Feb 23	310.01001 -2.29	317.50	309.78	312.11	1,837,297
16 Feb 23	312.29999 +0.85	317.39	310.05	311.00	2,126,353
15 Feb 23	311.45001 -1.05	317.50	310.13	312.30	1,529,847
14 Feb 23	312.50000 +1.32	314.00	309.50	314.00	1,188,852
13 Feb 23	311.17999 +4.30	315.00	305.40	306.96	1,855,768
10 Feb 23	306.88000 +3.28	307.00	302.00	303.10	1,458,342
09 Feb 23	303.60001 +5.97	303.65	297.63	299.20	1,767,245
08 Feb 23	297.63000 +0.73	300.85	297.00	297.80	981,750
07 Feb 23	296.89999 -2.32	302.80	296.70	299.42	1,423,711
06 Feb 23	299.22000 -5.38	303.11	298.00	302.05	1,542,338
03 Feb 23	304.60001 -4.83	308.01	300.25	308.01	2,170,723
02 Feb 23	309.42999 -1.71	312.80	309.12	312.00	1,362,996
01 Feb 23	311.14001 +0.34	314.44	306.96	310.00	2,144,648
31 Jan 23	310.79999 -13.70	319.00	308.00	310.00	3,801,448
30 Jan 23	324.50000 +6.73	330.30	316.87	320.58	3,556,646
20 Jan 23	317.76999 +4.97	321.99	314.00	314.00	2,996,509
19 Jan 23	312.79999 +2.40	314.48	306.18	310.40	2,024,816
18 Jan 23	310.39999 -1.40	317.59	309.28	313.00	1,769,190
17 Jan 23	311.79999 -0.56	314.50	310.20	312.39	1,911,052
16 Jan 23	312.35999 +14.66	315.05	297.71	297.71	5,062,087
13 Jan 23	297.70001 +4.40	297.70	290.25	293.40	1,969,220
12 Jan 23	293.29999 +2.50	302.00	290.80	290.81	3,084,553
11 Jan 23	290.79999 -0.84	292.70	288.50	291.64	1,491,005
10 Jan 23	291.64001 +0.16	293.22	290.02	292.50	1,446,148
09 Jan 23	291.48001 +3.48	293.99	288.16	288.16	1,764,423
06 Jan 23	288.00000 -1.90	290.60	285.90	290.50	1,534,696
05 Jan 23	289.89999 +8.50	291.66	280.88	282.90	3,024,126
04 Jan 23	281.39999 -2.48	284.33	279.61	283.00	2,167,571
03 Jan 23	283.88000 -4.58	290.51	282.56	288.50	2,033,014
30 Dec 22	288.45999 -1.16	291.66	288.16	291.00	1,265,636
29 Dec 22	289.62000 +0.54	290.59	284.50	287.10	1,725,903
28 Dec 22	289.07999 +0.96	292.00	287.01	288.80	1,525,615
27 Dec 22	288.12000 -1.23	291.76	284.00	290.80	1,712,083
26 Dec 22	289.35001 -0.20	292.82	287.08	289.55	1,616,871
23 Dec 22	289.54999 +1.64	291.00	285.61	285.65	1,784,167
22 Dec 22	287.91000 -1.08	292.99	285.85	290.41	1,910,534
21 Dec 22	288.98999 +9.20	292.49	280.40	280.40	2,417,316
20 Dec 22	279.79001 -5.82	287.68	277.00	284.14	2,260,513
19 Dec 22	285.60999 -6.82	297.01	284.50	295.77	3,542,149
16 Dec 22	292.42999 +0.63	297.55	289.31	290.00	2,782,027
15 Dec 22	291.79999 +6.30	295.00	284.00	286.00	3,341,442
14 Dec 22	285.50000 +4.13	286.41	278.86	281.38	2,485,021
13 Dec 22	281.37000 -3.95	283.79	278.73	282.00	1,917,964
12 Dec 22	285.32001 +12.32	287.88	275.00	275.01	4,394,564
09 Dec 22	273.00000 +4.16	274.59	265.75	268.90	2,537,860
08 Dec 22	268.84000 -1.43	271.28	267.30	269.73	1,938,560
07 Dec 22	270.26999 -3.04	273.10	267.00	273.00	2,776,384
06 Dec 22	273.31000 +8.71	275.16	262.52	264.61	4,137,456
05 Dec 22	264.60001 +4.88	267.28	260.50	261.50	2,325,079
02 Dec 22	259.72000 +0.73	264.99	257.46	257.46	2,020,647
01 Dec 22	258.98999 +4.04	263.68	257.60	258.51	2,472,559
30 Nov 22	254.95000 +0.22	257.35	253.10	254.75	1,524,717
29 Nov 22	254.73000 +5.80	258.00	248.00	248.00	2,079,813
28 Nov 22	248.92999 -4.33	249.97	243.05	249.01	2,144,341
25 Nov 22	253.25999 +0.07	254.41	249.80	253.20	1,261,032
24 Nov 22	253.19000 -1.30	257.87	251.27	254.98	1,242,538
23 Nov 22	254.49001 -1.87	257.50	253.47	256.00	1,502,874
22 Nov 22	256.35999 -4.42	261.63	255.36	259.50	2,036,055
21 Nov 22	260.78000 -2.21	262.88	257.71	261.00	1,314,547
18 Nov 22	262.98999 -0.18	267.50	262.20	263.10	1,757,331
17 Nov 22	263.17001 -1.60	267.33	258.10	263.58	2,233,025
16 Nov 22	264.76999 +0.12	269.60	262.59	264.01	1,980,669
15 Nov 22	264.64999 +2.13	265.88	260.20	262.52	2,105,855
14 Nov 22	262.51999 +4.24	265.34	258.38	261.00	2,171,929
11 Nov 22	258.28000 +1.47	268.60	258.28	263.95	2,747,278
10 Nov 22	256.81000 +0.36	258.10	252.40	254.72	1,780,137
09 Nov 22	256.45001 -1.51	261.89	256.02	257.55	1,652,055
08 Nov 22	257.95999 +0.47	259.47	255.89	257.49	1,701,847
07 Nov 22	257.48999 +2.64	258.00	251.50	254.40	2,185,506
04 Nov 22	254.85001 +7.14	257.00	247.47	247.71	2,830,547
03 Nov 22	247.71001 -1.89	248.76	245.00	247.01	1,861,564
02 Nov 22	249.60001 +6.97	253.33	239.77	242.00	3,979,695
01 Nov 22	242.63000 +14.63	244.00	228.72	228.72	4,771,271
31 Oct 22	228.00000 -0.23	231.96	222.50	226.18	2,818,908
28 Oct 22	228.23000 -3.77	236.10	226.90	227.01	2,611,606
27 Oct 22	232.00000 -3.16	237.80	229.92	236.00	2,842,179
26 Oct 22	235.16000 +7.16	241.83	229.27	229.27	4,222,562
25 Oct 22	228.00000 -3.62	232.98	224.30	230.00	4,114,118
24 Oct 22	231.62000 -25.74	251.01	231.62	248.50	7,943,572
21 Oct 22	257.35999 -3.92	262.95	256.60	261.28	2,429,006
20 Oct 22	261.28000 -0.82	266.51	258.20	258.21	2,193,785
19 Oct 22	262.10001 -10.25	271.80	260.25	270.00	2,759,295
18 Oct 22	272.35001 +3.78	275.01	265.00	269.00	2,543,720
17 Oct 22	268.57001 -1.88	274.86	267.00	270.44	2,084,030
14 Oct 22	270.45001 +13.65	272.90	257.01	257.03	4,293,539
13 Oct 22	256.79999 +2.70	259.98	251.46	253.06	2,226,946
12 Oct 22	254.10001 +1.28	255.00	246.01	252.82	2,682,552
11 Oct 22	252.82001 -1.16	256.86	251.11	255.04	1,825,699
10 Oct 22	253.98000 -12.82	265.90	253.26	265.10	3,180,857
30 Sep 22	266.79999 +0.70	270.50	264.02	265.70	2,104,507
29 Sep 22	266.10001 +4.60	272.90	263.01	264.87	3,310,707
28 Sep 22	261.50000 -2.57	267.70	259.81	263.20	3,256,414
27 Sep 22	264.07001 +17.28	264.25	247.00	247.60	5,582,379
26 Sep 22	246.78999 -5.90	252.68	246.01	249.00	4,212,240
23 Sep 22	252.69000 -8.16	258.90	250.22	257.00	4,440,330
22 Sep 22	260.85001 -20.23	279.38	259.69	279.38	5,975,659
21 Sep 22	281.07999 -8.27	289.98	280.00	288.80	2,923,483
20 Sep 22	289.35001 -0.15	292.30	288.58	290.34	1,383,793
19 Sep 22	289.50000 -3.70	294.95	288.00	292.00	1,902,798
16 Sep 22	293.20001 -5.36	299.65	293.20	296.65	2,692,556
15 Sep 22	298.56000 -1.73	302.66	298.09	299.50	1,523,681
14 Sep 22	300.29001 -1.71	301.59	298.01	299.86	1,423,238
13 Sep 22	302.00000 +3.89	304.00	297.25	298.96	2,038,683
09 Sep 22	298.10999 +4.36	298.80	293.01	295.00	1,892,056
08 Sep 22	293.75000 +2.27	298.89	291.67	292.61	2,004,093
07 Sep 22	291.48001 -2.54	293.90	289.00	292.80	1,437,491
06 Sep 22	294.01999 +0.02	297.20	292.39	293.04	1,285,740
05 Sep 22	294.00000 -2.11	296.52	287.00	294.18	2,669,264
02 Sep 22	296.10999 -2.19	302.98	295.00	298.74	1,883,663
01 Sep 22	298.29999 -2.69	303.00	297.27	300.00	1,870,348
31 Aug 22	300.98999 +12.63	303.90	287.06	287.16	4,466,764
30 Aug 22	288.35999 -2.73	292.93	287.50	290.20	1,321,896
29 Aug 22	291.09000 -2.91	294.99	289.30	291.16	1,329,869
26 Aug 22	294.00000 +3.70	295.60	291.02	291.98	1,839,802
25 Aug 22	290.29999 +0.70	291.40	286.89	290.03	1,428,017
24 Aug 22	289.60001 -1.50	293.49	289.21	290.00	1,485,761
23 Aug 22	291.10001 -1.36	293.88	289.00	292.51	1,478,690
22 Aug 22	292.45999 -0.94	294.92	291.00	291.45	1,482,584
19 Aug 22	293.39999 -1.40	296.41	293.00	294.05	1,144,414
18 Aug 22	294.79999 -4.22	298.19	294.08	297.00	1,456,764
17 Aug 22	299.01999 +2.62	299.50	293.81	296.00	1,602,908
16 Aug 22	296.39999 -1.70	300.35	296.14	298.10	1,313,682
15 Aug 22	298.10001 -1.91	302.00	297.00	300.99	1,479,766
12 Aug 22	300.01001 +1.03	301.22	297.12	299.00	1,335,749
11 Aug 22	298.98001 +5.94	299.06	293.53	293.53	2,079,209
10 Aug 22	293.04001 -3.36	296.38	290.78	295.60	1,896,868
09 Aug 22	296.39999 -3.03	298.88	295.40	298.00	1,396,826
08 Aug 22	299.42999 +0.76	303.50	295.89	298.67	2,085,224
05 Aug 22	298.67001 +1.58	299.88	295.20	299.60	1,705,417
04 Aug 22	297.09000 +4.86	297.80	292.25	295.48	2,033,483
03 Aug 22	292.23001 +3.39	295.99	288.90	288.90	2,640,064
02 Aug 22	288.84000 -4.71	292.38	286.01	291.65	2,869,839
01 Aug 22	293.54999 -2.17	294.99	290.01	294.95	2,327,370
29 Jul 22	295.72000 -8.58	306.50	295.00	303.50	3,591,968
28 Jul 22	304.29999 -1.71	308.57	303.50	305.96	1,897,211
27 Jul 22	306.01001 -4.17	309.80	305.10	308.10	1,626,126
26 Jul 22	310.17999 +0.58	313.79	309.00	310.44	1,428,421
25 Jul 22	309.60001 -0.90	311.63	307.00	310.75	1,339,872
22 Jul 22	310.50000 +1.17	314.99	308.01	309.36	2,518,782
21 Jul 22	309.32999 +0.38	311.76	306.00	306.24	2,087,860
20 Jul 22	308.95001 -0.57	311.18	304.88	309.00	3,159,100
19 Jul 22	309.51999 -9.18	315.68	303.01	312.01	5,094,678
18 Jul 22	318.70001 -0.45	321.00	308.49	319.80	3,128,268
15 Jul 22	319.14999 -4.92	329.90	319.00	323.00	2,537,219
14 Jul 22	324.07001 -2.13	329.60	323.02	326.51	2,206,859
13 Jul 22	326.20001 -1.69	330.40	325.01	327.66	1,517,314
12 Jul 22	327.89001 -6.92	337.00	327.89	334.85	1,848,362
11 Jul 22	334.81000 -3.68	338.00	330.00	338.00	2,338,978
08 Jul 22	338.48999 -6.50	348.69	338.49	348.00	2,417,609
07 Jul 22	344.98999 -0.02	347.88	339.91	344.00	1,860,337
06 Jul 22	345.01001 -6.65	353.00	342.70	351.77	2,286,795
05 Jul 22	351.66000 -1.78	356.19	346.45	353.43	2,517,818
04 Jul 22	353.44000 +2.66	357.98	347.00	353.01	2,071,383
01 Jul 22	350.78000 -5.95	358.88	349.00	356.73	1,907,806
30 Jun 22	356.73001 +7.73	359.82	347.99	348.01	2,825,453
29 Jun 22	349.00000 -3.98	352.35	346.28	350.00	2,072,529
28 Jun 22	352.98001 -0.02	354.85	347.00	352.80	2,372,177
27 Jun 22	353.00000 +10.71	356.98	342.70	342.75	3,298,810
24 Jun 22	342.29001 +5.49	343.58	336.20	339.00	3,089,454
23 Jun 22	336.79999 +4.20	338.00	330.21	331.98	2,126,169
22 Jun 22	332.60001 -4.40	339.95	332.58	339.00	2,180,998
21 Jun 22	337.00000 -3.10	343.60	334.00	340.10	2,621,277
20 Jun 22	340.10001 +1.78	345.00	337.00	341.00	3,463,235
17 Jun 22	338.32001 +12.35	340.35	323.98	325.75	4,127,535
16 Jun 22	325.97000 +1.64	334.65	325.00	325.70	3,528,326
15 Jun 22	324.32999 +7.54	328.00	316.99	316.99	4,495,472
14 Jun 22	316.79001 +5.21	316.95	308.00	308.10	2,546,161
13 Jun 22	311.57999 -5.77	315.02	309.52	314.90	2,854,374
10 Jun 22	317.35001 +4.60	319.23	311.01	311.32	2,599,258
09 Jun 22	312.75000 -6.25	322.66	312.30	319.00	2,726,481
08 Jun 22	319.00000 +2.91	323.00	313.30	316.53	3,892,849
07 Jun 22	316.09000 +10.99	318.11	303.34	305.09	4,760,764
06 Jun 22	305.10001 +4.08	306.74	296.14	300.00	2,914,386
02 Jun 22	301.01999 -3.03	303.88	300.09	302.33	1,636,253
01 Jun 22	304.04999 -5.65	311.00	302.98	311.00	2,287,998
31 May 22	309.70001 +10.60	310.00	297.11	298.98	4,410,783
30 May 22	299.10001 +3.72	301.00	295.00	296.38	1,776,136
27 May 22	295.38000 +0.10	299.79	295.05	297.50	1,597,236
26 May 22	295.28000 +0.43	298.00	291.25	297.00	1,521,141
25 May 22	294.85001 -1.42	297.95	293.61	295.00	1,766,571
24 May 22	296.26999 -6.74	303.01	295.33	302.00	1,950,392
23 May 22	303.01001 -2.79	308.80	301.66	308.50	1,795,349
20 May 22	305.79999 +13.06	306.63	293.01	294.00	4,018,885
19 May 22	292.73999 -4.06	295.95	290.00	294.55	2,076,986
18 May 22	296.79999 -3.78	301.00	296.00	300.00	1,518,375
17 May 22	300.57999 +1.23	301.20	297.75	300.52	1,500,147
16 May 22	299.35001 -5.80	310.20	298.01	309.02	2,296,657
13 May 22	305.14999 +4.52	312.50	303.30	303.50	3,081,906
12 May 22	300.63000 -1.22	302.75	298.00	300.16	1,586,799
11 May 22	301.85001 +4.43	305.55	297.38	297.38	2,425,293
10 May 22	297.42001 -0.57	300.63	293.30	294.03	1,650,805
09 May 22	297.98999 -0.19	298.83	294.00	297.00	1,183,552
06 May 22	298.17999 -10.67	305.60	297.97	303.00	2,118,224
05 May 22	308.85001 +2.70	313.40	306.02	306.99	2,278,984
29 Apr 22	306.14999 +0.65	308.66	301.20	305.40	2,370,806
28 Apr 22	305.50000 +3.61	307.88	298.33	300.00	2,385,758
27 Apr 22	301.89001 +9.47	302.00	289.02	290.00	2,864,309
26 Apr 22	292.42001 +4.24	295.65	282.41	288.16	3,091,070
25 Apr 22	288.17999 -7.99	298.00	288.00	292.01	3,169,725
22 Apr 22	296.17001 -0.87	299.03	293.19	295.00	1,883,848
21 Apr 22	297.04001 -7.26	306.32	296.18	301.87	2,641,265
20 Apr 22	304.29999 -2.32	308.55	300.62	306.70	1,969,612
19 Apr 22	306.62000 -6.73	317.50	306.00	314.99	2,606,818
18 Apr 22	313.35001 -0.36	318.00	311.00	313.71	1,851,689
15 Apr 22	313.70999 +0.70	316.39	310.03	311.20	1,690,386
14 Apr 22	313.01001 +4.51	316.60	310.06	310.06	2,253,503
13 Apr 22	308.50000 +0.62	313.75	304.50	306.00	2,380,770
12 Apr 22	307.88000 +11.88	308.88	294.38	295.99	2,824,529
11 Apr 22	296.00000 -11.00	307.02	295.30	307.00	2,808,815
08 Apr 22	307.00000 -1.88	310.39	306.18	309.00	1,452,234
07 Apr 22	308.88000 -0.30	313.01	306.20	308.34	1,616,763
06 Apr 22	309.17999 -7.39	318.82	308.00	316.51	2,905,330
01 Apr 22	316.57001 -0.66	321.80	313.10	315.20	2,233,805
31 Mar 22	317.23001 -2.68	325.50	316.80	319.83	2,543,594
30 Mar 22	319.91000 +11.01	319.99	309.55	315.00	2,994,404
29 Mar 22	308.89999 -0.06	312.44	308.10	311.00	1,558,430
28 Mar 22	308.95999 -1.59	310.33	302.34	304.34	2,138,365
25 Mar 22	310.54999 -6.99	322.52	310.02	316.00	2,512,836
24 Mar 22	317.54001 -1.88	318.88	311.88	317.42	2,644,498
23 Mar 22	319.42001 +11.32	322.55	309.50	311.00	3,726,134
22 Mar 22	308.10001 -5.31	313.50	307.01	313.12	1,869,957
21 Mar 22	313.41000 +0.43	316.66	309.10	316.00	2,458,850
18 Mar 22	312.98001 -2.82	316.00	309.79	312.75	2,908,411
17 Mar 22	315.79999 +9.52	320.66	309.00	309.01	4,413,487
16 Mar 22	306.28000 +8.10	306.97	290.00	304.59	5,122,115
15 Mar 22	298.17999 -8.40	310.66	296.00	302.00	3,813,935
14 Mar 22	306.57999 -11.94	318.49	306.08	318.00	3,023,602
11 Mar 22	318.51999 +6.62	319.88	303.01	304.30	3,417,942
10 Mar 22	311.89999 +1.11	321.97	308.10	320.00	4,018,623
09 Mar 22	310.79001 +5.09	312.13	296.96	307.00	4,520,065
08 Mar 22	305.70001 +0.60	313.82	301.00	311.16	3,858,018
07 Mar 22	305.10001 -11.06	315.00	301.11	309.98	4,436,977
04 Mar 22	316.16000 -22.16	328.00	314.00	326.99	7,256,417
03 Mar 22	338.32001 -20.30	361.30	335.00	360.50	6,323,830
02 Mar 22	358.62000 -5.18	362.01	357.01	361.40	1,847,527
01 Mar 22	363.79999 +2.49	365.00	358.87	362.03	2,245,238
28 Feb 22	361.31000 +4.34	361.80	355.09	358.00	2,320,896
25 Feb 22	356.97000 +6.23	361.95	351.33	351.50	2,745,831
24 Feb 22	350.73999 -8.26	362.99	345.39	359.00	3,281,480
23 Feb 22	359.00000 +7.06	359.99	353.31	353.50	1,946,072
22 Feb 22	351.94000 -3.06	355.00	344.81	354.97	1,837,097
21 Feb 22	355.00000 -3.30	363.50	351.61	358.79	1,815,744
18 Feb 22	358.29999 +1.95	359.16	353.41	355.15	1,546,677
17 Feb 22	356.35001 +2.80	364.30	352.01	353.55	2,610,714
16 Feb 22	353.54999 +1.06	358.48	350.00	357.00	2,344,556
15 Feb 22	352.48999 +9.99	353.00	342.96	342.96	3,012,994
14 Feb 22	342.50000 +2.47	346.66	335.00	335.00	2,187,172
11 Feb 22	340.03000 -10.67	349.50	339.93	349.00	2,536,496
10 Feb 22	350.70001 +0.74	356.00	346.00	354.85	2,181,519
09 Feb 22	349.95999 +3.85	351.10	338.45	345.43	3,487,057
08 Feb 22	346.10999 -8.77	357.00	334.80	356.23	4,704,670
07 Feb 22	354.88000 -2.36	371.23	353.72	359.83	2,891,938
28 Jan 22	357.23999 -5.47	373.63	353.60	364.09	2,972,953
27 Jan 22	362.70999 -7.82	372.05	362.20	368.82	2,124,222
26 Jan 22	370.53000 +1.33	373.00	362.00	369.25	2,175,135
25 Jan 22	369.20001 -7.00	380.00	369.20	376.15	2,197,147
24 Jan 22	376.20001 -3.02	382.79	372.00	374.00	2,205,125
21 Jan 22	379.22000 -7.77	385.98	369.83	385.98	3,556,437
20 Jan 22	386.98999 -4.01	394.50	378.10	381.00	2,767,696
19 Jan 22	391.00000 -8.90	402.50	385.00	399.28	3,112,035
18 Jan 22	399.89999 +7.08	404.30	388.11	392.91	2,842,593
17 Jan 22	392.82001 +6.72	393.70	382.88	384.10	2,196,554
14 Jan 22	386.10001 -3.90	391.00	385.00	387.19	2,305,589
13 Jan 22	390.00000 -4.80	397.31	388.11	394.80	2,228,676
12 Jan 22	394.79999 +0.98	398.89	392.28	394.00	2,636,926
11 Jan 22	393.82001 -1.16	401.00	388.00	395.18	2,637,040
10 Jan 22	394.98001 +0.67	400.91	381.00	390.00	3,269,092
07 Jan 22	394.31000 -7.69	404.64	392.00	402.00	3,807,686
06 Jan 22	402.00000 -12.99	416.99	398.38	410.10	5,467,299
05 Jan 22	414.98999 -17.31	429.99	409.00	429.08	5,048,737
04 Jan 22	432.29999 -4.85	443.88	429.50	440.00	4,014,795
31 Dec 21	437.14999 +14.12	443.17	416.00	418.00	4,645,745
30 Dec 21	423.03000 -5.51	425.66	400.02	416.00	7,968,072
29 Dec 21	428.54001 -47.61	477.95	428.54	477.95	8,590,817
28 Dec 21	476.14999 +3.85	477.66	470.01	474.00	2,872,839
27 Dec 21	472.29999 -7.50	484.79	471.60	478.00	2,468,093
24 Dec 21	479.79999 +3.95	486.15	475.03	477.51	2,769,656
23 Dec 21	475.85001 -3.26	480.55	468.88	480.00	2,565,834
22 Dec 21	479.10999 +12.98	485.00	465.01	467.00	3,942,185
21 Dec 21	466.13000 +8.05	468.85	458.10	458.10	2,735,130
20 Dec 21	458.07999 +1.58	466.56	451.07	452.50	2,875,647
17 Dec 21	456.50000 -1.20	459.84	451.50	457.50	3,380,884
16 Dec 21	457.70001 -5.30	466.80	456.00	463.00	3,037,702
15 Dec 21	463.00000 -8.00	472.00	462.70	471.97	2,549,352
14 Dec 21	471.00000 +9.10	472.00	460.00	460.00	2,943,475
13 Dec 21	461.89999 +6.90	470.00	454.01	454.98	3,764,648
10 Dec 21	455.00000 -10.98	469.00	450.30	463.66	5,685,384
09 Dec 21	465.98001 +6.41	469.55	455.00	459.57	4,721,564
08 Dec 21	459.57001 +3.42	460.80	449.03	459.90	3,027,161
07 Dec 21	456.14999 +4.66	463.00	450.15	455.00	2,643,463
06 Dec 21	451.48999 -11.58	466.48	451.06	466.00	2,766,031
03 Dec 21	463.07001 +19.11	466.00	443.00	443.96	4,618,296
02 Dec 21	443.95999 +10.95	447.90	431.20	431.68	3,747,576
01 Dec 21	433.01001 -13.99	449.90	430.00	449.87	3,735,798
30 Nov 21	447.00000 +8.71	449.89	435.00	440.01	3,290,900
29 Nov 21	438.29001 -0.39	445.00	435.00	435.48	2,120,879
26 Nov 21	438.67999 -2.30	443.50	435.50	441.57	1,802,944
25 Nov 21	440.98001 -0.57	447.90	438.70	442.55	2,213,943
24 Nov 21	441.54999 -2.14	446.99	438.00	443.34	1,815,241
23 Nov 21	443.69000 +0.69	447.88	435.06	443.49	2,542,415
22 Nov 21	443.00000 -4.58	449.50	440.20	446.00	2,430,596
19 Nov 21	447.57999 -5.22	454.01	445.51	449.95	1,962,677
18 Nov 21	452.79999 +3.29	455.58	445.00	451.00	2,386,752
17 Nov 21	449.51001 -6.99	461.49	446.21	456.50	3,507,283
16 Nov 21	456.50000 +19.24	468.88	437.33	438.50	6,148,371
15 Nov 21	437.26001 +8.71	445.00	429.00	429.50	3,563,480
12 Nov 21	428.54999 +10.49	429.98	416.00	416.99	2,947,552
11 Nov 21	418.06000 -4.72	423.60	411.02	421.00	3,264,941
10 Nov 21	422.78000 -0.22	426.95	418.88	423.72	2,384,736
09 Nov 21	423.00000 -1.30	426.16	421.17	422.01	2,244,281
08 Nov 21	424.29999 +4.80	428.80	414.10	420.00	3,272,359
05 Nov 21	419.50000 +9.17	423.00	411.00	411.92	3,749,555
04 Nov 21	410.32999 +3.33	416.01	407.30	407.40	3,264,382
03 Nov 21	407.00000 -13.79	423.70	406.00	422.84	3,417,322
02 Nov 21	420.79001 +5.79	432.48	410.01	414.58	5,265,188
01 Nov 21	415.00000 +2.08	418.08	395.00	409.00	4,956,042
29 Oct 21	412.92001 +3.62	419.00	408.65	410.00	3,712,570
28 Oct 21	409.29999 -5.70	418.90	408.00	416.04	3,443,430
27 Oct 21	415.00000 -9.00	425.55	407.00	421.01	4,872,132
26 Oct 21	424.00000 -10.00	437.96	423.94	433.00	4,006,297
25 Oct 21	434.00000 -0.99	438.80	432.01	434.11	2,785,861
22 Oct 21	434.98999 +1.09	439.65	431.00	431.15	3,013,963
21 Oct 21	433.89999 -4.05	441.94	432.00	435.00	3,061,873
20 Oct 21	437.95001 -0.98	444.44	434.60	444.00	3,875,032
19 Oct 21	438.92999 +14.93	445.80	423.00	423.00	6,521,833
18 Oct 21	424.00000 +1.40	440.00	414.00	439.99	6,922,541
15 Oct 21	422.60001 +2.80	424.88	410.80	416.11	4,084,790
14 Oct 21	419.79999 -2.13	431.88	410.88	421.12	4,250,473
13 Oct 21	421.92999 +30.94	428.00	390.48	390.48	7,788,874
12 Oct 21	390.98999 -3.92	399.30	386.00	390.80	3,232,570
11 Oct 21	394.91000 -1.04	405.55	393.08	398.00	4,355,274
08 Oct 21	395.95001 +17.75	399.90	383.00	385.66	7,547,043
30 Sep 21	378.20001 +22.65	383.00	358.55	360.00	9,448,380
29 Sep 21	355.54999 +2.00	359.89	342.60	349.93	4,847,178
28 Sep 21	353.54999 -7.20	365.63	350.42	360.00	5,088,917
27 Sep 21	360.75000 +21.10	370.20	342.30	342.74	7,391,940
24 Sep 21	339.64999 +7.68	347.86	331.31	333.38	4,208,781
23 Sep 21	331.97000 -2.83	339.78	328.60	334.99	3,049,509
22 Sep 21	334.79999 -11.19	346.00	331.90	342.00	3,891,118
17 Sep 21	345.98999 +14.07	350.00	332.00	333.00	5,056,052
16 Sep 21	331.92001 -3.09	337.53	328.20	335.01	2,810,589
15 Sep 21	335.01001 -4.75	341.70	330.19	339.75	3,381,601
14 Sep 21	339.76001 -2.76	348.00	338.06	342.54	2,844,922
13 Sep 21	342.51999 +1.09	349.99	340.00	340.63	3,393,804
10 Sep 21	341.42999 +0.93	343.66	336.00	340.50	2,606,863
09 Sep 21	340.50000 -0.72	345.00	336.25	340.48	2,105,539
08 Sep 21	341.22000 -2.44	348.50	338.68	346.04	2,673,621
07 Sep 21	343.66000 -4.33	352.00	340.66	349.00	3,939,171
06 Sep 21	347.98999 +19.24	353.00	326.35	326.35	5,671,305
03 Sep 21	328.75000 -2.82	336.00	318.56	328.00	4,284,353
02 Sep 21	331.57001 -15.57	349.65	328.01	347.00	5,470,739
01 Sep 21	347.14001 +0.09	356.19	337.36	347.87	4,158,526
31 Aug 21	347.04999 -7.36	356.95	344.00	355.80	3,993,724
30 Aug 21	354.41000 -7.29	361.88	347.50	358.00	3,985,215
27 Aug 21	361.70001 +0.04	370.91	360.32	361.65	2,991,741
26 Aug 21	361.66000 -12.51	372.55	359.00	371.99	3,575,327
25 Aug 21	374.17001 +3.47	379.00	370.00	373.20	3,285,942
24 Aug 21	370.70001 +2.15	377.00	366.00	374.00	3,799,356
23 Aug 21	368.54999 +21.85	372.00	343.01	346.70	6,664,412
20 Aug 21	346.70001 -31.64	372.83	342.22	370.00	8,207,886
19 Aug 21	378.34000 +2.91	382.76	371.17	375.42	3,609,605
18 Aug 21	375.42999 +4.53	378.88	364.01	365.00	3,395,898
17 Aug 21	370.89999 -17.17	391.69	368.00	387.00	4,931,272
16 Aug 21	388.07001 +1.01	394.58	375.60	383.00	3,256,405
13 Aug 21	387.06000 -1.95	394.13	384.00	391.00	2,592,339
12 Aug 21	389.01001 -5.67	399.84	388.00	394.32	3,355,150
11 Aug 21	394.67999 +3.67	398.88	387.10	390.90	4,635,033
10 Aug 21	391.01001 +11.72	392.16	374.00	379.29	5,596,293
09 Aug 21	379.29001 +3.28	384.66	372.20	372.20	3,541,943
06 Aug 21	376.01001 -4.97	384.99	372.21	376.01	3,601,108
05 Aug 21	380.98001 +6.48	391.77	368.01	370.02	5,793,816
04 Aug 21	374.50000 -3.57	382.99	370.00	374.01	4,275,832
03 Aug 21	378.07001 +5.27	384.90	364.21	367.00	6,108,274
02 Aug 21	372.79999 +6.80	378.89	336.30	357.50	9,431,422
30 Jul 21	366.00000 -15.79	377.50	357.63	377.50	6,734,931
29 Jul 21	381.79001 +3.77	394.99	378.00	384.00	7,922,360
28 Jul 21	378.01999 +17.04	378.80	349.50	352.50	9,815,466
27 Jul 21	360.98001 -30.39	387.45	360.88	376.00	10,699,219
26 Jul 21	391.37000 -25.23	408.00	374.94	408.00	13,580,116
23 Jul 21	416.60001 -24.18	432.00	406.00	430.04	12,620,329
22 Jul 21	440.78000 -48.98	475.03	440.78	475.03	13,846,799
21 Jul 21	489.76001 +22.74	491.88	467.80	467.80	5,166,991
20 Jul 21	467.01999 -1.84	469.33	460.06	466.93	3,697,540
19 Jul 21	468.85999 +34.50	470.00	433.11	433.25	7,686,734
16 Jul 21	434.35999 -7.64	445.00	432.37	441.00	3,487,151
15 Jul 21	442.00000 +18.00	443.35	420.01	423.98	5,309,347
14 Jul 21	424.00000 +2.33	429.84	412.00	420.00	4,249,035
13 Jul 21	421.67001 -2.08	434.80	418.67	422.00	3,997,713
12 Jul 21	423.75000 -8.30	439.78	401.95	438.11	6,493,255
09 Jul 21	432.04999 -12.92	443.32	425.00	439.00	4,726,876
08 Jul 21	444.97000 -0.93	454.50	440.50	444.05	4,157,747
07 Jul 21	445.89999 -0.10	450.46	431.52	433.50	5,104,997
06 Jul 21	446.00000 -10.62	462.00	415.14	460.98	9,636,930
05 Jul 21	456.62000 +15.62	458.68	433.33	438.00	5,018,432
02 Jul 21	441.00000 -15.58	455.80	437.92	455.80	4,757,325
01 Jul 21	456.57999 +8.28	463.00	450.49	450.50	4,915,984
30 Jun 21	448.29999 -1.21	449.98	435.00	447.00	3,867,113
29 Jun 21	449.51001 -1.94	459.00	445.00	457.04	3,996,665
28 Jun 21	451.45001 +4.55	465.75	440.00	450.00	5,945,529
25 Jun 21	446.89999 +18.40	452.27	431.01	432.30	5,737,379
24 Jun 21	428.50000 +0.15	433.00	421.00	428.35	3,854,279
23 Jun 21	428.35001 -1.86	439.93	425.00	431.00	4,926,308
22 Jun 21	430.20999 +25.98	430.33	406.33	408.00	7,947,510
21 Jun 21	404.23001 -0.76	407.86	398.00	404.00	2,877,089
18 Jun 21	404.98999 -2.26	412.88	395.80	410.07	4,340,172
17 Jun 21	407.25000 +7.65	410.80	394.40	399.65	3,880,051
16 Jun 21	399.60001 +0.24	412.96	398.00	399.18	4,662,102
15 Jun 21	399.35999 -5.03	405.50	393.88	403.19	3,402,936
11 Jun 21	404.39001 -2.49	410.50	393.11	410.00	4,363,228
10 Jun 21	406.88000 +15.75	411.80	389.00	389.99	5,298,027
09 Jun 21	391.13000 +14.13	397.81	362.30	372.00	7,215,499
08 Jun 21	377.00000 -41.38	419.96	377.00	416.99	12,233,965
07 Jun 21	418.38000 +15.78	418.88	400.00	405.00	4,799,697
04 Jun 21	402.60001 +0.83	405.70	397.90	401.00	3,698,714
03 Jun 21	401.76999 +17.91	404.97	379.32	381.88	6,636,010
02 Jun 21	383.85999 -5.93	393.87	380.50	391.00	3,253,141
01 Jun 21	389.79001 +5.89	391.80	378.27	385.00	3,763,578
31 May 21	383.89999 +6.60	384.90	373.22	375.12	3,343,280
28 May 21	377.29999 -7.66	386.00	372.84	384.93	3,727,773
27 May 21	384.95999 +3.18	386.63	375.00	379.00	3,638,721
26 May 21	381.78000 +0.28	391.89	377.52	380.00	4,531,234
25 May 21	381.50000 +13.36	381.54	368.21	368.22	4,669,486
24 May 21	368.14001 -1.56	372.88	360.00	371.00	2,955,418
21 May 21	369.70001 -5.56	379.88	363.99	376.48	4,068,873
20 May 21	375.26001 +2.79	383.89	374.45	375.00	3,587,496
19 May 21	372.47000 -5.02	376.50	372.01	375.80	2,309,617
18 May 21	377.48999 -0.09	378.60	370.11	375.06	3,070,585
17 May 21	377.57999 +4.00	380.60	372.09	373.58	4,987,746
14 May 21	373.57999 +25.39	376.63	350.00	350.01	7,546,298
13 May 21	348.19000 +3.19	352.00	341.58	342.00	4,234,103
12 May 21	345.00000 +4.91	346.00	337.38	339.00	3,440,411
11 May 21	340.09000 +4.69	340.99	326.77	331.10	3,917,951
10 May 21	335.39999 +4.79	339.00	325.15	328.00	3,843,724
07 May 21	330.60999 -0.39	343.88	329.41	330.79	3,961,002
06 May 21	331.00000 -8.31	341.00	326.00	335.99	4,034,403
30 Apr 21	339.31000 -4.60	346.68	338.91	344.03	3,231,089
29 Apr 21	343.91000 -0.67	349.87	336.14	344.58	3,713,367
28 Apr 21	344.57999 +10.86	346.50	330.50	332.09	4,484,172
27 Apr 21	333.72000 +5.67	334.94	325.04	326.99	3,678,515
26 Apr 21	328.04999 -16.76	341.00	326.80	336.00	7,955,114
23 Apr 21	344.81000 +11.15	348.36	332.18	333.66	4,476,240
22 Apr 21	333.66000 -3.34	339.80	330.00	336.00	3,230,322
21 Apr 21	337.00000 +7.65	338.46	326.35	328.00	4,187,304
20 Apr 21	329.35001 +0.36	337.99	328.18	330.07	3,922,960
19 Apr 21	328.98999 +19.99	328.99	305.00	308.50	5,847,262
16 Apr 21	309.00000 -2.80	315.80	305.50	314.99	2,591,684
15 Apr 21	311.79999 -2.70	315.80	307.01	313.00	2,604,959
14 Apr 21	314.50000 +3.26	318.90	304.50	312.06	4,574,544
13 Apr 21	311.23999 +2.94	319.74	302.01	305.00	4,231,577
12 Apr 21	308.29999 -16.77	323.88	307.00	323.00	6,025,509
09 Apr 21	325.07001 -6.92	336.65	323.34	330.00	3,998,030
08 Apr 21	331.98999 +3.64	340.48	315.00	321.00	6,293,616
07 Apr 21	328.35001 +23.14	330.52	301.20	305.10	7,766,792
06 Apr 21	305.20999 -3.79	311.97	302.02	311.00	3,407,381
02 Apr 21	309.00000 +14.64	313.80	294.36	295.99	5,781,046
01 Apr 21	294.35999 +7.40	295.60	287.24	287.24	3,666,654
31 Mar 21	286.95999 +1.80	287.49	280.08	284.50	2,847,858
30 Mar 21	285.16000 -2.82	292.45	284.00	284.95	4,488,046
29 Mar 21	287.98001 +6.36	290.00	276.00	281.66	5,494,462
26 Mar 21	281.62000 +16.20	282.80	266.66	267.54	6,103,785
25 Mar 21	265.42001 +2.11	267.86	257.22	259.00	2,877,414
24 Mar 21	263.31000 +0.31	268.05	261.01	263.48	2,728,277
23 Mar 21	263.00000 -0.10	264.99	256.53	263.25	2,794,727
22 Mar 21	263.10001 -0.81	269.66	260.00	263.91	2,861,305
19 Mar 21	263.91000 -9.27	270.55	262.30	266.55	3,656,618
18 Mar 21	273.17999 +4.32	276.76	267.00	267.19	4,150,120
17 Mar 21	268.85999 +6.48	269.98	256.50	262.00	4,077,569
16 Mar 21	262.38000 +4.18	265.80	258.00	259.41	3,371,462
15 Mar 21	258.20001 -9.95	269.85	254.34	268.15	5,128,693
12 Mar 21	268.14999 -1.18	274.99	261.02	273.02	5,502,378
11 Mar 21	269.32999 +12.57	276.00	254.91	256.98	7,403,541
10 Mar 21	256.76001 +14.99	260.00	248.60	249.98	7,870,154
09 Mar 21	241.77000 -14.29	256.98	240.15	256.02	9,340,376
08 Mar 21	256.06000 -25.47	287.43	254.68	286.00	9,759,698
05 Mar 21	281.53000 -1.17	287.00	270.18	277.00	5,105,107
04 Mar 21	282.70001 -15.80	293.50	280.05	293.00	6,286,837
03 Mar 21	298.50000 +6.50	299.90	286.01	289.50	4,609,704
02 Mar 21	292.00000 -10.12	308.00	290.00	305.20	7,191,330
01 Mar 21	302.12000 +4.63	305.00	292.04	303.74	5,892,275
26 Feb 21	297.48999 -11.71	305.71	291.00	299.00	7,202,791
25 Feb 21	309.20001 -8.81	326.10	303.00	324.29	8,475,076
24 Feb 21	318.01001 -26.72	348.52	313.00	346.20	9,655,317
23 Feb 21	344.73001 -9.28	356.88	340.50	344.00	5,634,783
22 Feb 21	354.01001 -28.97	383.88	353.99	382.91	7,888,500
19 Feb 21	382.98001 -6.32	395.99	360.03	386.00	6,658,977
18 Feb 21	389.29999 -4.66	405.77	380.10	395.00	5,732,765
10 Feb 21	393.95999 +10.96	398.11	378.00	386.00	5,864,523
09 Feb 21	383.00000 +4.05	398.90	370.02	383.59	8,171,849
08 Feb 21	378.95001 +34.45	378.95	344.67	344.67	6,832,521
05 Feb 21	344.50000 +7.50	349.90	330.18	337.25	4,518,132
04 Feb 21	337.00000 +11.37	338.00	321.20	322.50	4,758,467
03 Feb 21	325.63000 -0.02	338.60	323.28	326.00	5,725,004
02 Feb 21	325.64999 +19.58	326.85	303.05	307.81	6,194,393
01 Feb 21	306.07001 +7.52	307.80	300.13	302.00	3,996,812
29 Jan 21	298.54999 +10.02	304.70	290.01	290.50	4,648,689
28 Jan 21	288.53000 -6.85	297.21	288.10	291.84	3,520,373
27 Jan 21	295.38000 -1.67	299.70	290.00	297.55	3,015,244
26 Jan 21	297.04999 -12.45	310.00	296.00	309.50	4,267,345
25 Jan 21	309.50000 +9.95	309.50	296.37	299.55	6,032,676
22 Jan 21	299.54999 +1.56	301.00	295.14	298.00	3,552,907
21 Jan 21	297.98999 +4.79	301.00	294.80	294.98	3,617,751
20 Jan 21	293.20001 +9.70	293.48	281.51	281.51	3,476,342
19 Jan 21	283.50000 -3.01	294.38	282.69	288.80	3,603,602
18 Jan 21	286.51001 +2.32	294.68	282.00	284.10	4,029,543
15 Jan 21	284.19000 -9.01	293.00	272.03	291.00	8,469,331
14 Jan 21	293.20001 -19.30	313.50	292.00	312.50	6,998,128
13 Jan 21	312.50000 +12.50	318.83	301.33	301.84	6,655,833
12 Jan 21	300.00000 +5.82	300.00	290.10	291.46	3,459,928
11 Jan 21	294.17999 -2.41	302.68	290.01	292.35	5,461,910
08 Jan 21	296.59000 -3.32	306.76	291.88	301.15	4,324,808
07 Jan 21	299.91000 +5.46	302.58	292.29	295.26	4,406,617
06 Jan 21	294.45001 -1.93	301.98	288.00	297.50	5,033,897
05 Jan 21	296.38000 +16.40	300.00	278.05	280.00	7,904,317
04 Jan 21	279.98001 +12.47	282.85	269.00	272.43	5,685,370
31 Dec 20	267.51001 +12.41	268.27	256.38	257.00	6,872,354
30 Dec 20	255.10001 +11.10	256.02	243.99	244.00	5,835,244
29 Dec 20	244.00000 -5.99	252.20	243.30	250.99	3,713,916
28 Dec 20	249.99001 -0.01	252.50	248.05	251.00	2,948,010
25 Dec 20	250.00000 +3.39	252.70	245.00	247.00	3,610,424
24 Dec 20	246.61000 +1.79	248.38	243.22	244.82	2,881,207
23 Dec 20	244.82001 -0.48	246.60	239.86	244.01	4,305,767
22 Dec 20	245.30000 -0.83	252.85	244.90	247.69	4,262,280
21 Dec 20	246.13000 +0.06	249.39	244.00	246.00	4,147,983
18 Dec 20	246.07001 -4.77	250.50	244.85	246.80	3,748,284
17 Dec 20	250.84000 -1.17	256.96	247.80	252.01	4,469,648
16 Dec 20	252.00999 +5.51	254.80	247.00	248.56	4,870,610
15 Dec 20	246.50000 -1.50	249.50	243.73	248.00	3,557,913
14 Dec 20	248.00000 +7.00	248.80	237.50	241.00	4,339,075
11 Dec 20	241.00000 -4.87	250.80	238.00	245.88	5,334,573
10 Dec 20	245.87000 +7.30	249.58	235.50	236.03	6,027,987
09 Dec 20	238.57001 +10.60	243.50	229.40	229.63	7,766,625
08 Dec 20	227.97000 +0.67	229.49	223.22	228.88	2,559,036
07 Dec 20	227.30000 -2.55	231.98	226.26	230.00	2,519,730
04 Dec 20	229.85001 +5.73	230.68	224.35	225.00	3,701,637
03 Dec 20	224.12000 +1.71	226.60	222.00	223.00	3,108,663
02 Dec 20	222.41000 +2.21	226.93	221.20	221.81	3,743,299
01 Dec 20	220.20000 +11.18	220.80	210.10	211.10	5,103,752
30 Nov 20	209.02000 -4.11	214.36	208.03	213.15	2,745,631
27 Nov 20	213.13000 +2.75	215.40	207.30	210.30	2,499,469
26 Nov 20	210.38000 -1.85	214.67	208.14	212.32	2,612,161
25 Nov 20	212.23000 -3.89	217.14	212.20	216.14	2,708,833
24 Nov 20	216.12000 -2.36	220.00	216.00	218.48	2,112,748
23 Nov 20	218.48000 -1.18	220.50	217.00	219.65	2,369,570
20 Nov 20	219.66000 +0.98	221.97	218.00	218.80	1,771,753
19 Nov 20	218.67999 +0.54	219.59	214.00	216.88	2,066,229
18 Nov 20	218.14000 +2.99	223.48	216.25	217.56	3,456,470
17 Nov 20	215.14999 -5.34	220.49	215.12	219.90	3,406,028
16 Nov 20	220.49001 -2.21	224.29	219.12	223.77	2,307,281
13 Nov 20	222.70000 -2.40	225.49	219.20	225.10	3,141,165
12 Nov 20	225.10001 -1.78	229.34	224.10	226.88	2,420,851
11 Nov 20	226.88000 -4.46	231.34	226.18	231.34	2,613,890
10 Nov 20	231.34000 +0.02	233.33	229.12	232.90	2,469,804
09 Nov 20	231.32001 +5.18	233.50	226.14	227.00	3,961,380
06 Nov 20	226.14000 -4.09	231.99	223.38	231.54	3,979,409
05 Nov 20	230.23000 +1.34	232.25	229.00	230.00	2,750,270
04 Nov 20	228.89000 -0.71	231.50	226.00	230.34	2,420,234
03 Nov 20	229.60001 +1.40	230.87	227.51	228.80	1,922,040
02 Nov 20	228.20000 -1.10	232.88	227.40	229.40	2,628,278
30 Oct 20	229.30000 -6.20	236.93	227.28	236.88	4,349,500
29 Oct 20	235.50000 +1.90	237.22	230.00	230.30	3,264,612
28 Oct 20	233.60001 +0.44	235.27	229.39	233.11	3,316,249
27 Oct 20	233.16000 +8.87	234.26	222.60	224.29	4,121,765
26 Oct 20	224.28999 -11.59	228.10	212.29	220.00	7,362,138
23 Oct 20	235.88000 -5.41	243.35	235.00	241.30	2,955,711
22 Oct 20	241.28999 -1.83	244.39	238.58	243.00	2,144,454
21 Oct 20	243.12000 -2.38	246.57	243.00	245.00	2,110,585
20 Oct 20	245.50000 +3.50	245.50	239.50	241.00	2,391,299
19 Oct 20	242.00000 -4.82	249.00	240.00	248.00	3,056,036
16 Oct 20	246.82001 -0.28	249.40	243.00	247.74	2,592,781
15 Oct 20	247.10001 -3.70	251.50	246.45	249.50	2,749,739
14 Oct 20	250.80000 +1.15	255.78	247.40	249.20	4,019,839
13 Oct 20	249.64999 -2.01	251.36	247.38	251.36	3,535,063
12 Oct 20	251.66000 +6.06	251.80	242.36	245.60	6,374,938
09 Oct 20	245.60001 +2.28	248.28	243.00	246.99	3,686,473
30 Sep 20	243.32001 +7.58	245.50	235.51	235.90	4,593,540
29 Sep 20	235.74001 +4.88	236.78	231.08	233.10	3,253,742
28 Sep 20	230.86000 +1.95	233.78	229.58	231.75	2,662,182
25 Sep 20	228.91000 -2.09	234.47	227.06	232.01	3,472,628
24 Sep 20	231.00000 -5.30	236.00	230.31	235.85	3,725,619
23 Sep 20	236.30000 +1.40	239.00	231.99	235.00	4,131,963
22 Sep 20	234.89999 -4.10	241.42	233.18	236.66	4,000,993
21 Sep 20	239.00000 -5.29	246.77	238.00	244.95	4,089,454
18 Sep 20	244.28999 -0.71	247.00	235.08	244.50	6,032,948
17 Sep 20	245.00000 -10.09	252.50	243.00	252.50	5,316,524
16 Sep 20	255.09000 +4.89	258.00	248.20	253.45	4,968,011
15 Sep 20	250.20000 -3.80	254.00	242.22	254.00	5,637,054
14 Sep 20	254.00000 -8.05	266.65	250.53	262.05	8,936,814
11 Sep 20	262.04999 +19.64	264.48	242.60	242.62	8,818,867
10 Sep 20	242.41000 +14.86	246.88	232.00	232.00	8,956,353
09 Sep 20	227.55000 -10.92	236.00	225.83	234.58	6,654,156
08 Sep 20	238.47000 -5.74	247.59	233.33	246.00	7,590,268
07 Sep 20	244.21001 -1.65	252.60	240.00	244.00	6,778,961
04 Sep 20	245.86000 -20.10	255.00	242.34	255.00	11,924,912
03 Sep 20	265.95999 -6.92	293.98	253.51	270.00	16,895,376
02 Sep 20	272.88000 +24.79	272.88	248.18	248.30	9,028,752
01 Sep 20	248.09000 -3.77	250.50	241.98	248.51	7,136,159
31 Aug 20	251.86000 +16.00	251.86	236.00	239.00	7,419,319
28 Aug 20	235.86000 +9.36	238.88	224.51	226.00	6,543,137
27 Aug 20	226.50000 +6.50	227.90	220.00	221.00	6,009,451
26 Aug 20	220.00000 +10.01	225.15	209.88	209.88	7,108,062
25 Aug 20	209.99001 +1.79	210.69	208.00	209.48	3,186,355
24 Aug 20	208.20000 +1.21	211.24	207.00	207.98	4,036,146
21 Aug 20	206.99001 +6.92	207.00	201.00	201.00	4,886,870
20 Aug 20	200.07001 -3.32	203.38	199.60	202.00	2,676,251
19 Aug 20	203.39000 +0.26	206.99	202.50	203.98	4,611,528
18 Aug 20	203.13000 +3.13	203.13	198.41	200.00	3,328,713
17 Aug 20	200.00000 +1.61	203.00	198.58	198.58	3,413,164
14 Aug 20	198.39000 +1.49	198.60	194.52	196.00	2,612,039
13 Aug 20	196.89999 -2.66	200.36	196.23	199.10	2,482,281
12 Aug 20	199.56000 -1.34	202.47	193.88	201.50	4,486,886
11 Aug 20	200.89999 +0.29	205.61	200.20	200.70	3,249,107
10 Aug 20	200.61000 +0.04	202.01	197.44	198.01	2,891,883
07 Aug 20	200.57001 -3.13	203.70	195.50	202.01	5,257,602
06 Aug 20	203.70000 -0.80	205.00	202.23	203.00	3,553,703
05 Aug 20	204.50000 +0.39	204.95	200.51	203.78	3,085,247
04 Aug 20	204.11000 -0.50	206.98	203.00	204.61	4,222,544
03 Aug 20	204.61000 +0.41	207.09	202.01	205.00	4,298,372
31 Jul 20	204.20000 +2.50	205.88	200.16	201.95	4,564,372
30 Jul 20	201.70000 +4.63	206.40	198.00	198.00	5,671,536
29 Jul 20	197.07001 +2.69	197.16	194.38	194.38	4,444,000
28 Jul 20	194.38000 +2.43	195.80	192.04	192.04	3,803,052
27 Jul 20	191.95000 +2.96	194.89	190.00	190.33	4,158,086
24 Jul 20	188.99001 -7.92	197.30	185.56	196.00	6,704,973
23 Jul 20	196.91000 +1.24	198.80	193.00	193.86	4,230,021
22 Jul 20	195.67000 +1.82	198.65	190.16	193.88	4,466,002
21 Jul 20	193.85001 +7.67	195.33	185.21	186.19	5,176,731
20 Jul 20	186.17999 +1.63	187.32	180.06	184.91	5,765,864
17 Jul 20	184.55000 +1.65	188.16	179.50	182.00	8,365,773
16 Jul 20	182.89999 -19.10	202.05	182.68	201.99	10,013,557
15 Jul 20	202.00000 -5.35	205.00	195.05	200.00	8,828,208
14 Jul 20	207.35001 +9.15	208.00	198.20	198.32	7,117,928
13 Jul 20	198.20000 +15.74	200.00	181.03	181.88	6,689,428
10 Jul 20	182.46001 +1.52	184.65	180.00	180.93	4,260,174
09 Jul 20	180.94000 +0.41	181.71	179.05	180.55	4,692,379
08 Jul 20	180.53000 +2.01	182.40	176.60	178.52	4,898,544
07 Jul 20	178.52000 +6.15	180.59	173.00	173.00	6,982,155
06 Jul 20	172.37000 +0.30	174.01	169.80	172.00	6,518,892
03 Jul 20	172.07001 +0.82	172.50	167.00	171.25	5,523,108
02 Jul 20	171.25000 -2.39	175.50	169.18	172.15	6,410,616
01 Jul 20	173.64000 +3.39	178.67	168.25	170.97	5,907,731
30 Jun 20	170.25000 +4.65	170.60	165.62	165.62	3,322,255
29 Jun 20	165.60001 +0.34	167.35	163.33	164.00	3,118,737
24 Jun 20	165.25999 -2.21	167.80	163.01	167.80	4,227,676
23 Jun 20	167.47000 +5.62	167.89	161.60	162.50	4,392,434
22 Jun 20	161.85001 +3.45	163.45	158.60	158.60	4,439,007
19 Jun 20	158.39999 +4.27	158.64	153.86	154.13	5,113,698
18 Jun 20	154.13000 -1.08	155.16	152.81	155.16	2,718,506
17 Jun 20	155.21001 +1.91	156.50	153.88	153.88	3,429,493
16 Jun 20	153.30000 +1.28	154.40	152.21	153.30	3,002,967
15 Jun 20	152.02000 -2.11	155.50	151.91	154.11	3,838,042
12 Jun 20	154.13000 +0.52	154.40	150.78	151.57	2,771,927
11 Jun 20	153.61000 -2.04	156.64	152.99	155.50	3,944,943
10 Jun 20	155.64999 +1.15	156.50	153.06	153.10	3,054,808
09 Jun 20	154.50000 +2.45	155.27	151.50	152.00	3,984,467
08 Jun 20	152.05000 +0.55	153.55	150.21	151.80	3,478,902
05 Jun 20	151.50000 +1.02	151.52	147.87	150.48	3,963,803
04 Jun 20	150.48000 -1.32	151.49	149.03	151.29	3,689,067
03 Jun 20	151.80000 +4.71	154.43	147.12	147.89	6,108,250
02 Jun 20	147.09000 -1.46	148.24	146.33	147.50	2,556,546
01 Jun 20	148.55000 +1.83	149.66	146.84	148.00	3,788,277
29 May 20	146.72000 +2.91	147.35	143.30	143.30	3,890,233
28 May 20	143.81000 -2.14	146.80	140.99	146.00	4,018,326
27 May 20	145.95000 -2.46	149.69	145.50	148.60	2,777,871
26 May 20	148.41000 +3.97	148.58	144.67	145.28	3,583,021
25 May 20	144.44000 +1.64	145.25	141.10	142.80	2,573,681
22 May 20	142.80000 -2.60	146.50	141.80	146.26	3,611,030
21 May 20	145.39999 +0.40	147.65	144.05	145.00	4,311,855
20 May 20	145.00000 -4.41	150.19	144.50	149.41	5,472,431
19 May 20	149.41000 +0.73	152.00	148.51	149.98	2,936,495
18 May 20	148.67999 +3.68	149.88	144.90	144.90	4,871,522
15 May 20	145.00000 -3.31	149.31	143.92	148.30	6,327,400
14 May 20	148.31000 -0.67	149.99	147.99	148.85	2,953,728
13 May 20	148.98000 +0.74	149.85	146.51	148.24	4,309,639
12 May 20	148.24001 +2.88	149.60	144.28	145.20	4,865,312
11 May 20	145.36000 +0.33	147.52	143.09	145.27	3,738,456
08 May 20	145.03000 -0.67	146.77	144.81	145.70	3,351,419
07 May 20	145.70000 +0.21	147.11	144.08	145.78	2,974,548
06 May 20	145.49001 +5.24	145.76	140.19	140.90	5,069,021
30 Apr 20	140.25000 -2.25	145.85	139.44	143.65	6,130,003
29 Apr 20	142.50000 -3.50	150.26	141.40	146.00	6,495,238
28 Apr 20	146.00000 +7.25	147.33	138.00	138.75	7,302,336
27 Apr 20	138.75000 +2.15	139.98	135.07	137.70	5,006,946
24 Apr 20	136.60001 +1.18	137.88	135.03	136.00	3,285,717
23 Apr 20	135.42000 +0.37	138.49	134.91	136.05	3,340,707
22 Apr 20	135.05000 +2.39	135.58	131.81	132.05	3,515,594
21 Apr 20	132.66000 -2.45	134.99	131.60	134.51	3,750,549
20 Apr 20	135.11000 +0.27	136.87	134.31	136.85	2,655,962
17 Apr 20	134.84000 -0.24	136.89	134.01	135.00	2,988,751
16 Apr 20	135.08000 +0.41	136.50	133.00	134.05	2,783,588
15 Apr 20	134.67000 +0.38	136.60	134.29	135.65	3,713,344
14 Apr 20	134.28999 +5.13	135.01	128.42	129.99	5,574,444
13 Apr 20	129.16000 -0.54	130.68	128.12	129.00	2,312,220
10 Apr 20	129.70000 -1.43	133.75	129.00	130.96	3,737,478
09 Apr 20	131.13000 +0.80	131.78	129.51	131.75	2,845,813
08 Apr 20	130.33000 +2.13	131.00	127.41	127.63	4,178,468
07 Apr 20	128.20000 +1.21	129.48	127.15	128.86	3,696,889
03 Apr 20	126.99000 +3.89	128.15	122.50	122.50	5,407,882
02 Apr 20	123.10000 +1.41	123.10	119.81	120.91	2,998,767
01 Apr 20	121.69000 -2.61	124.50	120.91	124.30	3,657,914
31 Mar 20	124.30000 +0.31	126.10	123.30	125.10	2,806,085
30 Mar 20	123.99000 -0.77	125.50	122.70	123.83	2,896,444
27 Mar 20	124.76000 +0.21	127.79	124.60	126.20	3,996,369
26 Mar 20	124.55000 +2.71	125.97	120.70	121.11	4,718,501
25 Mar 20	121.84000 +2.19	122.80	120.50	122.68	3,592,872
24 Mar 20	119.65000 +2.64	119.98	117.28	119.50	3,474,413
23 Mar 20	117.01000 -3.74	119.93	116.90	117.95	3,282,149
20 Mar 20	120.75000 +2.45	121.50	118.76	119.46	3,450,116
19 Mar 20	118.30000 +0.92	120.00	114.88	117.83	4,856,237
18 Mar 20	117.38000 +0.37	121.71	117.30	118.00	5,537,508
17 Mar 20	117.01000 -1.41	121.51	112.90	117.87	4,322,511
16 Mar 20	118.42000 -0.83	123.88	117.30	120.01	6,407,280
13 Mar 20	119.25000 -1.67	120.31	115.12	116.00	5,060,379
12 Mar 20	120.92000 -3.33	123.47	120.17	123.00	4,468,961
11 Mar 20	124.25000 -0.66	126.50	124.01	125.99	2,590,102
10 Mar 20	124.91000 +0.95	126.10	121.50	124.00	4,713,317
09 Mar 20	123.96000 -5.80	128.30	123.96	127.96	5,184,682
06 Mar 20	129.75999 -0.54	132.57	128.88	129.55	4,093,124
05 Mar 20	130.30000 +3.50	130.98	126.90	126.90	5,816,665
04 Mar 20	126.80000 -1.15	128.98	125.82	128.02	3,582,297
03 Mar 20	127.95000 +4.17	129.56	125.66	125.70	7,339,004
02 Mar 20	123.78000 +3.68	124.44	120.87	120.87	4,321,220
28 Feb 20	120.10000 -3.00	123.88	119.42	120.00	5,000,099
27 Feb 20	123.10000 +1.85	124.51	121.46	121.51	4,101,295
26 Feb 20	121.25000 -3.75	123.50	121.00	122.60	5,744,093
25 Feb 20	125.00000 -0.94	125.94	122.03	124.10	5,881,099
24 Feb 20	125.94000 -2.24	129.35	124.70	128.50	5,963,715
21 Feb 20	128.17999 +1.79	129.00	125.18	126.50	5,384,553
20 Feb 20	126.39000 +1.40	126.95	125.20	125.50	4,508,864
19 Feb 20	124.99000 -2.14	127.49	124.99	127.15	5,124,152
18 Feb 20	127.13000 -1.03	128.80	126.57	128.39	4,235,217
17 Feb 20	128.16000 +0.74	129.50	126.25	127.50	5,356,590
14 Feb 20	127.42000 +0.33	129.27	126.69	127.06	3,286,568
13 Feb 20	127.09000 -3.00	129.32	126.68	129.30	5,598,116
12 Feb 20	130.09000 -1.55	131.87	129.41	131.64	3,811,008
11 Feb 20	131.64000 +1.82	132.65	129.00	129.11	5,146,931
10 Feb 20	129.82001 -2.62	131.98	128.01	131.30	5,958,751
07 Feb 20	132.44000 -1.85	133.80	129.52	132.95	6,827,787
06 Feb 20	134.28999 -1.48	137.73	131.97	137.50	10,234,061
05 Feb 20	135.77000 +12.34	135.77	123.77	123.77	9,861,829
04 Feb 20	123.43000 +4.02	124.95	120.16	120.16	7,060,209
03 Feb 20	119.41000 -9.38	128.00	115.91	123.00	12,059,903
23 Jan 20	128.78999 +0.72	132.78	126.18	128.07	7,634,844
22 Jan 20	128.07001 -1.53	130.30	127.01	129.30	6,058,397
21 Jan 20	129.60001 +3.61	133.48	129.30	130.40	9,345,303
20 Jan 20	125.99000 +2.61	129.00	122.00	123.00	7,334,065
17 Jan 20	123.38000 +4.53	124.94	118.33	118.78	7,876,161
16 Jan 20	118.85000 +3.23	118.85	115.21	116.10	4,318,125
15 Jan 20	115.62000 +0.97	116.43	114.52	114.70	3,212,652
14 Jan 20	114.65000 -1.52	116.87	114.46	116.39	3,185,393
13 Jan 20	116.17000 +1.52	116.37	113.47	114.77	6,034,772
10 Jan 20	114.65000 +0.55	115.28	113.40	114.30	4,410,273
09 Jan 20	114.10000 +4.20	115.23	109.83	110.59	8,350,229
08 Jan 20	109.90000 -0.15	111.20	109.20	109.67	3,306,038
07 Jan 20	110.05000 +1.41	110.07	107.75	108.94	3,931,650
06 Jan 20	108.64000 -0.36	109.51	108.04	108.29	3,780,899
03 Jan 20	109.00000 -0.22	109.58	108.22	109.50	3,210,961
02 Jan 20	109.22000 -0.65	110.61	108.63	109.99	4,624,017
31 Dec 19	109.87000 +0.71	110.99	108.93	109.16	4,182,398
30 Dec 19	109.16000 +1.02	110.09	107.00	108.47	3,786,620
27 Dec 19	108.14000 -1.83	110.60	107.98	109.97	4,062,258
26 Dec 19	109.97000 +0.02	110.60	108.87	109.61	4,117,460
25 Dec 19	109.95000 +5.43	110.88	106.50	106.50	10,795,714
24 Dec 19	104.52000 +0.07	105.18	103.64	104.44	2,327,384
23 Dec 19	104.45000 +1.31	106.24	102.80	103.15	4,245,925
20 Dec 19	103.14000 +0.11	103.59	102.61	103.01	1,805,811
19 Dec 19	103.03000 -0.33	103.68	102.03	103.65	2,073,825
18 Dec 19	103.36000 -0.62	104.82	102.88	103.77	2,820,400
17 Dec 19	103.98000 +1.26	104.40	102.02	102.77	3,428,853
16 Dec 19	102.72000 +0.14	103.67	101.80	102.88	2,851,739
13 Dec 19	102.58000 +2.69	102.59	100.50	100.50	3,877,804
12 Dec 19	99.89000 -0.94	100.85	99.88	100.75	1,678,697
11 Dec 19	100.83000 +0.44	100.93	100.35	100.40	1,696,700
10 Dec 19	100.39000 +0.15	100.52	99.89	99.99	1,759,253
09 Dec 19	100.24000 -0.82	101.60	99.90	101.00	2,533,128
06 Dec 19	101.06000 +0.56	101.08	100.11	100.61	2,189,625
05 Dec 19	100.50000 +0.41	101.28	100.00	100.50	2,132,982
04 Dec 19	100.09000 +0.71	100.48	99.00	99.62	2,020,273
03 Dec 19	99.38000 +0.17	99.40	98.11	98.11	2,342,610
02 Dec 19	99.21000 -0.57	99.88	99.00	99.09	2,255,208
29 Nov 19	99.78000 -2.00	102.19	98.78	101.66	4,851,899
28 Nov 19	101.78000 +0.16	102.47	101.22	101.90	1,840,754
27 Nov 19	101.62000 -0.98	102.50	101.00	102.43	2,364,370
26 Nov 19	102.60000 +0.69	102.80	101.70	102.28	2,982,797
25 Nov 19	101.91000 +0.44	102.33	100.65	101.47	2,987,739
22 Nov 19	101.47000 -1.78	103.80	101.11	103.23	4,307,579
21 Nov 19	103.25000 -2.05	105.09	102.28	105.09	4,188,196
20 Nov 19	105.30000 +0.10	106.40	105.10	105.44	3,159,507
19 Nov 19	105.20000 +0.47	106.25	104.70	104.70	3,924,677
18 Nov 19	104.73000 +0.02	105.49	103.85	104.60	3,491,876
15 Nov 19	104.71000 -2.30	107.20	104.70	107.00	4,215,103
14 Nov 19	107.01000 +0.71	107.32	105.92	106.59	3,691,555
13 Nov 19	106.30000 -1.30	108.40	105.96	107.60	5,324,362
12 Nov 19	107.60000 -1.85	109.80	106.98	108.96	3,588,844
11 Nov 19	109.45000 -1.62	112.63	108.99	111.00	4,319,310
08 Nov 19	111.07000 +2.59	111.98	108.77	108.88	4,912,241
07 Nov 19	108.48000 +0.30	108.89	107.50	108.40	2,203,472
06 Nov 19	108.18000 -0.14	108.85	107.75	108.18	2,454,814
05 Nov 19	108.32000 -0.18	109.40	107.45	109.00	3,622,823
04 Nov 19	108.50000 -0.09	109.94	108.02	108.90	3,659,637
01 Nov 19	108.59000 +0.07	108.72	106.51	108.03	3,357,693
31 Oct 19	108.52000 +0.72	109.09	107.02	108.20	3,046,032
30 Oct 19	107.80000 +0.01	108.67	106.20	107.82	2,624,581
29 Oct 19	107.79000 +0.88	110.13	106.01	106.01	5,512,503
28 Oct 19	106.91000 +0.41	108.88	105.98	106.80	4,963,926
25 Oct 19	106.50000 -4.96	109.94	105.70	109.94	11,578,386
24 Oct 19	111.46000 -1.14	113.70	110.50	113.40	4,508,561
23 Oct 19	112.60000 -1.40	115.95	112.47	114.16	3,522,516
22 Oct 19	114.00000 +1.78	114.79	112.50	113.00	3,813,841
21 Oct 19	112.22000 -1.95	114.50	109.93	113.58	5,069,995
18 Oct 19	114.17000 +0.07	115.26	112.37	114.00	4,739,404
17 Oct 19	114.10000 -0.40	116.00	113.39	114.50	3,518,328
16 Oct 19	114.50000 +2.45	115.05	111.30	112.22	7,227,660
15 Oct 19	112.05000 +2.96	113.50	108.56	108.98	5,668,719
14 Oct 19	109.09000 +1.20	110.05	107.79	108.20	4,568,915
11 Oct 19	107.89000 -0.10	108.99	107.10	108.69	4,263,302
10 Oct 19	107.99000 +3.32	108.56	104.69	105.00	6,561,610
09 Oct 19	104.67000 +0.37	105.10	103.05	104.10	3,197,181
08 Oct 19	104.30000 +2.42	105.15	102.00	102.00	4,499,838
30 Sep 19	101.88000 +0.76	103.30	100.81	101.12	2,949,296
27 Sep 19	101.12000 +0.72	101.66	99.03	100.39	2,331,022
26 Sep 19	100.40000 -1.73	103.00	99.99	102.69	2,991,660
25 Sep 19	102.13000 -1.12	103.45	101.41	103.25	2,271,367
24 Sep 19	103.25000 +0.02	104.90	102.50	104.08	3,260,246
23 Sep 19	103.23000 -1.71	105.88	103.00	104.90	3,156,205
20 Sep 19	104.94000 +2.26	105.54	102.61	102.79	6,287,128
19 Sep 19	102.68000 +1.07	102.92	101.00	101.76	4,004,030
18 Sep 19	101.61000 +2.46	101.80	98.98	99.01	4,596,862
17 Sep 19	99.15000 -1.05	100.50	99.00	100.20	2,411,335
16 Sep 19	100.20000 +0.16	100.96	100.00	100.04	2,398,662
12 Sep 19	100.04000 -0.38	100.79	99.80	100.02	2,760,756
11 Sep 19	100.42000 -1.58	103.60	100.22	102.00	4,173,407
10 Sep 19	102.00000 +0.93	102.40	99.78	101.08	4,352,101
09 Sep 19	101.07000 -0.25	102.12	100.66	101.47	3,402,116
06 Sep 19	101.32000 +1.18	101.43	99.72	100.30	3,667,973
05 Sep 19	100.14000 +0.99	101.00	99.47	99.68	3,956,785
04 Sep 19	99.15000 +0.19	99.19	97.68	98.80	3,146,472
03 Sep 19	98.96000 -1.38	100.58	98.22	100.35	4,051,232
02 Sep 19	100.34000 +0.63	100.49	98.91	99.48	3,497,351
30 Aug 19	99.71000 -0.34	101.79	99.44	100.22	3,077,940
29 Aug 19	100.05000 -0.84	101.18	99.80	100.72	2,482,610
28 Aug 19	100.89000 -1.93	102.98	100.31	102.65	3,795,515
27 Aug 19	102.82000 +0.22	104.00	102.08	104.00	5,054,294
26 Aug 19	102.60000 +1.85	104.50	98.71	98.71	6,085,619
23 Aug 19	100.75000 -0.24	101.04	99.06	100.99	4,694,790
22 Aug 19	100.99000 +3.94	101.46	97.60	97.69	6,846,510
21 Aug 19	97.05000 -2.15	98.64	96.80	98.51	4,196,692
20 Aug 19	99.20000 -0.89	100.39	99.08	100.11	2,812,449
19 Aug 19	100.09000 +1.37	100.44	98.93	99.30	3,531,155
16 Aug 19	98.72000 +1.13	99.45	97.10	97.59	3,264,614
15 Aug 19	97.59000 +1.09	97.98	94.03	95.00	3,326,437
14 Aug 19	96.50000 +0.60	97.91	96.40	96.80	3,613,791
13 Aug 19	95.90000 -0.11	96.90	95.06	95.86	3,026,762
12 Aug 19	96.01000 +1.21	97.04	90.96	95.31	6,645,161
09 Aug 19	94.80000 -7.23	102.68	92.31	102.65	12,206,660
08 Aug 19	102.03000 +0.01	102.97	101.22	102.20	2,223,766
07 Aug 19	102.02000 +1.05	102.68	100.66	100.66	2,446,279
06 Aug 19	100.97000 -0.85	101.45	99.20	100.40	3,919,488
05 Aug 19	101.82000 -1.33	103.37	101.80	102.80	2,350,212
02 Aug 19	103.15000 -0.84	103.55	101.99	102.60	2,146,192
01 Aug 19	103.99000 -0.01	104.39	102.36	104.00	2,988,922
31 Jul 19	104.00000 -0.98	105.25	103.99	104.66	2,118,465
30 Jul 19	104.98000 -0.52	105.90	104.01	104.93	2,928,167
29 Jul 19	105.50000 -0.27	106.18	104.77	105.98	2,252,856
26 Jul 19	105.77000 +1.27	106.17	103.53	104.00	3,492,014
25 Jul 19	104.50000 +1.95	104.59	102.28	103.00	3,567,350
24 Jul 19	102.55000 +0.04	103.51	102.25	102.80	3,418,630
23 Jul 19	102.51000 +1.71	102.80	100.80	100.80	3,578,089
22 Jul 19	100.80000 -1.98	103.40	100.50	103.37	5,491,776
19 Jul 19	102.78000 -0.45	104.48	101.98	103.69	4,936,267
18 Jul 19	103.23000 -1.90	105.48	103.05	105.09	4,026,209
17 Jul 19	105.13000 -2.25	107.75	103.71	107.00	6,307,729
16 Jul 19	107.38000 -0.62	108.86	106.23	106.88	3,528,491
15 Jul 19	108.00000 -3.06	110.50	106.00	110.50	5,130,051
12 Jul 19	111.06000 +0.66	111.68	110.12	111.00	1,864,735
11 Jul 19	110.40000 -0.98	111.95	110.21	111.80	2,304,796
10 Jul 19	111.38000 -0.51	112.60	111.20	112.50	1,781,793
09 Jul 19	111.89000 -0.16	113.70	111.30	112.05	2,120,284
08 Jul 19	112.05000 -1.83	114.85	110.67	113.76	3,749,290
05 Jul 19	113.88000 +1.99	114.40	112.19	112.39	2,931,742
04 Jul 19	111.89000 -1.09	113.90	111.30	113.90	3,831,919
03 Jul 19	112.98000 -3.82	115.87	111.33	115.55	6,198,382
02 Jul 19	116.80000 -0.39	117.20	116.01	117.10	3,463,531
01 Jul 19	117.19000 +1.99	117.75	116.49	116.80	3,889,169
28 Jun 19	115.20000 -0.10	116.30	114.00	115.70	3,078,399
27 Jun 19	115.30000 +0.20	116.14	114.50	114.66	3,164,874
26 Jun 19	115.10000 +0.38	115.56	113.99	114.38	2,783,297
25 Jun 19	114.72000 -0.19	115.50	113.60	115.00	3,422,476
24 Jun 19	114.91000 +1.91	115.00	112.11	112.82	3,900,639
21 Jun 19	113.00000 +0.25	114.50	112.41	112.90	4,006,368
20 Jun 19	112.75000 +3.05	113.75	109.30	109.30	5,029,501
19 Jun 19	109.70000 +1.22	110.65	109.52	109.99	3,861,173
18 Jun 19	108.48000 -0.35	109.69	107.88	109.00	2,345,851
17 Jun 19	108.83000 +2.12	110.00	106.70	106.70	3,517,827
14 Jun 19	106.71000 -1.26	109.78	106.60	108.06	2,356,779
13 Jun 19	107.97000 +0.43	108.28	106.71	108.17	2,157,331
12 Jun 19	107.54000 -0.96	108.49	107.30	108.49	2,721,334
11 Jun 19	108.50000 +4.50	108.50	104.19	104.19	5,339,397
10 Jun 19	104.00000 +1.30	104.48	102.12	102.72	2,467,919
06 Jun 19	102.70000 -0.73	104.20	102.28	103.50	1,980,454
05 Jun 19	103.43000 -0.79	105.44	102.46	105.15	3,193,391
04 Jun 19	104.22000 -3.38	107.88	103.80	107.80	3,594,599
03 Jun 19	107.60000 +0.10	109.48	107.32	107.68	2,070,197
31 May 19	107.50000 +1.26	108.79	105.90	106.50	3,682,281
30 May 19	106.24000 -0.31	106.90	104.92	106.19	2,179,941
29 May 19	106.55000 -0.65	107.37	105.30	106.54	2,072,658
28 May 19	107.20000 +1.36	107.50	105.29	105.78	3,047,372
27 May 19	105.84000 +0.96	106.02	103.20	105.26	2,851,458
24 May 19	104.88000 +0.65	105.78	104.20	104.25	1,947,589
23 May 19	104.23000 -3.30	107.53	103.80	107.50	3,681,721
22 May 19	107.53000 -0.35	108.79	106.50	108.06	2,013,250
21 May 19	107.88000 +1.51	108.37	106.06	107.00	2,500,513
20 May 19	106.37000 -2.12	108.00	105.41	108.00	2,944,984
17 May 19	108.49000 -2.43	111.88	108.20	111.00	3,956,652
16 May 19	110.92000 +1.24	111.16	108.80	109.50	3,125,436
15 May 19	109.68000 +3.04	110.55	107.70	107.70	4,227,367
14 May 19	106.64000 -2.16	109.22	106.48	108.00	3,440,209
13 May 19	108.80000 +1.82	109.65	104.98	106.12	4,276,467
10 May 19	106.98000 +2.85	107.26	102.00	105.50	5,263,573
09 May 19	104.13000 -4.31	108.67	101.01	107.50	6,511,874
08 May 19	108.44000 -3.61	111.50	108.18	110.15	3,903,804
07 May 19	112.05000 +3.35	112.63	109.10	110.00	4,762,012
06 May 19	108.70000 -6.60	112.87	105.81	112.87	7,689,495
30 Apr 19	115.30000 +4.20	115.34	111.55	111.55	4,503,625
29 Apr 19	111.10000 +1.91	113.00	107.00	108.80	5,594,600
26 Apr 19	109.19000 -5.83	115.58	108.60	114.90	7,119,865
25 Apr 19	115.02000 -0.98	117.50	114.89	116.00	3,612,545
24 Apr 19	116.00000 -0.25	117.61	114.74	116.53	3,344,615
23 Apr 19	116.25000 -0.25	117.10	113.58	115.38	4,275,527
22 Apr 19	116.50000 -0.61	118.19	115.01	117.20	3,926,981
19 Apr 19	117.11000 +0.51	117.89	116.18	116.70	2,272,710
18 Apr 19	116.60000 -1.48	118.98	116.00	118.54	2,465,103
17 Apr 19	118.08000 +1.19	119.45	117.00	117.20	3,835,052
16 Apr 19	116.89000 +0.78	117.59	115.10	115.38	4,288,349
15 Apr 19	116.11000 -2.42	121.01	116.10	119.00	5,920,956
12 Apr 19	118.53000 +1.93	118.69	116.12	116.59	3,891,282
11 Apr 19	116.60000 -5.90	122.50	116.58	122.50	6,992,377
10 Apr 19	122.50000 +2.12	124.05	118.88	119.85	6,522,655
09 Apr 19	120.38000 +2.98	120.69	116.11	117.50	5,517,790
08 Apr 19	117.40000 -1.08	120.74	116.72	119.00	5,987,728
04 Apr 19	118.48000 +2.18	118.80	115.50	115.70	4,904,977
03 Apr 19	116.30000 +0.31	117.70	114.86	115.00	4,435,768
02 Apr 19	115.99000 -0.63	116.44	114.61	116.44	4,241,304
01 Apr 19	116.62000 +1.72	117.70	115.19	115.19	6,055,742
29 Mar 19	114.90000 +1.93	117.48	113.50	113.50	6,934,542
28 Mar 19	112.97000 +1.02	114.49	110.58	111.30	6,328,569
27 Mar 19	111.95000 +4.55	113.01	108.00	108.29	8,742,108
26 Mar 19	107.40000 -0.41	108.90	107.10	107.95	3,673,526
25 Mar 19	107.81000 -0.99	109.97	107.01	107.50	4,008,732
22 Mar 19	108.80000 +0.13	109.50	107.88	108.67	3,399,133
21 Mar 19	108.67000 +0.19	109.97	107.50	109.40	4,072,411
20 Mar 19	108.48000 -0.24	110.80	107.38	108.54	5,216,695
19 Mar 19	108.72000 -3.23	112.19	108.11	111.00	6,868,483
18 Mar 19	111.95000 +8.05	112.00	104.11	104.11	13,099,087
15 Mar 19	103.90000 +0.71	104.88	102.36	103.45	5,043,392
14 Mar 19	103.19000 +0.58	104.41	102.30	102.54	4,521,247
13 Mar 19	102.61000 -0.44	104.50	102.08	103.00	3,771,417
12 Mar 19	103.05000 -0.85	105.63	102.35	105.01	5,069,287
11 Mar 19	103.90000 +3.05	104.00	101.04	101.70	4,838,854
08 Mar 19	100.85000 -2.32	104.59	100.11	101.30	6,179,516
07 Mar 19	103.17000 -2.58	106.40	101.80	106.40	7,817,890
06 Mar 19	105.75000 -1.21	107.30	104.41	106.97	6,581,343
05 Mar 19	106.96000 -0.03	107.50	105.19	106.00	5,521,966
04 Mar 19	106.99000 -0.36	109.43	106.38	109.40	9,052,896
01 Mar 19	107.35000 +1.42	108.66	105.58	106.50	5,908,010
28 Feb 19	105.93000 +1.94	106.60	103.88	103.89	4,791,102
27 Feb 19	103.99000 -0.79	106.77	103.01	104.50	6,852,486
26 Feb 19	104.78000 -1.23	110.80	104.20	107.00	9,081,041
25 Feb 19	106.01000 +2.07	106.50	102.80	104.78	10,010,091
22 Feb 19	103.94000 +1.94	104.68	101.02	101.68	4,502,643
21 Feb 19	102.00000 -1.10	104.87	101.97	103.00	4,421,019
20 Feb 19	103.10000 -1.90	105.80	100.51	105.08	5,227,241
19 Feb 19	105.00000 -0.78	107.30	104.01	105.84	5,799,959
18 Feb 19	105.78000 +7.55	106.82	99.00	99.00	7,703,387
15 Feb 19	98.23000 -2.36	101.99	98.23	100.00	5,571,696
14 Feb 19	100.59000 +0.69	101.35	98.76	99.99	4,862,249
13 Feb 19	99.90000 +2.93	100.66	97.01	97.38	7,380,750
12 Feb 19	96.97000 +3.26	98.18	95.48	96.40	8,641,609
11 Feb 19	93.71000 +2.41	94.21	90.91	91.00	5,020,808
01 Feb 19	91.30000 +2.92	91.90	88.99	89.00	5,640,962
31 Jan 19	88.38000 -0.42	89.50	87.91	88.38	2,776,022
30 Jan 19	88.80000 -0.20	89.90	88.20	88.80	2,300,350
29 Jan 19	89.00000 +0.80	89.00	87.36	87.98	2,420,651
28 Jan 19	88.20000 +0.23	90.00	88.00	88.48	3,407,423
25 Jan 19	87.97000 -0.02	88.49	87.54	87.80	2,488,650
24 Jan 19	87.99000 -0.61	88.91	86.85	88.66	3,339,968
23 Jan 19	88.60000 +0.24	89.25	87.46	87.50	2,020,693
22 Jan 19	88.36000 -1.96	90.13	87.70	90.10	3,787,190
21 Jan 19	90.32000 -0.26	92.08	89.42	90.30	5,152,402
18 Jan 19	90.58000 +4.58	91.05	85.85	85.85	7,717,833
17 Jan 19	86.00000 -2.00	88.40	86.00	87.98	3,630,956
16 Jan 19	88.00000 +0.80	88.90	86.88	87.20	3,654,816
15 Jan 19	87.20000 +2.60	87.28	84.04	84.70	4,538,007
14 Jan 19	84.60000 -0.55	85.55	84.50	85.00	1,705,196
11 Jan 19	85.15000 +0.55	85.33	83.68	84.46	2,277,828
10 Jan 19	84.60000 -0.60	85.90	84.21	85.21	1,864,979
09 Jan 19	85.20000 +1.70	86.37	83.27	83.49	4,111,815
08 Jan 19	83.50000 +0.11	84.37	83.01	83.40	2,142,981
07 Jan 19	83.39000 +0.71	83.98	82.60	83.85	2,876,179
04 Jan 19	82.68000 +1.69	83.39	79.21	80.50	3,446,084
03 Jan 19	80.99000 -3.40	83.69	80.95	83.68	4,651,984
02 Jan 19	84.39000 -2.26	86.60	83.20	86.60	3,869,585
28 Dec 18	86.65000 -0.30	87.50	84.57	87.29	2,934,573
27 Dec 18	86.95000 +0.53	88.09	86.00	87.84	2,998,149
26 Dec 18	86.42000 -0.94	89.50	86.28	87.80	3,773,048
25 Dec 18	87.36000 +0.95	87.50	85.08	85.50	3,781,207
24 Dec 18	86.41000 +2.78	87.35	83.64	83.64	3,731,422
21 Dec 18	83.63000 -2.42	86.38	82.91	85.60	4,364,334
20 Dec 18	86.05000 -0.92	87.44	84.65	86.20	3,764,141
19 Dec 18	86.97000 -2.78	89.45	86.22	89.00	3,928,609
18 Dec 18	89.75000 +0.10	90.83	88.63	88.88	3,071,996
17 Dec 18	89.65000 -2.23	91.02	87.47	90.93	4,609,352
14 Dec 18	91.88000 -0.46	93.18	90.72	92.69	5,013,783
13 Dec 18	92.34000 +3.46	93.00	88.92	88.92	6,444,689
12 Dec 18	88.88000 -0.31	89.62	88.41	89.30	3,405,085
11 Dec 18	89.19000 +4.19	89.47	85.20	85.20	5,903,884
10 Dec 18	85.00000 -1.85	87.10	84.61	85.99	3,512,035
07 Dec 18	86.85000 -0.45	87.84	85.63	87.13	4,163,041
06 Dec 18	87.30000 -1.66	89.99	86.25	88.02	5,926,771
05 Dec 18	88.96000 +3.04	89.60	84.03	84.70	7,632,662
04 Dec 18	85.92000 +0.69	86.63	84.54	84.95	4,473,335
03 Dec 18	85.23000 +3.93	86.12	82.70	83.23	7,991,788
30 Nov 18	81.30000 +1.01	81.39	79.51	80.38	2,776,320
29 Nov 18	80.29000 -1.11	82.49	80.20	81.68	2,806,474
28 Nov 18	81.40000 +0.34	81.77	79.18	81.25	3,884,926
27 Nov 18	81.06000 -0.84	82.67	81.01	82.05	2,442,494
26 Nov 18	81.90000 -1.30	83.82	81.50	82.30	3,274,505
23 Nov 18	83.20000 +0.65	84.90	82.00	82.86	7,338,664
22 Nov 18	82.55000 +0.40	82.75	81.12	81.90	3,743,834
21 Nov 18	82.15000 +1.14	82.49	79.48	79.84	4,045,645
20 Nov 18	81.01000 -1.99	82.79	80.60	82.45	5,112,738
19 Nov 18	83.00000 +3.50	83.00	79.88	79.88	7,547,702
16 Nov 18	79.50000 -0.17	79.99	78.61	79.81	3,525,170
15 Nov 18	79.67000 +0.56	79.83	78.69	78.90	2,718,757
14 Nov 18	79.11000 -1.74	80.55	79.00	80.51	3,645,014
13 Nov 18	80.85000 +1.15	81.15	77.60	78.47	6,076,389
12 Nov 18	79.70000 +0.78	80.27	77.51	78.90	3,464,163
09 Nov 18	78.92000 -0.61	79.44	78.21	79.01	2,193,119
08 Nov 18	79.53000 -0.52	81.28	79.37	80.80	2,846,727
07 Nov 18	80.05000 -0.95	81.69	80.00	81.00	3,450,960
06 Nov 18	81.00000 -0.50	81.20	79.80	81.20	3,076,619
05 Nov 18	81.50000 -1.38	82.98	80.23	82.88	5,630,459
02 Nov 18	82.88000 +4.28	83.00	80.50	80.50	7,015,070
01 Nov 18	78.60000 +1.10	80.65	77.96	77.96	6,185,024
31 Oct 18	77.50000 +3.65	78.49	74.15	74.15	7,229,330
30 Oct 18	73.85000 +2.30	74.76	71.47	71.68	6,690,931
29 Oct 18	71.55000 -7.63	78.88	71.26	78.51	10,151,830
26 Oct 18	79.18000 -1.81	81.80	78.50	81.20	5,739,749
25 Oct 18	80.99000 -1.33	81.70	79.01	79.99	5,364,061
24 Oct 18	82.32000 +0.27	83.90	78.88	79.97	6,217,674
23 Oct 18	82.05000 -4.64	87.38	81.30	87.00	8,818,877
22 Oct 18	86.69000 +4.44	87.57	83.64	84.44	8,956,867
19 Oct 18	82.25000 +1.90	82.87	78.12	78.51	5,859,863
18 Oct 18	80.35000 -2.35	82.46	79.58	81.96	4,681,533
17 Oct 18	82.70000 -1.29	85.50	79.81	85.00	8,763,848
16 Oct 18	83.99000 -5.06	89.83	83.20	88.90	6,862,529
15 Oct 18	89.05000 -0.94	91.46	88.80	90.50	3,670,183
12 Oct 18	89.99000 +1.53	91.29	88.10	88.45	4,900,460
11 Oct 18	88.46000 -2.94	90.19	87.00	88.00	5,672,031
10 Oct 18	91.40000 -2.55	94.65	90.20	94.18	5,378,451
09 Oct 18	93.95000 -1.61	96.98	93.31	95.45	4,323,363
08 Oct 18	95.56000 -5.70	99.00	95.50	99.00	4,961,677
28 Sep 18	101.26000 +0.66	101.79	100.03	101.00	3,360,668
27 Sep 18	100.60000 +0.05	102.17	99.70	100.36	4,959,022
26 Sep 18	100.55000 +4.19	102.66	96.31	96.98	7,209,916
25 Sep 18	96.36000 -0.72	97.55	95.90	96.50	2,924,228
21 Sep 18	97.08000 +2.67	97.77	94.50	94.50	4,545,291
20 Sep 18	94.41000 -0.19	95.98	93.76	94.60	3,236,569
19 Sep 18	94.60000 +2.60	96.48	91.01	91.95	6,124,101
18 Sep 18	92.00000 +1.38	92.50	89.00	90.62	3,659,191
17 Sep 18	90.62000 -1.68	92.98	90.25	91.97	2,611,556
14 Sep 18	92.30000 -0.04	93.28	90.34	92.34	3,467,153
13 Sep 18	92.34000 -0.36	95.01	87.78	93.70	6,064,976
12 Sep 18	92.70000 -2.65	96.12	92.20	95.25	3,582,447
11 Sep 18	95.35000 +0.05	96.20	93.00	95.60	3,119,633
10 Sep 18	95.30000 -4.53	99.80	95.00	99.80	4,497,357
07 Sep 18	99.83000 +0.83	101.00	98.86	99.30	2,489,547
06 Sep 18	99.00000 -1.22	101.65	98.60	100.20	3,017,647
05 Sep 18	100.22000 -2.18	102.48	100.10	102.40	2,303,202
04 Sep 18	102.40000 +0.40	103.20	101.01	102.43	2,681,079
03 Sep 18	102.00000 -0.88	102.69	100.06	101.71	2,475,683
31 Aug 18	102.88000 -1.42	105.00	102.00	105.00	3,068,613
30 Aug 18	104.30000 -0.87	105.99	104.00	105.40	2,358,168
29 Aug 18	105.17000 -1.48	106.93	103.86	106.50	3,787,307
28 Aug 18	106.65000 -1.35	108.77	105.91	108.76	4,715,657
27 Aug 18	108.00000 +5.86	108.37	102.28	103.50	6,603,510
24 Aug 18	102.14000 +1.02	103.49	100.12	101.80	2,974,664
23 Aug 18	101.12000 +0.82	102.16	99.21	100.00	2,923,682
22 Aug 18	100.30000 -1.00	102.99	99.66	101.09	3,137,007
21 Aug 18	101.30000 +4.20	101.50	96.12	96.99	5,224,277
20 Aug 18	97.10000 -3.81	100.90	90.96	100.00	6,897,100
17 Aug 18	100.91000 -1.89	104.87	99.59	104.42	4,437,480
16 Aug 18	102.80000 -0.02	105.00	100.00	101.97	2,812,736
15 Aug 18	102.82000 -3.09	106.46	102.18	106.02	3,304,032
14 Aug 18	105.91000 -1.13	107.70	105.30	107.00	2,573,929
13 Aug 18	107.04000 -0.43	107.90	104.51	106.00	3,872,135
10 Aug 18	107.47000 +3.58	108.20	103.89	104.48	5,128,097
09 Aug 18	103.89000 +3.40	105.65	99.45	99.99	4,918,256
08 Aug 18	100.49000 -2.79	103.98	100.05	103.28	4,278,734
07 Aug 18	103.28000 +5.23	103.58	95.95	99.20	7,238,799
06 Aug 18	98.05000 -9.63	106.00	97.50	106.00	9,735,107
03 Aug 18	107.68000 -4.54	112.70	107.60	111.76	3,975,973
02 Aug 18	112.22000 +1.64	112.30	107.01	110.30	5,604,231
01 Aug 18	110.58000 -4.57	116.10	109.71	116.10	6,986,986
31 Jul 18	115.15000 +1.92	115.90	113.05	113.89	3,631,165
30 Jul 18	113.23000 -2.95	117.29	111.00	115.73	6,642,896
27 Jul 18	116.18000 -2.98	119.50	115.58	119.20	4,102,166
26 Jul 18	119.16000 +0.80	120.97	117.50	118.90	4,742,316
25 Jul 18	118.36000 +0.50	119.69	117.22	117.22	4,251,383
24 Jul 18	117.86000 +0.45	119.85	115.00	116.30	6,759,290
23 Jul 18	117.41000 -4.56	121.00	110.99	117.73	10,943,288
20 Jul 18	121.97000 +0.42	123.80	118.80	120.84	5,094,871
19 Jul 18	121.55000 -4.01	126.00	119.00	125.61	6,792,314
18 Jul 18	125.56000 -1.49	128.90	125.25	126.00	4,211,933
17 Jul 18	127.05000 -1.88	129.58	125.20	128.87	5,710,767
16 Jul 18	128.92999 +4.33	129.00	123.51	124.38	6,479,206
13 Jul 18	124.60000 +0.68	128.30	123.02	124.05	7,145,211
12 Jul 18	123.92000 +5.49	124.24	117.80	117.80	7,457,029
11 Jul 18	118.43000 +1.72	119.32	114.00	115.00	7,170,745
10 Jul 18	116.71000 +2.82	116.88	113.51	113.55	5,963,003
09 Jul 18	113.89000 +3.79	114.40	109.10	110.26	5,191,192
06 Jul 18	110.10000 -1.40	112.26	108.16	110.49	4,504,488
05 Jul 18	111.50000 -0.13	112.18	107.82	111.60	5,796,943
04 Jul 18	111.63000 -1.46	114.67	110.61	113.18	3,657,654
03 Jul 18	113.09000 -0.80	115.30	108.50	113.50	5,872,168
02 Jul 18	113.89000 +1.96	116.80	112.22	112.70	6,964,950
29 Jun 18	111.93000 +3.02	112.00	108.52	110.00	4,787,472
28 Jun 18	108.91000 +2.93	111.58	103.00	105.20	6,261,037
27 Jun 18	105.98000 -6.46	112.86	105.00	112.40	6,927,172
26 Jun 18	112.44000 -0.52	113.87	111.52	112.00	4,023,806
25 Jun 18	112.96000 +1.06	113.98	112.12	112.88	4,621,188
22 Jun 18	111.90000 +1.38	112.90	108.52	108.52	4,473,294
21 Jun 18	110.52000 +2.23	114.30	107.51	108.29	7,420,897
20 Jun 18	108.29000 +1.55	109.50	103.81	106.88	6,081,594
19 Jun 18	106.74000 +0.97	106.86	102.40	103.00	10,007,736
15 Jun 18	105.77000 -3.58	108.79	102.80	108.55	7,870,423
14 Jun 18	109.35000 -2.74	112.00	106.96	111.12	6,486,601
13 Jun 18	112.09000 -0.67	113.01	110.58	113.00	4,019,458
12 Jun 18	112.76000 +2.05	113.70	109.00	110.71	6,593,253
11 Jun 18	110.71000 -2.99	114.39	109.71	113.00	5,756,641
08 Jun 18	113.70000 +0.78	114.25	110.30	110.92	5,625,955
07 Jun 18	112.92000 -1.24	115.90	112.17	114.50	6,398,037
06 Jun 18	114.16000 +0.03	116.00	112.20	115.01	8,406,562
05 Jun 18	114.13000 +6.86	114.30	108.00	108.00	11,320,279
04 Jun 18	107.27000 +1.18	108.30	104.04	106.99	8,575,732
01 Jun 18	106.09000 -5.26	112.38	103.60	110.97	14,933,366
31 May 18	111.35000 +3.05	112.80	108.51	109.98	12,420,525
30 May 18	108.30000 -8.54	115.10	106.18	112.96	19,409,456
29 May 18	116.84000 -12.98	131.90	116.84	128.50	21,579,804
28 May 18	129.82001 +9.74	131.98	119.00	120.07	11,994,443
25 May 18	120.08000 +2.60	121.51	115.31	116.93	7,703,716
24 May 18	117.48000 +0.51	118.18	115.93	116.95	5,919,853
23 May 18	116.97000 +3.07	117.93	112.60	113.89	7,420,913
22 May 18	113.90000 +4.93	114.90	109.25	109.38	6,395,962
21 May 18	108.97000 +0.77	109.00	107.01	108.20	4,496,497
18 May 18	108.20000 +0.21	108.79	105.70	107.31	5,058,526
17 May 18	107.99000 -0.77	109.31	106.00	108.76	6,416,174
16 May 18	108.76000 +5.84	111.00	102.00	102.80	8,596,830
15 May 18	102.92000 +1.05	103.88	101.17	102.97	5,390,240
14 May 18	101.87000 +4.68	101.96	96.41	97.23	6,933,472
11 May 18	97.19000 -1.77	101.60	97.08	98.55	6,220,943
10 May 18	98.96000 +2.00	99.20	95.93	96.49	5,090,992
09 May 18	96.96000 -0.01	97.67	96.20	96.50	2,568,411
08 May 18	96.97000 -1.28	99.46	96.12	98.52	5,629,628
07 May 18	98.25000 +2.61	98.88	94.90	96.00	5,435,993
04 May 18	95.64000 +1.67	96.48	93.68	94.45	4,045,190
03 May 18	93.97000 -1.14	94.80	92.59	94.71	5,080,106
02 May 18	95.11000 +1.65	97.36	93.63	94.68	6,545,224
27 Apr 18	93.46000 +4.31	97.00	90.51	90.51	10,353,823
26 Apr 18	89.15000 -0.83	90.35	88.19	90.00	3,620,690
25 Apr 18	89.98000 +1.95	90.68	87.40	87.97	6,235,154
24 Apr 18	88.03000 +1.26	88.48	86.11	86.11	3,957,258
23 Apr 18	86.77000 +1.09	87.68	85.49	85.67	3,623,323
20 Apr 18	85.68000 +0.18	87.46	85.00	85.03	3,501,350
19 Apr 18	85.50000 +0.34	86.58	84.33	85.39	3,175,006
18 Apr 18	85.16000 +0.04	86.00	82.28	85.43	5,700,211
17 Apr 18	85.12000 -2.74	89.00	84.90	89.00	5,377,892
16 Apr 18	87.86000 +0.98	88.27	84.99	86.01	4,954,579
13 Apr 18	86.88000 -2.38	89.59	86.37	88.75	6,040,983
12 Apr 18	89.26000 +4.77	89.33	84.26	84.83	8,770,521
11 Apr 18	84.49000 -0.54	85.88	84.02	85.40	4,054,558
10 Apr 18	85.03000 +0.36	86.50	84.01	84.60	4,610,328
09 Apr 18	84.67000 +3.47	84.70	81.14	81.16	6,001,922
04 Apr 18	81.20000 -0.29	82.69	81.01	82.11	3,707,801
03 Apr 18	81.49000 -1.08	83.48	80.53	80.53	5,119,737
02 Apr 18	82.57000 -0.41	84.19	81.03	83.37	5,155,966
30 Mar 18	82.98000 +1.78	83.78	80.41	80.41	5,936,158
29 Mar 18	81.20000 -4.46	86.79	81.16	85.72	10,402,909
28 Mar 18	85.66000 -0.11	87.45	84.08	84.98	5,095,069
27 Mar 18	85.77000 -0.55	88.55	84.96	86.62	7,740,622
26 Mar 18	86.32000 +2.39	86.93	82.13	83.00	7,956,811
23 Mar 18	83.93000 +0.01	84.21	79.94	82.20	8,128,473
22 Mar 18	83.92000 -0.27	84.85	82.52	83.53	4,940,115
21 Mar 18	84.19000 -0.21	84.85	83.10	83.92	4,783,551
20 Mar 18	84.40000 +2.81	84.48	80.86	81.09	6,907,546
19 Mar 18	81.59000 +1.24	81.96	79.21	80.00	4,132,878
16 Mar 18	80.35000 -2.04	82.48	80.10	82.29	4,565,182
15 Mar 18	82.39000 +2.43	82.43	79.88	79.98	6,017,495
14 Mar 18	79.96000 +0.01	80.66	79.76	80.30	3,902,952
13 Mar 18	79.95000 -2.19	81.90	79.68	81.66	5,993,028
12 Mar 18	82.14000 -0.12	82.86	81.23	82.12	5,578,472
09 Mar 18	82.26000 -0.51	83.83	81.33	82.82	6,303,956
08 Mar 18	82.77000 +2.94	83.00	79.85	79.85	7,169,313
07 Mar 18	79.83000 +0.99	81.50	78.02	78.79	6,716,430
06 Mar 18	78.84000 +1.41	78.90	76.50	77.45	6,938,410
05 Mar 18	77.43000 +3.29	77.50	74.00	74.14	6,986,707
02 Mar 18	74.14000 +1.13	74.70	72.36	72.55	4,430,211
01 Mar 18	73.01000 +0.13	73.44	72.36	72.74	2,823,363
28 Feb 18	72.88000 -1.24	73.80	72.20	73.28	3,452,885
27 Feb 18	74.12000 -0.63	75.01	72.98	74.72	4,310,537
26 Feb 18	74.75000 +0.65	75.29	73.44	74.75	3,819,133
23 Feb 18	74.10000 +0.71	75.32	73.27	73.99	3,997,061
22 Feb 18	73.39000 +1.02	73.89	72.00	73.25	3,558,669
14 Feb 18	72.37000 +0.44	72.66	71.80	71.95	2,633,446
13 Feb 18	71.93000 -0.69	73.99	71.51	72.70	4,357,525
12 Feb 18	72.62000 +2.84	72.99	69.10	69.50	5,510,812
09 Feb 18	69.78000 -0.53	69.91	67.00	69.00	5,450,026
08 Feb 18	70.31000 +1.57	70.42	67.80	68.00	3,459,289
07 Feb 18	68.74000 -0.43	71.58	68.50	71.40	4,561,783
06 Feb 18	69.17000 -3.25	71.00	68.50	71.00	5,903,662
05 Feb 18	72.42000 -0.20	73.67	71.80	71.84	3,579,808
02 Feb 18	72.62000 +1.83	72.68	69.91	71.14	3,899,203
01 Feb 18	70.79000 -2.50	73.49	70.28	73.06	5,892,451
31 Jan 18	73.29000 +0.34	73.98	72.64	72.64	3,663,226
30 Jan 18	72.95000 -0.46	73.74	72.53	73.30	3,308,923
29 Jan 18	73.41000 -2.94	77.06	73.03	76.05	7,118,819
26 Jan 18	76.35000 +1.14	76.90	74.40	74.75	4,841,262
25 Jan 18	75.21000 -0.75	76.98	74.10	75.99	5,530,155
24 Jan 18	75.96000 -0.67	76.98	75.38	76.20	3,981,223
23 Jan 18	76.63000 -0.05	77.77	75.63	77.56	5,394,744
22 Jan 18	76.68000 +3.75	76.88	73.00	73.00	6,912,842
19 Jan 18	72.93000 -0.82	74.47	72.70	73.64	3,373,679
18 Jan 18	73.75000 +1.28	74.96	72.63	73.00	4,655,850
17 Jan 18	72.47000 -2.48	75.44	72.01	74.75	6,469,408
16 Jan 18	74.95000 +2.01	76.00	71.77	72.72	7,701,334
15 Jan 18	72.94000 -1.09	74.98	72.31	74.16	6,444,355
12 Jan 18	74.03000 +1.26	74.90	72.20	72.48	6,748,576
11 Jan 18	72.77000 +0.34	73.20	71.33	72.30	5,801,436
10 Jan 18	72.43000 +0.35	74.68	71.33	73.30	12,899,207
09 Jan 18	72.08000 +3.00	72.20	68.80	68.80	9,821,480
08 Jan 18	69.08000 +1.35	69.60	67.41	67.75	5,810,305
05 Jan 18	67.73000 +0.02	69.00	67.19	67.70	5,994,895
04 Jan 18	67.71000 +2.02	67.98	65.80	65.80	6,422,111
03 Jan 18	65.69000 +0.16	66.63	65.23	65.92	4,953,923
02 Jan 18	65.53000 +2.33	65.69	63.05	63.05	5,689,125
29 Dec 17	63.20000 +0.34	63.38	62.70	62.85	2,378,016
28 Dec 17	62.86000 +0.50	63.15	62.01	62.47	3,049,987
27 Dec 17	62.36000 -1.92	64.32	62.20	64.29	3,563,094
26 Dec 17	64.28000 +0.23	64.82	63.81	64.35	2,770,501
25 Dec 17	64.05000 -0.40	64.51	63.45	64.21	2,616,106
22 Dec 17	64.45000 +0.09	64.80	64.07	64.30	2,228,048
21 Dec 17	64.36000 +0.40	64.83	63.24	63.76	3,838,546
20 Dec 17	63.96000 +0.85	64.18	62.70	63.04	4,402,628
19 Dec 17	63.11000 +1.24	63.18	61.88	61.98	3,672,786
18 Dec 17	61.87000 +0.11	62.49	61.51	61.73	2,196,880
15 Dec 17	61.76000 -1.61	63.58	61.39	63.35	4,399,456
14 Dec 17	63.37000 -0.61	64.29	63.17	63.80	3,120,194
13 Dec 17	63.98000 +0.51	64.09	63.06	63.60	2,917,587
12 Dec 17	63.47000 -0.70	64.24	63.40	64.19	3,129,304
11 Dec 17	64.17000 +1.24	64.48	62.92	62.92	5,114,768
08 Dec 17	62.93000 +0.38	63.35	62.23	62.40	2,509,690
07 Dec 17	62.55000 -0.36	63.25	62.52	62.69	2,412,868
06 Dec 17	62.91000 +0.51	62.93	61.87	62.40	3,054,623
05 Dec 17	62.40000 -0.72	63.45	61.90	62.88	3,280,930
04 Dec 17	63.12000 +1.21	63.69	61.50	61.70	4,521,898
01 Dec 17	61.91000 +0.37	62.48	61.00	61.30	3,414,277
30 Nov 17	61.54000 -0.38	62.66	61.30	61.60	2,706,472
29 Nov 17	61.92000 -0.74	62.97	61.13	62.95	4,292,523
28 Nov 17	62.66000 +0.25	63.50	62.02	62.02	4,710,546
27 Nov 17	62.41000 -1.18	63.95	62.28	63.40	4,659,490
24 Nov 17	63.59000 -0.37	64.49	62.81	63.96	5,694,238
23 Nov 17	63.96000 -4.54	68.48	63.30	68.48	10,038,538
22 Nov 17	68.50000 +0.31	69.37	67.70	68.34	8,861,441
21 Nov 17	68.19000 +1.26	68.89	66.50	66.55	7,920,696
20 Nov 17	66.93000 +0.24	67.16	64.18	66.06	6,071,521
17 Nov 17	66.69000 -0.86	67.57	66.01	67.49	6,193,153
16 Nov 17	67.55000 +2.09	67.77	65.00	65.14	7,720,564
15 Nov 17	65.46000 +0.01	66.30	63.75	65.18	7,980,933
14 Nov 17	65.45000 -2.30	68.33	65.38	67.60	9,543,469
13 Nov 17	67.75000 -0.46	68.90	67.58	68.00	6,580,600
10 Nov 17	68.21000 +0.67	68.88	66.51	67.25	7,606,719
09 Nov 17	67.54000 +0.04	67.76	65.84	67.50	9,013,666
08 Nov 17	67.50000 -2.11	70.09	66.96	69.55	9,263,287
07 Nov 17	69.61000 -0.26	70.30	68.61	69.70	7,624,927
06 Nov 17	69.87000 +2.72	69.97	66.38	67.11	10,432,079
03 Nov 17	67.15000 -0.30	68.26	66.81	67.50	6,674,693
02 Nov 17	67.45000 +0.43	67.48	66.30	66.99	6,477,304
01 Nov 17	67.02000 -0.73	69.69	66.87	67.76	10,051,567
31 Oct 17	67.75000 +0.77	68.15	66.05	67.00	7,955,392
30 Oct 17	66.98000 +0.96	69.18	64.48	66.03	14,086,027
27 Oct 17	66.02000 +1.82	66.48	64.15	64.88	10,721,024
26 Oct 17	64.20000 -0.12	66.49	63.82	64.50	9,501,911
25 Oct 17	64.32000 -0.51	65.17	63.40	64.80	7,757,334
24 Oct 17	64.83000 -0.06	65.47	64.40	64.80	5,576,980
23 Oct 17	64.89000 +1.14	65.79	63.30	63.72	7,634,475
20 Oct 17	63.75000 +0.41	64.34	62.60	63.24	5,558,377
19 Oct 17	63.34000 -0.29	65.35	63.23	63.50	11,085,679
18 Oct 17	63.63000 +2.41	63.96	61.08	61.48	10,255,703
17 Oct 17	61.22000 -0.29	61.85	60.62	61.00	5,599,334
16 Oct 17	61.51000 +2.25	61.99	59.31	59.31	9,694,137
13 Oct 17	59.26000 -0.88	60.38	59.20	60.12	4,641,935
12 Oct 17	60.14000 -0.13	60.78	59.66	60.06	4,688,508
11 Oct 17	60.27000 +0.83	60.99	59.11	59.60	8,824,999
10 Oct 17	59.44000 +1.04	59.72	58.29	58.50	8,181,778
09 Oct 17	58.40000 +0.14	59.48	58.01	58.49	8,058,253
29 Sep 17	58.26000 -0.75	59.49	57.99	58.99	7,339,179
28 Sep 17	59.01000 +1.17	59.26	57.48	57.80	8,904,151
27 Sep 17	57.84000 -0.40	58.25	57.36	58.14	4,509,695
26 Sep 17	58.24000 +0.28	58.43	57.30	57.50	7,692,928
25 Sep 17	57.96000 +3.11	58.49	55.16	55.20	15,285,817
22 Sep 17	54.85000 -0.27	55.15	54.73	55.10	1,927,395
21 Sep 17	55.12000 -0.09	55.29	55.02	55.27	1,399,301
20 Sep 17	55.21000 -0.50	55.68	55.00	55.68	2,910,751
19 Sep 17	55.71000 -0.32	56.47	55.42	56.10	3,034,764
18 Sep 17	56.03000 +0.19	56.30	55.47	55.81	3,500,675
15 Sep 17	55.84000 +0.53	56.50	55.10	55.20	3,502,391
14 Sep 17	55.31000 -0.22	56.00	55.21	55.57	3,679,619
13 Sep 17	55.53000 +0.82	55.69	54.55	54.63	5,036,059
12 Sep 17	54.71000 -0.18	55.20	54.60	54.89	2,295,931
11 Sep 17	54.89000 -0.17	55.14	54.50	55.10	2,466,283
08 Sep 17	55.06000 +0.31	55.20	54.55	54.70	2,731,383
07 Sep 17	54.75000 +0.08	55.20	54.41	54.41	2,764,986
06 Sep 17	54.67000 -0.56	55.20	54.49	55.01	3,481,255
05 Sep 17	55.23000 +0.30	55.45	54.95	54.98	4,322,463
04 Sep 17	54.93000 +0.77	54.95	53.80	54.49	4,254,613
01 Sep 17	54.16000 -0.53	54.80	54.05	54.60	5,026,036
31 Aug 17	54.69000 -0.31	55.32	54.55	55.01	3,457,692
30 Aug 17	55.00000 -0.04	55.30	54.80	55.02	3,134,134
29 Aug 17	55.04000 -0.24	55.30	54.98	55.30	2,279,416
28 Aug 17	55.28000 -0.32	55.95	55.10	55.70	4,376,153
25 Aug 17	55.60000 +0.36	55.63	55.21	55.48	2,085,033
24 Aug 17	55.24000 -0.16	55.65	54.70	55.41	2,126,986
23 Aug 17	55.40000 -0.42	55.96	55.35	55.80	1,652,660
22 Aug 17	55.82000 -0.15	56.18	55.60	56.00	1,671,434
21 Aug 17	55.97000 +0.22	56.17	55.55	55.70	1,628,669
18 Aug 17	55.75000 -0.64	56.66	55.43	56.38	4,087,273
17 Aug 17	56.39000 -0.08	56.72	56.01	56.12	2,204,119
16 Aug 17	56.47000 -0.35	56.88	56.01	56.84	2,158,525
15 Aug 17	56.82000 -0.14	57.05	56.45	56.96	2,782,972
14 Aug 17	56.96000 +1.20	57.11	56.00	56.01	4,703,010
11 Aug 17	55.76000 -0.32	56.84	55.60	55.80	4,168,882
10 Aug 17	56.08000 -0.42	56.73	55.80	56.60	3,555,028
09 Aug 17	56.50000 +1.91	57.05	54.60	54.60	6,418,858
08 Aug 17	54.59000 -0.47	55.07	54.48	55.03	2,033,730
07 Aug 17	55.06000 +0.54	55.14	54.35	54.53	1,989,189
04 Aug 17	54.52000 -0.46	55.19	54.47	54.90	2,616,788
03 Aug 17	54.98000 -0.43	55.57	54.90	55.38	2,636,877
02 Aug 17	55.41000 -0.77	56.30	55.30	56.30	2,629,566
01 Aug 17	56.18000 -0.33	56.59	55.81	56.25	2,257,781
31 Jul 17	56.51000 +1.04	56.56	54.95	55.47	4,726,945
28 Jul 17	55.47000 +0.18	55.88	55.20	55.31	2,166,264
27 Jul 17	55.29000 +0.08	55.45	54.82	55.21	2,727,445
26 Jul 17	55.21000 -1.09	56.25	54.95	56.25	4,518,663
25 Jul 17	56.30000 +0.46	57.19	56.16	56.40	4,466,634
24 Jul 17	55.84000 -0.32	56.60	55.77	56.00	2,770,048
21 Jul 17	56.16000 -0.37	56.78	56.08	56.60	2,337,759
20 Jul 17	56.53000 +0.36	56.72	55.81	56.17	3,930,132
19 Jul 17	56.17000 +0.64	56.35	55.01	55.50	3,832,903
18 Jul 17	55.53000 +0.73	55.85	54.70	54.70	3,443,806
17 Jul 17	54.80000 -2.32	57.35	52.94	57.00	6,826,892
14 Jul 17	57.12000 +0.27	57.17	56.50	56.88	3,340,600
13 Jul 17	56.85000 -0.49	57.68	56.71	57.11	4,306,090
12 Jul 17	57.34000 -1.17	58.60	56.89	58.20	5,903,725
11 Jul 17	58.51000 +0.46	58.97	57.70	57.85	4,858,637
10 Jul 17	58.05000 +0.26	58.46	57.19	57.73	3,821,312
07 Jul 17	57.79000 +0.01	58.15	57.20	57.58	3,950,405
06 Jul 17	57.78000 -0.58	58.40	57.00	58.40	7,338,318
05 Jul 17	58.36000 +0.51	58.60	57.74	57.80	4,664,422
04 Jul 17	57.85000 -1.68	59.74	57.67	59.55	8,747,977
03 Jul 17	59.53000 -1.51	60.98	59.23	60.53	7,705,258
30 Jun 17	61.04000 +1.43	61.31	59.20	59.35	8,629,107
29 Jun 17	59.61000 +0.55	60.00	59.03	59.09	5,778,501
28 Jun 17	59.06000 -1.34	60.35	58.72	60.25	6,985,864
27 Jun 17	60.40000 -0.32	60.67	59.65	60.02	7,649,033
26 Jun 17	60.72000 +0.41	60.77	59.81	60.03	10,698,721
23 Jun 17	60.31000 +3.64	60.38	56.33	56.58	12,511,226
22 Jun 17	56.67000 -1.57	58.55	56.50	58.21	9,499,195
21 Jun 17	58.24000 +2.25	58.39	56.17	56.20	11,824,473
20 Jun 17	55.99000 -0.64	56.93	55.75	56.64	5,391,493
19 Jun 17	56.63000 +1.62	56.65	55.10	55.10	5,820,885
16 Jun 17	55.01000 -0.46	55.75	54.85	55.25	3,454,219
15 Jun 17	55.47000 +0.03	55.69	54.71	55.40	4,093,254
14 Jun 17	55.44000 -1.49	57.35	55.13	57.00	5,939,630
13 Jun 17	56.93000 +0.53	57.00	55.86	56.40	5,900,796
12 Jun 17	56.40000 -0.17	58.08	55.82	56.40	7,762,563
09 Jun 17	56.57000 -0.02	56.89	56.21	56.80	6,673,975
08 Jun 17	56.59000 +1.12	56.96	55.19	55.56	8,611,489
07 Jun 17	55.47000 +0.53	55.79	55.10	55.20	6,443,941
06 Jun 17	54.94000 +0.56	55.09	54.34	54.61	3,980,523
05 Jun 17	54.38000 +0.29	54.60	53.75	53.77	2,987,163
02 Jun 17	54.09000 -0.47	54.50	53.51	54.50	3,378,264
01 Jun 17	54.56000 +1.10	54.58	53.20	53.60	5,520,070
31 May 17	53.46000 -0.62	54.88	52.96	54.75	7,159,904
26 May 17	54.08000 -0.71	55.10	54.02	54.84	3,534,511
25 May 17	54.79000 -0.40	55.35	53.74	54.80	4,870,758
24 May 17	55.19000 -1.70	57.08	54.30	57.08	6,773,850
23 May 17	56.89000 +0.93	57.50	55.66	56.03	7,501,780
22 May 17	55.96000 +0.83	56.37	54.75	55.08	3,796,222
19 May 17	55.13000 +0.52	55.30	54.30	54.30	2,337,500
18 May 17	54.61000 -0.76	55.58	54.08	54.99	3,184,221
17 May 17	55.37000 -1.12	56.68	55.27	56.47	4,773,584
16 May 17	56.49000 +0.57	56.60	55.43	55.70	5,655,089
15 May 17	55.92000 +0.28	56.19	55.01	55.64	4,340,591
12 May 17	55.64000 +2.02	55.70	53.45	53.45	6,427,982
11 May 17	53.62000 +0.11	53.66	52.60	53.35	4,597,191
10 May 17	53.51000 -0.19	54.38	53.31	53.73	3,740,924
09 May 17	53.70000 +0.19	53.80	52.36	53.46	4,809,755
08 May 17	53.51000 +0.12	54.26	52.51	53.40	5,217,858
05 May 17	53.39000 -2.02	55.90	53.38	55.49	6,852,775
04 May 17	55.41000 -0.51	56.37	55.31	55.80	3,147,811
03 May 17	55.92000 +0.35	56.28	55.20	55.20	3,121,534
02 May 17	55.57000 +0.39	56.30	54.76	54.76	4,099,042
28 Apr 17	55.18000 -2.01	57.79	55.00	57.19	7,494,054
27 Apr 17	57.19000 +0.33	57.54	55.70	56.12	4,844,037
26 Apr 17	56.86000 -1.10	59.50	56.79	57.92	9,480,034
25 Apr 17	57.96000 +2.19	58.00	55.30	55.65	7,642,498
24 Apr 17	55.77000 -0.95	56.67	54.42	56.40	7,645,406
21 Apr 17	56.72000 -1.25	58.32	56.38	57.80	7,317,385
20 Apr 17	57.97000 +1.89	58.60	56.25	56.25	9,723,250
19 Apr 17	56.08000 +0.18	56.50	54.90	55.98	7,975,385
18 Apr 17	55.90000 +3.07	56.66	53.09	53.09	10,956,497
17 Apr 17	52.83000 -0.48	53.89	52.30	52.72	3,950,740
14 Apr 17	53.31000 +0.04	53.98	52.84	52.98	3,622,174
13 Apr 17	53.27000 -0.52	53.67	52.16	52.55	5,424,888
12 Apr 17	53.79000 -0.39	54.30	53.60	54.21	3,747,621
11 Apr 17	54.18000 -0.57	55.33	54.10	54.10	7,136,125
10 Apr 17	54.75000 +1.87	54.91	52.66	52.89	8,057,535
07 Apr 17	52.88000 +0.08	53.16	52.43	52.59	4,306,494
06 Apr 17	52.80000 +0.73	53.26	51.89	52.40	5,985,093
05 Apr 17	52.07000 +1.78	53.48	51.99	52.00	12,581,261
31 Mar 17	50.29000 +1.17	50.50	49.07	49.08	4,132,153
30 Mar 17	49.12000 -0.88	50.15	48.75	50.00	3,999,743
29 Mar 17	50.00000 +0.22	50.39	49.60	49.99	3,077,712
28 Mar 17	49.78000 -0.23	50.30	49.30	50.27	3,269,719
27 Mar 17	50.01000 -0.48	51.30	49.98	50.48	4,999,042
24 Mar 17	50.49000 +0.02	50.85	50.07	50.40	4,285,024
23 Mar 17	50.47000 -0.28	51.15	49.95	50.80	7,456,144
22 Mar 17	50.75000 +1.46	51.06	48.68	49.04	11,785,008
21 Mar 17	49.29000 +1.20	49.90	47.77	48.00	10,033,771
20 Mar 17	48.09000 +0.41	48.12	46.95	47.75	5,284,442
17 Mar 17	47.68000 -0.17	48.29	47.58	47.81	3,070,443
16 Mar 17	47.85000 -0.42	48.29	47.51	48.10	4,202,438
15 Mar 17	48.27000 +0.16	48.53	48.00	48.14	2,384,589
14 Mar 17	48.11000 -0.39	48.70	47.91	48.32	2,766,342
13 Mar 17	48.50000 +0.65	48.90	47.71	47.80	6,347,276
10 Mar 17	47.85000 +0.57	48.18	47.20	47.43	3,200,810
09 Mar 17	47.28000 -0.28	47.70	47.19	47.49	1,736,104
08 Mar 17	47.56000 -0.32	48.42	47.55	47.97	3,108,370
07 Mar 17	47.88000 +0.23	48.02	47.30	47.79	2,378,586
06 Mar 17	47.65000 +0.40	48.01	47.02	47.35	2,366,754
03 Mar 17	47.25000 -0.13	47.70	47.00	47.35	1,974,110
02 Mar 17	47.38000 -0.47	48.01	47.35	48.00	1,997,683
01 Mar 17	47.85000 -0.18	48.66	47.60	48.10	4,128,779
28 Feb 17	48.03000 +0.22	48.12	47.50	47.81	3,682,591
27 Feb 17	47.81000 +0.33	48.18	47.40	47.43	3,696,605
24 Feb 17	47.48000 -0.16	48.18	47.32	47.40	3,003,320
23 Feb 17	47.64000 +0.03	48.40	47.31	47.57	5,118,950
22 Feb 17	47.61000 +1.46	47.66	46.14	46.14	7,447,347
21 Feb 17	46.15000 -0.07	46.43	45.91	46.21	2,437,207
20 Feb 17	46.22000 +1.07	46.30	45.00	45.02	4,002,226
17 Feb 17	45.15000 -0.18	45.60	45.10	45.33	1,676,219
16 Feb 17	45.33000 +0.07	45.56	45.00	45.26	1,385,358
15 Feb 17	45.26000 -0.31	45.68	45.21	45.51	1,423,781
14 Feb 17	45.57000 -0.13	45.82	45.46	45.70	1,322,431
13 Feb 17	45.70000 +0.54	45.80	45.12	45.27	3,033,594
10 Feb 17	45.16000 +0.21	45.23	44.94	44.96	1,866,398
09 Feb 17	44.95000 +0.09	45.20	44.87	44.90	1,538,474
08 Feb 17	44.86000 +0.06	45.05	44.73	44.96	1,315,398
07 Feb 17	44.80000 -0.33	45.13	44.70	45.13	1,391,021
06 Feb 17	45.13000 -0.07	45.19	44.89	45.10	1,265,303
03 Feb 17	45.20000 -0.04	45.42	45.17	45.24	1,094,117
26 Jan 17	45.24000 -0.01	45.49	45.16	45.25	1,698,185
25 Jan 17	45.25000 +0.07	45.43	45.10	45.18	1,026,124
24 Jan 17	45.18000 -0.08	45.50	45.08	45.10	787,654
23 Jan 17	45.26000 +0.07	45.44	45.04	45.23	928,856
20 Jan 17	45.19000 +0.20	45.38	44.51	44.60	893,570
19 Jan 17	44.99000 -0.37	45.56	44.90	45.35	1,323,115
18 Jan 17	45.36000 +0.10	45.80	45.02	45.02	1,076,181
17 Jan 17	45.26000 -0.22	45.40	44.90	45.40	1,171,207
16 Jan 17	45.48000 +0.55	45.58	43.90	44.94	4,866,646
13 Jan 17	44.93000 +0.40	45.10	44.40	44.60	1,751,492
12 Jan 17	44.53000 -0.27	44.96	44.50	44.81	1,309,924
11 Jan 17	44.80000 -0.25	45.15	44.67	44.67	1,499,415
10 Jan 17	45.05000 -0.10	45.21	44.88	45.10	1,252,229
09 Jan 17	45.15000 -0.25	45.73	45.00	45.56	2,174,673
06 Jan 17	45.40000 -0.23	46.25	45.36	45.63	1,817,085
05 Jan 17	45.63000 -0.22	46.19	45.60	45.80	1,676,604
04 Jan 17	45.85000 +0.22	45.87	45.44	45.58	1,599,399
03 Jan 17	45.63000 -0.16	45.76	45.11	45.51	2,302,841
30 Dec 16	45.79000 +1.33	46.51	44.47	44.47	4,156,269
29 Dec 16	44.46000 -0.52	45.06	44.26	45.05	2,497,284
28 Dec 16	44.98000 -0.19	45.45	44.78	45.20	2,241,492
27 Dec 16	45.17000 -0.16	45.39	45.01	45.30	1,335,408
26 Dec 16	45.33000 -0.28	45.54	45.00	45.51	1,718,101
23 Dec 16	45.61000 -0.29	45.99	45.58	45.90	1,149,717
22 Dec 16	45.90000 -0.40	46.42	45.82	46.35	1,293,859
21 Dec 16	46.30000 +0.04	46.42	46.21	46.27	1,172,609
20 Dec 16	46.26000 -0.04	46.45	46.02	46.32	1,134,870
19 Dec 16	46.30000 +0.59	46.44	45.67	45.71	2,092,994
16 Dec 16	45.71000 -0.15	45.99	45.58	45.90	1,457,965
15 Dec 16	45.86000 -0.29	46.35	45.61	46.15	1,928,705
14 Dec 16	46.15000 -0.04	46.45	46.12	46.22	1,279,698
13 Dec 16	46.19000 +0.28	46.25	45.83	45.92	1,456,237
12 Dec 16	45.91000 -0.57	46.70	45.70	46.11	3,152,462
09 Dec 16	46.48000 -0.16	46.80	46.26	46.51	2,025,413
08 Dec 16	46.64000 +0.06	47.24	46.51	46.61	2,473,608
07 Dec 16	46.58000 +0.12	46.62	46.20	46.50	1,427,613
06 Dec 16	46.46000 +0.06	46.70	46.15	46.31	2,052,360
05 Dec 16	46.40000 -0.51	46.87	46.25	46.87	2,416,182
02 Dec 16	46.91000 -0.71	47.69	46.85	47.51	3,059,647
01 Dec 16	47.62000 -0.22	48.08	47.37	47.98	3,646,391
30 Nov 16	47.84000 -0.55	48.28	47.65	48.00	3,654,359
29 Nov 16	48.39000 +0.93	48.68	47.31	47.49	9,456,042
28 Nov 16	47.46000 +0.27	47.96	47.26	47.26	4,660,297
25 Nov 16	47.19000 -0.34	47.60	46.70	47.55	2,202,535
24 Nov 16	47.53000 +0.55	47.58	46.90	46.96	4,549,327
23 Nov 16	46.98000 -0.07	47.31	46.92	47.08	2,365,280
22 Nov 16	47.05000 +0.09	47.20	46.90	46.90	1,658,636
21 Nov 16	46.96000 -0.08	47.14	46.83	46.91	2,278,348
18 Nov 16	47.04000 -0.20	47.35	47.00	47.30	1,883,055
17 Nov 16	47.24000 -0.05	47.34	46.92	47.21	2,023,145
16 Nov 16	47.29000 +0.03	47.49	47.19	47.32	2,093,351
15 Nov 16	47.26000 +0.12	47.29	47.06	47.22	2,010,121
14 Nov 16	47.14000 +0.00	47.32	46.97	46.97	2,246,539
11 Nov 16	47.14000 -0.21	47.42	46.89	47.35	2,889,684
10 Nov 16	47.35000 +0.21	47.54	47.06	47.18	2,452,995
09 Nov 16	47.14000 -0.58	47.69	46.92	47.69	2,591,784
08 Nov 16	47.72000 +0.62	47.86	47.15	47.15	2,345,432
07 Nov 16	47.10000 -0.20	47.40	46.71	47.36	2,299,174
04 Nov 16	47.30000 -0.43	47.95	47.17	47.73	3,217,194
03 Nov 16	47.73000 -0.25	47.95	47.58	47.95	3,630,124
02 Nov 16	47.98000 -0.49	48.46	47.90	48.22	2,117,691
01 Nov 16	48.47000 +0.39	48.49	48.08	48.15	1,814,411
31 Oct 16	48.08000 -0.15	48.34	47.80	48.11	1,698,890
28 Oct 16	48.23000 -0.34	48.91	48.20	48.60	2,329,613
27 Oct 16	48.57000 -0.77	49.40	48.25	49.35	3,057,971
26 Oct 16	49.34000 +1.15	49.74	48.29	48.31	8,589,538
25 Oct 16	48.19000 +0.38	48.27	47.71	47.81	2,925,488
24 Oct 16	47.81000 +0.08	48.08	47.57	47.66	2,153,638
21 Oct 16	47.73000 -0.07	47.99	47.50	47.70	1,685,923
20 Oct 16	47.80000 -0.19	48.18	47.70	48.00	1,749,845
19 Oct 16	47.99000 -0.19	48.41	47.91	48.19	1,898,660
18 Oct 16	48.18000 +0.17	48.20	47.84	47.97	2,729,898
17 Oct 16	48.01000 +0.29	48.58	47.50	47.72	3,647,943
14 Oct 16	47.72000 +0.07	47.92	47.44	47.70	1,451,415
13 Oct 16	47.65000 -0.22	48.30	47.58	47.90	2,281,170
12 Oct 16	47.87000 -0.16	48.36	47.85	48.20	1,827,997
11 Oct 16	48.03000 -0.28	48.40	47.78	48.28	2,762,901
10 Oct 16	48.31000 +0.51	48.67	47.93	47.93	4,279,349
30 Sep 16	47.80000 +0.05	48.32	47.39	47.75	3,840,727
29 Sep 16	47.75000 +1.40	48.50	46.40	46.50	8,035,436
28 Sep 16	46.35000 +1.16	46.68	45.40	45.40	3,854,593
27 Sep 16	45.19000 +0.24	45.40	44.76	44.76	1,865,790
26 Sep 16	44.95000 -1.41	46.35	44.86	46.15	3,723,818
23 Sep 16	46.36000 -0.32	46.75	46.33	46.55	1,403,479
22 Sep 16	46.68000 +0.30	46.98	46.40	46.40	2,243,720
21 Sep 16	46.38000 +0.06	46.70	46.31	46.31	1,215,083
20 Sep 16	46.32000 -0.36	46.73	46.20	46.51	1,534,622
19 Sep 16	46.68000 +0.04	46.93	46.57	46.69	1,464,874
14 Sep 16	46.64000 -0.64	47.18	46.55	47.10	2,177,730
13 Sep 16	47.28000 +0.87	47.76	46.53	46.53	3,495,276
12 Sep 16	46.41000 -0.58	47.46	46.00	46.77	2,929,408
09 Sep 16	46.99000 +0.16	47.48	46.75	46.79	2,664,107
08 Sep 16	46.83000 -0.15	47.12	46.73	46.73	1,360,946
07 Sep 16	46.98000 +0.10	47.27	46.71	46.78	2,692,897
06 Sep 16	46.88000 +0.59	46.92	45.89	46.69	3,799,431
05 Sep 16	46.29000 -0.82	47.50	46.00	47.11	5,911,166
02 Sep 16	47.11000 -0.83	47.98	47.03	47.82	4,431,924
01 Sep 16	47.94000 -0.36	48.42	47.90	48.40	2,289,649
31 Aug 16	48.30000 -0.07	48.47	48.14	48.18	1,858,489
30 Aug 16	48.37000 -0.13	48.65	48.31	48.35	1,881,463
29 Aug 16	48.50000 -0.02	48.76	48.33	48.54	2,439,202
26 Aug 16	48.52000 -0.02	48.96	48.30	48.64	2,842,066
25 Aug 16	48.54000 +0.24	48.84	47.90	48.11	3,385,629
24 Aug 16	48.30000 -0.30	48.70	48.21	48.45	2,324,800
23 Aug 16	48.60000 +0.41	48.85	48.05	48.05	3,023,331
22 Aug 16	48.19000 -0.65	49.12	48.05	48.99	4,547,879
19 Aug 16	48.84000 -0.55	49.30	48.52	49.12	4,207,056
18 Aug 16	49.39000 -0.49	50.05	49.24	49.80	4,106,416
17 Aug 16	49.88000 +0.17	50.18	49.36	49.36	4,616,292
16 Aug 16	49.71000 -0.22	50.68	49.20	49.87	7,076,770
15 Aug 16	49.93000 +1.01	50.11	48.42	49.00	7,061,865
12 Aug 16	48.92000 -0.13	49.22	48.20	48.85	4,675,403
11 Aug 16	49.05000 -0.86	50.45	49.00	49.60	6,372,727
10 Aug 16	49.91000 +1.14	50.00	48.40	48.86	6,790,181
09 Aug 16	48.77000 +0.30	48.90	48.11	48.11	3,941,751
08 Aug 16	48.47000 +0.11	48.55	47.70	48.02	3,892,704
05 Aug 16	48.36000 -0.36	49.19	48.25	48.35	3,734,702
04 Aug 16	48.72000 +0.10	48.88	48.02	48.30	4,175,402
03 Aug 16	48.62000 -0.40	49.15	48.00	48.60	4,808,667
02 Aug 16	49.02000 +0.01	49.38	47.60	49.03	7,899,886
01 Aug 16	49.01000 -3.38	51.70	48.87	51.50	14,433,274
29 Jul 16	52.39000 +2.65	52.97	49.78	50.00	16,738,757
28 Jul 16	49.74000 +1.32	49.98	48.12	48.31	8,806,998
27 Jul 16	48.42000 -1.02	50.15	47.60	49.20	9,052,568
26 Jul 16	49.44000 +1.35	49.50	47.85	47.85	5,763,516
25 Jul 16	48.09000 -0.93	49.40	47.81	49.02	7,287,867
22 Jul 16	49.02000 -0.43	50.25	49.00	49.40	6,299,134
21 Jul 16	49.45000 +1.94	50.50	47.97	48.17	13,300,351
20 Jul 16	47.51000 +0.13	48.28	47.22	47.31	4,350,819
19 Jul 16	47.38000 -1.43	48.66	47.20	48.66	7,524,732
18 Jul 16	48.81000 -0.39	49.53	48.67	49.08	4,893,262
15 Jul 16	49.20000 +0.55	49.43	48.21	48.50	6,107,573
14 Jul 16	48.65000 -0.57	49.57	48.10	49.25	7,835,949
13 Jul 16	49.22000 -1.05	50.40	49.00	50.30	8,406,971
12 Jul 16	50.27000 +0.17	50.95	49.26	50.28	9,676,469
11 Jul 16	50.10000 +1.19	50.99	49.00	49.00	10,945,929
08 Jul 16	48.91000 -0.67	50.61	48.73	49.08	9,145,328
07 Jul 16	49.58000 +1.80	50.98	47.36	47.78	17,940,988
06 Jul 16	47.78000 +2.90	48.28	44.25	44.48	13,350,291
05 Jul 16	44.88000 +0.00	45.40	43.99	44.60	7,576,547
04 Jul 16	44.88000 +0.32	45.50	44.39	44.59	7,140,557
01 Jul 16	44.56000 -0.45	45.59	44.08	45.30	5,652,909
30 Jun 16	45.01000 +0.93	45.98	43.90	43.90	10,284,426
29 Jun 16	44.08000 -0.79	44.77	43.30	44.77	10,170,386
28 Jun 16	44.87000 +3.86	44.96	41.12	41.29	14,996,670
27 Jun 16	41.01000 +1.51	41.10	39.32	39.32	7,826,717
24 Jun 16	39.50000 -0.52	40.56	38.60	40.01	5,676,212
23 Jun 16	40.02000 -0.19	40.88	39.64	40.26	5,065,962
22 Jun 16	40.21000 +1.13	40.40	38.86	38.95	6,366,184
21 Jun 16	39.08000 -0.53	40.69	38.88	39.70	7,068,448
20 Jun 16	39.61000 +0.66	39.90	38.72	38.94	7,368,318
17 Jun 16	38.95000 +1.02	38.99	37.83	37.83	5,867,880
16 Jun 16	37.93000 -0.53	38.38	37.80	38.11	3,398,566
15 Jun 16	38.46000 +0.80	38.62	37.28	37.31	4,823,373
14 Jun 16	37.66000 +0.15	37.76	37.21	37.29	2,989,620
13 Jun 16	37.51000 -1.06	38.92	37.50	38.41	4,378,524
08 Jun 16	38.57000 -0.57	39.13	38.38	39.10	3,771,933
07 Jun 16	39.14000 +0.22	39.30	38.68	38.98	2,843,884
06 Jun 16	38.92000 -0.42	39.97	38.81	39.34	5,686,927
03 Jun 16	39.34000 +1.29	39.85	37.71	37.94	8,531,286
02 Jun 16	38.05000 +0.01	38.29	37.71	38.00	3,677,191
01 Jun 16	38.04000 +0.05	38.58	37.89	38.05	5,062,918
31 May 16	37.99000 +1.21	37.99	36.84	36.84	5,573,480
30 May 16	36.78000 -0.37	37.12	36.15	37.02	2,238,287
27 May 16	37.15000 +0.30	37.79	36.10	36.88	3,961,877
26 May 16	36.85000 -0.59	37.34	35.90	37.19	5,341,525
25 May 16	37.44000 -1.55	38.73	37.16	38.71	6,213,186
24 May 16	38.99000 -19.39	40.00	38.69	38.69	5,487,888
23 May 16	58.38000 +0.00	59.15	57.60	58.56	3,768,205
20 May 16	58.38000 +0.53	58.60	56.51	57.00	3,863,554
19 May 16	57.85000 +0.03	59.52	57.68	57.82	4,101,587
18 May 16	57.82000 -0.37	58.50	57.11	58.00	4,336,900
17 May 16	58.19000 -0.78	59.50	58.18	58.88	5,366,446
16 May 16	58.97000 +2.76	59.00	55.55	55.55	7,707,502
13 May 16	56.21000 +0.44	56.67	55.20	55.60	3,276,908
12 May 16	55.77000 -0.54	56.96	55.02	55.15	4,584,115
11 May 16	56.31000 +3.59	57.50	52.99	52.99	7,208,792
10 May 16	52.72000 -0.12	53.35	52.50	52.50	1,260,499
09 May 16	52.84000 -1.30	54.38	52.50	53.87	2,250,842
06 May 16	54.14000 -1.24	56.05	54.07	55.16	2,464,141
05 May 16	55.38000 -0.54	55.78	54.70	55.00	1,916,612
04 May 16	55.92000 +0.92	56.33	54.60	54.60	3,304,722
03 May 16	55.00000 +2.01	55.15	52.70	52.70	2,717,174
29 Apr 16	52.99000 +0.26	53.30	52.14	52.15	1,129,776
28 Apr 16	52.73000 +0.11	52.85	52.08	52.38	1,440,248
27 Apr 16	52.62000 -0.21	53.40	52.52	52.83	1,644,974
26 Apr 16	52.83000 +0.70	52.99	51.99	51.99	1,118,584
25 Apr 16	52.13000 -0.33	52.40	51.62	52.03	1,366,444
22 Apr 16	52.46000 +0.43	52.88	51.60	51.60	1,681,119
21 Apr 16	52.03000 -0.52	53.00	51.85	51.85	2,136,070
20 Apr 16	52.55000 -2.37	55.09	51.09	54.81	3,428,546
19 Apr 16	54.92000 +0.05	55.44	54.71	54.71	1,549,332
18 Apr 16	54.87000 -1.26	55.92	54.40	55.92	2,077,554
15 Apr 16	56.13000 +0.21	56.96	55.90	56.51	2,607,885
14 Apr 16	55.92000 -0.11	56.39	55.48	56.00	2,763,948
13 Apr 16	56.03000 -0.29	57.88	56.00	56.55	5,076,351
12 Apr 16	56.32000 +0.35	56.38	55.76	55.76	3,610,759
11 Apr 16	55.97000 +1.04	56.29	54.80	54.80	3,718,561
08 Apr 16	54.93000 +0.62	56.19	53.75	55.10	3,923,716
07 Apr 16	54.31000 -1.57	56.27	54.25	55.61	2,861,062
06 Apr 16	55.88000 +0.84	56.25	54.58	54.58	3,269,844
05 Apr 16	55.04000 +1.20	55.40	53.31	53.31	2,702,742
01 Apr 16	53.84000 -1.20	55.00	52.80	54.40	4,122,578
31 Mar 16	55.04000 +0.61	56.19	53.75	54.20	4,786,923
30 Mar 16	54.43000 +3.08	56.48	51.39	51.39	5,775,045
29 Mar 16	51.35000 -0.35	51.97	50.70	51.25	2,655,351
28 Mar 16	51.70000 +1.05	52.51	50.42	50.42	5,304,352
25 Mar 16	50.65000 +1.05	50.95	49.30	49.30	2,834,574
24 Mar 16	49.60000 -0.84	50.27	49.50	50.16	2,550,147
23 Mar 16	50.44000 +0.09	50.70	50.01	50.01	1,688,791
22 Mar 16	50.35000 -0.96	51.06	50.20	50.80	3,346,912
21 Mar 16	51.31000 +0.66	52.20	50.77	51.00	4,031,178
18 Mar 16	50.65000 +1.09	51.60	49.64	50.00	3,914,453
17 Mar 16	49.56000 +0.67	50.00	48.87	48.93	2,573,651
16 Mar 16	48.89000 -0.65	50.35	48.60	48.61	2,130,655
15 Mar 16	49.54000 +1.16	49.61	47.70	48.00	2,427,127
14 Mar 16	48.38000 +1.42	48.89	47.47	47.48	2,358,963
11 Mar 16	46.96000 -0.53	47.45	46.50	47.43	1,086,374
10 Mar 16	47.49000 -0.55	48.55	47.28	48.06	1,834,074
09 Mar 16	48.04000 -1.01	48.76	47.89	48.50	1,196,178
08 Mar 16	49.05000 -0.74	49.75	47.08	49.75	2,206,796
07 Mar 16	49.79000 +0.67	50.30	49.22	49.22	2,789,685
04 Mar 16	49.12000 +0.92	49.31	47.50	48.06	3,858,948
03 Mar 16	48.20000 -0.40	48.80	48.08	48.60	2,513,178
02 Mar 16	48.60000 +2.09	48.80	46.19	46.22	3,172,246
01 Mar 16	46.51000 +1.53	46.58	44.80	45.18	2,292,083
29 Feb 16	44.98000 -0.98	46.20	44.00	45.99	2,613,354
26 Feb 16	45.96000 +0.16	46.68	45.00	46.03	2,344,991
25 Feb 16	45.80000 -3.91	49.71	45.65	49.71	3,512,981
24 Feb 16	49.71000 +0.24	49.85	48.72	49.10	1,678,199
23 Feb 16	49.47000 -0.94	50.58	49.09	50.50	2,157,288
22 Feb 16	50.41000 +1.01	50.68	49.41	49.41	2,277,893
19 Feb 16	49.40000 +0.08	49.55	48.98	49.35	1,533,092
18 Feb 16	49.32000 +0.00	50.19	49.30	49.50	2,586,525
17 Feb 16	49.32000 -0.01	49.64	48.57	49.00	2,462,405
16 Feb 16	49.33000 +1.72	49.44	47.99	48.00	3,141,588
15 Feb 16	47.61000 +0.07	48.88	45.66	46.00	2,480,470
05 Feb 16	47.54000 -0.01	47.87	47.26	47.75	1,955,703
04 Feb 16	47.55000 +0.75	47.80	46.82	46.82	1,866,392
03 Feb 16	46.80000 -0.15	46.98	46.15	46.36	1,460,286
02 Feb 16	46.95000 +1.65	46.96	45.50	45.50	2,138,464
01 Feb 16	45.30000 -1.05	46.35	45.03	46.00	1,866,642
29 Jan 16	46.35000 +1.36	46.59	44.68	44.68	2,793,627
28 Jan 16	44.99000 -2.28	46.77	44.55	46.77	2,774,149
27 Jan 16	47.27000 -0.96	48.70	45.50	48.00	3,567,009
26 Jan 16	48.23000 -3.96	51.90	47.90	51.31	3,280,646
25 Jan 16	52.19000 +0.79	52.77	51.70	51.70	1,644,862
22 Jan 16	51.40000 +1.01	51.70	50.18	51.00	1,783,264
21 Jan 16	50.39000 -2.13	52.95	50.18	51.49	2,069,431
20 Jan 16	52.52000 -0.28	53.49	52.00	52.70	2,404,971
19 Jan 16	52.80000 +1.66	53.10	50.80	51.14	2,560,907
18 Jan 16	51.14000 +0.04	52.10	49.39	50.00	2,470,315
15 Jan 16	51.10000 -2.95	54.00	50.72	53.59	2,956,970
14 Jan 16	54.05000 +1.28	54.24	50.50	51.75	2,977,397
13 Jan 16	52.77000 -1.49	55.00	52.60	54.68	2,478,537
12 Jan 16	54.26000 +0.72	54.80	53.00	53.59	2,555,553
11 Jan 16	53.54000 -4.33	57.31	53.53	56.55	3,970,042
08 Jan 16	57.87000 +1.21	59.50	54.00	58.25	4,898,840
07 Jan 16	56.66000 -6.03	61.80	56.60	61.80	1,216,775
06 Jan 16	62.69000 +0.17	63.00	60.51	62.53	3,905,232
05 Jan 16	62.52000 +0.58	63.59	59.90	60.20	6,241,585
04 Jan 16	61.94000 -6.85	69.84	61.91	68.26	5,232,749
31 Dec 15	68.79000 -0.62	70.99	68.33	68.68	5,153,994
30 Dec 15	69.41000 +2.17	70.65	66.45	67.50	5,881,361
29 Dec 15	67.24000 +1.71	67.43	65.21	65.21	3,887,693
28 Dec 15	65.53000 -2.39	68.30	65.50	68.30	5,525,991
25 Dec 15	67.92000 +0.25	68.75	65.98	67.80	5,717,345
24 Dec 15	67.67000 -3.62	70.01	67.30	70.00	8,073,716
23 Dec 15	71.29000 +1.31	75.88	69.98	71.20	11,705,288
22 Dec 15	69.98000 +2.56	72.98	68.20	72.00	14,560,150
21 Dec 15	67.42000 +6.13	67.42	61.50	61.50	6,351,499
18 Dec 15	61.29000 +1.23	61.62	60.00	60.15	5,417,928
17 Dec 15	60.06000 +0.70	61.02	59.72	59.98	3,965,031
16 Dec 15	59.36000 -0.51	60.87	59.17	59.88	2,974,205
15 Dec 15	59.87000 +1.40	60.48	58.38	58.47	4,261,468
14 Dec 15	58.47000 +0.77	58.48	57.01	57.17	2,068,087
11 Dec 15	57.70000 -1.26	58.96	57.50	58.96	2,498,041
10 Dec 15	58.96000 +0.27	60.47	58.40	58.56	3,983,122
09 Dec 15	58.69000 -0.65	59.22	58.15	59.00	2,879,100
08 Dec 15	59.34000 -0.66	60.10	58.50	59.01	4,961,865
07 Dec 15	60.00000 +4.06	60.40	55.90	56.21	7,799,315
04 Dec 15	55.94000 -0.55	56.48	55.83	56.20	1,612,643
03 Dec 15	56.49000 +0.11	56.75	55.99	56.30	2,366,680
02 Dec 15	56.38000 +0.87	56.50	55.00	55.25	2,033,680
01 Dec 15	55.51000 +0.57	56.07	54.62	55.00	2,171,504
30 Nov 15	54.94000 -1.00	56.30	52.67	55.95	3,618,331
27 Nov 15	55.94000 -3.12	59.28	55.42	59.06	4,365,456
26 Nov 15	59.06000 -0.49	60.11	59.03	59.98	2,656,086
25 Nov 15	59.55000 +0.58	59.90	58.70	58.71	3,218,427
24 Nov 15	58.97000 +0.29	59.00	58.13	58.72	1,923,740
23 Nov 15	58.68000 -0.42	59.57	58.40	58.99	2,406,711
20 Nov 15	59.10000 -0.25	59.48	58.80	59.40	3,698,066
19 Nov 15	59.35000 +0.44	59.42	58.67	59.20	2,154,892
18 Nov 15	58.91000 -0.58	59.95	58.84	59.58	2,095,389
17 Nov 15	59.49000 -0.44	60.88	59.38	60.20	3,210,315
16 Nov 15	59.93000 +0.31	60.00	58.22	58.30	2,806,267
13 Nov 15	59.62000 -0.92	60.85	59.60	60.00	2,735,541
12 Nov 15	60.54000 -0.79	61.88	60.00	61.40	3,572,323
11 Nov 15	61.33000 -0.29	61.89	60.50	61.62	3,221,044
10 Nov 15	61.62000 -0.01	63.15	60.90	61.17	4,604,418
09 Nov 15	61.63000 +2.24	62.25	59.01	59.30	6,476,190
06 Nov 15	59.39000 +0.64	59.60	58.50	58.50	3,951,770
05 Nov 15	58.75000 -0.37	60.15	58.48	59.89	5,634,743
04 Nov 15	59.12000 +2.13	59.20	57.20	57.56	4,401,870
03 Nov 15	56.99000 -0.99	58.55	56.68	57.93	2,734,544
02 Nov 15	57.98000 +0.01	59.85	57.05	57.49	3,839,380
30 Oct 15	57.97000 -0.65	58.99	57.55	58.70	2,560,505
29 Oct 15	58.62000 -0.14	59.69	57.96	59.00	3,116,324
28 Oct 15	58.76000 -1.93	60.70	58.73	60.70	4,507,878
27 Oct 15	60.69000 +2.01	61.60	57.47	58.12	7,842,786
26 Oct 15	58.68000 -0.64	61.32	58.11	60.99	8,963,251
23 Oct 15	59.32000 +5.39	59.32	55.46	55.80	11,103,503
22 Oct 15	53.93000 +1.63	54.35	52.07	52.07	3,582,188
21 Oct 15	52.30000 -1.56	55.96	52.02	54.00	6,331,328
20 Oct 15	53.86000 +0.64	53.91	52.70	53.49	2,992,082
19 Oct 15	53.22000 -0.75	54.30	52.83	53.97	3,250,976
16 Oct 15	53.97000 +0.45	55.59	53.01	55.53	3,788,599
15 Oct 15	53.52000 +0.90	53.70	51.88	52.29	3,344,733
14 Oct 15	52.62000 +0.61	54.60	52.01	52.01	4,229,008
13 Oct 15	52.01000 -0.46	52.31	51.41	52.00	3,060,369
12 Oct 15	52.47000 +2.29	53.25	50.18	50.18	4,718,001
09 Oct 15	50.18000 +0.04	50.54	49.81	50.18	2,335,275
08 Oct 15	50.14000 +2.22	51.50	49.90	50.50	4,800,155
30 Sep 15	47.92000 +0.18	48.21	47.50	47.85	1,066,002
29 Sep 15	47.74000 -1.07	48.46	47.50	48.26	1,327,104
28 Sep 15	48.81000 +0.57	48.96	47.91	47.99	1,434,593
25 Sep 15	48.24000 -1.38	50.59	48.03	49.47	3,569,163
24 Sep 15	49.62000 +2.19	49.86	47.60	47.60	4,277,152
23 Sep 15	47.43000 -1.18	48.28	46.98	48.00	2,059,956
22 Sep 15	48.61000 +0.12	49.33	48.20	48.80	2,007,463
21 Sep 15	48.49000 +1.41	49.14	46.50	46.99	2,529,784
18 Sep 15	47.08000 +0.08	47.94	46.60	47.34	1,666,100
17 Sep 15	47.00000 -2.24	49.30	46.88	49.28	2,941,447
16 Sep 15	49.24000 +3.88	49.90	45.41	45.48	3,202,907
15 Sep 15	45.36000 -1.82	47.79	44.79	46.90	2,848,636
14 Sep 15	47.18000 -2.90	50.48	46.80	50.48	2,795,513
11 Sep 15	50.08000 -0.40	50.86	49.40	50.25	2,769,168
10 Sep 15	50.48000 -1.08	51.53	50.40	50.87	2,059,095
09 Sep 15	51.56000 +1.20	52.10	50.65	51.00	3,396,811
08 Sep 15	50.36000 +1.47	50.80	48.37	49.01	2,092,924
07 Sep 15	48.89000 +0.35	51.00	48.88	49.00	2,424,927
02 Sep 15	48.54000 -0.27	49.43	46.00	47.50	4,717,301
01 Sep 15	48.81000 -3.23	51.91	48.40	51.91	2,990,929
31 Aug 15	52.04000 -3.29	54.97	52.00	54.00	3,230,110
28 Aug 15	55.33000 +3.32	55.50	52.05	53.00	4,574,384
27 Aug 15	52.01000 +3.89	52.10	47.60	50.00	5,343,659
26 Aug 15	48.12000 -2.38	53.50	45.69	51.60	6,059,922
25 Aug 15	50.50000 -5.61	52.98	50.50	50.65	4,358,150
24 Aug 15	56.11000 -6.23	61.99	56.11	59.78	6,148,815
21 Aug 15	62.34000 -0.78	63.69	60.40	62.70	3,799,604
20 Aug 15	63.12000 -1.73	65.00	63.00	64.70	2,284,030
19 Aug 15	64.85000 +2.13	65.96	60.80	61.00	5,082,471
18 Aug 15	62.72000 -4.12	67.45	60.79	67.01	5,613,285
17 Aug 15	66.84000 -0.64	67.46	66.01	67.46	2,927,100
14 Aug 15	67.48000 -0.21	69.02	67.24	68.41	3,933,505
13 Aug 15	67.69000 -0.16	68.18	66.41	67.35	3,781,062
12 Aug 15	67.85000 +0.03	69.90	66.20	66.80	6,322,387
11 Aug 15	67.82000 -1.28	69.60	67.20	69.11	5,992,197
10 Aug 15	69.10000 +3.28	69.18	66.30	66.70	7,481,232
07 Aug 15	65.82000 +1.77	66.49	64.40	64.52	5,393,120
06 Aug 15	64.05000 -0.22	64.88	61.46	62.89	3,397,008
05 Aug 15	64.27000 -0.73	65.65	64.10	64.98	3,763,977
04 Aug 15	65.00000 +2.04	65.01	62.83	62.99	5,535,556
03 Aug 15	62.96000 +0.97	62.99	60.75	61.69	5,203,169
31 Jul 15	61.99000 -0.21	62.50	61.10	61.75	4,224,724
30 Jul 15	62.20000 -2.34	65.02	61.00	64.54	5,504,038
29 Jul 15	64.54000 +1.92	64.99	61.10	62.99	6,167,019
28 Jul 15	62.62000 +1.24	63.50	58.00	60.05	12,104,486
27 Jul 15	61.38000 -6.82	68.98	61.38	67.10	10,056,691
24 Jul 15	68.20000 -2.03	70.77	67.50	70.11	9,444,848
23 Jul 15	70.23000 +0.37	70.87	69.39	69.39	9,407,072
22 Jul 15	69.86000 -1.30	71.98	68.78	71.00	9,367,974
21 Jul 15	71.16000 +0.58	72.82	68.48	69.30	11,098,655
20 Jul 15	70.58000 +3.86	73.00	65.80	66.72	13,863,760
17 Jul 15	66.72000 +3.53	67.64	61.60	63.19	11,619,197
16 Jul 15	63.19000 -0.27	66.89	57.11	62.00	13,698,833
15 Jul 15	63.46000 +5.77	63.46	63.46	63.46	1,731,113
07 Jul 15	57.69000 -6.41	63.50	57.69	62.00	11,613,782
06 Jul 15	64.10000 +1.80	68.53	60.00	68.53	12,285,436
03 Jul 15	62.30000 -0.73	66.18	56.95	60.89	11,006,944
02 Jul 15	63.03000 -1.84	67.25	61.08	66.00	10,506,955
01 Jul 15	64.87000 -1.80	70.97	64.00	66.80	14,052,454
30 Jun 15	66.67000 +6.06	66.67	57.51	60.69	14,463,464
29 Jun 15	60.61000 -6.70	70.50	60.58	69.70	13,052,778
26 Jun 15	67.31000 -7.48	72.66	67.31	70.00	8,733,011
24 Jun 15	74.79000 +3.53	75.39	70.66	71.29	14,813,181
23 Jun 15	71.26000 +6.23	71.46	63.28	65.03	10,826,871
19 Jun 15	65.03000 -4.90	68.72	64.00	66.70	8,614,509
18 Jun 15	69.93000 -5.06	74.80	69.89	74.80	7,290,044
17 Jun 15	74.99000 +1.81	75.19	69.97	73.25	9,935,557
16 Jun 15	73.18000 -4.69	77.47	72.10	77.47	10,059,563
15 Jun 15	77.87000 -2.00	80.69	77.50	80.20	9,533,906
12 Jun 15	79.87000 -1.31	81.18	79.31	81.16	10,651,535
11 Jun 15	81.18000 -1.69	82.80	80.25	82.80	9,386,962
10 Jun 15	82.87000 +1.94	84.57	78.00	79.85	10,007,799
09 Jun 15	80.93000 -2.67	83.50	77.20	82.90	11,824,800
08 Jun 15	83.60000 -8.58	91.40	83.00	91.04	18,736,928
05 Jun 15	92.18000 -6.38	98.17	90.00	92.00	20,736,936
04 Jun 15	98.56000 -126.33	98.56	88.30	89.60	12,396,505
03 Jun 15	224.89000 -3.17	229.00	216.88	227.77	5,142,107
02 Jun 15	228.06000 +7.34	234.55	215.31	231.00	7,174,608
01 Jun 15	220.72000 +20.07	220.72	205.83	211.00	5,419,942
29 May 15	200.64999 +18.24	200.65	178.09	181.00	6,260,028
28 May 15	182.41000 -6.62	201.00	180.13	190.36	4,273,902
27 May 15	189.03000 +8.16	192.30	175.00	180.80	3,480,596
26 May 15	180.87000 +2.81	182.58	173.20	176.10	2,898,139
25 May 15	178.06000 +14.33	178.15	163.80	163.80	4,435,873
22 May 15	163.73000 -0.18	166.99	161.00	165.51	2,869,903
21 May 15	163.91000 +3.44	167.89	161.00	161.68	2,443,771
20 May 15	160.47000 +4.51	162.97	156.08	156.08	2,487,989
19 May 15	155.96001 +3.10	157.44	153.56	153.95	2,245,383
18 May 15	152.86000 +1.24	155.80	149.50	150.80	2,322,491
15 May 15	151.62000 -4.57	156.00	149.90	156.00	2,610,507
14 May 15	156.19000 -3.21	161.78	156.01	159.50	2,362,243
13 May 15	159.39999 +4.43	167.30	151.70	155.00	4,002,204
12 May 15	154.97000 +0.80	156.98	152.00	155.10	3,034,224
11 May 15	154.17000 +2.18	156.70	150.00	153.52	4,521,146
08 May 15	151.99001 +11.68	152.33	141.50	141.50	4,725,693
07 May 15	140.31000 +1.34	140.88	138.10	139.00	2,045,243
06 May 15	138.97000 +2.48	143.03	138.20	138.60	3,023,241
05 May 15	136.49001 -3.38	140.28	136.33	138.88	2,073,803
04 May 15	139.87000 -0.29	141.10	138.56	140.19	1,668,794
30 Apr 15	140.16000 +0.34	141.94	139.99	140.10	2,395,496
29 Apr 15	139.82001 +1.56	140.50	136.31	137.04	2,584,631
28 Apr 15	138.25999 +0.39	141.00	137.00	139.00	2,619,470
27 Apr 15	137.87000 +1.36	142.00	137.00	137.00	2,982,141
24 Apr 15	136.50999 -2.25	138.20	135.30	137.05	2,854,781
23 Apr 15	138.75999 -3.19	141.90	138.20	141.90	3,007,082
22 Apr 15	141.95000 +3.55	142.73	137.50	140.00	3,576,830
21 Apr 15	138.39999 +3.81	138.66	135.00	135.05	3,429,925
20 Apr 15	134.59000 -10.40	141.00	134.00	140.84	5,638,372
17 Apr 15	144.99001 -6.20	158.75	140.46	151.10	11,861,375
16 Apr 15	151.19000 +13.74	151.20	137.00	139.50	5,073,195
15 Apr 15	137.45000 -5.99	146.88	133.63	144.00	3,598,428
14 Apr 15	143.44000 +7.01	144.39	135.00	135.80	3,388,759
13 Apr 15	136.42999 +8.55	138.88	128.41	128.41	3,929,461
10 Apr 15	127.88000 +7.92	128.00	119.01	119.80	2,921,135
09 Apr 15	119.96000 -2.95	122.99	117.90	122.03	2,152,703
08 Apr 15	122.91000 -2.28	125.03	122.19	125.03	2,166,415
07 Apr 15	125.19000 -0.19	126.20	123.50	125.50	1,971,250
03 Apr 15	125.38000 +1.40	126.49	121.53	123.00	2,507,033
02 Apr 15	123.98000 +4.48	124.59	118.00	119.58	4,270,959
01 Apr 15	119.50000 +3.00	122.00	116.20	116.49	2,764,378
31 Mar 15	116.50000 +0.54	119.50	114.79	114.80	2,143,779
30 Mar 15	115.96000 +0.37	116.60	114.50	116.59	1,621,408
27 Mar 15	115.59000 -0.31	116.25	113.88	114.00	1,005,347
26 Mar 15	115.90000 -1.77	117.27	114.80	117.27	2,056,114
25 Mar 15	117.67000 -3.34	119.88	117.44	118.80	1,831,187
24 Mar 15	121.01000 +4.20	122.98	115.01	116.80	3,017,704
23 Mar 15	116.81000 +1.12	117.48	116.00	116.11	1,871,029
20 Mar 15	115.69000 -1.28	117.78	115.00	117.00	2,226,905
19 Mar 15	116.97000 -3.45	119.90	116.50	118.00	2,324,590
18 Mar 15	120.42000 -0.81	120.96	117.89	120.00	1,401,374
17 Mar 15	121.23000 +1.93	125.00	116.37	120.16	2,099,609
16 Mar 15	119.30000 +6.38	123.88	112.79	112.79	3,467,596
13 Mar 15	112.92000 +0.17	114.69	108.00	113.69	2,627,083
12 Mar 15	112.75000 +10.25	112.75	103.00	103.00	5,077,165
11 Mar 15	102.50000 +1.73	102.50	100.11	100.77	1,600,664
10 Mar 15	100.77000 -0.31	101.25	99.90	100.28	1,066,495
09 Mar 15	101.08000 +1.40	101.50	97.42	99.51	1,947,290
06 Mar 15	99.68000 -1.09	101.00	98.80	100.78	1,195,894
05 Mar 15	100.77000 -1.15	103.39	99.99	101.90	1,498,505
04 Mar 15	101.92000 +4.02	101.98	98.00	98.59	2,030,791
03 Mar 15	97.90000 -1.11	99.50	97.86	98.50	1,386,657
02 Mar 15	99.01000 -1.15	100.90	98.27	100.90	1,981,504
27 Feb 15	100.16000 +0.29	101.10	99.00	99.87	1,009,700
26 Feb 15	99.87000 +0.75	99.99	98.78	99.54	1,059,265
25 Feb 15	99.12000 -2.31	101.98	98.88	101.56	1,308,142
17 Feb 15	101.43000 +1.31	102.06	100.30	100.95	1,477,051
16 Feb 15	100.12000 -0.31	102.30	99.39	100.00	1,254,802
13 Feb 15	100.43000 -0.44	102.55	99.92	100.48	1,346,434
12 Feb 15	100.87000 -1.78	102.98	98.69	102.64	1,790,938
11 Feb 15	102.65000 +0.91	103.55	100.91	101.60	1,097,208
10 Feb 15	101.74000 -1.23	103.25	100.50	103.00	1,203,813
09 Feb 15	102.97000 +3.22	104.89	99.01	99.77	1,552,205
06 Feb 15	99.75000 +0.72	100.95	98.00	98.79	1,300,574
05 Feb 15	99.03000 -1.99	102.32	99.00	100.69	1,430,918
04 Feb 15	101.02000 -2.90	104.55	99.06	104.50	3,064,316
03 Feb 15	103.92000 +0.45	107.49	102.25	103.50	2,737,166
02 Feb 15	103.47000 +5.60	104.15	97.00	97.00	3,777,394
30 Jan 15	97.87000 +1.01	101.00	96.31	97.98	1,909,270
29 Jan 15	96.86000 -2.67	100.88	96.81	99.48	1,713,280
28 Jan 15	99.53000 -0.87	102.09	98.81	100.00	1,699,887
27 Jan 15	100.40000 +1.59	102.30	98.18	98.42	3,055,022
26 Jan 15	98.81000 +3.98	99.50	94.78	94.78	3,853,821
23 Jan 15	94.83000 -0.45	95.79	94.74	95.45	2,671,328
22 Jan 15	95.28000 +3.69	95.80	91.90	91.90	4,625,025
21 Jan 15	91.59000 -0.28	92.60	91.27	92.01	2,512,790
20 Jan 15	91.87000 +1.85	92.36	89.60	89.60	3,158,404
19 Jan 15	90.02000 +1.27	91.84	86.26	87.78	4,901,335
16 Jan 15	88.75000 +0.50	88.98	87.73	88.01	1,531,051
15 Jan 15	88.25000 -0.54	89.20	87.71	88.86	1,232,424
14 Jan 15	88.79000 -1.21	89.94	88.70	89.94	1,330,937
13 Jan 15	90.00000 +1.23	90.56	88.62	88.77	1,806,573
12 Jan 15	88.77000 +0.30	89.09	87.20	88.00	1,460,644
09 Jan 15	88.47000 -1.37	90.58	88.40	89.89	1,963,503
08 Jan 15	89.84000 -0.16	91.65	89.57	89.57	2,185,001
07 Jan 15	90.00000 -1.97	91.45	89.80	91.38	2,810,318
06 Jan 15	91.97000 +3.52	93.93	87.62	88.34	6,300,101
05 Jan 15	88.45000 +0.77	89.33	86.23	87.70	2,729,803
31 Dec 14	87.68000 +1.18	88.19	85.43	86.29	3,127,021
30 Dec 14	86.50000 +1.57	87.46	84.80	85.30	2,863,475
29 Dec 14	84.93000 -0.48	85.99	84.68	85.40	2,108,987
26 Dec 14	85.41000 -0.49	86.20	85.20	85.76	1,775,967
25 Dec 14	85.90000 -0.01	86.46	85.50	86.38	1,095,689
24 Dec 14	85.91000 +0.15	86.26	85.10	85.10	1,358,111
23 Dec 14	85.76000 +1.14	86.40	84.60	84.60	1,481,930
22 Dec 14	84.62000 -1.53	86.49	83.93	86.00	1,831,635
19 Dec 14	86.15000 -0.84	87.78	85.50	87.11	1,788,696
18 Dec 14	86.99000 -0.31	88.40	86.80	87.52	1,952,878
17 Dec 14	87.30000 -1.70	88.99	86.89	88.99	2,755,197
16 Dec 14	89.00000 -1.03	90.35	88.18	90.03	3,395,612
15 Dec 14	90.03000 -0.09	90.75	89.30	89.91	2,635,852
12 Dec 14	90.12000 -1.06	91.66	89.30	91.10	2,475,618
11 Dec 14	91.18000 -0.02	91.98	90.21	91.14	2,589,129
10 Dec 14	91.20000 +2.04	91.86	88.01	88.50	3,356,177
09 Dec 14	89.16000 -0.28	91.17	88.80	89.44	4,612,144
08 Dec 14	89.44000 +0.40	89.89	87.50	89.05	2,980,820
05 Dec 14	89.04000 -2.49	92.70	87.30	91.50	3,971,852
04 Dec 14	91.53000 +1.13	92.48	90.65	90.65	3,984,600
03 Dec 14	90.40000 +1.17	91.50	89.33	89.57	4,428,457
02 Dec 14	89.23000 -0.74	89.82	88.50	89.82	3,115,128
01 Dec 14	89.97000 +1.53	90.10	87.00	88.32	3,227,637
28 Nov 14	88.44000 -0.41	88.86	87.50	88.85	2,496,069
27 Nov 14	88.85000 -0.59	90.56	88.45	90.05	2,680,163
26 Nov 14	89.44000 +2.12	89.58	87.18	87.20	3,063,343
25 Nov 14	87.32000 +0.41	87.48	86.15	86.51	2,122,418
24 Nov 14	86.91000 -0.18	87.50	85.50	87.09	2,915,592
21 Nov 14	87.09000 +0.41	87.11	86.21	87.07	1,185,342
20 Nov 14	86.68000 -0.34	87.38	86.15	86.81	1,047,714
19 Nov 14	87.02000 -0.40	87.30	86.10	87.30	1,567,845
18 Nov 14	87.42000 -2.12	89.40	87.02	89.00	2,764,707
17 Nov 14	89.54000 -1.31	92.98	88.68	92.58	3,161,759
14 Nov 14	90.85000 +4.59	93.10	86.40	86.40	5,730,954
13 Nov 14	86.26000 -1.64	88.01	85.90	88.01	1,854,094
12 Nov 14	87.90000 +0.99	88.10	86.90	87.00	1,760,564
11 Nov 14	86.91000 -0.85	89.44	86.61	88.30	3,303,715
10 Nov 14	87.76000 +2.96	88.11	86.40	86.94	3,168,635
07 Nov 14	84.80000 +1.42	85.40	83.80	83.80	2,716,839
06 Nov 14	83.38000 -1.03	84.80	82.99	84.80	3,436,995
05 Nov 14	84.41000 -1.75	86.90	83.13	86.05	3,014,699
04 Nov 14	86.16000 -2.06	88.00	86.03	88.00	2,104,488
03 Nov 14	88.22000 -0.17	88.98	88.11	88.40	1,450,533
31 Oct 14	88.39000 +0.47	88.40	86.90	87.96	1,615,605
30 Oct 14	87.92000 -1.37	90.00	87.63	89.29	1,920,300
29 Oct 14	89.29000 -0.15	89.75	88.66	89.44	1,680,289
28 Oct 14	89.44000 +1.18	89.57	87.70	88.00	1,857,745
27 Oct 14	88.26000 +0.69	88.88	86.54	86.78	1,304,137
24 Oct 14	87.57000 -1.83	88.50	86.51	88.50	2,431,076
23 Oct 14	89.40000 +0.42	90.00	88.02	89.50	1,529,884
22 Oct 14	88.98000 -2.55	92.18	88.88	91.60	2,111,639
21 Oct 14	91.53000 -3.80	94.25	91.23	94.18	2,998,150
20 Oct 14	95.33000 +1.17	98.20	94.39	94.40	3,727,039
17 Oct 14	94.16000 +1.45	94.79	92.10	92.70	2,994,936
16 Oct 14	92.71000 -1.01	97.50	92.60	93.72	6,292,549
15 Oct 14	93.72000 +4.77	97.00	88.00	90.38	6,450,964
14 Oct 14	88.95000 -0.02	90.81	88.00	89.00	4,272,047
13 Oct 14	88.97000 +2.15	89.23	85.80	86.82	3,435,343
10 Oct 14	86.82000 +0.11	87.14	85.70	86.24	2,025,837
09 Oct 14	86.71000 -2.02	88.30	86.01	88.23	3,497,533
08 Oct 14	88.73000 +5.93	88.80	83.02	83.02	5,837,816
30 Sep 14	82.80000 -0.19	83.35	82.64	82.99	892,321
29 Sep 14	82.99000 +0.27	83.50	82.50	83.47	1,018,335
26 Sep 14	82.72000 -0.19	83.14	82.21	82.80	667,565
25 Sep 14	82.91000 -0.20	83.90	82.74	83.20	1,198,592
24 Sep 14	83.11000 +0.89	83.20	81.82	82.15	1,060,588
23 Sep 14	82.22000 +0.73	82.48	81.46	82.00	743,054
22 Sep 14	81.49000 -1.65	83.12	81.30	83.12	984,906
19 Sep 14	83.14000 +0.42	83.33	82.33	82.57	728,354
18 Sep 14	82.72000 -0.21	83.19	82.13	82.60	1,081,964
17 Sep 14	82.93000 +0.26	83.38	82.56	82.70	1,018,822
16 Sep 14	82.67000 -2.04	85.39	82.62	84.98	1,861,579
15 Sep 14	84.71000 +0.66	84.72	83.51	84.05	1,227,618
12 Sep 14	84.05000 +0.13	84.30	83.40	83.88	951,456
11 Sep 14	83.92000 -0.26	84.80	83.89	84.30	1,327,292
10 Sep 14	84.18000 -0.37	84.40	84.00	84.28	1,004,266
09 Sep 14	84.55000 -0.80	85.65	84.33	85.39	1,245,799
05 Sep 14	85.35000 +0.04	85.70	84.83	85.30	1,730,199
04 Sep 14	85.31000 +1.78	85.35	83.39	83.40	2,540,659
03 Sep 14	83.53000 +0.51	84.00	83.01	83.15	1,260,418
02 Sep 14	83.02000 +0.55	83.03	82.08	82.52	1,501,969
01 Sep 14	82.47000 +0.67	82.49	81.75	81.75	762,679
29 Aug 14	81.80000 +0.73	81.85	80.96	81.13	626,406
28 Aug 14	81.07000 -1.10	82.47	80.87	82.47	1,313,991
27 Aug 14	82.17000 +0.19	82.44	81.90	81.95	488,555
26 Aug 14	81.98000 -0.94	83.30	81.83	82.79	1,145,466
25 Aug 14	82.92000 -1.07	84.15	82.90	83.99	1,222,054
22 Aug 14	83.99000 -0.26	84.42	83.53	84.00	1,124,979
21 Aug 14	84.25000 -0.86	85.04	83.60	85.04	1,521,376
20 Aug 14	85.11000 -0.55	85.63	84.90	85.63	1,491,595
19 Aug 14	85.66000 +0.98	85.67	84.20	84.77	2,267,420
18 Aug 14	84.68000 +0.43	85.50	84.11	84.95	1,500,996
15 Aug 14	84.25000 +1.34	84.79	82.91	82.93	1,703,149
14 Aug 14	82.91000 -0.74	84.15	82.67	83.71	1,702,328
13 Aug 14	83.65000 -0.08	85.30	83.55	83.73	1,937,401
12 Aug 14	83.73000 -0.22	84.28	83.40	84.00	1,129,330
11 Aug 14	83.95000 +1.05	84.50	82.60	83.19	2,081,368
08 Aug 14	82.90000 -2.93	85.10	82.67	85.00	3,624,615
07 Aug 14	85.83000 -0.25	86.64	85.74	86.07	1,259,430
06 Aug 14	86.08000 -1.14	87.00	85.95	87.00	1,888,130
05 Aug 14	87.22000 -0.08	88.44	86.60	87.52	1,535,968
04 Aug 14	87.30000 +0.04	88.00	86.47	87.08	1,685,820
01 Aug 14	87.26000 -0.68	89.49	87.21	87.50	2,686,760
31 Jul 14	87.94000 -0.51	88.76	87.01	88.20	1,610,519
30 Jul 14	88.45000 +1.85	88.90	85.90	85.99	2,847,079
29 Jul 14	86.60000 -1.35	87.83	85.81	87.83	2,814,132
28 Jul 14	87.95000 -0.25	89.60	87.33	89.00	3,099,073
25 Jul 14	88.20000 +0.08	89.12	87.03	89.12	1,429,252
24 Jul 14	88.12000 +1.86	89.87	86.03	86.26	3,069,377
23 Jul 14	86.26000 +0.16	87.50	85.73	86.29	1,705,223
22 Jul 14	86.10000 -0.02	86.70	85.02	85.17	2,371,503
21 Jul 14	86.12000 +5.14	88.50	81.11	81.11	4,834,749
18 Jul 14	80.98000 +1.90	81.68	78.56	79.08	2,212,800
17 Jul 14	79.08000 -0.61	79.39	78.26	79.39	770,003
16 Jul 14	79.69000 -0.58	80.25	78.64	80.22	1,393,410
15 Jul 14	80.27000 +2.77	80.99	77.01	77.49	2,735,957
14 Jul 14	77.50000 +0.52	77.55	75.73	77.12	987,374
11 Jul 14	76.98000 +0.13	77.53	76.58	76.71	592,211
10 Jul 14	76.85000 -0.16	77.76	76.63	76.67	590,808
09 Jul 14	77.01000 -0.53	77.79	76.68	77.61	1,020,887
08 Jul 14	77.54000 -0.72	78.00	77.19	77.62	907,986
07 Jul 14	78.26000 -1.50	79.75	77.50	79.46	1,393,437
04 Jul 14	79.76000 +0.07	80.06	78.86	79.74	930,017
03 Jul 14	79.69000 +2.08	80.06	77.62	77.62	1,867,876
02 Jul 14	77.61000 -0.21	78.12	76.84	77.71	901,257
01 Jul 14	77.82000 +0.29	78.20	77.26	77.98	787,189
30 Jun 14	77.53000 +1.68	78.38	75.51	75.51	1,783,672
27 Jun 14	75.85000 +0.59	76.10	74.66	75.05	1,524,198
26 Jun 14	75.26000 -0.53	75.99	74.01	74.02	1,249,305
25 Jun 14	75.79000 -0.37	76.50	75.40	75.99	584,141
24 Jun 14	76.16000 +0.84	76.26	75.03	75.33	660,917
23 Jun 14	75.32000 +0.26	75.49	75.02	75.45	381,696
20 Jun 14	75.06000 +0.91	75.48	74.15	74.15	561,703
19 Jun 14	74.15000 -1.26	75.40	73.95	75.00	852,064
18 Jun 14	75.41000 -1.51	76.85	75.00	76.69	861,789
17 Jun 14	76.92000 +0.45	77.49	75.68	76.40	1,386,929
16 Jun 14	76.47000 +1.14	76.48	75.10	75.32	1,121,688
13 Jun 14	75.33000 +0.75	75.35	74.50	74.60	824,365
12 Jun 14	74.58000 -0.36	75.20	74.55	74.93	655,140
11 Jun 14	74.94000 +0.07	74.96	74.50	74.96	634,595
10 Jun 14	74.87000 +0.63	74.88	74.13	74.21	667,576
09 Jun 14	74.24000 +0.02	74.90	74.01	74.46	448,278
06 Jun 14	74.22000 -0.82	75.09	74.03	75.04	555,249
05 Jun 14	75.04000 +0.36	75.10	73.60	74.54	908,762
04 Jun 14	74.68000 -2.11	76.60	73.99	76.58	1,868,228
03 Jun 14	76.79000 -0.35	77.83	76.61	77.25	351,247
30 May 14	77.14000 -0.35	77.69	76.71	77.50	503,907
29 May 14	77.49000 -0.21	78.47	77.38	77.83	652,266
28 May 14	77.70000 +0.53	77.80	76.70	77.00	682,171
27 May 14	77.17000 -0.59	77.90	77.10	77.76	537,080
26 May 14	77.76000 +1.27	78.20	76.40	77.00	962,336
23 May 14	76.49000 +0.52	76.50	75.92	76.03	416,836
22 May 14	75.97000 +0.11	77.15	75.89	76.26	577,435
21 May 14	75.86000 +0.44	76.00	74.82	75.03	439,853
20 May 14	75.42000 +0.31	76.20	75.17	75.50	477,269
19 May 14	75.11000 -1.88	76.89	74.87	76.50	711,978
16 May 14	76.99000 +0.30	77.45	76.09	77.45	466,378
15 May 14	76.69000 -1.09	77.91	76.67	77.88	474,818
14 May 14	77.78000 -0.29	78.43	77.33	77.90	473,505
13 May 14	78.07000 -0.45	78.70	77.77	78.29	609,206
12 May 14	78.52000 +2.43	79.12	76.07	76.07	1,561,282
09 May 14	76.09000 -1.21	77.68	75.83	77.00	798,794
08 May 14	77.30000 -0.17	77.97	76.80	77.67	670,952
07 May 14	77.47000 +0.11	78.58	76.76	77.00	1,028,101
06 May 14	77.36000 +0.13	78.26	76.83	76.83	1,205,265
05 May 14	77.23000 -0.26	77.49	76.11	76.42	821,166
30 Apr 14	77.49000 +1.66	78.60	76.20	76.20	983,005
29 Apr 14	75.83000 +0.16	76.47	74.80	75.79	922,917
28 Apr 14	75.67000 -1.27	77.20	75.12	76.58	854,789
25 Apr 14	76.94000 -3.67	81.15	76.50	81.05	1,587,832
24 Apr 14	80.61000 -0.74	80.96	80.06	80.68	809,110
23 Apr 14	81.35000 -3.35	83.66	80.10	83.10	2,012,683
22 Apr 14	84.70000 +1.88	85.24	82.91	82.91	1,978,597
21 Apr 14	82.82000 +0.79	85.90	81.20	81.30	2,177,747
18 Apr 14	82.03000 +0.05	82.60	81.20	81.77	817,282
17 Apr 14	81.98000 -1.29	83.50	81.85	82.87	1,047,965
16 Apr 14	83.27000 +0.65	83.45	81.17	82.50	1,987,159
15 Apr 14	82.62000 -1.76	84.48	82.30	84.38	2,417,672
14 Apr 14	84.38000 -1.01	87.10	83.93	87.10	3,539,003
11 Apr 14	85.39000 +7.76	85.39	77.77	78.00	4,646,175
10 Apr 14	77.63000 -0.60	78.25	76.60	78.23	1,654,232
09 Apr 14	78.23000 -0.30	78.94	77.85	78.85	1,588,009
08 Apr 14	78.53000 +1.61	78.59	76.52	77.00	1,581,136
04 Apr 14	76.92000 -0.52	78.05	76.00	77.30	2,155,706
03 Apr 14	77.44000 +1.27	77.77	76.00	76.18	1,119,146
02 Apr 14	76.17000 -0.30	77.40	75.75	76.80	690,399
01 Apr 14	76.47000 +1.48	76.86	74.51	75.00	1,141,656
31 Mar 14	74.99000 -1.40	77.48	74.36	76.40	1,746,100
28 Mar 14	76.39000 -1.59	78.80	76.00	78.01	1,420,156
27 Mar 14	77.98000 -2.11	80.40	77.90	80.09	1,448,961
26 Mar 14	80.09000 +0.45	81.23	79.65	79.65	1,230,024
25 Mar 14	79.64000 -1.07	81.29	79.00	80.55	1,302,754
24 Mar 14	80.71000 -0.12	81.16	79.50	80.40	1,259,419
21 Mar 14	80.83000 -0.21	81.30	77.31	81.30	2,716,548
20 Mar 14	81.04000 -3.00	84.59	80.80	83.97	1,950,519
19 Mar 14	84.04000 -2.01	85.80	83.00	85.80	2,237,684
18 Mar 14	86.05000 -1.45	87.98	86.00	87.95	1,714,731
17 Mar 14	87.50000 -0.05	88.68	86.59	88.00	920,363
14 Mar 14	87.55000 -1.56	88.79	86.86	88.58	894,360
13 Mar 14	89.11000 +2.78	89.15	86.00	86.50	1,290,193
12 Mar 14	86.33000 -1.93	89.10	86.11	88.26	1,445,823
11 Mar 14	88.26000 +2.01	89.00	84.51	86.25	1,155,513
10 Mar 14	86.25000 -3.75	89.00	85.80	89.00	1,434,547
07 Mar 14	90.00000 +5.85	90.55	83.20	83.20	2,289,672
06 Mar 14	84.15000 -1.71	86.35	82.80	85.68	1,301,086
05 Mar 14	85.86000 -0.77	87.50	85.76	86.88	606,960
04 Mar 14	86.63000 -1.12	87.94	86.20	87.94	751,857
03 Mar 14	87.75000 +1.31	90.23	85.43	86.44	1,166,262
28 Feb 14	86.44000 +1.25	86.50	84.78	85.19	1,041,794
27 Feb 14	85.19000 -1.98	88.30	84.78	86.50	1,203,126
26 Feb 14	87.17000 -2.33	89.40	85.89	89.40	1,260,266
25 Feb 14	89.50000 -3.28	94.20	89.48	92.70	1,536,584
24 Feb 14	92.78000 -3.72	96.30	92.69	96.30	1,528,206
21 Feb 14	96.50000 +1.60	97.89	93.50	94.50	1,743,933
20 Feb 14	94.90000 +3.11	96.50	92.01	92.01	2,514,624
19 Feb 14	91.79000 +1.59	92.28	90.00	90.76	868,518
18 Feb 14	90.20000 -1.88	92.35	90.17	92.15	887,762
17 Feb 14	92.08000 +0.39	92.68	90.90	92.00	927,898
14 Feb 14	91.69000 +0.85	91.89	90.10	90.84	765,757
13 Feb 14	90.84000 -1.61	93.29	90.05	93.29	1,413,332
12 Feb 14	92.45000 -0.49	94.28	91.55	93.00	1,044,394
11 Feb 14	92.94000 +2.00	94.39	90.00	90.88	2,135,357
10 Feb 14	90.94000 +5.68	91.02	85.27	85.27	1,718,000
07 Feb 14	85.26000 -1.45	86.03	84.91	86.03	1,207,218
30 Jan 14	86.71000 +0.81	87.25	85.10	86.00	625,057
29 Jan 14	85.90000 -2.01	88.50	85.41	88.50	1,009,178
28 Jan 14	87.91000 -0.55	89.20	87.50	87.98	633,454
27 Jan 14	88.46000 -2.29	90.55	87.78	90.55	800,773
24 Jan 14	90.75000 +2.33	91.90	88.01	88.01	1,107,470
23 Jan 14	88.42000 +1.77	90.33	86.70	86.71	1,279,510
22 Jan 14	86.65000 +1.72	86.75	83.60	84.98	1,335,695
21 Jan 14	84.93000 +0.24	85.60	83.21	83.21	674,333
20 Jan 14	84.69000 -5.13	89.04	83.33	89.03	2,359,345
17 Jan 14	89.82000 -3.54	93.66	88.81	93.40	1,314,659
16 Jan 14	93.36000 +0.21	94.34	93.08	93.17	422,832
15 Jan 14	93.15000 -1.11	94.47	92.88	94.27	849,683
14 Jan 14	94.26000 -0.10	95.10	92.80	94.25	550,150
13 Jan 14	94.36000 -3.24	98.50	93.70	98.50	915,193
10 Jan 14	97.60000 -1.00	98.97	97.08	98.97	426,782
09 Jan 14	98.60000 +0.92	100.87	97.08	97.08	686,447
08 Jan 14	97.68000 -0.75	98.99	97.00	98.99	512,739
07 Jan 14	98.43000 +0.93	98.60	95.07	95.12	552,319
06 Jan 14	97.50000 -1.86	99.36	96.60	99.35	793,096
03 Jan 14	99.36000 -0.28	99.98	98.00	98.64	664,201
02 Jan 14	99.64000 +5.33	100.00	94.11	94.11	1,472,703
31 Dec 13	94.31000 -1.17	96.40	93.80	95.23	825,779
30 Dec 13	95.48000 -0.56	96.60	95.15	96.00	399,803
27 Dec 13	96.04000 +1.98	96.10	93.99	93.99	653,695
26 Dec 13	94.06000 -1.12	95.40	93.89	95.20	467,550
25 Dec 13	95.18000 +1.18	95.75	93.11	94.00	575,312
24 Dec 13	94.00000 -0.95	95.49	93.88	95.02	1,297,426
23 Dec 13	94.95000 -2.01	96.00	92.75	95.99	1,181,206
20 Dec 13	96.96000 -3.21	100.67	96.43	100.67	740,654
19 Dec 13	100.17000 -0.72	101.45	100.00	100.95	411,966
18 Dec 13	100.89000 +2.59	101.50	98.02	98.97	851,292
17 Dec 13	98.30000 +0.18	99.00	97.38	98.18	355,923
16 Dec 13	98.12000 -0.97	99.78	98.04	98.61	338,645
13 Dec 13	99.09000 +0.05	100.00	97.20	97.35	502,694
12 Dec 13	99.04000 -0.35	100.02	98.40	98.80	345,420
11 Dec 13	99.39000 +0.22	99.43	97.12	98.38	450,000
10 Dec 13	99.17000 -1.71	101.38	98.01	100.61	996,870
09 Dec 13	100.88000 -1.76	103.23	100.16	102.60	753,346
06 Dec 13	102.64000 -0.07	103.28	102.15	102.15	332,028
05 Dec 13	102.71000 -1.36	103.78	101.98	103.78	870,253
04 Dec 13	104.07000 -0.06	105.20	103.46	104.00	721,646
03 Dec 13	104.13000 +1.47	104.85	101.32	102.46	729,289
02 Dec 13	102.66000 -2.52	105.24	101.75	103.85	901,758
29 Nov 13	105.18000 +3.44	105.89	101.45	101.46	1,408,994
28 Nov 13	101.74000 +1.13	101.96	100.06	100.61	704,111
27 Nov 13	100.61000 +0.61	100.97	100.11	100.11	495,450
26 Nov 13	100.00000 +0.14	100.29	99.11	99.79	356,890
25 Nov 13	99.86000 +0.89	100.38	97.51	97.99	660,593
22 Nov 13	98.97000 -0.48	100.00	98.68	99.91	404,679
21 Nov 13	99.45000 +1.02	99.96	98.17	98.43	555,118
20 Nov 13	98.43000 +0.02	99.60	97.79	98.99	539,060
19 Nov 13	98.41000 -0.24	98.52	97.00	98.17	1,038,298
18 Nov 13	98.65000 -1.67	100.40	97.50	100.40	1,875,014
15 Nov 13	100.32000 -0.18	101.39	99.60	100.50	859,517
14 Nov 13	100.50000 +1.43	101.10	98.12	99.17	621,151
13 Nov 13	99.07000 -0.89	99.31	97.21	99.09	518,228
12 Nov 13	99.96000 +2.03	100.22	98.02	98.02	1,254,558
11 Nov 13	97.93000 +1.68	98.54	95.31	96.30	1,721,040
08 Nov 13	96.25000 -1.02	97.79	96.04	96.57	865,147
07 Nov 13	97.27000 -1.83	99.40	96.01	99.10	1,219,962
06 Nov 13	99.10000 -1.90	100.88	98.81	99.85	824,835
05 Nov 13	101.00000 -0.17	101.14	98.68	100.97	1,357,051
04 Nov 13	101.17000 -5.04	107.40	99.91	106.99	1,891,587
01 Nov 13	106.21000 +1.18	107.00	104.01	104.94	745,233
31 Oct 13	105.03000 +0.01	105.35	102.21	104.90	845,648
30 Oct 13	105.02000 -1.93	107.50	104.30	107.18	1,238,859
29 Oct 13	106.95000 -0.33	107.50	104.30	106.31	1,851,556
28 Oct 13	107.28000 -5.03	112.95	107.00	112.28	1,030,328
25 Oct 13	112.31000 -4.81	117.95	112.14	117.15	1,006,743
24 Oct 13	117.12000 -0.12	118.36	116.80	117.24	358,640
23 Oct 13	117.24000 -0.68	118.65	117.00	118.00	509,456
22 Oct 13	117.92000 -0.54	119.25	117.60	118.00	595,202
21 Oct 13	118.46000 +1.10	118.74	116.68	117.01	925,635
18 Oct 13	117.36000 -0.65	118.38	117.04	117.71	585,562
17 Oct 13	118.01000 -0.08	119.98	117.76	118.52	607,552
16 Oct 13	118.09000 -2.71	120.78	118.00	120.78	864,766
15 Oct 13	120.80000 +2.93	121.18	117.71	117.98	1,299,476
14 Oct 13	117.87000 -1.21	119.68	117.45	119.31	847,369
11 Oct 13	119.08000 +0.43	119.80	118.41	119.00	588,825
10 Oct 13	118.65000 -2.63	120.29	117.79	120.27	1,021,652
09 Oct 13	121.28000 -0.20	121.95	118.71	121.50	864,274
08 Oct 13	121.48000 -1.37	122.80	120.77	122.11	804,758
30 Sep 13	122.85000 -1.54	125.35	122.03	124.50	575,340
27 Sep 13	124.39000 +3.20	124.45	120.00	121.20	1,025,308
26 Sep 13	121.19000 -0.02	122.24	120.60	120.71	637,530
25 Sep 13	121.21000 -1.90	123.49	120.89	123.11	470,701
24 Sep 13	123.11000 +0.23	123.41	121.28	122.85	771,095
23 Sep 13	122.88000 -0.23	124.94	119.39	122.91	979,361
18 Sep 13	123.11000 +2.48	125.71	122.00	122.00	1,361,848
17 Sep 13	120.63000 -0.58	121.97	120.00	120.80	531,847
16 Sep 13	121.21000 +1.97	121.95	119.50	119.50	795,130
13 Sep 13	119.24000 +1.39	119.50	116.51	116.51	560,053
12 Sep 13	117.85000 +0.12	119.00	116.88	116.88	450,490
11 Sep 13	117.73000 +0.48	119.85	116.11	116.90	816,614
10 Sep 13	117.25000 -2.04	118.99	116.50	118.99	790,506
09 Sep 13	119.29000 -0.48	119.35	116.33	119.10	1,077,549
06 Sep 13	119.77000 +0.94	119.93	118.28	118.68	466,041
05 Sep 13	118.83000 -1.44	120.20	117.85	120.00	653,523
04 Sep 13	120.27000 -3.05	123.26	120.00	123.26	771,357
03 Sep 13	123.32000 +2.97	123.40	119.81	120.20	671,776
02 Sep 13	120.35000 +1.22	120.99	118.00	118.00	542,007
30 Aug 13	119.13000 -1.63	121.75	119.00	120.76	674,986
29 Aug 13	120.76000 -2.24	123.80	120.58	122.66	988,556
28 Aug 13	123.00000 -2.87	125.58	122.20	125.47	1,212,323
27 Aug 13	125.87000 -0.11	126.79	125.18	126.48	388,691
26 Aug 13	125.98000 +0.45	126.42	124.90	125.96	612,415
23 Aug 13	125.53000 -0.77	126.85	124.81	126.49	720,340
22 Aug 13	126.30000 +0.17	127.00	125.60	126.00	540,655
21 Aug 13	126.13000 +0.65	126.40	124.90	126.00	495,886
20 Aug 13	125.48000 -2.21	127.90	124.65	127.60	856,059
19 Aug 13	127.69000 +0.66	128.39	126.50	127.10	407,606
16 Aug 13	127.03000 -0.47	129.00	126.55	127.41	569,920
15 Aug 13	127.50000 -2.54	130.19	127.35	130.19	757,560
14 Aug 13	130.03999 -1.59	132.20	129.80	131.89	514,671
13 Aug 13	131.63000 -0.02	132.96	129.73	131.99	855,432
12 Aug 13	131.64999 +2.21	132.68	129.18	129.30	1,480,115
09 Aug 13	129.44000 +2.75	130.20	126.70	129.00	1,289,147
08 Aug 13	126.69000 -1.20	127.60	125.63	127.49	785,729
07 Aug 13	127.89000 -2.17	130.30	127.46	130.30	639,556
06 Aug 13	130.06000 -0.05	130.50	129.20	130.21	627,515
05 Aug 13	130.11000 +3.80	130.15	126.22	126.30	768,134
02 Aug 13	126.31000 -0.98	128.35	125.80	128.00	641,884
01 Aug 13	127.29000 +2.24	127.34	124.99	125.00	842,568
31 Jul 13	125.05000 -3.80	130.49	125.00	128.87	1,060,121
30 Jul 13	128.85001 -1.06	131.36	127.81	131.29	579,849
29 Jul 13	129.91000 +0.02	133.49	128.80	129.09	679,420
26 Jul 13	129.89000 -1.25	131.40	129.53	130.23	463,680
25 Jul 13	131.14000 -1.72	134.95	130.03	133.02	777,035
24 Jul 13	132.86000 +2.10	133.64	129.86	129.86	913,276
23 Jul 13	130.75999 +1.33	132.58	129.10	129.10	731,499
22 Jul 13	129.42999 +1.91	130.00	125.01	127.01	636,634
19 Jul 13	127.52000 -2.32	129.97	127.28	129.07	1,013,204
18 Jul 13	129.84000 -1.84	131.68	129.10	130.70	858,575
17 Jul 13	131.67999 -0.57	135.88	130.81	132.65	1,499,139
16 Jul 13	132.25000 +3.83	133.10	128.00	128.10	1,284,949
15 Jul 13	128.42000 -0.57	131.00	127.91	129.72	1,065,714
12 Jul 13	128.99001 +3.39	131.40	125.04	126.07	1,611,088
11 Jul 13	125.60000 +0.40	126.78	124.08	124.80	995,189
10 Jul 13	125.20000 -1.33	127.40	123.00	126.47	1,021,407
09 Jul 13	126.53000 -0.22	128.27	126.39	127.00	801,910
08 Jul 13	126.75000 -1.18	129.75	124.32	126.00	973,815
05 Jul 13	127.93000 +0.29	128.60	125.57	127.55	1,164,911
04 Jul 13	127.64000 -2.17	131.98	127.17	128.98	1,001,260
03 Jul 13	129.81000 -0.77	131.80	127.01	130.39	1,584,009
02 Jul 13	130.58000 +4.80	132.79	124.22	125.00	2,070,666
01 Jul 13	125.78000 -11.04	126.45	117.22	118.73	2,716,444
20 Jun 13	136.82001 -5.24	142.88	136.01	142.12	1,494,577
19 Jun 13	142.06000 +2.19	142.86	138.81	139.78	1,360,661
18 Jun 13	139.87000 +3.58	144.74	136.50	138.00	2,741,342
17 Jun 13	136.28999 +12.39	136.29	123.01	123.59	2,373,004
14 Jun 13	123.90000 +5.79	124.50	118.52	119.00	1,644,389
13 Jun 13	118.11000 -0.84	118.47	116.45	117.48	473,515
07 Jun 13	118.95000 -1.45	121.69	117.20	120.08	628,932
06 Jun 13	120.40000 -1.32	123.48	120.00	121.48	799,109
05 Jun 13	121.72000 +4.36	121.76	117.40	118.28	1,434,236
04 Jun 13	117.36000 +0.16	118.29	116.01	118.00	531,002
03 Jun 13	117.20000 -2.58	119.34	117.08	119.34	649,638
31 May 13	119.78000 -0.38	122.50	119.50	120.20	863,715
30 May 13	120.16000 -0.86	121.42	119.21	121.10	497,963
29 May 13	121.02000 +1.23	121.44	119.50	119.79	619,152
28 May 13	119.79000 +1.72	120.58	118.30	118.30	874,923
27 May 13	118.07000 -0.97	118.99	117.21	118.47	752,486
24 May 13	119.04000 +1.23	119.23	117.30	117.82	804,476
23 May 13	117.81000 -2.80	120.00	117.05	120.00	1,468,881
22 May 13	120.61000 -0.54	122.83	120.00	121.20	545,241
21 May 13	121.15000 +0.66	122.00	120.00	120.01	592,176
20 May 13	120.49000 -2.27	122.87	120.00	121.20	922,118
17 May 13	122.76000 +0.25	123.80	121.01	123.51	522,478
16 May 13	122.51000 +0.92	125.00	121.70	122.48	574,062
15 May 13	121.59000 +0.17	121.95	120.70	121.88	301,397
14 May 13	121.42000 -1.37	122.84	120.56	122.40	348,667
13 May 13	122.79000 -2.00	124.89	121.83	124.79	558,212
10 May 13	124.79000 +2.80	125.60	121.14	121.80	864,189
09 May 13	121.99000 +0.05	122.47	120.65	122.47	741,691
08 May 13	121.94000 +2.98	122.63	117.82	118.96	1,293,645
07 May 13	118.96000 -0.93	119.99	116.78	119.99	1,145,042
06 May 13	119.89000 +0.32	122.79	117.38	119.77	1,501,035
03 May 13	119.57000 +0.31	120.73	118.05	119.10	861,117
02 May 13	119.26000 -2.66	119.88	113.11	117.00	1,205,872
26 Apr 13	121.92000 -0.69	124.50	121.10	122.00	652,455
25 Apr 13	122.61000 +2.51	124.88	118.90	119.50	1,382,767
24 Apr 13	120.10000 +2.25	120.55	116.08	117.01	838,460
23 Apr 13	117.85000 +0.97	119.00	115.80	117.20	608,103
22 Apr 13	116.88000 -1.28	118.89	116.40	118.00	508,252
19 Apr 13	118.16000 +1.23	119.25	116.20	116.50	544,401
18 Apr 13	116.93000 -0.66	117.25	115.00	116.89	470,337
17 Apr 13	117.59000 +5.39	118.22	112.12	112.20	821,524
16 Apr 13	112.20000 -2.91	114.49	110.36	114.49	1,134,605
15 Apr 13	115.11000 -0.91	117.30	114.80	116.02	444,619
12 Apr 13	116.02000 -0.95	117.28	115.58	116.37	482,528
11 Apr 13	116.97000 -0.10	118.35	116.80	117.07	272,738
10 Apr 13	117.07000 -2.34	119.46	115.10	119.46	859,498
09 Apr 13	119.41000 +0.07	119.88	117.93	118.53	379,521
08 Apr 13	119.34000 +1.43	120.45	117.30	117.36	569,825
03 Apr 13	117.91000 -1.41	120.50	117.18	119.80	622,477
02 Apr 13	119.32000 -6.76	126.59	118.30	125.59	1,624,986
01 Apr 13	126.08000 -0.29	126.49	124.48	125.94	370,446
29 Mar 13	126.37000 -0.31	127.29	125.15	125.89	376,112
28 Mar 13	126.68000 -2.10	128.30	125.00	128.00	857,804
27 Mar 13	128.78000 +3.62	128.88	125.30	125.93	1,034,574
26 Mar 13	125.16000 +0.24	125.94	122.97	124.50	542,132
25 Mar 13	124.92000 -1.73	127.28	124.66	126.68	720,469
22 Mar 13	126.65000 +2.57	127.14	123.50	124.00	1,084,477
21 Mar 13	124.08000 +1.17	125.58	122.31	122.98	591,383
20 Mar 13	122.91000 +2.41	123.58	120.00	120.50	562,281
19 Mar 13	120.50000 -4.58	125.28	119.00	125.28	824,262
18 Mar 13	125.08000 +1.45	125.30	123.00	123.00	646,942
15 Mar 13	123.63000 -0.21	125.48	122.40	123.49	817,157
14 Mar 13	123.84000 +7.14	124.56	116.45	116.46	1,176,788
13 Mar 13	116.70000 -0.82	118.77	115.88	117.44	547,017
12 Mar 13	117.52000 -2.81	121.00	116.71	120.30	749,126
11 Mar 13	120.33000 +0.21	121.88	118.86	120.30	353,375
08 Mar 13	120.12000 -2.61	123.45	119.90	123.30	717,934
07 Mar 13	122.73000 -4.52	127.86	121.50	127.00	1,040,285
06 Mar 13	127.25000 +2.11	128.35	125.14	125.15	718,272
05 Mar 13	125.14000 +2.26	125.30	121.99	122.88	550,874
04 Mar 13	122.88000 -0.82	126.00	121.11	122.50	783,010
01 Mar 13	123.70000 +2.42	124.30	121.27	121.27	744,049
28 Feb 13	121.28000 +1.51	121.46	118.85	119.99	484,538
27 Feb 13	119.77000 -2.70	124.45	118.80	122.30	734,891
26 Feb 13	122.47000 +2.81	124.28	118.20	118.20	937,650
25 Feb 13	119.66000 +1.33	120.64	118.28	118.28	393,322
22 Feb 13	118.33000 -3.31	122.00	118.00	121.08	676,117
21 Feb 13	121.64000 -2.35	125.69	119.20	123.50	950,535
20 Feb 13	123.99000 +5.06	124.00	118.07	118.10	1,390,060
19 Feb 13	118.93000 +1.69	121.02	116.10	116.73	1,467,261
18 Feb 13	117.24000 -0.50	120.08	115.51	117.63	1,354,000
08 Feb 13	117.74000 +6.85	118.60	111.00	111.00	1,967,278
07 Feb 13	110.89000 +3.89	111.08	106.55	106.78	1,122,324
06 Feb 13	107.00000 -0.45	108.48	106.71	107.48	664,839
05 Feb 13	107.45000 +1.19	108.20	105.07	105.07	724,889
04 Feb 13	106.26000 -0.53	106.97	103.13	106.00	968,929
01 Feb 13	106.79000 +0.23	108.13	106.06	106.60	863,254
31 Jan 13	106.56000 -1.93	109.20	105.90	108.49	1,260,286
30 Jan 13	108.49000 -4.15	111.70	107.50	111.00	1,652,016
29 Jan 13	112.64000 -1.82	114.98	112.30	114.44	1,010,163
28 Jan 13	114.46000 +0.27	114.98	111.00	112.70	1,699,307
25 Jan 13	114.19000 +5.88	114.45	107.50	108.00	1,670,769
24 Jan 13	108.31000 -3.67	112.60	107.51	111.99	744,578
23 Jan 13	111.98000 +2.64	112.18	108.12	108.64	656,181
22 Jan 13	109.34000 -3.00	112.61	108.55	112.61	759,872
21 Jan 13	112.34000 -1.19	113.98	111.53	113.96	925,788
18 Jan 13	113.53000 +5.65	114.00	107.51	107.51	1,540,793
17 Jan 13	107.88000 -0.40	109.90	106.65	108.36	659,686
16 Jan 13	108.28000 +0.34	111.45	107.02	107.87	1,398,562
15 Jan 13	107.94000 +1.65	108.68	106.01	108.00	1,027,598
14 Jan 13	106.29000 +3.62	106.40	102.18	102.32	1,319,344
11 Jan 13	102.67000 -0.51	104.35	101.44	103.10	757,685
10 Jan 13	103.18000 -0.19	104.85	102.77	103.20	564,132
09 Jan 13	103.37000 +0.31	103.90	102.16	103.10	710,626
08 Jan 13	103.06000 +2.02	103.62	100.53	101.21	1,155,238
07 Jan 13	101.04000 -1.55	104.40	99.59	102.59	1,917,740
04 Jan 13	102.59000 -6.33	109.99	101.02	109.99	1,960,603
31 Dec 12	108.92000 +3.30	110.00	105.06	105.70	1,333,527
28 Dec 12	105.62000 +1.48	106.59	102.89	103.78	953,971
27 Dec 12	104.14000 +1.23	105.67	101.37	102.70	1,409,524
26 Dec 12	102.91000 +1.09	104.99	100.85	101.16	992,777
25 Dec 12	101.82000 +0.33	102.44	101.05	102.00	1,047,470
24 Dec 12	101.49000 +3.57	102.50	97.01	97.84	1,575,744
21 Dec 12	97.92000 +4.30	98.50	93.63	93.97	1,402,458
20 Dec 12	93.62000 -0.69	94.33	92.85	94.33	483,443
19 Dec 12	94.31000 +1.29	94.40	93.14	93.35	526,529
18 Dec 12	93.02000 -0.88	94.00	92.45	93.09	707,156
17 Dec 12	93.90000 -2.64	97.00	91.91	96.05	1,811,464
14 Dec 12	96.54000 +2.25	96.66	93.21	94.27	969,432
13 Dec 12	94.29000 -0.91	95.64	93.96	95.21	471,794
12 Dec 12	95.20000 -0.79	95.90	94.90	95.20	520,290
11 Dec 12	95.99000 -1.50	97.28	94.48	97.25	818,106
10 Dec 12	97.49000 -0.51	98.00	96.20	97.98	465,382
07 Dec 12	98.00000 +1.80	98.58	95.86	95.91	817,876
06 Dec 12	96.20000 -0.22	96.56	94.61	96.49	672,172
05 Dec 12	96.42000 +3.63	97.00	92.11	92.57	1,048,621
04 Dec 12	92.79000 +0.55	92.87	91.00	91.03	653,538
03 Dec 12	92.24000 -1.48	94.47	92.00	93.69	444,372
30 Nov 12	93.72000 +2.32	94.15	91.16	91.49	523,318
29 Nov 12	91.40000 +0.16	92.30	91.01	91.29	450,390
28 Nov 12	91.24000 -0.10	93.00	90.48	90.48	646,191
27 Nov 12	91.34000 -4.55	95.99	91.01	95.89	850,942
26 Nov 12	95.89000 +0.40	96.27	95.01	95.53	437,797
23 Nov 12	95.49000 +0.66	96.40	94.63	94.63	771,316
22 Nov 12	94.83000 -1.91	97.28	94.33	96.00	581,662
21 Nov 12	96.74000 -0.03	97.85	94.70	97.00	753,338
20 Nov 12	96.77000 -0.67	97.90	96.71	97.10	456,357
19 Nov 12	97.44000 -3.21	100.30	96.50	100.22	1,097,002
16 Nov 12	100.65000 -0.45	101.58	99.75	101.00	399,350
15 Nov 12	101.10000 -0.02	102.52	100.00	100.50	546,087
14 Nov 12	101.12000 +1.69	101.40	99.01	99.01	380,154
13 Nov 12	99.43000 -0.66	100.93	98.50	100.14	503,694
12 Nov 12	100.09000 -3.05	102.99	99.40	102.99	1,024,558
09 Nov 12	103.14000 -0.86	105.20	102.90	103.30	646,008
08 Nov 12	104.00000 +0.86	105.68	102.20	102.21	1,051,648
07 Nov 12	103.14000 +0.18	103.80	101.79	103.80	894,327
06 Nov 12	102.96000 +2.25	105.98	102.00	104.00	2,308,481
05 Nov 12	100.71000 -1.07	102.30	99.98	101.88	712,156
02 Nov 12	101.78000 +1.34	103.25	101.00	101.00	593,982
01 Nov 12	100.44000 +1.75	100.56	98.60	98.70	543,621
31 Oct 12	98.69000 +0.18	99.49	98.39	98.40	467,620
30 Oct 12	98.51000 -1.55	100.60	97.70	99.95	636,826
29 Oct 12	100.06000 +0.00	100.60	99.11	99.40	578,248
26 Oct 12	100.06000 +0.00	100.99	98.03	99.01	673,047
25 Oct 12	100.06000 +0.70	100.49	98.59	99.10	831,699
24 Oct 12	99.36000 -4.05	102.95	98.90	102.83	1,947,564
23 Oct 12	103.41000 -5.55	109.99	103.20	109.50	1,844,169
22 Oct 12	108.96000 +0.12	109.78	107.99	107.99	524,397
19 Oct 12	108.84000 -1.05	110.55	107.89	110.00	648,950
18 Oct 12	109.89000 +2.61	110.58	107.02	107.02	852,605
17 Oct 12	107.28000 -0.70	108.82	106.51	107.88	581,084
16 Oct 12	107.98000 +2.58	108.20	104.80	105.40	1,078,348
15 Oct 12	105.40000 +0.29	105.51	103.50	104.99	443,936
12 Oct 12	105.11000 +0.72	105.39	103.01	104.59	414,189
11 Oct 12	104.39000 -1.29	106.79	104.10	105.70	538,363
10 Oct 12	105.68000 -0.49	107.00	105.45	106.01	561,245
09 Oct 12	106.17000 +3.75	106.59	102.51	102.58	940,928
08 Oct 12	102.42000 -0.03	102.99	101.12	101.80	549,270
28 Sep 12	102.45000 +2.14	102.50	99.23	100.30	686,529
27 Sep 12	100.31000 +1.67	100.61	97.70	98.12	495,001
26 Sep 12	98.64000 -0.52	100.45	98.05	99.00	339,348
25 Sep 12	99.16000 -0.88	100.70	98.89	99.56	288,806
24 Sep 12	100.04000 +1.22	100.68	97.03	98.66	311,578
21 Sep 12	98.82000 +0.69	101.00	98.30	98.37	384,926
20 Sep 12	98.13000 -2.86	101.25	98.01	101.00	634,355
19 Sep 12	100.99000 +4.61	100.99	95.71	95.71	1,675,285
18 Sep 12	96.38000 +0.78	97.60	94.68	95.01	522,662
17 Sep 12	95.60000 -4.60	100.19	95.00	99.50	746,442
14 Sep 12	100.20000 -0.10	101.29	100.03	100.03	301,043
13 Sep 12	100.30000 -0.47	101.45	100.12	100.46	346,465
12 Sep 12	100.77000 -0.11	101.85	99.40	101.38	436,953
11 Sep 12	100.88000 +0.32	101.24	100.15	100.57	428,548
10 Sep 12	100.56000 -0.74	101.89	100.14	100.80	617,223
07 Sep 12	101.30000 +3.97	101.94	97.10	98.36	1,239,798
06 Sep 12	97.33000 +0.11	98.60	96.21	97.03	334,460
05 Sep 12	97.22000 +2.46	97.51	94.50	94.76	587,624
04 Sep 12	94.76000 -0.47	96.60	94.66	95.49	489,838
03 Sep 12	95.23000 +1.55	95.56	92.90	93.26	494,199
31 Aug 12	93.68000 -0.77	95.26	93.18	94.45	389,019
30 Aug 12	94.45000 -2.97	97.52	91.70	97.52	1,127,574
29 Aug 12	97.42000 -1.04	98.49	97.10	97.88	396,612
28 Aug 12	98.46000 +1.83	98.58	95.59	96.80	510,464
27 Aug 12	96.63000 -1.34	98.70	95.00	97.15	587,385
24 Aug 12	97.97000 +0.07	99.66	97.65	97.90	479,408
23 Aug 12	97.90000 -1.20	99.80	97.60	98.90	780,195
22 Aug 12	99.10000 -2.50	102.43	98.95	101.50	751,559
21 Aug 12	101.60000 +1.38	102.50	99.48	100.22	1,026,323
20 Aug 12	100.22000 +0.28	101.18	98.90	98.90	583,749
17 Aug 12	99.94000 -0.21	100.00	97.51	99.05	840,295
16 Aug 12	100.15000 -1.56	103.33	99.32	102.36	1,075,346
15 Aug 12	101.71000 -2.37	103.88	100.80	103.50	1,103,622
14 Aug 12	104.08000 -1.08	106.00	102.50	105.20	858,474
13 Aug 12	105.16000 +0.35	107.75	104.01	104.55	1,339,340
10 Aug 12	104.81000 -1.82	106.48	102.67	105.00	1,439,647
09 Aug 12	106.63000 +4.86	106.80	100.88	101.45	1,741,180
08 Aug 12	101.77000 -3.06	104.81	101.00	104.81	1,246,553
07 Aug 12	104.83000 -0.45	106.60	103.62	104.90	1,144,711
06 Aug 12	105.28000 +0.03	105.49	103.25	105.00	1,427,344
03 Aug 12	105.25000 +1.05	105.40	103.00	104.00	1,595,263
02 Aug 12	104.20000 +5.92	104.79	97.21	97.98	2,629,650
01 Aug 12	98.28000 -0.10	99.88	96.75	97.80	1,284,584
31 Jul 12	98.38000 +0.65	99.19	96.00	97.72	1,076,165
30 Jul 12	97.73000 -0.02	99.00	97.00	97.52	776,051
27 Jul 12	97.75000 -2.39	101.00	96.50	100.02	2,077,857
26 Jul 12	100.14000 -2.79	104.30	100.02	102.71	1,131,433
25 Jul 12	102.93000 -1.62	104.60	102.00	104.49	1,011,697
24 Jul 12	104.55000 +1.71	105.99	102.71	103.00	1,447,093
23 Jul 12	102.84000 -0.78	105.49	101.81	102.00	1,160,741
20 Jul 12	103.62000 -1.46	106.10	103.39	104.50	1,274,570
19 Jul 12	105.08000 +0.18	106.50	102.90	103.45	1,601,388
18 Jul 12	104.90000 -3.90	109.50	100.01	109.00	3,399,801
17 Jul 12	108.80000 -6.13	113.98	106.20	113.05	3,125,312
16 Jul 12	114.93000 -0.19	119.00	112.87	114.78	3,135,084
13 Jul 12	115.12000 +2.10	115.80	109.89	110.90	2,301,998
12 Jul 12	113.02000 +1.35	118.90	111.45	114.00	4,176,619
11 Jul 12	111.67000 +10.15	111.67	101.51	101.51	2,952,072
10 Jul 12	101.52000 -3.74	105.79	100.60	103.70	1,670,117
09 Jul 12	105.26000 +5.27	108.30	98.05	99.92	2,817,763
06 Jul 12	99.99000 +2.69	101.83	97.00	97.48	1,758,855
05 Jul 12	97.30000 +2.30	98.00	93.80	94.95	1,242,297
04 Jul 12	95.00000 +0.68	97.81	94.00	94.99	1,229,008
03 Jul 12	94.32000 -1.42	96.57	93.80	96.00	1,650,447
02 Jul 12	95.74000 +7.85	96.50	89.20	91.19	3,068,076
28 Jun 12	87.89000 +0.97	88.80	86.50	86.50	841,477
27 Jun 12	86.92000 -0.96	89.45	86.73	87.30	855,519
26 Jun 12	87.88000 -0.90	88.77	84.70	88.00	894,996
25 Jun 12	88.78000 +1.26	91.44	86.50	86.70	1,068,820
21 Jun 12	87.52000 -0.42	88.98	85.51	87.96	1,155,433
20 Jun 12	87.94000 -5.56	93.50	87.88	93.50	1,796,223
19 Jun 12	93.50000 +3.63	94.32	89.01	89.70	1,298,554
18 Jun 12	89.87000 +0.85	90.78	88.02	89.89	870,829
15 Jun 12	89.02000 -2.02	93.48	87.33	90.90	1,644,511
14 Jun 12	91.04000 -0.26	93.50	90.40	91.15	996,827
13 Jun 12	91.30000 -0.67	92.97	89.97	91.97	1,183,168
12 Jun 12	91.97000 +4.97	92.18	86.06	86.80	1,110,622
11 Jun 12	87.00000 +4.54	89.00	82.01	82.01	1,166,601
08 Jun 12	82.46000 -1.43	83.78	81.79	83.78	825,390
07 Jun 12	83.89000 -1.20	86.40	81.51	86.40	1,337,074
06 Jun 12	85.09000 -2.10	87.95	85.03	87.88	695,387
05 Jun 12	87.19000 +2.30	87.58	84.23	84.90	1,196,299
04 Jun 12	84.89000 -0.20	85.87	84.08	84.30	991,734
01 Jun 12	85.09000 +3.25	85.18	81.84	81.92	1,028,338
31 May 12	81.84000 -1.02	82.80	81.11	81.99	503,108
30 May 12	82.86000 -0.41	84.99	81.60	83.26	1,150,582
29 May 12	83.27000 -0.51	84.40	82.81	83.50	1,000,313
28 May 12	83.78000 +4.64	84.00	78.15	78.85	889,389
25 May 12	79.14000 -1.02	81.90	79.02	80.00	854,946
24 May 12	80.16000 -1.92	83.30	80.10	81.68	937,743
23 May 12	82.08000 +3.95	82.18	78.00	78.49	1,764,187
22 May 12	78.13000 +0.13	79.60	77.00	77.79	722,540
21 May 12	78.00000 +3.48	78.11	74.11	74.11	1,274,984
18 May 12	74.52000 -0.84	76.12	74.50	75.08	741,473
17 May 12	75.36000 +0.63	76.77	74.75	74.75	795,857
16 May 12	74.73000 +0.23	76.88	73.70	74.06	1,099,823
15 May 12	74.50000 -1.61	77.00	73.63	75.51	1,293,009
14 May 12	76.11000 +1.24	78.28	74.06	75.20	1,393,759
11 May 12	74.87000 +0.27	75.80	73.88	74.69	1,372,169
10 May 12	74.60000 +2.56	74.90	71.94	71.94	951,496
09 May 12	72.04000 -1.69	73.68	72.02	72.60	658,673
07 May 12	73.73000 +2.44	74.27	70.68	71.15	1,760,637
04 May 12	71.29000 -0.25	71.53	70.66	71.53	830,179
03 May 12	71.54000 +0.34	72.23	71.01	71.20	1,151,847
02 May 12	71.20000 +2.06	71.89	69.51	69.95	1,723,292
27 Apr 12	69.14000 +1.07	69.94	68.13	68.30	828,610
26 Apr 12	68.07000 -0.55	68.88	67.89	68.80	436,894
25 Apr 12	68.62000 +1.61	68.86	67.60	67.60	1,219,094
24 Apr 12	67.01000 -0.60	68.15	66.01	68.15	657,266
23 Apr 12	67.61000 -0.45	68.40	67.33	67.90	496,081
20 Apr 12	68.06000 +0.02	68.19	67.09	67.56	1,159,684
19 Apr 12	68.04000 -1.09	69.33	67.00	69.00	886,157
18 Apr 12	69.13000 +0.24	69.38	68.16	69.24	972,170
17 Apr 12	68.89000 -0.59	69.97	68.88	69.54	583,267
16 Apr 12	69.48000 -2.16	70.98	69.39	70.98	923,387
13 Apr 12	71.64000 +0.75	71.85	70.20	70.93	812,459
12 Apr 12	70.89000 +1.80	71.31	69.05	69.36	884,981
11 Apr 12	69.09000 -0.01	70.11	68.46	68.48	261,027
10 Apr 12	69.10000 -0.80	70.00	68.00	69.69	422,708
09 Apr 12	69.90000 -0.42	70.70	69.61	70.70	265,117
06 Apr 12	70.32000 +0.16	70.98	69.63	70.30	530,676
05 Apr 12	70.16000 +1.09	70.64	68.00	68.00	436,314
30 Mar 12	69.07000 +0.31	69.39	67.45	68.56	542,323
29 Mar 12	68.76000 -1.24	70.49	67.91	70.00	560,245
28 Mar 12	70.00000 -3.02	72.78	69.29	72.22	678,729
27 Mar 12	73.02000 -0.35	74.18	72.51	73.60	759,661
26 Mar 12	73.37000 +4.83	75.00	68.31	68.40	1,210,046
23 Mar 12	68.54000 -1.51	69.81	68.45	69.81	434,223
22 Mar 12	70.05000 -0.63	70.96	69.48	70.20	517,642
20 Mar 12	70.68000 -1.93	72.67	70.65	72.42	722,435
19 Mar 12	72.61000 -0.19	73.79	72.21	73.00	662,604
16 Mar 12	72.80000 +0.75	72.87	71.80	72.10	858,489
15 Mar 12	72.05000 +1.86	72.29	70.04	70.04	1,265,418
14 Mar 12	70.19000 +0.12	72.00	69.93	70.18	1,247,929
13 Mar 12	70.07000 +0.00	70.48	69.56	70.11	403,524
12 Mar 12	70.07000 +0.85	70.45	69.09	70.00	894,496
09 Mar 12	69.22000 +1.98	69.69	67.00	67.11	1,020,657
08 Mar 12	67.24000 +1.25	67.28	65.60	65.99	1,116,406
07 Mar 12	65.99000 -1.91	67.45	65.90	67.40	1,059,065
06 Mar 12	67.90000 -0.70	68.97	67.88	68.90	450,596
05 Mar 12	68.60000 -0.61	69.30	68.40	69.24	598,620
02 Mar 12	69.21000 +0.31	69.27	68.52	68.90	597,975
01 Mar 12	68.90000 -1.10	70.03	68.52	70.00	623,925
29 Feb 12	70.00000 -0.67	70.89	69.36	70.89	388,297
28 Feb 12	70.67000 +0.09	70.99	69.80	70.40	609,841
27 Feb 12	70.58000 +0.86	71.38	69.48	69.81	833,342
24 Feb 12	69.72000 -0.27	70.00	69.21	69.80	678,035
23 Feb 12	69.99000 -0.32	70.32	69.45	70.29	517,854
22 Feb 12	70.31000 +0.43	70.35	69.30	69.89	590,795
21 Feb 12	69.88000 -0.16	70.40	68.59	70.05	317,417
20 Feb 12	70.04000 -0.12	70.80	70.01	70.72	279,818
17 Feb 12	70.16000 -0.34	70.87	69.72	70.08	319,004
16 Feb 12	70.50000 +1.14	70.89	69.21	69.56	674,629
15 Feb 12	69.36000 +0.07	69.58	68.77	69.00	413,145
14 Feb 12	69.29000 +0.62	69.30	68.31	68.60	413,824
13 Feb 12	68.67000 +0.06	69.20	68.03	68.51	306,613
10 Feb 12	68.61000 -0.16	69.10	68.20	69.10	228,680
09 Feb 12	68.77000 -0.03	69.27	68.36	68.75	339,331
08 Feb 12	68.80000 +0.58	69.00	67.60	68.22	358,161
07 Feb 12	68.22000 -0.19	69.20	67.60	68.38	482,632
06 Feb 12	68.41000 +1.52	68.82	66.21	66.21	525,498
03 Feb 12	66.89000 +0.22	67.19	65.81	66.59	422,066
02 Feb 12	66.67000 +0.15	66.89	66.01	66.52	302,619
01 Feb 12	66.52000 +0.59	67.30	65.61	65.68	450,673
31 Jan 12	65.93000 +1.06	66.30	64.35	64.87	485,723
30 Jan 12	64.87000 -0.87	66.48	63.80	66.06	290,691
20 Jan 12	65.74000 +1.45	65.94	62.20	62.50	879,459
19 Jan 12	64.29000 +0.48	64.48	57.43	62.20	2,155,329
18 Jan 12	63.81000 -7.09	71.30	63.81	71.10	2,160,658
17 Jan 12	70.90000 +1.75	70.99	67.00	69.25	954,265
16 Jan 12	69.15000 -2.58	71.10	69.11	70.71	649,298
13 Jan 12	71.73000 -2.26	74.27	70.02	74.00	713,712
12 Jan 12	73.99000 +1.14	74.09	72.45	72.45	561,079
11 Jan 12	72.85000 +0.85	73.01	71.59	72.03	604,954
10 Jan 12	72.00000 +1.90	72.80	70.00	70.68	1,053,641
09 Jan 12	70.10000 +0.02	70.60	68.89	70.08	1,092,768
06 Jan 12	70.08000 -0.42	70.50	68.46	68.46	313,322
05 Jan 12	70.50000 -2.53	73.00	69.80	73.00	494,404
04 Jan 12	73.03000 -1.11	75.30	73.00	75.02	309,931
30 Dec 11	74.14000 +1.69	74.20	72.52	72.77	604,131
29 Dec 11	72.45000 +1.03	72.80	70.89	71.01	320,082
28 Dec 11	71.42000 -0.48	71.70	69.80	71.00	665,362
27 Dec 11	71.90000 -1.02	72.50	71.39	72.00	331,485
26 Dec 11	72.92000 +0.78	72.99	70.84	71.54	495,431
23 Dec 11	72.14000 -0.14	72.50	71.22	72.21	613,906
22 Dec 11	72.28000 -1.62	73.77	70.76	73.00	690,084
21 Dec 11	73.90000 -1.08	76.00	73.81	75.40	603,871
20 Dec 11	74.98000 -2.15	77.79	74.88	77.16	1,068,096
19 Dec 11	77.13000 +0.91	77.19	75.67	76.25	689,382
16 Dec 11	76.22000 +1.43	76.50	74.59	74.79	452,520
15 Dec 11	74.79000 +0.99	75.86	72.95	73.81	443,635
14 Dec 11	73.80000 +0.32	73.86	72.50	73.05	206,032
13 Dec 11	73.48000 -1.08	74.65	73.40	74.03	293,644
12 Dec 11	74.56000 -1.80	76.66	73.72	76.11	286,494
09 Dec 11	76.36000 +0.36	76.56	75.31	75.31	537,166
08 Dec 11	76.00000 +1.12	77.11	75.70	76.20	1,057,841
07 Dec 11	74.88000 +1.44	75.30	73.02	73.50	506,800
06 Dec 11	73.44000 -0.18	73.80	71.63	73.24	614,283
05 Dec 11	73.62000 -3.26	77.02	73.51	76.88	504,127
02 Dec 11	76.88000 +0.37	76.98	75.33	75.67	412,590
01 Dec 11	76.51000 -0.35	78.70	76.28	78.00	828,213
30 Nov 11	76.86000 -1.61	78.00	74.68	77.50	1,755,441
29 Nov 11	78.47000 -3.70	81.94	78.45	81.77	2,090,012
25 Nov 11	82.17000 -0.33	83.32	80.63	82.90	869,892
24 Nov 11	82.50000 +0.50	82.60	81.35	81.90	529,412
23 Nov 11	82.00000 +0.39	82.24	81.07	81.30	482,857
22 Nov 11	81.61000 +0.11	82.59	80.56	81.50	589,340
21 Nov 11	81.50000 +2.59	82.80	78.92	79.00	1,137,226
18 Nov 11	78.91000 +0.03	79.17	78.01	78.62	651,961
17 Nov 11	78.88000 +1.15	79.26	77.04	77.80	604,731
16 Nov 11	77.73000 -1.83	79.97	77.55	79.56	546,992
15 Nov 11	79.56000 +1.81	79.65	77.45	77.98	797,085
14 Nov 11	77.75000 +0.83	78.36	76.80	78.18	792,004
11 Nov 11	76.92000 +0.12	79.28	76.58	76.87	820,883
10 Nov 11	76.80000 +2.12	81.00	75.45	75.49	1,479,953
09 Nov 11	74.68000 +0.29	74.80	73.80	74.36	264,559
08 Nov 11	74.39000 -0.12	75.39	73.75	74.80	384,219
07 Nov 11	74.51000 +1.00	74.55	73.10	73.15	361,875
04 Nov 11	73.51000 -0.40	74.50	73.03	73.91	370,571
03 Nov 11	73.91000 -1.03	75.80	73.70	74.92	657,610
02 Nov 11	74.94000 +1.99	75.50	71.50	72.00	661,222
01 Nov 11	72.95000 -0.18	73.73	72.27	72.80	569,237
31 Oct 11	73.13000 +1.13	73.20	71.55	71.69	711,308
28 Oct 11	72.00000 +0.81	72.85	71.00	71.88	573,097
27 Oct 11	71.19000 -0.21	72.89	71.06	71.64	572,041
26 Oct 11	71.40000 -0.55	72.91	70.72	70.72	567,241
25 Oct 11	71.95000 -0.28	72.51	70.52	72.28	834,383
24 Oct 11	72.23000 +2.93	72.65	68.80	68.98	1,116,206
21 Oct 11	69.30000 +2.30	69.80	66.50	67.27	1,063,583
20 Oct 11	67.00000 -0.15	67.37	65.31	66.99	631,567
19 Oct 11	67.15000 +0.80	67.30	65.50	66.35	431,279
18 Oct 11	66.35000 -0.66	67.26	65.90	66.50	601,065
17 Oct 11	67.01000 -0.22	67.78	66.31	67.50	488,226
14 Oct 11	67.23000 +0.09	67.70	66.60	67.08	722,887
13 Oct 11	67.14000 +1.14	67.90	65.05	65.06	1,300,195
12 Oct 11	66.00000 +4.04	66.50	62.28	62.90	1,895,633
11 Oct 11	61.96000 +0.70	63.38	61.60	61.96	472,272
10 Oct 11	61.26000 +0.28	62.30	61.08	61.41	230,289
30 Sep 11	60.98000 +0.58	61.16	60.02	60.40	234,784
29 Sep 11	60.40000 -1.54	61.80	59.98	61.33	304,021
28 Sep 11	61.94000 -0.01	62.63	61.62	62.60	222,721
27 Sep 11	61.95000 -0.10	63.62	61.32	62.21	354,924
26 Sep 11	62.05000 -1.54	63.80	62.00	63.20	339,868
23 Sep 11	63.59000 +0.22	65.00	62.01	62.08	484,386
22 Sep 11	63.37000 -1.75	64.98	62.00	64.98	591,031
21 Sep 11	65.12000 +1.29	65.66	63.01	63.81	689,156
20 Sep 11	63.83000 -0.45	64.45	63.42	63.86	498,459
19 Sep 11	64.28000 -0.61	64.80	63.78	64.80	231,046
16 Sep 11	64.89000 +0.53	65.01	64.37	64.78	287,478
15 Sep 11	64.36000 +0.11	64.93	64.02	64.50	182,272
14 Sep 11	64.25000 -0.68	65.80	63.26	64.95	359,180
13 Sep 11	64.93000 -0.48	65.29	63.47	64.67	444,641
09 Sep 11	65.41000 -0.46	66.23	65.38	65.85	199,555
08 Sep 11	65.87000 -0.70	67.39	65.80	66.69	207,673
07 Sep 11	66.57000 +1.12	66.69	65.46	65.46	530,355
06 Sep 11	65.45000 -2.36	67.80	65.30	67.60	401,842
05 Sep 11	67.81000 -1.71	69.16	67.80	69.15	300,600
02 Sep 11	69.52000 -0.02	70.18	68.90	68.90	294,297
01 Sep 11	69.54000 +0.98	69.96	68.30	68.50	385,425
31 Aug 11	68.56000 -0.64	69.89	68.21	68.99	376,648
30 Aug 11	69.20000 -0.62	71.50	69.03	70.00	467,898
29 Aug 11	69.82000 +0.14	70.00	68.70	69.00	339,219
26 Aug 11	69.68000 -1.17	70.75	69.61	70.75	528,798
25 Aug 11	70.85000 +1.11	71.29	69.20	69.95	516,796
24 Aug 11	69.74000 +0.88	70.56	69.10	69.40	427,211
23 Aug 11	68.86000 -0.40	69.77	68.00	69.00	697,433
22 Aug 11	69.26000 -1.38	71.96	69.07	70.95	618,118
18 Aug 11	70.64000 -1.29	72.49	70.38	71.35	714,883
17 Aug 11	71.93000 -1.41	73.59	71.10	73.20	1,008,461
16 Aug 11	73.34000 -0.86	74.87	72.85	74.33	913,387
15 Aug 11	74.20000 +0.02	74.97	73.80	74.25	581,456
12 Aug 11	74.18000 -0.34	75.66	73.91	74.70	999,739
11 Aug 11	74.52000 +3.76	74.60	68.90	69.80	1,477,177
10 Aug 11	70.76000 +0.15	71.91	70.62	71.66	611,744
09 Aug 11	70.61000 -0.34	71.20	67.70	69.83	892,986
08 Aug 11	70.95000 -1.88	73.21	68.36	72.35	993,920
05 Aug 11	72.83000 +0.11	73.42	70.31	70.32	723,936
04 Aug 11	72.72000 -0.05	73.98	72.42	73.00	347,984
03 Aug 11	72.77000 +0.79	73.60	70.91	71.10	607,078
02 Aug 11	71.98000 +0.53	73.00	70.80	70.80	875,887
01 Aug 11	71.45000 -1.17	72.98	70.70	72.00	1,082,073
29 Jul 11	72.62000 -2.21	74.60	72.50	74.10	900,449
28 Jul 11	74.83000 -0.61	75.79	72.81	74.64	1,191,511
27 Jul 11	75.44000 +0.49	76.45	73.80	74.90	1,293,305
26 Jul 11	74.95000 +2.51	75.00	72.47	72.50	1,771,050
25 Jul 11	72.44000 -0.25	75.89	71.87	72.30	2,037,804
22 Jul 11	72.69000 +0.16	73.60	71.50	72.52	1,357,196
21 Jul 11	72.53000 +2.10	73.50	70.11	70.44	1,587,294
20 Jul 11	70.43000 +1.71	70.48	68.20	68.72	861,466
19 Jul 11	68.72000 -0.66	69.25	67.18	69.25	1,403,505
18 Jul 11	69.38000 -1.02	73.73	69.30	70.90	1,733,663
15 Jul 11	70.40000 +2.49	70.98	67.45	68.00	1,757,205
14 Jul 11	67.91000 +1.51	68.20	66.28	66.95	977,325
13 Jul 11	66.40000 +0.68	66.53	65.38	65.57	528,030
12 Jul 11	65.72000 +0.69	66.19	64.38	64.40	841,397
11 Jul 11	65.03000 +0.05	65.36	64.02	64.50	442,410
08 Jul 11	64.98000 -0.40	65.80	64.89	65.78	352,956
07 Jul 11	65.38000 +0.32	66.25	64.78	65.05	550,314
06 Jul 11	65.06000 +0.03	65.79	64.49	64.50	586,615
05 Jul 11	65.03000 -0.02	65.15	64.49	65.15	448,937
04 Jul 11	65.05000 +2.18	65.20	62.89	62.89	761,372
01 Jul 11	62.87000 -0.03	63.40	62.61	62.78	331,634
30 Jun 11	62.90000 +0.46	63.18	62.38	62.38	293,447
29 Jun 11	62.44000 -0.43	63.43	62.35	62.87	417,205
28 Jun 11	62.87000 +0.35	62.97	62.01	62.52	367,493
27 Jun 11	62.52000 +1.13	63.47	61.70	61.70	666,959
24 Jun 11	61.39000 +2.09	61.77	59.29	59.30	632,371
23 Jun 11	59.30000 -0.28	59.41	57.50	59.02	417,694
22 Jun 11	59.58000 +0.42	59.70	58.70	59.20	271,214
21 Jun 11	59.16000 +0.64	59.60	58.50	58.50	260,967
20 Jun 11	58.52000 -2.15	60.67	58.45	60.67	629,114
17 Jun 11	60.67000 -1.89	63.10	60.62	62.50	366,290
16 Jun 11	62.56000 -0.51	62.90	62.21	62.83	305,200
15 Jun 11	63.07000 +0.45	63.50	62.35	62.70	356,930
14 Jun 11	62.62000 +0.31	62.90	62.00	62.00	256,309
13 Jun 11	62.31000 -0.73	63.18	62.22	63.06	287,893
10 Jun 11	63.04000 +0.35	63.17	62.30	62.30	497,084
09 Jun 11	62.69000 +0.49	62.95	61.92	61.92	466,024
08 Jun 11	62.20000 -1.07	63.25	61.90	63.25	524,552
07 Jun 11	63.27000 +0.38	63.98	62.77	63.22	293,669
03 Jun 11	62.89000 +0.98	63.20	61.88	62.49	254,285
02 Jun 11	61.91000 -1.27	63.09	61.67	63.09	332,019
01 Jun 11	63.18000 +0.09	63.99	62.58	63.06	302,149
31 May 11	63.09000 +1.43	63.29	61.67	62.46	277,369
30 May 11	61.66000 -0.14	62.67	61.01	61.50	346,382
27 May 11	61.80000 -1.42	63.10	61.08	62.31	687,253
26 May 11	63.22000 -2.47	66.60	62.00	65.64	1,311,421
25 May 11	65.69000 -0.46	67.48	65.20	65.80	637,628
24 May 11	66.15000 -0.25	66.85	64.70	66.40	598,056
23 May 11	66.40000 -1.42	69.70	65.85	68.00	1,229,286
20 May 11	67.82000 -0.68	69.80	67.52	68.52	1,073,398
19 May 11	68.50000 +2.24	68.99	66.02	66.32	1,259,786
18 May 11	66.26000 +0.77	66.79	65.02	65.48	539,276
17 May 11	65.49000 -0.68	66.10	65.10	66.01	627,256
16 May 11	66.17000 -0.95	67.60	66.01	67.30	581,274
13 May 11	67.12000 -0.57	68.02	65.69	67.45	981,834
12 May 11	67.69000 -1.05	69.85	67.50	68.77	978,908
11 May 11	68.74000 +0.31	69.72	67.07	68.20	1,194,833
10 May 11	68.43000 -1.00	69.88	67.55	69.55	983,963
09 May 11	69.43000 +1.45	70.00	66.85	67.90	1,898,603
06 May 11	67.98000 +2.27	68.70	64.73	65.54	2,146,772
05 May 11	65.71000 +1.24	65.79	63.02	64.01	990,513
04 May 11	64.47000 -0.46	65.96	64.19	64.90	1,254,605
03 May 11	64.93000 +3.27	65.60	62.02	63.10	1,134,910
28 Apr 11	61.66000 -4.34	66.81	61.63	66.25	1,750,421
27 Apr 11	66.00000 +0.52	69.50	65.00	65.13	3,058,093
26 Apr 11	65.48000 +0.86	66.10	63.00	64.50	1,332,829
25 Apr 11	64.62000 -0.64	65.99	63.81	64.91	1,397,547
22 Apr 11	65.26000 +4.19	65.50	61.00	61.38	3,825,976
21 Apr 11	61.07000 +0.32	62.19	60.50	60.78	1,019,655
20 Apr 11	60.75000 +0.78	61.00	58.78	59.86	865,349
19 Apr 11	59.97000 +0.05	60.00	58.02	59.92	812,410
18 Apr 11	59.92000 -0.95	60.49	59.73	60.00	629,124
15 Apr 11	60.87000 -1.19	61.98	60.60	61.98	621,237
14 Apr 11	62.06000 +0.62	62.10	60.93	61.44	902,851
13 Apr 11	61.44000 +1.03	61.68	59.01	60.00	624,556
12 Apr 11	60.41000 -0.16	61.49	60.20	60.60	505,933
11 Apr 11	60.57000 -0.76	61.69	60.11	60.70	866,724
08 Apr 11	61.33000 +1.06	61.40	59.82	60.20	667,619
07 Apr 11	60.27000 +1.72	60.35	58.58	58.58	561,522
06 Apr 11	58.55000 -1.89	60.50	58.02	60.18	818,498
01 Apr 11	60.44000 +0.26	60.58	60.10	60.10	416,143
31 Mar 11	60.18000 -0.04	60.82	60.01	60.22	364,418
30 Mar 11	60.22000 +0.29	60.90	60.00	60.00	630,992
29 Mar 11	59.93000 -3.11	62.79	59.66	62.79	1,823,574
28 Mar 11	63.04000 -2.76	65.99	62.88	65.52	1,878,391
25 Mar 11	65.80000 -0.43	66.47	65.40	66.15	963,954
24 Mar 11	66.23000 +0.56	67.30	65.31	65.83	837,864
23 Mar 11	65.67000 -0.18	66.96	65.48	65.88	956,728
22 Mar 11	65.85000 -1.04	66.99	65.30	66.80	634,923
21 Mar 11	66.89000 -1.26	68.60	66.12	68.30	850,257
18 Mar 11	68.15000 -0.15	70.07	67.70	68.71	1,146,270
17 Mar 11	68.30000 +0.39	69.64	66.66	67.91	2,017,685
16 Mar 11	67.91000 +3.18	70.18	65.03	65.03	3,189,039
15 Mar 11	64.73000 -1.96	66.70	64.00	66.70	1,148,811
14 Mar 11	66.69000 +1.09	66.99	64.52	65.01	1,534,459
11 Mar 11	65.60000 -0.29	66.44	64.68	66.00	1,490,489
10 Mar 11	65.89000 +3.04	66.36	62.60	62.89	2,478,618
09 Mar 11	62.85000 -0.08	63.33	62.51	63.33	485,284
08 Mar 11	62.93000 +0.78	63.00	61.72	62.20	873,985
07 Mar 11	62.15000 -0.25	62.74	61.31	62.29	1,060,489
04 Mar 11	62.40000 +0.35	62.55	61.81	62.12	632,575
03 Mar 11	62.05000 -3.09	65.18	61.90	65.00	1,425,070
02 Mar 11	65.14000 +0.45	65.20	64.03	64.69	834,808
01 Mar 11	64.69000 -0.20	65.47	64.41	64.95	967,525
28 Feb 11	64.89000 -0.92	66.19	64.58	65.89	1,231,772
25 Feb 11	65.81000 -0.83	66.88	65.50	66.83	915,781
24 Feb 11	66.64000 +1.80	67.20	64.09	64.84	1,811,849
23 Feb 11	64.84000 +1.05	65.45	63.01	63.63	1,328,405
22 Feb 11	63.79000 -1.21	65.69	62.95	65.16	1,870,118
21 Feb 11	65.00000 +1.76	65.04	62.50	62.98	1,544,869
18 Feb 11	63.24000 -1.17	64.40	63.15	64.01	657,159
17 Feb 11	64.41000 -0.78	65.77	63.63	65.77	1,084,920
16 Feb 11	65.19000 +0.19	66.26	64.63	65.25	1,075,395
15 Feb 11	65.00000 +0.28	65.29	63.94	64.50	1,094,245
14 Feb 11	64.72000 +0.23	65.00	62.80	64.95	1,552,023
11 Feb 11	64.49000 -0.03	65.69	64.00	64.52	1,314,538
10 Feb 11	64.52000 +1.45	64.89	62.21	63.26	842,011
09 Feb 11	63.07000 +0.88	63.84	60.40	61.24	842,459
01 Feb 11	62.19000 -0.06	62.32	60.98	62.00	608,162
31 Jan 11	62.25000 +2.54	62.48	59.70	59.98	1,583,733
28 Jan 11	59.71000 +0.02	60.94	58.80	59.99	934,038
27 Jan 11	59.69000 +1.22	60.09	57.70	58.48	647,304
26 Jan 11	58.47000 +0.37	59.14	57.90	58.15	359,305
25 Jan 11	58.10000 +0.43	58.35	57.00	57.66	412,489
24 Jan 11	57.67000 -3.43	61.59	56.82	61.11	1,420,958
21 Jan 11	61.10000 -1.93	63.42	60.50	62.80	1,148,656
20 Jan 11	63.03000 -2.27	65.65	62.20	65.49	1,071,780
19 Jan 11	65.30000 +4.13	65.49	61.18	61.29	1,494,139
18 Jan 11	61.17000 +0.46	61.47	60.68	60.68	420,345
17 Jan 11	60.71000 -2.16	63.45	60.20	62.45	780,087
14 Jan 11	62.87000 -0.15	63.50	62.59	62.59	590,186
13 Jan 11	63.02000 +0.02	63.84	62.11	63.00	588,188
12 Jan 11	63.00000 -0.49	63.98	61.03	63.81	1,663,174
11 Jan 11	63.49000 -5.50	66.60	62.88	66.50	2,325,224
07 Jan 11	68.99000 -0.99	70.58	68.30	69.89	1,215,081
06 Jan 11	69.98000 -0.21	71.80	69.90	70.68	1,244,829
05 Jan 11	70.19000 -1.69	71.99	69.90	71.38	1,573,306
04 Jan 11	71.88000 -0.92	72.90	69.05	72.90	1,469,312
31 Dec 10	72.80000 +0.21	73.34	71.36	72.00	780,326
30 Dec 10	72.59000 +1.73	74.20	71.48	73.88	1,048,626
29 Dec 10	70.86000 +2.04	71.19	68.85	68.86	629,030
28 Dec 10	68.82000 -1.27	70.18	66.86	70.18	1,503,267
27 Dec 10	70.09000 -3.65	73.91	69.97	72.80	951,266
24 Dec 10	73.74000 -1.70	75.42	71.10	75.42	1,056,225
23 Dec 10	75.44000 -1.99	77.70	75.02	77.43	651,480
22 Dec 10	77.43000 +0.28	78.05	76.30	77.50	613,141
21 Dec 10	77.15000 +0.04	77.80	75.68	77.11	778,971
20 Dec 10	77.11000 -1.97	79.59	75.00	78.55	1,249,889
17 Dec 10	79.08000 +0.08	79.69	77.50	79.56	870,747
16 Dec 10	79.00000 +2.09	81.00	76.52	76.68	2,387,290
15 Dec 10	76.91000 +0.65	78.90	76.00	76.12	1,287,538
14 Dec 10	76.26000 -0.33	77.14	75.21	76.08	1,054,896
13 Dec 10	76.59000 +1.32	77.25	74.80	75.50	1,282,411
10 Dec 10	75.27000 +0.64	75.85	73.20	73.63	932,471
09 Dec 10	74.63000 -3.95	78.00	74.45	77.40	1,367,036
08 Dec 10	78.58000 +0.32	81.20	76.62	77.20	1,395,244
07 Dec 10	78.26000 -0.19	79.80	76.00	79.80	1,228,980
06 Dec 10	78.45000 +3.87	79.80	74.70	74.70	2,301,619
03 Dec 10	74.58000 -3.60	78.87	73.58	78.00	1,528,170
02 Dec 10	78.18000 +0.34	79.70	77.11	78.25	1,148,964
01 Dec 10	77.84000 -3.25	79.95	77.80	79.81	1,423,423
30 Nov 10	81.09000 -3.64	84.53	76.84	84.53	2,589,352
29 Nov 10	84.73000 +0.53	87.07	82.52	83.45	1,762,817
26 Nov 10	84.20000 -1.69	86.90	81.81	84.50	2,481,830
25 Nov 10	85.89000 -2.97	94.83	84.40	88.78	4,351,192
24 Nov 10	88.86000 +8.08	88.86	78.00	79.50	2,287,508
23 Nov 10	80.78000 +0.32	83.02	76.58	83.02	1,893,950
22 Nov 10	80.46000 +7.12	80.58	73.58	73.58	2,709,295
19 Nov 10	73.34000 +6.67	73.34	65.33	66.72	2,090,789
18 Nov 10	66.67000 +3.05	66.88	62.10	63.30	1,385,089
17 Nov 10	63.62000 -7.07	69.92	63.62	67.88	2,490,473
16 Nov 10	70.69000 +4.59	72.71	67.05	67.90	3,945,217
15 Nov 10	66.10000 +6.01	66.10	60.11	60.30	1,848,213
12 Nov 10	60.09000 -1.66	62.80	59.12	61.53	1,000,323
11 Nov 10	61.75000 -1.23	63.44	61.53	62.98	896,893
10 Nov 10	62.98000 +3.80	63.90	59.10	59.10	1,976,891
09 Nov 10	59.18000 +1.40	59.58	57.20	57.51	1,598,144
08 Nov 10	57.78000 +0.65	57.97	56.59	57.00	686,619
05 Nov 10	57.13000 -0.01	57.68	56.42	57.50	563,956
04 Nov 10	57.14000 +1.13	57.31	55.35	55.35	552,693
03 Nov 10	56.01000 -1.06	57.48	56.00	56.98	973,120
02 Nov 10	57.07000 -1.11	58.90	57.01	57.87	819,292
01 Nov 10	58.18000 +2.02	58.19	55.42	56.35	1,437,781
29 Oct 10	56.16000 +1.21	56.33	54.40	54.95	845,410
28 Oct 10	54.95000 +0.36	55.30	54.28	54.28	953,447
27 Oct 10	54.59000 -0.92	57.10	54.50	55.11	1,363,908
26 Oct 10	55.51000 +0.53	55.74	53.38	54.58	1,372,991
25 Oct 10	54.98000 +0.04	55.00	53.59	54.57	1,378,358
22 Oct 10	54.94000 +0.16	55.32	54.00	54.80	1,020,830
21 Oct 10	54.78000 -0.21	56.74	54.52	55.00	1,291,422
20 Oct 10	54.99000 +1.54	55.19	52.63	53.19	1,447,970
19 Oct 10	53.45000 +1.48	54.50	50.80	51.00	2,111,747
18 Oct 10	51.97000 +2.01	52.60	48.48	49.90	2,595,386
15 Oct 10	49.96000 -2.48	53.08	49.36	52.17	1,964,141
14 Oct 10	52.44000 -1.02	53.48	50.96	53.48	1,594,853
13 Oct 10	53.46000 -0.30	53.61	52.37	53.51	1,046,304
12 Oct 10	53.76000 +0.18	55.19	52.90	53.03	1,580,352
11 Oct 10	53.58000 -2.85	56.70	52.98	56.70	1,682,455
08 Oct 10	56.43000 +2.44	56.79	53.62	54.50	1,051,747
30 Sep 10	53.99000 +1.23	54.28	52.00	52.70	1,168,293
29 Sep 10	52.76000 +0.12	53.49	51.61	52.70	776,853
28 Sep 10	52.64000 -0.06	53.48	51.90	52.50	1,078,382
27 Sep 10	52.70000 +2.89	52.88	49.82	49.88	1,444,958
21 Sep 10	49.81000 +1.64	50.34	47.80	48.30	912,864
20 Sep 10	48.17000 -0.70	49.09	47.71	48.80	668,807
17 Sep 10	48.87000 +1.28	49.90	47.33	48.00	1,084,301
16 Sep 10	47.59000 -2.04	49.95	47.30	49.68	1,483,218
15 Sep 10	49.63000 -1.57	52.00	49.54	51.00	1,030,921
14 Sep 10	51.20000 +0.39	52.04	50.42	50.60	817,470
13 Sep 10	50.81000 -0.25	52.20	50.00	51.00	1,369,894
10 Sep 10	51.06000 +2.34	51.32	47.80	48.72	2,404,161
09 Sep 10	48.72000 +0.93	49.30	47.50	48.00	2,298,281
08 Sep 10	47.79000 -0.15	48.30	47.62	47.90	964,844
07 Sep 10	47.94000 +0.14	48.38	47.62	48.10	579,732
06 Sep 10	47.80000 -1.05	49.35	47.77	49.35	828,718
03 Sep 10	48.85000 -0.65	49.60	48.64	49.00	512,983
02 Sep 10	49.50000 +0.85	49.98	48.18	48.75	668,883
01 Sep 10	48.65000 -1.13	49.77	47.77	49.77	924,117
31 Aug 10	49.78000 +0.10	50.35	48.63	49.48	943,154
30 Aug 10	49.68000 +0.81	49.80	48.76	48.76	1,081,452
27 Aug 10	48.87000 +0.52	49.18	47.51	48.05	600,278
26 Aug 10	48.35000 +0.28	48.60	47.70	48.18	556,517
25 Aug 10	48.07000 +1.55	48.85	46.31	46.31	955,803
24 Aug 10	46.52000 +0.53	47.46	45.70	45.97	605,928
23 Aug 10	45.99000 -0.11	47.25	45.70	46.30	960,851
20 Aug 10	46.10000 -1.42	47.57	46.08	47.57	739,870
19 Aug 10	47.52000 -0.63	48.38	47.01	48.15	697,021
18 Aug 10	48.15000 +0.59	49.45	47.05	47.69	1,263,317
17 Aug 10	47.56000 +0.20	47.70	46.70	47.36	907,256
16 Aug 10	47.36000 +3.08	47.50	43.99	44.29	1,684,814
13 Aug 10	44.28000 +0.51	44.50	43.59	43.59	618,046
12 Aug 10	43.77000 -0.97	44.85	43.30	44.60	719,566
11 Aug 10	44.74000 +0.03	45.25	44.53	44.87	398,084
10 Aug 10	44.71000 -0.29	45.30	44.51	45.20	1,456,059
09 Aug 10	45.00000 +1.04	45.65	43.79	43.79	1,342,485
06 Aug 10	43.96000 +0.66	44.15	43.00	43.00	392,825
05 Aug 10	43.30000 +0.35	44.27	42.72	42.99	926,133
04 Aug 10	42.95000 +1.17	42.99	41.42	41.71	485,985
03 Aug 10	41.78000 -0.96	42.60	41.30	42.60	898,102
02 Aug 10	42.74000 +0.09	43.38	42.60	42.61	1,218,587
30 Jul 10	42.65000 +0.61	43.09	41.56	41.56	980,507
29 Jul 10	42.04000 +0.85	42.19	41.21	41.50	1,264,309
28 Jul 10	41.19000 +0.05	42.20	41.00	41.00	2,386,282
27 Jul 10	41.14000 +1.13	41.20	39.52	39.90	1,311,944
26 Jul 10	40.01000 +0.37	40.17	39.30	39.66	778,399
23 Jul 10	39.64000 +0.73	39.68	38.62	38.80	908,129
22 Jul 10	38.91000 +1.42	39.10	37.42	37.49	1,031,095
21 Jul 10	37.49000 -0.29	37.90	37.32	37.79	498,143
20 Jul 10	37.78000 +0.32	38.14	37.00	37.47	819,351
19 Jul 10	37.46000 +0.54	37.87	36.50	37.02	865,857
16 Jul 10	36.92000 +2.11	37.20	34.61	34.61	1,246,138
15 Jul 10	34.81000 -0.26	35.30	34.68	35.00	312,244
14 Jul 10	35.07000 +0.17	35.35	34.50	34.89	220,391
13 Jul 10	34.90000 -0.59	35.49	34.21	35.49	744,179
12 Jul 10	35.49000 +0.07	35.70	35.10	35.65	830,958
09 Jul 10	35.42000 +0.82	35.70	34.30	34.80	826,851
08 Jul 10	34.60000 -0.51	35.46	34.20	35.45	551,198
07 Jul 10	35.11000 -0.21	35.90	34.92	35.38	727,272
06 Jul 10	35.32000 +0.12	35.90	34.20	34.31	721,380
05 Jul 10	35.20000 -0.09	35.93	32.35	34.20	1,191,810
02 Jul 10	35.29000 -3.48	38.75	34.89	38.70	1,890,818
01 Jul 10	38.77000 -0.31	39.19	38.00	38.40	827,300
30 Jun 10	39.08000 -0.23	39.41	38.10	38.80	711,085
29 Jun 10	39.31000 -0.81	40.34	38.60	40.34	713,480
28 Jun 10	40.12000 -0.59	40.92	39.98	40.68	223,577
25 Jun 10	40.71000 -0.66	41.47	39.96	41.30	298,173
24 Jun 10	41.37000 -0.13	41.94	41.20	41.94	200,730
23 Jun 10	41.50000 +0.13	42.08	41.02	41.20	200,554
22 Jun 10	41.37000 -0.82	41.78	41.11	41.58	220,602
21 Jun 10	42.19000 +1.86	42.27	40.00	40.49	487,166
18 Jun 10	40.33000 -1.11	41.68	39.90	40.99	1,058,878
17 Jun 10	41.44000 -3.36	45.00	41.16	44.80	2,221,509
11 Jun 10	44.80000 -0.26	45.40	44.50	45.15	493,049
10 Jun 10	45.06000 -0.14	45.50	44.50	45.16	680,470
09 Jun 10	45.20000 +0.23	45.30	44.32	45.01	1,414,849
08 Jun 10	44.97000 +1.58	45.11	43.00	43.00	1,356,514
07 Jun 10	43.39000 +0.30	43.55	41.80	41.80	721,708
04 Jun 10	43.09000 +0.19	43.33	42.04	42.60	599,402
03 Jun 10	42.90000 +1.03	43.60	41.70	41.88	859,665
02 Jun 10	41.87000 -0.07	42.15	40.70	41.80	665,296
01 Jun 10	41.94000 -1.80	43.78	40.90	43.00	1,124,383
28 May 10	43.74000 +0.42	44.09	43.01	43.58	1,518,046
27 May 10	43.32000 +0.23	43.50	42.31	43.00	1,139,394
26 May 10	43.09000 +0.40	43.58	42.10	42.25	1,355,408
25 May 10	42.69000 +1.39	42.80	40.60	41.28	2,319,703
24 May 10	41.30000 +0.91	41.59	40.42	40.42	1,905,273
21 May 10	40.39000 -1.33	41.00	40.08	41.00	1,060,961
20 May 10	41.72000 -0.26	42.08	40.95	41.48	677,658
19 May 10	41.98000 +0.09	43.18	41.18	41.91	1,382,137
18 May 10	41.89000 +1.89	41.91	39.56	39.92	1,042,086
17 May 10	40.00000 -1.88	41.87	39.96	41.15	1,088,480
14 May 10	41.88000 +1.10	42.40	40.02	40.36	1,060,909
13 May 10	40.78000 +2.86	40.92	37.93	38.13	1,331,986
12 May 10	37.92000 -1.54	40.10	37.51	38.75	1,028,395
11 May 10	39.46000 -2.44	43.17	39.04	42.20	1,293,113
10 May 10	41.90000 -1.43	43.50	41.41	43.00	1,639,809
07 May 10	43.33000 -0.88	44.99	42.61	42.70	1,548,543
06 May 10	44.21000 +0.16	45.50	43.72	44.00	1,989,253
05 May 10	44.05000 +1.14	44.12	42.02	42.25	1,825,973
04 May 10	42.91000 +1.81	43.00	39.86	40.28	1,493,826
30 Apr 10	41.10000 +0.11	41.13	38.40	39.51	1,260,900
28 Apr 10	40.99000 +0.14	41.20	39.68	40.40	645,059
27 Apr 10	40.85000 -1.22	42.66	39.90	42.07	1,331,402
26 Apr 10	42.07000 +0.03	42.28	41.42	42.00	964,521
23 Apr 10	42.04000 +0.14	42.28	41.52	41.99	1,177,299
22 Apr 10	41.90000 +0.39	42.32	40.90	41.60	1,649,419
21 Apr 10	41.51000 +1.17	42.10	40.00	40.33	2,367,159
20 Apr 10	40.34000 +2.38	40.46	37.68	38.01	1,407,437
19 Apr 10	37.96000 -0.86	39.26	37.88	38.80	745,136
16 Apr 10	38.82000 -0.27	39.40	38.45	39.09	549,624
15 Apr 10	39.09000 -1.27	40.29	39.00	40.29	1,006,244
14 Apr 10	40.36000 +0.28	41.47	40.08	40.08	1,495,827
13 Apr 10	40.08000 +0.54	40.26	37.29	39.31	2,259,816
12 Apr 10	39.54000 +0.42	39.55	38.81	39.21	1,792,572
09 Apr 10	39.12000 +0.44	39.58	38.80	38.90	1,899,490
08 Apr 10	38.68000 +1.38	38.87	37.38	37.38	2,106,265
07 Apr 10	37.30000 +0.34	37.50	36.72	36.96	635,768
06 Apr 10	36.96000 +0.07	37.28	36.83	37.00	576,586
02 Apr 10	36.89000 -0.12	37.08	36.72	37.01	677,239
01 Apr 10	37.01000 +0.43	37.21	36.58	36.60	857,666
31 Mar 10	36.58000 -0.44	37.25	36.56	36.80	780,808
30 Mar 10	37.02000 -0.20	37.48	36.70	37.48	928,821
29 Mar 10	37.22000 -0.86	37.40	36.53	37.38	1,514,446
26 Mar 10	38.08000 +1.28	38.66	36.50	36.51	1,576,113
24 Mar 10	36.80000 +0.54	37.00	36.13	36.26	726,734
23 Mar 10	36.26000 -0.33	36.70	35.90	36.70	455,585
22 Mar 10	36.59000 +0.86	36.65	35.53	35.73	697,430
19 Mar 10	35.73000 -0.05	35.86	35.24	35.78	509,280
18 Mar 10	35.78000 -0.31	36.15	35.72	36.15	528,544
17 Mar 10	36.09000 +0.88	36.10	35.00	35.24	552,546
16 Mar 10	35.21000 -0.19	35.88	34.62	35.65	602,633
15 Mar 10	35.40000 -1.00	36.55	35.27	36.10	664,028
12 Mar 10	36.40000 -0.64	37.10	36.38	37.10	520,300
11 Mar 10	37.04000 +0.19	37.29	36.30	36.88	456,266
10 Mar 10	36.85000 -0.89	37.90	36.60	37.90	589,933
09 Mar 10	37.74000 +0.10	37.79	37.31	37.65	298,633
08 Mar 10	37.64000 -0.02	38.10	37.22	37.66	375,118
05 Mar 10	37.66000 -0.60	38.65	37.00	38.19	580,783
04 Mar 10	38.26000 -0.98	39.60	38.00	39.06	897,336
03 Mar 10	39.24000 +0.56	39.55	38.50	38.70	882,363
02 Mar 10	38.68000 -0.59	39.70	38.45	39.70	1,103,695
01 Mar 10	39.27000 +0.02	39.50	38.91	39.21	874,413
26 Feb 10	39.25000 +0.45	39.47	38.35	38.50	1,444,613
25 Feb 10	38.80000 +0.60	39.10	37.85	38.50	1,979,755
24 Feb 10	38.20000 +0.73	38.66	37.00	37.36	1,739,177
23 Feb 10	37.47000 +0.00	37.55	36.67	37.55	436,740
22 Feb 10	37.47000 +0.49	37.78	36.88	36.98	780,107
12 Feb 10	36.98000 +0.23	37.05	36.60	37.05	464,509
11 Feb 10	36.75000 -0.20	37.13	36.60	37.13	294,194
10 Feb 10	36.95000 +0.74	36.98	36.20	36.57	298,434
09 Feb 10	36.21000 -0.58	36.90	36.00	36.50	290,659
08 Feb 10	36.79000 -0.16	37.25	36.38	37.00	412,402
05 Feb 10	36.95000 +0.04	37.10	36.00	36.09	461,342
04 Feb 10	36.91000 -0.19	37.20	36.60	36.66	660,422
03 Feb 10	37.10000 -0.67	37.95	35.50	37.50	676,671
02 Feb 10	37.77000 -0.43	38.80	37.60	38.25	415,967
01 Feb 10	38.20000 -0.38	38.60	37.83	38.60	454,866
29 Jan 10	38.58000 +0.38	39.00	38.00	38.00	527,352
28 Jan 10	38.20000 +0.63	38.80	37.41	37.45	400,016
27 Jan 10	37.57000 -0.63	38.40	37.52	38.07	333,329
26 Jan 10	38.20000 -0.43	38.98	37.81	38.97	542,920
25 Jan 10	38.63000 -0.41	39.05	38.22	38.55	432,611
22 Jan 10	39.04000 -1.06	39.70	37.80	39.70	1,415,048
21 Jan 10	40.10000 +0.25	40.45	39.20	40.00	919,708
20 Jan 10	39.85000 -1.21	42.25	39.50	41.23	1,368,038
19 Jan 10	41.06000 -0.60	42.00	40.81	41.89	1,322,646
18 Jan 10	41.66000 +1.60	43.20	39.50	40.10	2,537,046
15 Jan 10	40.06000 -0.13	40.45	39.87	40.38	1,100,795
14 Jan 10	40.19000 +0.86	40.30	39.13	39.26	1,472,764
13 Jan 10	39.33000 -0.61	39.94	39.11	39.37	725,759
12 Jan 10	39.94000 +0.79	40.30	38.38	39.00	750,082
08 Jan 10	39.15000 +0.17	39.40	38.75	38.81	387,213
07 Jan 10	38.98000 -1.26	40.49	38.89	40.24	1,220,269
06 Jan 10	40.24000 -0.02	40.54	40.00	40.25	600,167
05 Jan 10	40.26000 -0.25	40.60	39.81	40.51	1,261,404
04 Jan 10	40.51000 +1.20	40.74	39.50	39.50	1,560,181
31 Dec 09	39.31000 -0.28	39.86	39.30	39.59	410,812
30 Dec 09	39.59000 -0.09	40.08	39.05	39.96	865,230
29 Dec 09	39.68000 +0.19	40.00	39.20	39.20	648,822
28 Dec 09	39.49000 +0.00	39.75	38.90	39.00	441,549