FUNDMANAGER.co.uk

Mastercard Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	620.41998 +4.02	624.29	616.59	617.50	2,884,906
19 Oct 26	616.40002 -1.02	618.00	608.59	610.00	2,957,578
16 Oct 26	617.41998 +1.10	622.49	613.32	619.36	3,189,878
15 Oct 26	616.32001 +13.08	619.80	607.05	610.00	4,180,175
14 Oct 26	603.23999 -1.56	606.61	600.65	605.50	3,223,912
13 Oct 26	604.79999 +9.71	605.60	597.13	599.69	3,659,426
12 Oct 26	595.09003 +5.95	598.95	590.21	592.86	2,905,344
09 Oct 26	589.14001 +14.38	591.28	574.00	574.11	2,422,792
08 Oct 26	574.76001 +4.70	581.59	568.49	568.49	3,390,473
07 Oct 26	570.06000 +3.48	573.71	567.00	567.49	1,862,664
06 Oct 26	566.58002 +1.99	568.92	562.14	563.50	2,286,215
05 Oct 26	564.59003 +12.33	565.87	551.15	552.04	2,404,474
02 Oct 26	552.26001 +2.26	554.68	545.41	551.32	2,451,035
01 Oct 26	550.00000 -1.47	557.20	546.12	551.00	2,875,698
30 Sep 26	551.46997 -12.11	563.00	551.43	562.26	4,870,578
29 Sep 26	563.58002 -4.68	566.99	561.30	564.00	2,350,325
28 Sep 26	568.26001 +0.61	569.57	563.50	566.28	3,126,321
25 Sep 26	567.65002 +1.57	568.78	562.29	567.08	2,373,095
24 Sep 26	566.08002 +6.16	568.18	559.68	561.00	2,165,612
23 Sep 26	559.91998 +4.03	565.75	554.00	555.78	2,879,115
22 Sep 26	555.89001 -11.76	571.35	553.11	571.18	3,816,903
21 Sep 26	567.65002 +2.41	569.39	562.36	567.11	2,474,265
18 Sep 26	565.23999 -0.49	568.43	561.90	564.95	5,253,910
17 Sep 26	565.72998 -2.02	569.86	564.07	568.07	2,016,399
16 Sep 26	567.75000 -5.52	573.04	565.32	571.59	2,384,139
15 Sep 26	573.27002 -1.15	574.00	567.30	571.48	2,123,450
14 Sep 26	574.41998 +5.23	578.90	565.96	575.98	2,472,485
11 Sep 26	569.19000 +3.82	572.68	564.24	568.88	2,001,583
10 Sep 26	565.37000 -2.13	568.73	563.17	565.00	1,728,928
09 Sep 26	567.50000 -3.39	570.84	565.73	569.00	1,815,550
08 Sep 26	570.89001 -8.32	575.67	567.01	572.67	2,705,851
04 Sep 26	579.21002 -6.50	584.50	578.71	580.73	1,774,708
03 Sep 26	585.71002 -2.43	592.97	583.81	590.69	2,239,411
02 Sep 26	588.14001 +7.04	590.71	583.70	584.00	2,290,674
01 Sep 26	581.09998 -8.21	592.64	580.88	589.65	3,310,387
31 Aug 26	589.31000 -5.99	595.18	588.38	593.54	3,151,831
28 Aug 26	595.29999 +3.57	598.02	592.08	593.95	1,885,569
27 Aug 26	591.72998 -6.74	594.01	588.11	593.76	3,194,143
26 Aug 26	598.46997 -0.90	600.49	594.71	599.37	2,988,650
25 Aug 26	599.37000 -0.49	601.23	595.35	596.87	3,284,938
24 Aug 26	599.85999 +19.23	599.99	584.22	585.00	3,119,827
21 Aug 26	580.63000 +6.78	582.28	573.04	574.55	2,199,857
20 Aug 26	573.84998 +0.13	579.61	571.80	572.07	2,381,127
19 Aug 26	573.71997 -0.59	582.93	570.33	571.50	3,050,338
18 Aug 26	574.31000 +12.05	578.50	563.18	563.87	3,899,792
17 Aug 26	562.26001 -7.03	569.27	561.26	565.24	2,739,452
14 Aug 26	569.28998 +2.25	570.67	564.43	567.95	2,465,770
13 Aug 26	567.03998 +7.31	568.28	557.70	565.61	1,977,617
12 Aug 26	559.72998 -1.71	563.55	556.06	557.56	2,805,922
11 Aug 26	561.44000 -1.73	567.63	560.00	562.71	2,435,699
10 Aug 26	563.16998 +0.22	566.77	559.36	561.11	2,551,272
07 Aug 26	562.95001 -13.00	572.99	561.62	572.57	2,992,547
06 Aug 26	575.95001 +5.47	576.36	566.37	573.21	2,822,750
05 Aug 26	570.47998 -0.62	578.26	568.60	575.74	2,427,261
04 Aug 26	571.09998 +0.13	573.35	564.00	566.99	3,129,935
03 Aug 26	570.96997 -2.13	583.71	570.78	580.00	3,502,909
31 Jul 26	573.09998 -4.25	575.42	563.42	567.68	4,574,036
30 Jul 26	577.34998 +14.03	582.62	567.63	577.36	5,007,102
29 Jul 26	563.32001 +0.57	569.99	554.92	555.06	3,267,344
28 Jul 26	562.75000 +11.04	564.61	557.43	561.03	3,116,051
27 Jul 26	551.71002 +12.05	553.89	542.02	543.18	2,358,203
24 Jul 26	539.65997 +9.37	540.00	529.68	531.46	2,483,832
23 Jul 26	530.28998 -1.69	530.88	523.61	527.98	2,071,212
22 Jul 26	531.97998 -6.32	540.00	530.73	538.94	2,276,938
21 Jul 26	538.29999 -9.14	544.34	536.85	543.76	2,843,992
20 Jul 26	547.44000 +3.84	547.91	538.01	540.00	2,557,368
17 Jul 26	543.59998 -7.94	551.72	540.23	550.50	3,074,632
16 Jul 26	551.53998 +16.33	551.68	539.69	541.50	2,910,885
15 Jul 26	535.21002 -2.81	541.23	529.08	538.54	3,034,749
14 Jul 26	538.02002 +0.32	543.46	532.06	534.99	3,186,792
13 Jul 26	537.70001 +10.96	539.93	530.71	530.71	2,870,042
10 Jul 26	526.73999 +3.54	528.94	519.65	527.26	1,610,377
09 Jul 26	523.20001 +3.34	523.22	515.11	518.03	2,145,793
08 Jul 26	519.85999 -11.76	531.62	517.21	531.11	2,716,929
07 Jul 26	531.62000 -1.48	543.65	530.00	533.84	3,501,236
06 Jul 26	533.09998 -6.29	541.89	522.68	540.74	3,527,851
02 Jul 26	539.39001 +16.95	539.63	526.07	529.73	3,846,448
01 Jul 26	522.44000 +8.84	530.41	513.42	517.25	3,451,775
30 Jun 26	513.59998 +3.96	514.00	507.14	511.90	4,320,995
29 Jun 26	509.64001 +10.62	515.45	502.50	502.50	4,708,671
26 Jun 26	499.01999 +10.10	504.36	488.58	488.58	8,967,576
25 Jun 26	488.92001 -5.49	504.80	488.65	496.00	3,560,078
24 Jun 26	494.41000 +6.34	498.44	486.22	488.08	3,453,585
23 Jun 26	488.07001 +3.98	491.56	484.42	488.83	3,887,063
22 Jun 26	484.09000 -5.70	495.66	483.14	488.16	3,945,865
18 Jun 26	489.79001 -3.20	495.99	488.91	494.77	6,475,743
17 Jun 26	492.98999 -8.34	504.64	492.40	502.93	2,923,689
16 Jun 26	501.32999 +10.69	501.50	489.51	491.86	3,959,687
15 Jun 26	490.64001 +0.66	493.55	486.66	490.50	3,888,505
12 Jun 26	489.98001 +3.47	492.37	484.54	488.88	3,984,503
11 Jun 26	486.51001 -2.57	491.47	484.39	488.66	3,596,409
10 Jun 26	489.07999 -6.16	498.80	486.50	497.47	3,022,122
09 Jun 26	495.23999 +9.57	495.42	482.00	483.89	3,264,077
08 Jun 26	485.67001 -5.41	489.52	483.70	486.76	3,055,664
05 Jun 26	491.07999 +9.32	494.00	483.99	483.99	4,159,174
04 Jun 26	481.76001 +10.21	488.55	477.45	479.56	3,859,148
03 Jun 26	471.54999 -6.13	481.96	464.52	477.35	5,168,429
02 Jun 26	477.67999 -17.57	493.99	477.68	493.06	4,858,603
01 Jun 26	495.25000 +1.27	497.13	488.65	494.25	4,569,487
29 May 26	493.98001 +0.23	500.11	492.83	494.50	5,495,879
28 May 26	493.75000 -1.29	494.58	486.35	493.34	3,889,189
27 May 26	495.04001 +2.03	499.35	492.51	493.01	2,821,240
26 May 26	493.01001 -5.53	496.85	492.06	496.00	1,944,806
22 May 26	498.54001 -1.08	504.26	497.32	499.11	1,958,367
21 May 26	499.62000 +1.58	501.38	490.07	496.00	2,442,271
20 May 26	498.04001 -1.66	499.70	490.80	493.50	3,613,218
19 May 26	499.70001 -6.09	512.90	498.50	507.56	3,212,623
18 May 26	505.79001 +11.59	506.23	490.95	491.49	3,287,012
15 May 26	494.20001 +4.26	502.27	492.33	493.50	3,004,893
14 May 26	489.94000 -0.70	494.50	488.01	491.28	2,550,455
13 May 26	490.64001 -9.17	498.60	490.32	495.61	3,294,623
12 May 26	499.81000 +2.00	506.31	499.75	500.61	3,294,616
11 May 26	497.81000 +2.33	501.65	492.01	495.00	3,957,210
08 May 26	495.48001 -5.46	500.41	491.73	500.13	4,140,259
07 May 26	500.94000 +9.05	503.52	492.70	492.70	4,750,937
06 May 26	491.89001 -5.19	500.74	489.73	499.14	4,341,190
05 May 26	497.07999 -7.66	503.88	493.26	501.03	4,193,019
04 May 26	504.73999 +9.28	507.29	493.88	495.00	4,416,034
01 May 26	495.45999 -7.46	509.00	492.15	506.00	4,525,291
30 Apr 26	502.92001 -22.31	514.15	498.96	504.50	5,960,013
29 Apr 26	525.22998 +17.61	534.21	520.89	529.99	5,862,680
28 Apr 26	507.62000 +1.19	517.00	507.24	512.25	3,774,162
27 Apr 26	506.42999 +2.26	509.05	500.76	500.76	2,527,796
24 Apr 26	504.17001 +1.79	505.61	495.63	499.00	2,402,213
23 Apr 26	502.38000 -7.78	509.65	498.37	507.37	2,713,668
22 Apr 26	510.16000 -1.19	513.79	505.72	512.07	2,284,710
21 Apr 26	511.35001 -5.30	523.11	510.17	516.93	3,445,129
20 Apr 26	516.65002 -4.65	524.48	514.54	520.76	2,503,858
17 Apr 26	521.29999 +2.76	527.47	518.74	521.50	3,641,994
16 Apr 26	518.53998 -1.42	522.23	517.01	518.03	2,966,012
15 Apr 26	519.96002 +6.80	522.43	513.20	516.00	2,911,234
14 Apr 26	513.15997 +4.58	513.98	506.69	508.00	2,738,964
13 Apr 26	508.57999 +9.92	508.87	495.00	496.23	3,203,828
10 Apr 26	498.66000 -4.91	504.39	495.67	502.01	2,842,593
09 Apr 26	503.57001 -3.55	506.67	497.76	504.46	3,067,354
08 Apr 26	507.12000 +8.84	511.82	505.86	508.00	3,869,945
07 Apr 26	498.28000 -3.22	502.60	495.67	498.29	3,435,407
06 Apr 26	501.50000 +8.06	501.90	491.18	493.75	2,251,895
02 Apr 26	493.44000 +1.79	499.88	487.75	488.13	2,924,063
01 Apr 26	491.64999 -8.01	503.00	485.65	502.23	4,552,499
31 Mar 26	499.66000 +5.66	501.41	490.58	500.00	4,415,225
30 Mar 26	494.00000 +9.76	495.54	487.00	488.03	3,062,985
27 Mar 26	484.23999 -16.51	500.05	480.50	499.45	3,949,012
26 Mar 26	500.75000 -2.01	504.80	499.05	500.51	3,795,726
25 Mar 26	502.76001 +3.83	506.25	494.56	501.29	2,420,163
24 Mar 26	498.92999 -1.45	502.73	493.23	495.64	2,270,874
23 Mar 26	500.38000 +4.06	507.04	500.38	506.05	2,972,545
20 Mar 26	496.32001 +5.18	499.21	491.01	492.47	5,488,367
19 Mar 26	491.14001 +2.67	497.08	487.31	490.52	3,274,478
18 Mar 26	488.47000 -18.11	503.75	487.92	503.75	3,411,473
17 Mar 26	506.57999 -1.92	516.96	506.50	510.55	2,831,852
16 Mar 26	508.50000 +10.51	508.58	498.62	498.62	3,450,564
13 Mar 26	497.98999 +0.68	501.86	495.40	496.56	2,808,012
12 Mar 26	497.31000 -6.69	505.61	496.29	500.00	2,695,613
11 Mar 26	504.00000 -10.72	515.31	502.72	513.08	2,874,472
10 Mar 26	514.71997 -3.00	519.33	511.00	516.95	2,751,669
09 Mar 26	517.71997 -4.62	520.89	509.11	516.27	3,527,624
06 Mar 26	522.34003 -2.32	522.55	512.20	519.64	2,873,196
05 Mar 26	524.65997 +1.74	525.32	512.75	521.10	3,852,638
04 Mar 26	522.91998 -1.40	526.16	520.28	524.16	3,145,255
03 Mar 26	524.32001 +3.32	526.79	513.00	513.61	4,001,715
02 Mar 26	521.00000 +3.79	526.16	507.34	509.48	3,823,367
27 Feb 26	517.21002 +2.44	518.76	506.75	509.47	5,101,700
26 Feb 26	514.77002 +5.38	519.90	509.01	510.95	4,841,096
25 Feb 26	509.39001 +11.39	510.54	502.42	502.82	4,124,024
24 Feb 26	498.00000 +1.97	499.25	491.26	493.74	5,284,377
23 Feb 26	496.03000 -30.38	522.72	490.00	520.47	6,272,259
20 Feb 26	526.40997 +6.15	527.50	518.59	520.25	2,834,500
19 Feb 26	520.26001 -7.72	526.53	516.05	524.81	3,004,538
18 Feb 26	527.97998 +6.05	530.76	519.40	522.49	3,575,919
17 Feb 26	521.92999 +3.57	525.86	515.00	515.00	3,177,954
13 Feb 26	518.35999 -9.10	533.99	516.02	529.06	4,010,191
12 Feb 26	527.46002 -10.00	543.00	527.15	539.93	3,465,993
11 Feb 26	537.46002 -2.93	540.70	533.11	538.15	3,690,908
10 Feb 26	540.39001 +5.06	547.00	535.00	536.27	2,221,793
09 Feb 26	535.33002 -13.41	546.55	534.20	543.71	4,092,922
06 Feb 26	548.73999 -3.15	556.79	539.80	553.07	3,776,025
05 Feb 26	551.89001 -1.63	561.92	549.95	554.85	4,257,853
04 Feb 26	553.52002 +2.80	556.60	541.01	549.73	4,444,205
03 Feb 26	550.71997 -4.65	560.11	549.03	554.33	5,702,084
02 Feb 26	555.37000 +16.58	557.12	540.95	540.99	4,593,313
30 Jan 26	538.78998 -4.94	543.76	535.23	541.01	4,306,305
29 Jan 26	543.72998 +22.36	544.24	520.11	531.79	5,373,212
28 Jan 26	521.37000 +0.96	523.83	518.27	521.96	5,471,829
27 Jan 26	520.40997 -6.95	529.11	519.55	527.65	3,669,774
26 Jan 26	527.35999 +2.62	530.39	522.65	526.71	4,803,747
23 Jan 26	524.73999 -8.12	532.14	520.16	531.41	5,003,162
22 Jan 26	532.85999 +5.29	533.19	523.81	529.92	5,112,381
21 Jan 26	527.57001 -4.17	537.40	524.77	533.52	4,933,799
20 Jan 26	531.73999 -7.75	536.41	528.51	530.60	4,094,650
16 Jan 26	539.48999 -3.16	544.03	538.68	540.24	3,478,938
15 Jan 26	542.65002 -4.17	549.88	538.99	548.52	3,935,875
14 Jan 26	546.82001 +1.83	548.59	538.15	544.50	3,915,464
13 Jan 26	544.98999 -21.29	558.95	533.70	558.95	8,640,961
12 Jan 26	566.28003 -9.26	567.88	555.89	564.03	3,380,966
09 Jan 26	575.53998 -4.53	581.31	575.34	578.11	2,221,204
08 Jan 26	580.07001 +0.15	589.67	573.50	577.51	3,389,233
07 Jan 26	579.91998 -0.42	585.28	577.62	579.27	3,653,862
06 Jan 26	580.34003 +11.77	581.37	567.94	569.00	3,535,543
05 Jan 26	568.57001 +5.44	576.26	558.45	559.62	2,865,206
02 Jan 26	563.13000 -7.75	570.88	559.49	570.71	3,901,317
31 Dec 25	570.88000 -6.54	577.98	570.62	576.56	1,736,247
30 Dec 25	577.41998 -0.48	577.78	574.25	576.08	1,437,797
29 Dec 25	577.90002 -1.70	581.99	577.41	579.60	1,245,282
26 Dec 25	579.59998 +0.15	581.20	578.68	579.75	933,335
24 Dec 25	579.45001 +3.10	582.29	577.00	577.25	1,058,478
23 Dec 25	576.34998 +0.65	581.72	575.75	575.89	1,623,752
22 Dec 25	575.70001 +3.47	579.45	571.00	572.23	2,256,365
19 Dec 25	572.22998 +6.02	572.94	565.20	566.22	6,798,989
18 Dec 25	566.21002 +0.74	569.13	563.04	565.00	2,251,169
17 Dec 25	565.46997 -0.55	571.76	563.55	565.52	3,104,282
16 Dec 25	566.02002 -3.11	571.00	562.48	570.70	2,395,608
15 Dec 25	569.13000 -2.80	573.30	567.16	572.88	2,636,500
12 Dec 25	571.92999 +8.56	573.71	565.89	566.00	3,191,758
11 Dec 25	563.37000 +24.51	565.13	542.65	542.77	3,659,909
10 Dec 25	538.85999 +1.31	544.95	537.50	538.09	3,023,598
09 Dec 25	537.54999 -2.89	541.90	535.92	538.71	1,955,015
08 Dec 25	540.44000 -5.08	547.33	537.39	546.72	2,409,748
05 Dec 25	545.52002 +3.21	550.44	541.25	541.71	2,126,670
04 Dec 25	542.31000 -11.42	559.00	539.56	557.03	2,876,969
03 Dec 25	553.72998 +7.82	555.07	546.50	547.32	2,648,176
02 Dec 25	545.90997 +1.94	554.75	541.04	547.28	3,072,675
01 Dec 25	543.96997 -6.56	549.78	543.39	547.64	2,199,644
28 Nov 25	550.53003 +5.60	551.40	545.42	548.13	1,254,630
26 Nov 25	544.92999 -1.54	548.67	544.17	548.47	2,173,045
25 Nov 25	546.46997 +8.62	550.40	539.00	541.50	3,106,422
24 Nov 25	537.84998 -2.55	544.04	535.11	543.44	5,878,508
21 Nov 25	540.40002 +12.52	544.41	531.67	532.54	3,710,332
20 Nov 25	527.88000 -2.48	538.46	527.18	533.29	3,150,125
19 Nov 25	530.35999 +2.78	531.00	524.98	528.15	2,678,269
18 Nov 25	527.58002 -9.27	536.00	524.70	533.56	3,578,448
17 Nov 25	536.84998 -8.88	549.32	536.21	546.00	2,503,378
14 Nov 25	545.72998 -9.84	557.00	544.05	556.04	2,514,834
13 Nov 25	555.57001 -5.66	563.60	554.86	559.88	2,017,916
12 Nov 25	561.22998 +2.88	565.91	558.41	560.00	1,722,911
11 Nov 25	558.34998 +5.39	558.53	548.01	553.00	1,815,990
10 Nov 25	552.96002 +0.99	554.70	548.58	552.28	1,976,840
07 Nov 25	551.96997 -1.31	558.67	550.67	553.80	2,525,329
06 Nov 25	553.28003 -0.03	555.00	547.86	550.18	2,523,767
05 Nov 25	553.31000 +0.56	556.33	549.37	553.00	2,189,509
04 Nov 25	552.75000 +8.68	554.03	542.48	544.83	2,629,344
03 Nov 25	544.07001 -7.92	551.00	540.36	550.00	3,128,485
31 Oct 25	551.98999 -1.69	554.43	543.53	548.89	3,481,102
30 Oct 25	553.67999 -0.90	562.92	545.64	551.56	4,271,580
29 Oct 25	554.58002 -11.35	566.81	551.23	561.63	3,763,384
28 Oct 25	565.92999 -6.43	573.99	565.45	573.08	2,893,559
27 Oct 25	572.35999 -1.31	575.72	566.48	575.72	2,600,396
24 Oct 25	573.66998 -0.10	580.82	573.08	577.24	1,836,597
23 Oct 25	573.77002 +2.41	576.99	571.67	574.36	2,168,777
22 Oct 25	571.35999 -0.67	576.43	568.58	571.05	1,820,634
21 Oct 25	572.03003 +5.67	575.98	560.77	562.16	2,716,197
20 Oct 25	566.35999 +5.39	567.42	553.79	561.70	1,984,620
17 Oct 25	560.96997 +11.09	562.80	552.01	552.49	2,750,172
16 Oct 25	549.88000 -12.93	564.65	547.39	562.80	3,181,493
15 Oct 25	562.81000 -5.11	568.69	559.40	564.30	2,262,667
14 Oct 25	567.91998 +8.68	569.81	556.00	556.00	2,599,301
13 Oct 25	559.23999 +1.76	565.00	553.01	558.00	2,996,710
10 Oct 25	557.47998 -7.07	569.42	556.69	567.58	3,514,073
09 Oct 25	564.54999 -11.89	579.40	562.51	577.24	2,579,573
08 Oct 25	576.44000 -3.40	583.07	576.08	581.32	1,899,512
07 Oct 25	579.84003 +1.03	586.08	578.91	578.99	2,110,097
06 Oct 25	578.81000 -1.64	581.14	569.26	579.23	2,471,969
03 Oct 25	580.45001 +3.12	583.22	576.43	576.43	2,321,607
02 Oct 25	577.33002 +3.56	579.84	570.77	572.73	2,479,996
01 Oct 25	573.77002 +4.96	575.47	565.01	565.68	3,335,471
30 Sep 25	568.81000 +0.67	570.63	563.65	565.81	2,378,459
29 Sep 25	568.14001 +3.01	569.32	562.51	566.00	2,614,270
26 Sep 25	565.13000 -2.17	569.66	564.06	566.62	2,106,586
25 Sep 25	567.29999 -1.51	572.39	564.57	565.00	2,698,918
24 Sep 25	568.81000 -1.16	571.66	564.95	571.28	2,851,755
23 Sep 25	569.96997 -14.52	586.86	568.25	585.45	3,212,209
22 Sep 25	584.48999 +0.33	587.34	580.14	580.97	3,232,057
19 Sep 25	584.15997 -1.89	588.87	581.51	588.62	6,734,349
18 Sep 25	586.04999 -12.58	601.62	585.88	596.08	3,289,063
17 Sep 25	598.63000 +12.21	598.89	587.44	587.71	2,927,897
16 Sep 25	586.41998 +3.46	588.11	576.83	578.01	2,527,084
15 Sep 25	582.96002 +2.55	586.50	581.50	582.73	2,222,018
12 Sep 25	580.40997 -8.32	589.21	580.00	586.44	2,243,171
11 Sep 25	588.72998 +9.35	589.97	580.01	580.88	2,396,619
10 Sep 25	579.38000 -4.62	582.13	571.00	582.13	2,535,457
09 Sep 25	584.00000 -2.60	591.18	583.30	583.54	2,261,207
08 Sep 25	586.59998 +2.38	589.79	580.70	582.62	1,948,397
05 Sep 25	584.21997 -11.42	598.58	579.03	595.47	2,432,345
04 Sep 25	595.64001 +2.36	595.89	589.29	593.03	1,653,765
03 Sep 25	593.28003 +1.41	594.00	588.96	591.83	1,958,059
02 Sep 25	591.87000 -3.42	595.62	586.00	595.62	2,284,547
29 Aug 25	595.28998 +4.81	596.83	590.26	592.00	2,111,298
28 Aug 25	590.47998 -0.18	593.53	589.72	590.82	2,159,985
27 Aug 25	590.65997 -0.95	594.62	589.82	591.21	1,480,977
26 Aug 25	591.60999 -1.60	596.00	586.29	593.08	4,774,584
25 Aug 25	593.21002 -5.75	599.04	592.86	597.82	1,984,330
22 Aug 25	598.96002 +7.04	601.77	593.08	595.30	2,389,205
21 Aug 25	591.91998 -0.76	592.21	583.93	589.04	2,349,322
20 Aug 25	592.67999 +7.17	593.88	585.91	585.91	2,884,705
19 Aug 25	585.51001 +1.37	590.57	584.22	584.41	2,334,494
18 Aug 25	584.14001 +2.44	585.49	580.69	582.02	1,812,110
15 Aug 25	581.70001 -2.06	589.56	581.11	585.00	2,260,161
14 Aug 25	583.76001 +5.86	584.40	575.50	577.47	2,642,459
13 Aug 25	577.90002 +3.72	580.27	574.04	577.33	2,352,973
12 Aug 25	574.17999 +0.59	578.32	570.46	575.18	2,593,996
11 Aug 25	573.59003 -0.73	576.59	569.44	575.00	2,116,712
08 Aug 25	574.32001 +13.10	576.16	562.69	563.75	2,908,038
07 Aug 25	561.21997 -7.91	573.90	553.85	572.97	2,979,747
06 Aug 25	569.13000 +3.09	570.36	563.97	568.99	2,245,248
05 Aug 25	566.03998 -3.77	571.83	562.13	569.60	2,883,198
04 Aug 25	569.81000 +9.92	569.92	562.49	564.29	2,984,728
01 Aug 25	559.89001 -6.58	564.87	556.10	563.86	3,316,787
31 Jul 25	566.46997 +7.36	579.44	562.51	568.57	4,568,343
30 Jul 25	559.10999 -4.21	565.61	555.21	560.33	2,833,185
29 Jul 25	563.32001 -4.96	573.00	563.00	570.03	2,394,238
28 Jul 25	568.28003 +0.06	571.65	566.22	567.37	2,492,411
25 Jul 25	568.21997 +4.72	569.96	563.85	564.36	1,513,639
24 Jul 25	563.50000 +1.41	567.84	561.90	562.00	1,872,065
23 Jul 25	562.09003 +3.33	562.49	554.50	557.01	2,180,805
22 Jul 25	558.76001 +4.11	560.21	555.24	555.81	2,010,579
21 Jul 25	554.65002 +1.99	558.08	552.04	553.40	2,194,542
18 Jul 25	552.65997 -2.95	556.35	550.88	555.26	2,579,950
17 Jul 25	555.60999 +0.09	557.38	550.51	552.98	2,722,063
16 Jul 25	555.52002 +5.16	555.52	549.50	552.42	2,411,372
15 Jul 25	550.35999 -2.66	554.86	548.65	553.11	2,449,394
14 Jul 25	553.02002 +2.84	559.07	547.79	550.50	2,501,007
11 Jul 25	550.17999 -13.34	560.82	545.85	559.82	3,221,829
10 Jul 25	563.52002 -1.59	566.06	561.01	565.65	2,577,421
09 Jul 25	565.10999 +2.67	565.42	559.25	562.00	2,454,368
08 Jul 25	562.44000 -2.68	566.61	560.42	564.58	3,083,877
07 Jul 25	565.12000 -4.12	570.75	560.35	570.67	2,478,445
03 Jul 25	569.23999 +7.72	569.66	560.73	560.78	1,528,739
02 Jul 25	561.52002 -3.09	565.99	557.39	562.94	2,502,361
01 Jul 25	564.60999 +2.67	566.31	557.04	559.32	3,827,165
30 Jun 25	561.94000 +11.62	562.63	551.90	552.50	5,054,848
27 Jun 25	550.32001 +4.51	556.70	545.55	546.77	3,619,147
26 Jun 25	545.81000 -3.89	548.91	542.07	545.53	3,764,311
25 Jun 25	549.70001 -7.83	558.48	548.62	556.00	2,889,446
24 Jun 25	557.53003 +15.18	564.12	552.49	557.18	4,503,190
23 Jun 25	542.34998 +9.38	543.13	527.57	531.42	3,681,133
20 Jun 25	532.96997 -5.76	538.34	527.33	536.93	8,203,040
18 Jun 25	538.72998 -30.72	571.08	534.16	570.88	6,944,350
17 Jun 25	569.45001 +0.78	571.29	564.00	564.72	2,244,360
16 Jun 25	568.66998 +6.64	575.00	562.64	563.90	3,103,605
13 Jun 25	562.03003 -27.25	575.24	552.51	572.86	5,926,956
12 Jun 25	589.28003 -1.46	590.67	584.56	589.43	1,865,602
11 Jun 25	590.73999 +1.20	594.71	587.60	590.32	2,238,225
10 Jun 25	589.53998 +5.21	589.87	583.16	584.65	2,133,073
09 Jun 25	584.33002 -5.79	590.00	580.00	588.74	1,936,070
06 Jun 25	590.12000 +4.68	591.16	586.04	587.91	1,525,232
05 Jun 25	585.44000 +1.31	586.69	582.63	586.31	1,478,905
04 Jun 25	584.13000 +2.16	586.85	582.22	584.17	1,530,210
03 Jun 25	581.96997 +0.75	582.53	573.44	579.87	2,115,786
02 Jun 25	581.21997 -4.38	581.82	574.78	580.50	2,088,472
30 May 25	585.59998 +7.82	585.60	576.51	576.78	4,565,783
29 May 25	577.78003 +1.86	578.58	572.94	575.88	1,347,855
28 May 25	575.91998 +1.37	578.84	572.94	574.58	1,702,931
27 May 25	574.54999 +10.97	574.56	566.49	566.82	2,654,265
23 May 25	563.58002 -6.56	567.55	562.51	564.49	1,948,806
22 May 25	570.14001 +0.60	573.16	566.93	568.66	1,869,858
21 May 25	569.53998 -11.57	579.00	567.10	576.46	2,505,290
20 May 25	581.10999 -5.30	583.99	576.84	581.24	1,964,340
19 May 25	586.40997 +3.13	588.45	580.48	581.02	1,873,278
16 May 25	583.28003 +1.08	584.28	580.43	580.43	2,225,883
15 May 25	582.20001 +8.92	583.04	573.65	574.13	2,026,720
14 May 25	573.28003 -3.31	578.64	572.28	578.27	2,237,681
13 May 25	576.59003 -1.68	582.86	575.80	578.00	2,369,859
12 May 25	578.27002 +9.63	580.79	566.43	580.00	2,994,080
09 May 25	568.64001 +1.52	569.58	564.60	567.45	1,527,873
08 May 25	567.12000 +0.79	573.87	567.00	569.45	2,004,336
07 May 25	566.33002 +7.34	567.23	558.49	559.27	2,484,882
06 May 25	558.98999 -2.13	565.73	556.10	556.48	2,328,125
05 May 25	561.12000 +1.73	564.55	555.85	557.81	2,130,732
02 May 25	559.39001 +12.76	562.38	554.98	555.63	2,564,887
01 May 25	546.63000 -1.43	552.83	539.72	550.00	2,822,405
30 Apr 25	548.06000 +8.38	549.07	529.55	538.53	3,771,522
29 Apr 25	539.67999 +5.19	540.48	533.41	534.34	2,031,605
28 Apr 25	534.48999 +1.01	537.76	530.50	536.03	1,733,183
25 Apr 25	533.47998 -1.98	536.92	529.88	535.46	1,998,955
24 Apr 25	535.46002 +5.45	536.04	525.27	528.69	2,207,596
23 Apr 25	530.01001 +2.68	543.94	527.62	537.74	3,000,910
22 Apr 25	527.33002 +18.01	528.80	512.75	515.62	2,384,004
21 Apr 25	509.32001 -8.01	517.65	503.54	517.00	3,339,561
17 Apr 25	517.33002 +3.90	523.98	509.13	510.95	3,328,342
16 Apr 25	513.42999 -3.95	521.72	509.86	516.05	2,496,527
15 Apr 25	517.38000 +4.92	521.29	513.38	513.40	2,203,225
14 Apr 25	512.46002 +2.71	523.42	508.50	515.87	2,997,458
11 Apr 25	509.75000 +10.41	515.91	495.91	498.26	3,707,266
10 Apr 25	499.34000 -16.09	508.63	484.13	506.83	4,102,946
09 Apr 25	515.42999 +35.51	518.51	470.00	470.11	4,689,812
08 Apr 25	479.92001 -5.60	505.57	471.66	501.00	3,548,459
07 Apr 25	485.51999 -4.25	502.20	465.59	478.50	5,978,962
04 Apr 25	489.76999 -40.78	520.88	488.29	519.62	6,060,789
03 Apr 25	530.54999 -16.83	539.99	527.00	528.42	3,422,337
02 Apr 25	547.38000 -1.13	549.53	541.65	542.86	2,968,324
01 Apr 25	548.51001 +0.39	551.15	544.00	546.80	2,698,191
31 Mar 25	548.12000 +7.51	551.43	531.02	532.16	4,683,937
28 Mar 25	540.60999 -16.96	558.59	540.09	554.22	2,645,716
27 Mar 25	557.57001 +8.50	561.83	547.80	549.07	2,880,900
26 Mar 25	549.07001 +3.91	551.03	545.12	547.14	2,662,668
25 Mar 25	545.15997 +1.49	547.18	542.00	545.95	2,128,320
24 Mar 25	543.66998 +7.98	545.46	538.23	539.35	2,741,135
21 Mar 25	535.69000 -0.69	538.05	530.76	535.44	5,928,227
20 Mar 25	536.38000 +0.29	540.48	532.55	533.60	2,585,211
19 Mar 25	536.09003 +5.90	537.61	529.58	531.57	2,797,690
18 Mar 25	530.19000 -1.80	532.59	525.51	532.34	2,359,501
17 Mar 25	531.98999 +4.35	533.48	521.48	523.25	2,543,598
14 Mar 25	527.64001 +7.81	528.41	520.95	522.60	2,362,425
13 Mar 25	519.83002 -4.81	528.53	517.71	524.50	2,369,153
12 Mar 25	524.64001 -1.16	532.71	519.26	530.51	2,800,143
11 Mar 25	525.79999 -11.32	538.05	522.25	537.20	4,579,991
10 Mar 25	537.12000 -9.65	548.56	532.02	538.15	3,887,518
07 Mar 25	546.77002 -3.05	550.38	536.28	547.07	3,156,668
06 Mar 25	549.82001 -8.48	555.68	544.69	548.50	3,130,480
05 Mar 25	558.29999 +3.23	560.99	551.32	552.58	2,793,148
04 Mar 25	555.07001 -19.85	573.20	552.01	570.46	3,315,662
03 Mar 25	574.91998 -1.39	582.23	570.00	577.33	3,084,857
28 Feb 25	576.31000 +11.49	576.43	564.00	567.30	3,092,825
27 Feb 25	564.82001 +3.55	574.70	564.00	565.57	2,435,302
26 Feb 25	561.27002 -2.76	566.68	559.60	562.59	2,027,304
25 Feb 25	564.03003 +5.03	566.04	552.69	562.44	3,609,836
24 Feb 25	559.00000 +1.49	561.46	556.79	558.43	1,746,319
21 Feb 25	557.51001 -5.77	564.80	556.58	561.43	2,249,034
20 Feb 25	563.28003 -5.22	568.50	559.04	568.15	2,177,915
19 Feb 25	568.50000 -0.11	570.70	566.65	567.49	2,456,994
18 Feb 25	568.60999 +3.85	568.63	561.52	564.90	2,061,930
14 Feb 25	564.76001 -1.55	569.24	564.13	566.01	1,924,988
13 Feb 25	566.31000 +1.71	567.39	561.47	565.60	1,707,229
12 Feb 25	564.59998 -0.10	564.75	559.44	562.01	1,720,934
11 Feb 25	564.70001 -0.79	566.43	559.22	564.99	1,691,710
10 Feb 25	565.48999 +2.74	567.27	561.00	565.25	2,355,891
07 Feb 25	562.75000 -4.41	570.05	561.78	568.06	2,005,901
06 Feb 25	567.15997 +0.87	569.75	564.54	566.13	1,735,105
05 Feb 25	566.28998 +7.18	566.87	559.80	561.35	2,395,711
04 Feb 25	559.10999 -4.84	572.00	557.58	570.88	2,631,054
03 Feb 25	563.95001 +8.52	565.00	551.07	552.64	3,180,670
31 Jan 25	555.42999 -10.58	565.54	554.64	563.82	4,425,853
30 Jan 25	566.01001 +17.21	576.94	554.53	555.00	5,993,915
29 Jan 25	548.79999 +1.44	550.61	546.50	547.00	2,500,078
28 Jan 25	547.35999 -0.28	551.55	542.66	546.54	2,725,223
27 Jan 25	547.64001 +14.15	547.99	531.66	533.58	3,052,564
24 Jan 25	533.48999 -0.73	536.06	532.15	532.99	2,403,696
23 Jan 25	534.21997 +7.04	534.35	528.68	529.05	2,179,302
22 Jan 25	527.17999 -0.88	530.30	525.67	528.00	1,995,851
21 Jan 25	528.06000 +3.36	529.98	526.91	527.66	2,682,541
17 Jan 25	524.70001 +1.56	528.13	521.01	524.58	2,342,899
16 Jan 25	523.14001 +0.79	527.12	520.72	523.62	3,102,271
15 Jan 25	522.34998 +13.33	523.77	513.73	515.57	2,994,913
14 Jan 25	509.01999 +4.11	509.39	504.21	507.07	2,704,516
13 Jan 25	504.91000 +0.24	506.15	499.92	501.00	2,765,131
10 Jan 25	504.67001 -11.73	513.76	503.36	512.12	2,799,495
08 Jan 25	516.40002 +5.00	517.45	511.53	512.04	2,456,598
07 Jan 25	511.39999 -0.53	516.33	511.08	513.68	2,139,365
06 Jan 25	511.92999 -9.43	521.36	511.01	520.97	2,918,834
03 Jan 25	521.35999 -1.04	524.46	517.68	522.53	1,624,771
02 Jan 25	522.40002 -4.17	530.56	517.66	529.19	2,812,539
31 Dec 24	526.57001 +1.02	529.19	525.56	527.67	1,640,848
30 Dec 24	525.54999 -6.65	528.57	521.33	527.00	1,490,002
27 Dec 24	532.20001 -3.95	537.56	530.80	533.61	1,535,927
26 Dec 24	536.15002 +0.44	537.70	532.92	533.63	1,109,082
24 Dec 24	535.71002 +6.75	535.74	527.83	529.27	953,230
23 Dec 24	528.96002 +0.93	529.40	521.13	525.83	2,098,088
20 Dec 24	528.03003 +4.75	532.08	519.42	522.87	6,498,450
19 Dec 24	523.28003 +3.32	529.22	522.20	524.16	2,701,921
18 Dec 24	519.96002 -11.05	537.13	519.71	530.32	3,096,726
17 Dec 24	531.01001 +0.70	531.78	524.87	529.40	3,964,192
16 Dec 24	530.31000 +1.31	535.00	528.99	532.00	2,916,136
13 Dec 24	529.00000 -3.41	534.68	528.91	534.17	1,599,600
12 Dec 24	532.40997 -2.04	536.75	531.97	536.29	1,852,653
11 Dec 24	534.45001 +5.44	535.89	527.27	529.19	1,956,821
10 Dec 24	529.01001 +6.19	529.66	520.22	522.51	1,976,066
09 Dec 24	522.82001 -5.75	531.59	521.88	529.02	2,852,278
06 Dec 24	528.57001 +3.80	531.00	522.50	522.93	2,119,017
05 Dec 24	524.77002 +3.63	527.47	522.17	524.60	2,427,030
04 Dec 24	521.14001 -5.04	526.28	518.17	523.64	2,613,652
03 Dec 24	526.17999 -5.18	534.82	525.96	534.67	2,264,254
02 Dec 24	531.35999 -1.58	534.82	526.23	532.93	2,314,805
29 Nov 24	532.94000 +0.56	535.77	530.03	533.01	1,760,495
27 Nov 24	532.38000 +3.90	533.62	526.58	529.05	2,032,477
26 Nov 24	528.47998 +1.88	530.65	525.06	527.90	2,234,339
25 Nov 24	526.59998 +5.74	528.25	521.02	521.64	4,337,875
22 Nov 24	520.85999 +5.76	521.71	516.18	516.93	2,816,483
21 Nov 24	515.09998 +2.56	520.12	511.58	513.23	3,055,340
20 Nov 24	512.53998 -6.92	522.50	511.00	521.53	2,358,318
19 Nov 24	519.46002 -2.17	522.65	516.76	518.78	2,314,684
18 Nov 24	521.63000 -0.26	523.49	517.00	518.59	2,487,427
15 Nov 24	521.89001 +1.49	523.39	518.00	518.53	2,407,642
14 Nov 24	520.40002 -1.48	522.36	517.65	520.62	2,396,997
13 Nov 24	521.88000 -7.29	530.50	516.41	530.01	2,672,639
12 Nov 24	529.16998 -0.95	530.90	527.30	529.10	2,455,129
11 Nov 24	530.12000 +5.36	534.03	528.52	528.85	2,158,010
08 Nov 24	524.76001 +6.88	528.84	519.53	520.34	2,205,609
07 Nov 24	517.88000 -3.25	524.03	516.59	523.99	2,282,907
06 Nov 24	521.13000 +15.57	523.00	515.94	520.86	3,621,457
05 Nov 24	505.56000 -0.02	508.15	503.61	505.58	2,118,392
04 Nov 24	505.57999 -2.50	510.00	503.03	509.14	2,165,122
01 Nov 24	508.07999 +8.49	510.55	498.53	500.44	3,680,849
31 Oct 24	499.59000 -14.10	527.90	499.03	521.25	5,513,624
30 Oct 24	513.69000 +7.41	516.45	507.00	512.52	3,068,774
29 Oct 24	506.28000 -1.93	511.39	505.70	507.54	2,027,833
28 Oct 24	508.20999 +0.85	510.86	506.14	507.40	1,929,228
25 Oct 24	507.35999 -3.26	514.73	505.62	512.50	1,563,894
24 Oct 24	510.62000 -3.11	513.34	509.46	511.90	1,818,775
23 Oct 24	513.72998 +0.71	514.72	511.90	512.66	1,759,887
22 Oct 24	513.02002 -1.99	514.55	510.50	511.15	1,855,681
21 Oct 24	515.01001 -1.33	518.82	513.94	516.99	2,214,431
18 Oct 24	516.34003 +2.58	518.00	512.58	514.54	2,594,894
17 Oct 24	513.76001 -0.31	517.04	511.52	516.29	2,213,631
16 Oct 24	514.07001 +6.84	515.40	506.00	506.35	2,790,094
15 Oct 24	507.23001 +0.57	509.88	504.00	505.62	2,883,563
14 Oct 24	506.66000 +4.40	508.79	502.05	504.36	2,090,574
11 Oct 24	502.26001 +4.24	502.92	496.46	496.51	1,919,728
10 Oct 24	498.01999 -1.93	500.72	495.84	500.00	1,488,818
09 Oct 24	499.95001 +2.89	500.75	495.59	498.38	1,707,129
08 Oct 24	497.06000 +5.76	497.53	491.53	492.50	1,699,889
07 Oct 24	491.29999 -6.40	498.53	490.75	497.33	1,858,447
04 Oct 24	497.70001 +2.73	499.05	492.47	495.56	1,889,206
03 Oct 24	494.97000 -0.60	497.09	493.00	495.55	1,382,002
02 Oct 24	495.57001 -0.81	495.91	489.68	492.94	1,701,637
01 Oct 24	496.38000 +2.58	498.03	493.11	497.26	3,748,206
30 Sep 24	493.79999 +0.16	494.99	490.11	491.78	2,654,723
27 Sep 24	493.64001 +2.37	496.00	490.39	491.03	2,177,336
26 Sep 24	491.26999 +1.82	493.63	489.00	491.00	3,073,747
25 Sep 24	489.45001 +2.04	489.90	483.54	484.76	3,483,193
24 Sep 24	487.41000 -9.73	493.24	484.42	492.68	4,143,654
23 Sep 24	497.14001 +4.40	497.69	491.30	493.16	2,191,256
20 Sep 24	492.73999 -0.27	493.53	487.74	489.65	3,470,313
19 Sep 24	493.01001 -1.75	501.13	486.25	500.00	3,517,228
18 Sep 24	494.76001 -6.23	501.80	494.04	501.28	2,193,838
17 Sep 24	500.98999 +3.28	501.74	497.85	498.60	2,202,852
16 Sep 24	497.70999 +4.35	498.32	493.39	495.30	1,589,320
13 Sep 24	493.35999 +1.25	496.85	491.45	493.10	2,204,789
12 Sep 24	492.10999 +3.93	492.88	483.00	486.95	2,299,485
11 Sep 24	488.17999 +0.16	489.11	477.84	486.52	2,479,988
10 Sep 24	488.01999 +0.93	488.33	482.33	487.10	2,234,088
09 Sep 24	487.09000 +10.97	489.21	479.57	480.50	2,343,553
06 Sep 24	476.12000 -1.24	480.44	474.71	477.11	2,116,234
05 Sep 24	477.35999 -5.78	484.16	473.11	483.14	2,293,539
04 Sep 24	483.14001 +1.02	486.17	481.18	482.09	1,881,322
03 Sep 24	482.12000 -1.22	486.69	480.04	482.47	2,063,707
30 Aug 24	483.34000 +2.54	485.74	479.65	481.84	2,982,115
29 Aug 24	480.79999 +9.00	481.92	474.47	474.47	1,893,601
28 Aug 24	471.79999 -3.19	476.41	468.86	475.00	1,445,425
27 Aug 24	474.98999 +6.35	475.50	468.22	471.08	1,635,908
26 Aug 24	468.64001 +2.20	470.53	467.00	468.10	1,434,397
23 Aug 24	466.44000 -2.38	470.34	461.90	470.30	1,986,348
22 Aug 24	468.82001 +0.82	470.91	466.70	469.49	1,538,288
21 Aug 24	468.00000 -1.12	469.09	464.52	468.54	2,105,889
20 Aug 24	469.12000 +2.14	469.67	465.51	468.13	1,763,383
19 Aug 24	466.98001 -1.90	470.15	465.52	469.00	1,690,880
16 Aug 24	468.88000 +0.17	470.26	466.04	468.00	1,922,047
15 Aug 24	468.70999 +8.55	469.00	464.00	465.10	2,130,571
14 Aug 24	460.16000 +0.80	460.54	456.07	459.26	1,654,140
13 Aug 24	459.35999 +3.67	459.64	454.89	458.14	1,816,206
12 Aug 24	455.69000 -1.09	458.46	453.89	457.77	1,760,046
09 Aug 24	456.78000 +1.20	458.80	453.46	455.58	1,760,295
08 Aug 24	455.57999 +5.74	456.27	451.03	452.24	1,585,584
07 Aug 24	449.84000 +1.54	456.92	449.04	450.53	2,059,829
06 Aug 24	448.29999 +6.30	455.45	442.11	443.22	2,759,051
05 Aug 24	442.00000 -20.02	461.30	439.59	455.00	4,496,726
02 Aug 24	462.01999 -0.39	466.75	458.61	460.22	3,808,080
01 Aug 24	462.41000 -1.30	467.50	459.19	465.46	2,590,132
31 Jul 24	463.70999 +16.26	474.00	457.54	462.00	4,313,637
30 Jul 24	447.45001 +6.15	448.73	443.01	443.77	2,266,899
29 Jul 24	441.29999 +3.12	442.92	435.42	438.80	2,248,633
26 Jul 24	438.17999 +8.58	440.78	432.11	432.28	2,039,595
25 Jul 24	429.60001 -2.85	437.70	429.56	433.94	2,384,325
24 Jul 24	432.45001 -9.27	435.86	428.86	434.00	3,764,823
23 Jul 24	441.72000 -6.22	448.74	441.11	448.05	2,385,481
22 Jul 24	447.94000 +4.25	448.85	443.25	445.41	2,111,943
19 Jul 24	443.69000 -5.03	451.24	443.57	451.22	2,121,736
18 Jul 24	448.72000 -2.44	455.43	447.48	448.75	3,339,984
17 Jul 24	451.16000 +7.63	451.52	442.06	442.40	2,924,993
16 Jul 24	443.53000 -0.47	447.16	439.70	446.94	2,846,645
15 Jul 24	444.00000 +3.89	444.40	438.74	440.33	1,727,716
12 Jul 24	440.10999 +3.69	442.23	437.32	437.40	2,645,729
11 Jul 24	436.42001 +2.78	437.77	430.11	432.00	4,032,726
10 Jul 24	433.64001 -11.06	437.41	429.05	434.61	4,760,902
09 Jul 24	444.70001 -1.54	447.58	442.79	446.65	1,608,726
08 Jul 24	446.23999 -3.25	450.61	445.00	449.28	1,802,729
05 Jul 24	449.48999 +1.31	449.95	444.27	447.11	2,220,706
03 Jul 24	448.17999 +3.53	449.29	444.27	445.32	3,192,350
02 Jul 24	444.64999 +7.04	444.76	435.00	435.00	2,061,407
01 Jul 24	437.60999 -3.55	442.46	435.55	440.80	3,149,663
28 Jun 24	441.16000 -1.59	448.30	438.72	444.64	4,105,179
27 Jun 24	442.75000 -9.63	448.70	442.00	448.57	3,313,924
26 Jun 24	452.38000 -3.27	454.68	451.39	452.75	2,451,388
25 Jun 24	455.64999 -1.31	460.30	453.80	458.48	2,529,625
24 Jun 24	456.95999 +2.11	463.07	454.93	454.93	2,597,068
21 Jun 24	454.85001 +2.34	455.30	450.26	452.19	5,062,383
20 Jun 24	452.51001 +2.40	454.48	448.36	451.06	3,006,765
18 Jun 24	450.10999 +2.00	451.20	446.70	447.06	2,636,506
17 Jun 24	448.10999 +3.48	449.34	441.68	442.43	2,351,895
14 Jun 24	444.63000 -0.37	444.96	441.20	443.34	2,161,546
13 Jun 24	445.00000 +2.00	445.15	439.32	443.00	2,916,648
12 Jun 24	443.00000 -6.04	452.50	441.60	451.49	2,738,928
11 Jun 24	449.04001 -0.21	449.25	445.11	447.84	1,777,281
10 Jun 24	449.25000 -0.54	450.17	444.37	448.42	1,954,548
07 Jun 24	449.79001 +1.11	453.00	447.26	449.45	1,664,850
06 Jun 24	448.67999 +2.02	449.78	444.63	448.49	1,887,061
05 Jun 24	446.66000 +1.89	447.57	442.30	446.80	2,157,011
04 Jun 24	444.76999 +1.58	444.88	441.32	443.36	2,096,578
03 Jun 24	443.19000 -3.88	445.00	437.89	443.48	2,123,775
31 May 24	447.07001 +4.97	447.34	439.26	442.69	3,917,303
30 May 24	442.10001 -0.37	444.19	440.67	442.21	2,189,905
29 May 24	442.47000 -2.61	444.55	441.80	442.11	1,876,996
28 May 24	445.07999 -6.10	450.63	442.39	450.00	2,670,989
24 May 24	451.17999 -0.03	454.45	450.32	452.51	2,162,182
23 May 24	451.20999 -5.31	458.05	450.44	456.52	2,084,733
22 May 24	456.51999 -2.58	462.50	455.17	458.90	1,713,650
21 May 24	459.10001 -0.56	460.39	455.63	457.91	2,165,999
20 May 24	459.66000 -0.61	462.22	458.78	459.48	1,397,291
17 May 24	460.26999 +1.40	461.68	458.11	460.45	1,985,903
16 May 24	458.87000 +0.87	464.93	458.82	460.00	2,412,233
15 May 24	458.00000 +3.80	458.60	452.79	452.79	2,437,772
14 May 24	454.20001 -3.56	458.98	449.30	457.92	2,990,997
13 May 24	457.76001 +0.78	458.72	455.51	456.93	2,069,345
10 May 24	456.98001 +1.49	458.58	454.98	457.33	1,730,054
09 May 24	455.48999 +0.72	456.02	453.55	453.55	1,970,193
08 May 24	454.76999 +1.71	455.11	449.92	454.00	2,332,440
07 May 24	453.06000 +3.69	453.30	447.52	451.76	2,345,486
06 May 24	449.37000 +5.79	450.50	445.56	447.23	2,536,211
03 May 24	443.57999 +2.48	445.26	436.90	444.91	3,711,610
02 May 24	441.10001 -0.97	444.65	438.05	443.00	3,866,467
01 May 24	442.07001 -9.13	448.98	438.38	445.80	4,979,366
30 Apr 24	451.20001 -5.90	457.72	450.88	456.26	2,698,813
29 Apr 24	457.10001 -5.32	461.59	455.68	460.95	2,121,464
26 Apr 24	462.42001 +0.31	464.82	460.94	462.91	1,963,273
25 Apr 24	462.10999 -0.39	464.00	456.72	460.94	2,006,668
24 Apr 24	462.50000 -0.32	468.15	460.35	465.29	4,043,134
23 Apr 24	462.82001 +6.07	462.98	457.31	458.48	2,029,056
22 Apr 24	456.75000 +1.36	460.74	455.13	457.50	2,157,434
19 Apr 24	455.39001 +0.69	459.86	452.58	458.89	2,548,844
18 Apr 24	454.70001 -5.46	461.91	453.80	460.50	1,998,880
17 Apr 24	460.16000 +0.34	463.41	458.15	462.77	1,735,073
16 Apr 24	459.82001 +0.03	463.38	459.00	460.00	1,787,264
15 Apr 24	459.79001 -5.59	471.00	458.43	470.24	2,070,679
12 Apr 24	465.38000 -2.93	469.52	462.11	466.00	2,486,361
11 Apr 24	468.31000 -0.86	470.35	464.19	468.28	2,299,867
10 Apr 24	469.17001 -2.99	474.39	468.85	470.17	2,710,709
09 Apr 24	472.16000 -6.69	478.89	467.83	477.97	2,211,613
08 Apr 24	478.85001 +1.70	479.68	474.28	476.40	1,960,134
05 Apr 24	477.14999 +7.38	479.31	472.53	474.00	2,457,467
04 Apr 24	469.76999 -7.65	481.96	469.00	479.97	2,504,653
03 Apr 24	477.42001 -2.01	483.30	477.21	480.44	2,185,162
02 Apr 24	479.42999 +1.03	480.41	476.30	476.97	2,771,481
01 Apr 24	478.39999 -3.17	483.28	477.33	480.66	1,636,500
28 Mar 24	481.57001 +3.62	482.43	477.27	477.91	2,214,542
27 Mar 24	477.95001 +1.15	482.16	474.75	480.50	2,309,507
26 Mar 24	476.79999 +0.76	480.00	472.30	477.72	2,515,051
25 Mar 24	476.04001 -5.63	482.32	474.41	481.60	2,600,371
22 Mar 24	481.67001 -6.97	488.89	481.46	488.31	2,277,794
21 Mar 24	488.64001 +0.60	490.00	483.40	488.53	2,580,338
20 Mar 24	488.04001 +4.04	488.45	483.64	484.32	1,691,084
19 Mar 24	484.00000 +5.11	484.61	479.51	481.62	2,049,644
18 Mar 24	478.89001 +3.06	480.82	476.65	478.64	2,072,358
15 Mar 24	475.82999 -3.65	478.46	473.08	473.34	4,179,328
14 Mar 24	479.48001 +3.87	482.00	477.18	481.02	2,742,861
13 Mar 24	475.60999 +2.74	476.16	472.78	474.23	2,025,588
12 Mar 24	472.87000 +3.71	474.37	468.71	470.53	1,814,203
11 Mar 24	469.16000 -0.10	469.37	464.69	469.00	1,738,627
08 Mar 24	469.26001 +1.72	471.62	467.10	467.10	1,596,884
07 Mar 24	467.54001 -4.06	473.27	465.89	473.20	2,178,103
06 Mar 24	471.60001 +4.08	473.62	467.16	467.16	1,917,151
05 Mar 24	467.51999 -0.97	469.24	464.62	467.37	2,015,063
04 Mar 24	468.48999 -8.14	476.63	465.77	475.67	3,212,483
01 Mar 24	476.63000 +1.87	477.50	473.90	474.91	1,748,452
29 Feb 24	474.76001 -4.09	478.39	472.05	478.00	3,072,717
28 Feb 24	478.85001 +4.10	479.14	473.67	474.17	1,931,986
27 Feb 24	474.75000 +0.24	475.00	469.95	474.55	2,011,129
26 Feb 24	474.51001 +1.09	475.08	472.00	473.00	2,066,883
23 Feb 24	473.42001 +1.86	475.17	471.86	473.73	1,764,216
22 Feb 24	471.56000 +12.51	472.50	461.58	461.81	2,572,782
21 Feb 24	459.04999 +7.30	459.60	452.00	453.31	2,896,527
20 Feb 24	451.75000 -16.38	455.85	450.12	452.80	5,044,210
16 Feb 24	468.13000 -3.15	474.17	467.07	474.17	2,237,275
15 Feb 24	471.28000 +6.09	472.11	465.23	465.83	2,354,215
14 Feb 24	465.19000 +4.73	465.45	459.43	462.00	2,202,784
13 Feb 24	460.45999 +1.75	461.88	456.04	456.76	2,407,755
12 Feb 24	458.70999 +0.83	459.40	456.08	459.18	1,794,533
09 Feb 24	457.88000 -0.38	458.98	456.37	458.06	2,155,449
08 Feb 24	458.26001 -3.65	460.75	457.45	460.00	2,081,511
07 Feb 24	461.91000 +1.41	462.23	459.61	461.21	2,544,469
06 Feb 24	460.50000 +3.74	460.56	455.36	455.36	2,201,912
05 Feb 24	456.76001 -3.82	461.37	455.53	459.51	2,438,961
02 Feb 24	460.57999 -0.34	463.84	458.50	462.21	2,050,335
01 Feb 24	460.92001 +11.69	461.14	454.05	455.00	3,292,697
31 Jan 24	449.23001 +4.04	462.00	446.62	450.00	4,740,634
30 Jan 24	445.19000 +4.61	446.21	440.05	440.90	2,663,616
29 Jan 24	440.57999 +2.05	440.96	434.67	435.78	2,314,246
26 Jan 24	438.53000 +1.73	439.89	430.67	432.55	2,725,548
25 Jan 24	436.79999 -1.90	438.63	434.46	436.00	2,977,825
24 Jan 24	438.70001 -0.06	440.92	435.76	438.53	2,683,480
23 Jan 24	438.76001 -0.99	440.60	437.86	440.27	2,328,662
22 Jan 24	439.75000 +2.97	440.94	437.26	438.98	2,715,618
19 Jan 24	436.78000 +6.06	437.07	429.34	432.55	2,400,409
18 Jan 24	430.72000 +3.30	431.22	427.45	428.64	2,075,759
17 Jan 24	427.42001 -0.93	430.38	425.48	425.48	2,690,522
16 Jan 24	428.35001 -0.75	429.73	426.52	427.44	2,397,988
12 Jan 24	429.10001 +2.38	431.11	427.70	429.95	1,892,426
11 Jan 24	426.72000 -1.55	431.79	425.77	430.00	2,320,769
10 Jan 24	428.26999 +5.67	429.47	424.15	426.00	2,709,369
09 Jan 24	422.60001 +0.62	423.70	418.54	419.10	2,439,387
08 Jan 24	421.98001 +2.56	422.08	416.53	419.44	2,125,446
05 Jan 24	419.42001 -0.35	422.76	416.99	420.49	2,344,216
04 Jan 24	419.76999 +1.00	423.45	418.28	418.50	2,042,551
03 Jan 24	418.76999 -3.12	421.34	417.50	421.20	3,093,684
02 Jan 24	421.89001 -4.62	424.28	419.56	424.09	2,463,746
29 Dec 23	426.51001 +0.19	428.35	424.27	426.68	1,706,284
28 Dec 23	426.32001 +1.96	428.36	423.68	423.77	1,505,039
27 Dec 23	424.35999 +0.69	425.01	422.96	423.00	1,322,841
26 Dec 23	423.67001 -0.43	425.71	422.95	425.00	1,258,302
22 Dec 23	424.10001 +0.66	427.17	422.96	424.75	1,759,004
21 Dec 23	423.44000 +3.99	423.90	420.61	421.79	2,213,253
20 Dec 23	419.45001 -6.02	427.61	419.24	425.08	3,058,344
19 Dec 23	425.47000 +1.04	426.68	422.52	424.05	2,214,393
18 Dec 23	424.42999 +5.86	425.09	419.53	419.53	2,686,978
15 Dec 23	418.57001 +0.01	419.26	411.60	412.62	5,566,617
14 Dec 23	418.56000 -6.12	425.85	415.90	425.01	3,989,825
13 Dec 23	424.67999 +3.93	426.37	419.14	421.86	3,694,400
12 Dec 23	420.75000 +5.04	421.00	414.70	417.00	2,736,706
11 Dec 23	415.70999 +3.55	416.17	412.38	412.46	2,235,989
08 Dec 23	412.16000 -0.99	413.67	409.23	412.22	1,959,438
07 Dec 23	413.14999 +2.77	413.57	409.99	412.07	2,363,020
06 Dec 23	410.38000 +1.69	413.82	407.15	411.43	2,192,814
05 Dec 23	408.69000 +0.46	409.05	404.32	407.09	2,755,635
04 Dec 23	408.23001 -6.13	414.85	408.03	413.83	3,097,946
01 Dec 23	414.35999 +0.53	416.60	411.57	412.89	2,171,558
30 Nov 23	413.82999 +4.01	414.16	408.78	410.10	3,203,556
29 Nov 23	409.82001 +0.81	412.08	409.42	411.01	2,151,396
28 Nov 23	409.01001 +0.04	410.64	407.46	409.08	2,645,103
27 Nov 23	408.97000 -3.53	412.72	408.25	411.00	2,665,981
24 Nov 23	412.50000 +2.17	412.97	410.53	412.49	1,053,479
22 Nov 23	410.32999 +1.38	412.85	410.14	412.26	1,968,107
21 Nov 23	408.95001 +4.55	410.35	405.69	405.72	2,567,692
20 Nov 23	404.39999 +4.10	405.20	398.26	400.72	2,768,775
17 Nov 23	400.29999 +3.20	401.12	397.91	399.97	2,365,689
16 Nov 23	397.10001 +0.27	399.95	395.55	398.01	3,060,610
15 Nov 23	396.82999 -0.82	399.28	394.76	397.47	2,434,711
14 Nov 23	397.64999 +3.30	401.67	396.75	397.18	2,734,045
13 Nov 23	394.35001 -0.03	395.63	393.02	394.35	1,614,631
10 Nov 23	394.38000 +6.42	395.09	386.74	390.04	2,807,108
09 Nov 23	387.95999 -1.74	391.45	387.27	390.96	2,657,074
08 Nov 23	389.70001 +0.83	391.37	387.00	387.11	2,838,414
07 Nov 23	388.87000 +2.71	389.59	384.30	386.00	2,324,356
06 Nov 23	386.16000 +0.11	388.25	384.20	387.10	2,020,512
03 Nov 23	386.04999 +3.36	388.44	383.73	385.00	2,269,147
02 Nov 23	382.69000 +4.87	383.04	378.48	380.30	2,816,034
01 Nov 23	377.82001 +1.47	380.40	375.04	378.67	2,354,844
31 Oct 23	376.35001 +3.93	377.68	373.11	373.32	2,978,827
30 Oct 23	372.42001 +8.34	373.23	364.72	366.52	3,386,593
27 Oct 23	364.07999 -0.51	368.29	359.77	366.49	3,624,883
26 Oct 23	364.59000 -21.72	375.55	363.04	371.02	6,920,077
25 Oct 23	386.31000 -0.60	388.63	382.24	384.00	3,504,548
24 Oct 23	386.91000 +3.24	389.43	383.87	385.50	2,003,266
23 Oct 23	383.67001 -0.74	387.86	381.00	382.31	1,771,977
20 Oct 23	384.41000 -3.46	389.99	384.17	387.87	2,652,548
19 Oct 23	387.87000 -5.34	394.83	385.50	393.85	3,473,009
18 Oct 23	393.20999 -8.56	401.37	392.56	399.11	1,951,454
17 Oct 23	401.76999 +0.61	403.61	398.45	399.64	2,176,027
16 Oct 23	401.16000 +3.13	404.43	398.78	400.24	2,202,218
13 Oct 23	398.03000 -1.87	402.14	395.08	398.81	2,235,682
12 Oct 23	399.89999 +0.09	405.34	397.32	403.80	1,779,046
11 Oct 23	399.81000 -0.56	405.13	397.36	403.25	2,055,776
10 Oct 23	400.37000 +5.63	402.71	393.85	395.54	2,713,818
09 Oct 23	394.73999 -3.23	396.50	389.58	394.46	2,475,166
06 Oct 23	397.97000 +3.77	401.00	390.50	393.23	2,484,148
05 Oct 23	394.20001 +0.44	394.72	390.00	390.39	2,116,563
04 Oct 23	393.76001 +2.70	394.47	388.58	392.00	1,813,405
03 Oct 23	391.06000 -4.79	397.86	388.97	394.50	2,528,120
02 Oct 23	395.85001 -0.06	396.36	392.45	393.60	2,856,776
29 Sep 23	395.91000 -3.53	402.18	394.25	402.03	3,032,386
28 Sep 23	399.44000 +3.96	401.35	395.36	395.83	2,216,244
27 Sep 23	395.48001 +0.10	397.03	391.48	396.21	1,987,457
26 Sep 23	395.38000 -7.11	400.85	393.61	400.00	2,940,561
25 Sep 23	402.48999 +0.27	403.23	399.84	400.60	1,846,580
22 Sep 23	402.22000 -1.14	406.85	401.56	404.39	1,885,064
21 Sep 23	403.35999 -7.16	408.77	402.10	408.34	2,451,064
20 Sep 23	410.51999 -3.01	415.85	410.08	413.77	1,580,643
19 Sep 23	413.53000 -3.60	417.10	411.10	416.96	1,731,089
18 Sep 23	417.13000 +2.82	417.89	413.04	413.88	1,808,118
15 Sep 23	414.31000 +0.97	418.30	411.14	411.86	4,755,526
14 Sep 23	413.34000 -2.96	418.60	407.78	418.30	3,557,785
13 Sep 23	416.29999 +0.03	418.41	414.97	416.17	2,142,220
12 Sep 23	416.26999 -0.42	417.64	415.25	415.95	1,997,630
11 Sep 23	416.69000 +1.85	417.59	414.64	416.85	1,544,746
08 Sep 23	414.84000 +0.22	416.33	413.86	415.00	1,869,468
07 Sep 23	414.62000 +1.44	416.13	411.73	411.92	2,502,686
06 Sep 23	413.17999 +1.68	413.38	408.89	410.78	2,292,121
05 Sep 23	411.50000 -4.07	415.40	409.70	413.35	2,045,555
01 Sep 23	415.57001 +2.93	416.51	412.49	413.84	1,841,670
31 Aug 23	412.64001 -1.27	416.29	411.78	414.21	2,535,134
30 Aug 23	413.91000 +2.26	417.78	413.52	414.78	2,516,721
29 Aug 23	411.64999 +4.21	412.19	406.59	407.42	2,188,937
28 Aug 23	407.44000 +4.55	407.80	403.15	404.00	1,901,274
25 Aug 23	402.89001 +5.22	404.62	399.00	400.65	2,154,774
24 Aug 23	397.67001 -3.39	404.00	397.50	401.59	1,970,016
23 Aug 23	401.06000 +3.22	401.92	398.36	399.27	1,943,221
22 Aug 23	397.84000 +4.64	398.77	393.68	395.00	2,422,581
21 Aug 23	393.20001 +1.03	394.99	391.02	393.21	1,869,502
18 Aug 23	392.17001 -0.45	393.84	388.83	389.82	2,001,800
17 Aug 23	392.62000 -1.75	396.20	390.99	396.14	2,118,703
16 Aug 23	394.37000 -0.08	399.20	393.12	393.44	2,002,011
15 Aug 23	394.45001 -4.13	397.49	393.59	397.49	1,753,282
14 Aug 23	398.57999 +3.60	399.23	394.61	396.45	1,638,575
11 Aug 23	394.98001 -2.16	396.67	392.81	395.75	1,464,655
10 Aug 23	397.14001 +3.47	400.63	395.71	396.46	2,154,471
09 Aug 23	393.67001 +0.48	396.79	391.87	393.86	1,806,063
08 Aug 23	393.19000 -3.68	396.38	390.13	396.18	1,747,173
07 Aug 23	396.87000 +5.52	397.75	393.00	393.00	1,559,899
04 Aug 23	391.35001 -1.66	396.09	390.07	391.61	2,215,814
03 Aug 23	393.01001 +2.99	393.44	386.42	387.56	2,190,534
02 Aug 23	390.01999 -7.05	394.21	389.58	393.88	2,410,676
01 Aug 23	397.07001 +2.79	397.30	392.36	393.78	2,344,258
31 Jul 23	394.28000 +1.32	396.08	392.46	393.97	3,578,342
28 Jul 23	392.95999 -1.54	398.00	388.88	397.96	4,501,094
27 Jul 23	394.50000 -7.91	405.19	393.95	405.19	3,563,319
26 Jul 23	402.41000 +1.13	403.31	395.75	399.18	2,572,262
25 Jul 23	401.28000 -3.51	404.86	401.00	403.37	2,490,524
24 Jul 23	404.79001 +7.30	404.91	396.61	397.48	3,029,808
21 Jul 23	397.48999 -0.57	401.51	397.42	398.67	1,868,149
20 Jul 23	398.06000 -0.21	399.72	395.55	397.14	2,570,771
19 Jul 23	398.26999 +0.11	399.85	396.31	398.00	1,809,748
18 Jul 23	398.16000 -4.04	401.94	395.21	400.42	2,676,239
17 Jul 23	402.20001 -0.31	404.00	401.12	401.95	2,344,566
14 Jul 23	402.51001 +1.95	403.49	400.30	402.12	1,978,498
13 Jul 23	400.56000 -0.13	403.24	400.46	403.00	2,354,875
12 Jul 23	400.69000 +2.89	403.17	398.71	399.00	2,273,532
11 Jul 23	397.79999 +5.64	398.46	392.34	393.62	2,106,362
10 Jul 23	392.16000 +3.48	393.43	388.01	388.48	2,148,582
07 Jul 23	388.67999 -4.46	392.45	388.40	390.66	2,654,516
06 Jul 23	393.14001 -1.59	394.21	389.74	393.83	2,156,894
05 Jul 23	394.73001 +0.77	395.25	387.13	388.81	2,781,997
03 Jul 23	393.95999 +0.66	394.30	388.68	391.34	1,304,646
30 Jun 23	393.29999 +5.63	395.17	388.10	388.10	4,407,142
29 Jun 23	387.67001 +7.44	388.01	380.50	380.85	2,524,838
28 Jun 23	380.23001 -1.56	381.39	378.67	381.19	2,012,435
27 Jun 23	381.79001 +4.37	382.84	379.01	380.34	2,197,373
26 Jun 23	377.42001 -2.39	379.99	375.35	378.06	3,327,849
23 Jun 23	379.81000 +2.01	381.12	373.22	374.98	3,739,720
22 Jun 23	377.79999 +1.66	378.48	373.95	375.11	1,934,457
21 Jun 23	376.14001 +1.52	378.39	373.66	373.96	2,301,314
20 Jun 23	374.62000 -1.91	379.51	373.75	375.01	3,961,765
16 Jun 23	376.53000 -2.51	382.90	376.16	381.61	5,882,364
15 Jun 23	379.04001 +4.28	379.57	370.52	373.27	2,558,125
14 Jun 23	374.76001 +3.38	378.08	372.02	372.93	2,775,463
13 Jun 23	371.38000 -3.93	377.18	369.81	375.31	2,444,151
12 Jun 23	375.31000 +6.09	375.97	369.94	370.67	2,407,762
09 Jun 23	369.22000 +1.63	372.11	367.76	370.46	2,202,370
08 Jun 23	367.59000 -3.80	369.77	365.85	369.36	2,595,273
07 Jun 23	371.39001 -8.57	380.50	368.26	379.29	3,714,519
06 Jun 23	379.95999 +9.44	380.38	371.80	372.95	2,758,722
05 Jun 23	370.51999 -3.21	372.80	368.53	372.75	2,316,299
02 Jun 23	373.73001 +2.85	375.82	372.15	374.59	2,501,459
01 Jun 23	370.88000 +5.86	371.09	366.05	367.16	3,389,808
31 May 23	365.01999 -2.48	365.70	357.85	365.00	10,301,859
30 May 23	367.50000 -6.87	376.63	366.20	376.28	3,430,234
26 May 23	374.37000 +4.33	375.68	370.05	371.00	2,691,345
25 May 23	370.04001 +1.54	370.99	364.91	367.91	3,752,240
24 May 23	368.50000 -5.25	369.61	365.58	369.37	2,655,686
23 May 23	373.75000 -10.78	382.03	370.44	381.52	3,979,249
22 May 23	384.53000 -1.04	387.37	384.18	384.99	1,808,828
19 May 23	385.57001 -6.45	392.20	385.14	392.00	3,369,116
18 May 23	392.01999 +5.02	392.02	385.81	387.11	3,729,697
17 May 23	387.00000 +6.76	387.52	379.13	382.20	3,260,404
16 May 23	380.23999 -3.17	383.60	377.32	382.60	2,762,816
15 May 23	383.41000 +1.49	383.66	380.52	381.87	1,957,649
12 May 23	381.92001 -1.47	385.02	378.80	384.49	2,044,079
11 May 23	383.39001 +0.85	385.72	379.26	382.21	1,901,218
10 May 23	382.54001 -0.40	386.76	377.65	385.99	1,940,761
09 May 23	382.94000 -2.57	386.17	382.70	383.88	2,036,429
08 May 23	385.51001 +0.85	387.46	383.77	384.01	1,719,712
05 May 23	384.66000 +8.54	385.15	378.24	380.57	2,683,136
04 May 23	376.12000 +1.22	376.85	372.14	374.50	2,814,954
03 May 23	374.89999 -1.13	379.55	374.33	376.67	1,970,904
02 May 23	376.03000 -3.83	378.84	370.94	377.77	2,478,715
01 May 23	379.85999 -0.17	382.45	378.96	380.49	1,745,122
28 Apr 23	380.03000 +6.36	381.93	371.51	372.53	3,107,278
27 Apr 23	373.67001 +6.91	374.98	361.00	366.58	3,859,931
26 Apr 23	366.76001 -1.77	372.21	366.09	369.64	2,588,193
25 Apr 23	368.53000 -6.20	374.58	368.32	373.50	2,244,992
24 Apr 23	374.73001 -0.51	377.64	373.62	375.15	1,886,286
21 Apr 23	375.23999 +0.24	377.42	373.26	375.72	3,537,820
20 Apr 23	375.00000 +2.20	375.19	369.69	371.45	2,125,035
19 Apr 23	372.79999 +0.48	374.15	371.15	372.99	1,795,447
18 Apr 23	372.32001 -0.44	373.95	369.96	373.95	2,087,976
17 Apr 23	372.76001 +0.33	374.10	368.39	373.36	2,431,374
14 Apr 23	372.42999 +2.78	373.39	369.11	370.00	2,254,716
13 Apr 23	369.64999 +7.87	369.75	363.39	363.82	2,611,866
12 Apr 23	361.78000 -2.35	368.60	361.02	366.08	2,268,779
11 Apr 23	364.13000 +3.99	365.19	361.16	363.42	3,033,867
10 Apr 23	360.14001 -1.33	360.93	357.58	359.71	1,559,126
06 Apr 23	361.47000 -2.32	362.04	355.97	361.21	2,357,712
05 Apr 23	363.79001 -0.11	365.13	361.61	363.48	2,239,771
04 Apr 23	363.89999 -2.57	369.12	363.38	366.80	2,198,730
03 Apr 23	366.47000 +3.06	366.66	361.75	362.61	2,978,067
31 Mar 23	363.41000 +4.15	363.65	360.38	361.13	3,376,796
30 Mar 23	359.26001 -0.27	362.59	358.24	360.95	2,480,656
29 Mar 23	359.53000 +5.20	360.02	355.82	357.38	2,327,006
28 Mar 23	354.32999 -0.29	355.90	352.80	355.56	1,695,997
27 Mar 23	354.62000 +2.99	357.89	354.28	355.57	2,420,474
24 Mar 23	351.63000 -2.74	352.42	346.31	350.45	2,971,590
23 Mar 23	354.37000 +3.34	359.86	351.84	352.41	2,598,053
22 Mar 23	351.03000 -3.54	360.00	351.03	354.61	2,596,388
21 Mar 23	354.57001 +5.25	356.20	350.83	354.37	3,766,785
20 Mar 23	349.32001 -0.34	353.83	347.34	348.00	3,864,278
17 Mar 23	349.66000 +1.66	351.94	346.86	350.25	8,426,918
16 Mar 23	348.00000 -0.08	348.69	340.28	346.62	3,768,216
15 Mar 23	348.07999 -4.74	348.39	343.64	346.05	3,082,755
14 Mar 23	352.82001 +8.11	356.11	348.56	351.00	3,413,323
13 Mar 23	344.70999 -2.40	349.86	340.21	343.63	3,308,396
10 Mar 23	347.10999 -7.33	353.05	345.23	352.41	3,176,505
09 Mar 23	354.44000 -4.59	364.02	353.91	359.25	2,414,831
08 Mar 23	359.03000 -0.91	361.70	357.28	358.61	1,634,442
07 Mar 23	359.94000 -6.99	369.15	359.55	367.17	1,660,771
06 Mar 23	366.92999 +5.43	368.53	361.26	361.82	2,789,640
03 Mar 23	361.50000 +5.93	361.69	357.09	358.12	2,174,952
02 Mar 23	355.57001 +2.07	356.62	351.69	353.63	2,526,001
01 Mar 23	353.50000 -1.79	355.31	349.39	354.00	1,968,084
28 Feb 23	355.29001 -0.19	357.80	353.24	354.81	2,733,091
27 Feb 23	355.48001 +2.36	358.03	354.82	355.64	2,200,873
24 Feb 23	353.12000 -2.41	354.00	349.59	350.82	2,016,148
23 Feb 23	355.53000 +0.56	357.74	351.66	357.74	1,975,505
22 Feb 23	354.97000 -0.99	357.74	353.21	355.36	2,109,544
21 Feb 23	355.95999 -5.17	361.77	355.19	356.76	2,730,919
17 Feb 23	361.13000 -6.42	366.70	359.80	364.06	2,719,130
16 Feb 23	367.54999 -2.09	373.08	364.90	364.90	2,792,721
15 Feb 23	369.64001 -0.32	369.80	365.01	366.28	2,203,417
14 Feb 23	369.95999 -0.87	373.41	367.73	369.58	1,841,422
13 Feb 23	370.82999 +4.00	371.14	367.07	368.56	2,286,551
10 Feb 23	366.82999 -3.59	370.25	362.92	369.64	2,270,717
09 Feb 23	370.42001 +0.07	374.57	369.25	373.30	2,287,602
08 Feb 23	370.35001 -4.71	375.79	370.14	373.17	2,193,818
07 Feb 23	375.06000 +2.09	377.07	368.84	371.51	2,309,176
06 Feb 23	372.97000 -0.94	374.33	369.05	370.00	2,068,357
03 Feb 23	373.91000 -1.03	378.22	370.49	370.80	2,739,672
02 Feb 23	374.94000 +0.86	380.47	372.80	379.52	2,761,579
01 Feb 23	374.07999 +3.48	376.78	367.00	368.57	2,951,854
31 Jan 23	370.60001 -0.52	372.48	367.02	369.99	3,137,379
30 Jan 23	371.12000 -2.91	373.74	369.40	369.46	2,688,806
27 Jan 23	374.03000 -3.21	380.52	373.38	376.19	3,405,833
26 Jan 23	377.23999 -5.15	384.11	373.00	383.41	3,718,355
25 Jan 23	382.39001 +2.38	382.56	375.10	375.10	3,501,927
24 Jan 23	380.01001 +1.44	390.00	375.22	390.00	2,756,200
23 Jan 23	378.57001 +2.29	381.38	376.36	376.74	2,743,884
20 Jan 23	376.28000 +8.34	376.62	369.40	370.23	3,863,414
19 Jan 23	367.94000 -0.98	370.80	363.60	364.60	3,111,242
18 Jan 23	368.92001 -6.08	375.81	368.50	374.51	2,747,128
17 Jan 23	375.00000 -0.52	378.33	373.98	375.00	2,814,656
13 Jan 23	375.51999 -4.29	377.87	374.31	375.06	4,261,049
12 Jan 23	379.81000 +1.95	381.13	376.92	377.86	3,291,386
11 Jan 23	377.85999 +6.85	377.92	371.26	372.62	3,370,200
10 Jan 23	371.01001 +0.04	371.68	367.21	368.81	3,485,924
09 Jan 23	370.97000 +3.30	375.00	369.56	371.63	3,913,658
06 Jan 23	367.67001 +15.90	368.72	355.32	357.31	4,432,804
05 Jan 23	351.76999 -3.38	357.56	351.27	356.12	2,608,546
04 Jan 23	355.14999 +8.35	356.98	349.69	351.39	2,661,005
03 Jan 23	346.79999 -0.93	354.66	343.94	349.96	2,933,755
30 Dec 22	347.73001 -0.48	347.90	343.62	345.33	1,617,719
29 Dec 22	348.20999 +6.26	349.72	343.54	344.38	1,459,793
28 Dec 22	341.95001 -4.21	349.51	341.78	346.55	1,854,082
27 Dec 22	346.16000 +2.56	346.91	341.81	344.10	1,637,700
23 Dec 22	343.60001 +2.08	344.54	337.69	339.02	1,914,737
22 Dec 22	341.51999 -4.17	345.60	336.43	344.19	2,276,404
21 Dec 22	345.69000 +2.74	347.60	342.37	343.64	2,086,988
20 Dec 22	342.95001 +1.69	344.37	340.62	341.37	1,895,912
19 Dec 22	341.26001 -4.58	345.85	339.54	345.36	2,457,278
16 Dec 22	345.84000 -0.41	348.24	343.38	344.77	5,947,137
15 Dec 22	346.25000 -11.26	353.80	342.56	351.42	2,774,976
14 Dec 22	357.51001 +0.36	362.10	353.77	357.00	2,587,188
13 Dec 22	357.14999 -1.02	369.26	355.73	369.24	3,072,366
12 Dec 22	358.17001 +9.34	358.44	349.10	350.31	2,427,292
09 Dec 22	348.82999 -2.34	352.77	347.36	348.40	2,301,173
08 Dec 22	351.17001 +3.75	352.17	347.22	350.00	1,998,664
07 Dec 22	347.42001 -0.11	347.85	341.47	346.88	2,454,399
06 Dec 22	347.53000 -8.56	355.00	344.35	353.82	2,353,297
05 Dec 22	356.09000 -3.97	358.90	354.45	356.00	2,202,602
02 Dec 22	360.06000 -0.74	362.29	356.06	357.45	2,015,586
01 Dec 22	360.79999 +4.40	361.58	354.05	357.99	3,374,744
30 Nov 22	356.39999 +13.27	356.40	341.48	342.85	4,252,283
29 Nov 22	343.13000 -1.46	344.72	340.75	343.65	1,724,326
28 Nov 22	344.59000 -6.70	350.23	343.23	346.68	2,226,412
25 Nov 22	351.29001 +2.65	351.40	348.08	348.96	944,409
23 Nov 22	348.64001 +3.68	350.80	344.15	344.63	1,937,368
22 Nov 22	344.95999 +6.71	345.32	337.56	339.83	2,510,939
21 Nov 22	338.25000 -5.44	344.24	337.62	343.00	1,965,239
18 Nov 22	343.69000 +2.42	348.63	341.33	345.66	2,737,666
17 Nov 22	341.26999 -1.49	341.92	337.00	339.00	2,004,543
16 Nov 22	342.76001 -0.75	345.13	340.10	343.16	2,579,780
15 Nov 22	343.51001 +4.14	351.22	339.49	346.59	2,983,623
14 Nov 22	339.37000 +0.08	344.51	336.02	336.74	2,349,019
11 Nov 22	339.29001 +2.02	342.63	336.36	339.00	3,734,766
10 Nov 22	337.26999 +21.63	337.40	329.16	331.18	3,254,972
09 Nov 22	315.64001 -10.11	323.68	315.15	322.28	3,001,178
08 Nov 22	325.75000 +0.62	329.40	322.26	326.23	2,387,459
07 Nov 22	325.13000 +6.76	325.80	317.71	322.45	2,742,320
04 Nov 22	318.37000 +9.20	323.13	313.24	313.84	3,246,836
03 Nov 22	309.17001 -10.65	316.77	308.60	315.12	2,861,062
02 Nov 22	319.82001 -13.37	333.00	319.63	331.42	3,075,115
01 Nov 22	333.19000 +5.01	333.64	327.09	332.22	3,660,459
31 Oct 22	328.17999 -1.29	329.44	323.78	328.88	3,157,979
28 Oct 22	329.47000 +10.10	331.80	317.82	319.31	3,644,429
27 Oct 22	319.37000 -0.14	323.08	314.06	316.18	4,725,832
26 Oct 22	319.51001 +8.10	324.45	312.29	312.29	5,281,438
25 Oct 22	311.41000 +5.81	312.10	305.86	305.91	3,012,354
24 Oct 22	305.60001 +3.23	307.00	300.50	304.52	3,184,066
21 Oct 22	302.37000 +6.09	302.71	293.50	294.51	3,599,622
20 Oct 22	296.28000 -1.48	302.73	295.61	297.75	2,463,932
19 Oct 22	297.76001 -2.62	299.64	294.79	295.46	1,914,414
18 Oct 22	300.38000 +5.34	303.70	296.55	303.17	3,096,016
17 Oct 22	295.04001 +6.35	298.73	291.34	295.42	3,417,635
14 Oct 22	288.69000 -5.27	298.62	287.84	295.86	3,106,348
13 Oct 22	293.95999 +10.58	295.43	276.87	277.28	3,323,054
12 Oct 22	283.38000 -2.67	287.49	283.21	286.54	2,646,833
11 Oct 22	286.04999 -5.73	290.39	284.42	289.83	3,555,031
10 Oct 22	291.78000 -3.19	297.25	289.54	297.04	1,783,529
07 Oct 22	294.97000 -4.26	297.19	292.99	296.66	2,210,877
06 Oct 22	299.23001 -4.97	305.05	298.86	302.58	2,494,392
05 Oct 22	304.20001 +2.93	306.60	297.25	297.98	2,845,321
04 Oct 22	301.26999 +10.79	303.97	295.98	296.19	3,949,221
03 Oct 22	290.48001 +6.14	292.75	284.92	287.85	5,285,358
30 Sep 22	284.34000 -2.43	290.76	284.34	286.86	3,804,233
29 Sep 22	286.76999 -3.41	292.07	284.85	288.35	3,439,692
28 Sep 22	290.17999 +3.70	292.98	281.69	285.11	5,611,649
27 Sep 22	286.48001 -3.63	297.90	284.80	295.47	4,073,383
26 Sep 22	290.10999 -3.47	295.34	289.12	290.05	3,635,597
23 Sep 22	293.57999 -4.78	294.57	290.24	293.13	3,245,860
22 Sep 22	298.35999 -6.14	303.08	296.59	302.95	3,159,830
21 Sep 22	304.50000 -8.77	314.98	304.22	314.48	2,366,279
20 Sep 22	313.26999 -0.76	314.37	309.44	311.16	2,769,557
19 Sep 22	314.03000 -1.10	315.45	310.25	311.95	2,369,737
16 Sep 22	315.13000 -1.83	315.63	309.11	312.85	3,650,857
15 Sep 22	316.95999 -8.89	325.94	315.17	323.59	2,486,769
14 Sep 22	325.85001 +0.41	328.48	323.35	327.04	2,657,942
13 Sep 22	325.44000 -12.98	332.80	324.58	330.00	2,316,881
12 Sep 22	338.42001 +2.57	339.48	335.94	338.09	2,097,796
09 Sep 22	335.85001 +5.78	337.02	330.15	330.54	1,816,725
08 Sep 22	330.07001 +1.45	330.29	323.48	324.53	2,114,014
07 Sep 22	328.62000 +4.54	329.20	322.05	324.08	1,998,373
06 Sep 22	324.07999 +1.52	326.98	320.55	322.50	2,043,365
02 Sep 22	322.56000 -2.69	329.67	320.53	329.41	1,936,812
01 Sep 22	325.25000 +0.88	325.61	319.21	323.81	2,493,403
31 Aug 22	324.37000 -3.44	331.18	324.28	328.29	3,129,021
30 Aug 22	327.81000 -1.54	332.97	325.57	331.00	2,618,990
29 Aug 22	329.35001 -2.61	332.81	327.77	329.99	2,308,093
26 Aug 22	331.95999 -12.71	345.64	331.70	345.05	1,925,047
25 Aug 22	344.67001 +4.96	345.13	337.32	340.00	2,228,637
24 Aug 22	339.70999 -1.18	342.29	338.35	340.18	2,218,370
23 Aug 22	340.89001 -4.62	345.20	339.37	342.69	2,240,652
22 Aug 22	345.51001 -8.77	351.00	344.28	350.00	2,312,442
19 Aug 22	354.28000 -3.08	356.77	353.56	356.63	1,740,744
18 Aug 22	357.35999 +2.03	359.52	353.57	354.32	1,934,865
17 Aug 22	355.32999 -3.92	356.96	351.75	353.50	2,439,884
16 Aug 22	359.25000 -0.70	360.00	353.10	354.27	2,448,806
15 Aug 22	359.95001 +5.68	361.95	350.82	352.33	2,526,281
12 Aug 22	354.26999 +3.69	355.45	350.26	354.74	2,514,337
11 Aug 22	350.57999 -2.80	355.85	350.35	355.85	2,609,451
10 Aug 22	353.38000 +6.84	354.55	351.05	354.34	2,443,693
09 Aug 22	346.54001 -5.62	351.12	345.35	350.40	2,467,497
08 Aug 22	352.16000 -5.35	359.00	349.89	359.00	2,477,635
05 Aug 22	357.51001 +1.44	357.83	350.40	350.40	1,848,651
04 Aug 22	356.07001 +1.94	358.61	349.65	354.67	2,339,562
03 Aug 22	354.13000 +5.12	356.48	348.54	350.00	2,921,333
02 Aug 22	349.01001 -1.53	351.15	343.98	347.08	2,878,764
01 Aug 22	350.54001 -3.25	354.84	345.66	347.81	2,289,590
29 Jul 22	353.79001 +1.34	356.80	349.96	354.13	3,176,867
28 Jul 22	352.45001 +9.18	353.26	340.62	348.00	3,635,536
27 Jul 22	343.26999 +1.99	348.92	331.24	343.01	4,580,313
26 Jul 22	341.28000 -2.93	344.63	339.30	342.65	2,254,171
25 Jul 22	344.20999 +0.33	345.54	340.11	344.45	2,180,057
22 Jul 22	343.88000 -3.04	351.09	340.40	348.88	2,252,976
21 Jul 22	346.92001 +5.65	347.23	340.06	341.87	2,230,803
20 Jul 22	341.26999 +0.89	343.31	336.29	340.38	2,563,621
19 Jul 22	340.38000 +9.37	342.01	331.78	331.78	2,689,806
18 Jul 22	331.01001 -1.56	337.51	329.79	335.50	2,468,598
15 Jul 22	332.57001 +7.54	335.57	329.76	333.63	3,387,487
14 Jul 22	325.03000 +1.66	327.58	315.39	316.16	2,744,028
13 Jul 22	323.37000 +0.51	324.93	313.81	315.95	2,442,740
12 Jul 22	322.85999 -1.33	327.36	320.21	320.21	2,761,667
11 Jul 22	324.19000 +1.13	326.22	319.15	319.38	2,073,925
08 Jul 22	323.06000 -1.01	324.98	319.35	322.78	1,662,060
07 Jul 22	324.07001 +3.90	324.86	319.52	322.35	2,202,143
06 Jul 22	320.17001 +0.91	322.36	315.72	319.00	2,219,210
05 Jul 22	319.26001 +1.02	320.31	309.45	313.08	2,112,392
01 Jul 22	318.23999 +2.76	318.94	311.31	314.10	2,287,773
30 Jun 22	315.48001 -7.11	318.29	309.69	315.30	3,411,672
29 Jun 22	322.59000 +4.30	326.11	318.41	319.11	3,779,496
28 Jun 22	318.29001 -10.54	337.15	318.12	332.70	3,394,334
27 Jun 22	328.82999 -1.67	331.97	327.12	331.97	2,810,866
24 Jun 22	330.50000 +13.74	330.81	319.22	319.22	4,318,907
23 Jun 22	316.76001 +0.61	319.98	313.54	318.90	2,387,590
22 Jun 22	316.14999 -1.25	319.04	311.36	313.47	2,671,671
21 Jun 22	317.39999 +6.71	320.23	314.88	316.05	3,193,831
17 Jun 22	310.69000 +1.91	314.14	303.65	307.00	6,235,394
16 Jun 22	308.78000 -16.61	316.45	305.08	316.09	4,528,529
15 Jun 22	325.39001 +3.25	330.63	319.43	327.41	2,357,895
14 Jun 22	322.14001 +2.40	324.00	319.66	320.10	2,788,401
13 Jun 22	319.73999 -15.01	330.90	317.92	322.00	4,825,094
10 Jun 22	334.75000 -14.25	344.31	334.60	341.33	3,302,379
09 Jun 22	349.00000 -13.33	362.21	348.94	359.76	2,251,036
08 Jun 22	362.32999 -1.69	367.12	360.98	365.00	1,709,731
07 Jun 22	364.01999 +3.88	364.48	356.33	356.93	2,158,826
06 Jun 22	360.14001 +2.32	368.31	358.52	362.00	2,196,186
03 Jun 22	357.82001 -5.26	360.95	355.77	359.48	2,076,562
02 Jun 22	363.07999 +6.02	365.05	357.76	360.49	2,484,201
01 Jun 22	357.06000 -0.81	364.44	354.85	358.20	2,189,987
31 May 22	357.87000 +0.09	360.97	351.14	353.09	3,873,789
27 May 22	357.78000 +7.89	357.79	352.11	353.39	2,658,928
26 May 22	349.89001 +5.13	353.25	346.01	348.00	2,817,394
25 May 22	344.76001 +4.07	347.74	339.21	340.58	3,033,400
24 May 22	340.69000 -7.74	344.00	335.98	343.89	2,561,500
23 May 22	348.42999 +12.25	351.30	338.96	339.03	3,420,837
20 May 22	336.17999 +3.96	339.61	327.69	335.70	3,428,726
19 May 22	332.22000 -3.68	336.21	324.43	330.00	4,380,699
18 May 22	335.89999 -2.96	341.60	333.56	333.62	4,521,381
17 May 22	338.85999 +9.13	341.18	332.53	340.11	2,802,317
16 May 22	329.73001 -3.07	333.55	325.03	328.54	2,062,291
13 May 22	332.79999 +11.56	335.23	326.09	327.67	3,533,466
12 May 22	321.23999 -4.63	325.58	312.77	321.77	3,891,535
11 May 22	325.87000 +0.54	331.00	318.55	325.48	4,263,948
10 May 22	325.32999 -2.66	333.68	323.05	332.31	5,003,484
09 May 22	327.98999 -19.13	342.39	324.89	341.00	5,777,431
06 May 22	347.12000 -6.25	351.26	340.78	346.25	3,635,374
05 May 22	353.37000 -15.15	367.77	349.03	362.10	3,424,834
04 May 22	368.51999 +10.73	369.24	353.66	359.37	3,345,697
03 May 22	357.79001 -1.25	363.44	353.44	361.59	2,686,874
02 May 22	359.04001 -4.34	364.93	350.59	363.00	3,903,942
29 Apr 22	363.38000 -15.45	377.12	361.75	372.05	4,741,764
28 Apr 22	378.82999 +17.26	381.97	368.79	369.13	6,844,252
27 Apr 22	361.57001 +17.46	373.74	356.00	357.00	5,702,321
26 Apr 22	344.10999 -10.49	350.06	343.58	347.94	3,084,410
25 Apr 22	354.60001 +3.42	355.06	347.15	349.28	3,380,449
22 Apr 22	351.17999 -13.26	362.10	350.61	360.50	2,968,820
21 Apr 22	364.44000 -0.85	375.22	363.46	369.48	3,605,298
20 Apr 22	365.29001 +1.42	371.89	363.87	366.66	3,351,394
19 Apr 22	363.87000 +7.07	364.67	356.07	356.81	2,999,255
18 Apr 22	356.79999 -1.02	360.76	353.22	353.99	1,871,358
14 Apr 22	357.82001 +2.68	362.95	356.87	357.18	3,359,062
13 Apr 22	355.14001 +9.34	357.00	342.87	344.41	3,048,528
12 Apr 22	345.79999 -1.57	354.48	344.48	350.00	4,038,522
11 Apr 22	347.37000 -4.90	351.50	345.82	350.64	1,809,207
08 Apr 22	352.26999 +2.72	355.89	345.64	347.30	2,235,107
07 Apr 22	349.54999 -4.00	352.90	345.80	351.18	2,848,450
06 Apr 22	353.54999 -9.77	357.08	349.58	356.47	3,864,524
05 Apr 22	363.32001 -3.59	367.63	361.93	363.31	2,147,941
04 Apr 22	366.91000 +2.94	369.76	363.15	364.25	3,028,641
01 Apr 22	363.97000 +6.59	367.89	358.17	359.22	3,806,911
31 Mar 22	357.38000 -4.86	364.12	357.36	359.58	4,095,825
30 Mar 22	362.23999 -5.31	368.28	359.62	364.01	2,614,256
29 Mar 22	367.54999 +17.06	370.76	357.10	358.72	5,512,630
28 Mar 22	350.48999 +1.47	350.56	343.52	348.51	3,134,618
25 Mar 22	349.01999 -0.33	351.54	345.65	350.41	1,992,649
24 Mar 22	349.35001 +7.17	349.45	340.70	342.25	2,482,921
23 Mar 22	342.17999 -7.35	346.73	341.75	343.40	2,528,000
22 Mar 22	349.53000 +3.95	353.92	345.51	346.78	4,658,225
21 Mar 22	345.57999 -4.51	350.00	342.49	346.02	6,051,981
18 Mar 22	350.09000 +3.65	352.74	342.49	346.70	6,748,162
17 Mar 22	346.44000 +1.76	346.88	339.75	341.60	3,244,218
16 Mar 22	344.67999 +9.68	350.94	336.68	341.99	4,340,750
15 Mar 22	335.00000 +6.41	338.38	331.21	332.42	3,738,901
14 Mar 22	328.59000 +3.80	336.88	327.26	329.10	4,122,885
11 Mar 22	324.79001 +0.20	330.97	324.03	330.03	2,987,773
10 Mar 22	324.59000 -3.54	326.12	319.75	321.94	3,771,285
09 Mar 22	328.13000 +13.80	329.45	321.11	323.15	4,016,060
08 Mar 22	314.32999 +1.41	324.73	305.61	311.39	5,048,201
07 Mar 22	312.92001 -17.84	329.80	312.11	329.58	6,874,263
04 Mar 22	330.76001 -10.23	338.83	324.00	336.90	4,671,397
03 Mar 22	340.98999 -3.10	349.50	340.70	347.63	3,975,906
02 Mar 22	344.09000 -0.39	348.32	338.69	342.96	4,997,890
01 Mar 22	344.48001 -16.34	361.58	341.22	357.85	5,894,169
28 Feb 22	360.82001 -8.27	365.36	355.65	362.19	4,952,437
25 Feb 22	369.09000 -0.29	372.59	361.70	367.22	3,817,947
24 Feb 22	369.38000 +8.15	370.54	341.31	345.94	7,424,971
23 Feb 22	361.23001 -7.06	373.56	360.13	371.97	3,802,450
22 Feb 22	368.29001 -1.66	374.32	363.80	365.00	3,648,744
18 Feb 22	369.95001 -3.75	374.81	369.00	374.51	4,083,825
17 Feb 22	373.70001 -9.23	381.29	372.17	378.60	3,972,495
16 Feb 22	382.92999 +1.39	385.00	376.78	379.96	3,424,788
15 Feb 22	381.54001 +7.38	383.07	373.40	374.58	5,800,709
14 Feb 22	374.16000 +4.39	377.29	366.76	368.82	3,678,394
11 Feb 22	369.76999 -4.62	380.90	367.64	377.86	4,345,551
10 Feb 22	374.39001 -6.98	380.00	370.56	371.72	3,994,988
09 Feb 22	381.37000 +7.00	388.45	380.60	385.60	5,492,834
08 Feb 22	374.37000 -1.76	379.77	370.54	377.54	5,825,322
07 Feb 22	376.13000 -6.07	382.40	373.31	382.20	4,767,606
04 Feb 22	382.20001 -7.87	388.15	376.41	387.57	6,045,366
03 Feb 22	390.07001 -6.68	392.94	386.49	388.54	4,209,203
02 Feb 22	396.75000 +4.69	399.92	382.75	389.29	6,115,014
01 Feb 22	392.06000 +5.68	395.50	382.42	385.76	5,841,117
31 Jan 22	386.38000 +3.87	386.55	376.29	378.68	6,345,160
28 Jan 22	382.51001 +31.98	382.77	355.38	359.05	8,813,402
27 Jan 22	350.53000 +5.87	359.63	334.33	349.08	8,417,289
26 Jan 22	344.66000 +5.90	354.77	341.25	343.36	7,438,611
25 Jan 22	338.76001 -10.66	347.04	333.39	343.32	6,994,447
24 Jan 22	349.42001 -5.66	350.10	330.59	342.57	7,474,532
21 Jan 22	355.07999 -8.92	368.13	354.11	362.50	4,867,051
20 Jan 22	364.00000 +3.27	373.07	361.67	361.83	5,043,173
19 Jan 22	360.73001 -5.57	369.30	359.71	362.41	4,396,093
18 Jan 22	366.29999 -5.84	372.14	365.20	370.79	4,933,026
14 Jan 22	372.14001 +2.62	374.78	364.15	364.32	4,029,901
13 Jan 22	369.51999 +2.21	377.68	367.88	368.61	3,892,898
12 Jan 22	367.31000 +1.02	372.12	367.07	368.94	5,783,149
11 Jan 22	366.29001 +2.38	368.06	356.09	363.53	4,130,765
10 Jan 22	363.91000 -5.74	370.91	348.77	370.91	6,009,380
07 Jan 22	369.64999 -0.35	371.79	364.11	366.39	4,551,189
06 Jan 22	370.00000 -3.90	374.21	366.50	368.69	4,781,145
05 Jan 22	373.89999 -1.49	382.50	372.51	374.00	5,976,597
04 Jan 22	375.39001 +4.44	382.40	371.64	371.99	6,854,546
03 Jan 22	370.95001 +11.63	372.32	359.25	359.79	4,714,310
31 Dec 21	359.32001 -1.67	363.38	356.78	357.95	1,974,483
30 Dec 21	360.98999 -0.30	364.65	359.11	362.00	1,557,977
29 Dec 21	361.29001 +0.51	363.15	360.19	361.78	1,535,298
28 Dec 21	360.78000 +0.47	364.14	358.41	358.79	1,920,249
27 Dec 21	360.31000 -0.27	361.08	355.60	360.00	2,679,603
23 Dec 21	360.57999 +3.10	362.47	355.00	357.54	2,626,991
22 Dec 21	357.48001 +6.74	358.62	346.58	346.58	3,456,400
21 Dec 21	350.73999 +13.72	352.00	339.37	340.33	3,105,438
20 Dec 21	337.01999 -12.29	343.52	336.23	341.24	5,013,898
17 Dec 21	349.31000 -3.61	352.79	344.12	349.19	5,898,831
16 Dec 21	352.92001 +6.57	353.77	345.12	351.70	5,369,922
15 Dec 21	346.35001 +5.80	346.59	335.53	340.00	4,918,678
14 Dec 21	340.54999 -4.76	348.21	337.86	345.32	4,518,478
13 Dec 21	345.31000 -4.61	349.53	340.33	349.19	4,358,322
10 Dec 21	349.92001 +5.40	350.25	344.83	347.00	3,405,910
09 Dec 21	344.51999 +2.18	346.53	339.01	340.05	3,389,627
08 Dec 21	342.34000 +2.83	344.02	334.10	339.23	4,226,942
07 Dec 21	339.51001 +6.18	342.42	337.30	337.30	4,939,515
06 Dec 21	333.32999 +11.22	336.76	322.00	324.75	6,054,959
03 Dec 21	322.10999 +1.91	322.68	314.00	320.24	4,732,940
02 Dec 21	320.20001 +13.92	322.20	308.98	309.59	6,717,594
01 Dec 21	306.28000 -8.64	322.02	306.00	320.78	8,014,842
30 Nov 21	314.92001 -8.09	320.76	310.11	318.00	10,237,559
29 Nov 21	323.01001 -1.16	331.82	318.25	330.01	6,362,190
26 Nov 21	324.17001 -15.83	326.87	319.00	321.58	6,613,928
24 Nov 21	340.00000 +11.00	340.36	325.02	326.95	6,414,372
23 Nov 21	329.00000 +7.70	329.69	321.69	324.96	7,118,598
22 Nov 21	321.29999 -18.42	341.48	319.76	339.80	11,380,660
19 Nov 21	339.72000 -8.50	346.65	339.13	346.00	6,957,896
18 Nov 21	348.22000 -10.95	362.48	344.58	360.73	6,534,921
17 Nov 21	359.17001 -10.39	368.00	351.22	359.58	11,727,269
16 Nov 21	369.56000 +8.20	371.07	362.00	364.77	4,969,009
15 Nov 21	361.35999 -2.14	371.13	360.66	365.14	4,693,196
12 Nov 21	363.50000 +9.16	363.84	355.93	356.06	4,638,239
11 Nov 21	354.34000 -3.60	359.64	352.57	358.38	4,472,150
10 Nov 21	357.94000 +13.29	359.62	349.50	350.10	6,337,083
09 Nov 21	344.64999 -5.02	350.20	339.65	350.00	4,214,992
08 Nov 21	349.67001 +0.88	353.15	347.66	348.01	3,862,207
05 Nov 21	348.79001 +13.36	350.16	341.00	342.44	7,201,499
04 Nov 21	335.42999 +6.00	338.63	329.33	331.07	4,819,487
03 Nov 21	329.42999 +0.95	329.58	323.34	328.50	3,952,521
02 Nov 21	328.48001 -5.57	335.77	326.70	335.13	5,358,959
01 Nov 21	334.04999 -1.47	340.90	332.88	335.25	5,122,241
29 Oct 21	335.51999 +2.49	338.15	331.11	331.24	5,843,696
28 Oct 21	333.03000 -2.69	350.49	328.87	344.17	9,505,096
27 Oct 21	335.72000 -21.60	351.12	333.80	348.00	9,652,748
26 Oct 21	357.32001 -3.54	367.35	356.81	363.38	3,320,059
25 Oct 21	360.85999 +2.19	364.30	358.79	362.46	2,447,944
22 Oct 21	358.67001 +2.46	361.64	354.90	356.68	2,774,374
21 Oct 21	356.20999 -0.56	356.38	347.27	354.60	2,516,486
20 Oct 21	356.76999 -5.33	362.49	356.00	361.70	2,796,212
19 Oct 21	362.10001 +3.66	362.29	357.61	358.40	2,835,441
18 Oct 21	358.44000 +2.44	359.94	350.23	353.96	3,280,888
15 Oct 21	356.00000 +11.42	356.61	347.74	349.00	4,053,607
14 Oct 21	344.57999 +2.23	345.81	340.83	343.84	4,085,934
13 Oct 21	342.35001 -2.99	349.50	336.98	346.25	3,755,921
12 Oct 21	345.34000 -1.81	350.00	344.62	348.65	3,042,883
11 Oct 21	347.14999 -7.81	354.88	346.90	353.95	2,769,768
08 Oct 21	354.95999 +1.05	360.37	354.21	356.00	2,336,909
07 Oct 21	353.91000 +5.22	357.90	349.00	349.00	3,209,227
06 Oct 21	348.69000 +5.48	348.88	339.11	340.01	3,711,983
05 Oct 21	343.20999 -0.99	348.57	342.93	347.56	4,724,056
04 Oct 21	344.20001 -15.98	360.65	339.34	359.93	7,901,488
01 Oct 21	360.17999 +12.50	363.18	347.16	349.83	5,227,260
30 Sep 21	347.67999 -5.51	356.00	347.40	354.74	4,393,567
29 Sep 21	353.19000 +2.01	357.18	352.41	352.81	2,808,806
28 Sep 21	351.17999 -5.59	356.00	349.05	355.50	3,266,995
27 Sep 21	356.76999 -1.39	362.59	355.16	357.05	4,157,955
24 Sep 21	358.16000 +4.09	359.92	352.76	354.03	3,306,211
23 Sep 21	354.07001 +10.66	354.79	345.20	345.74	4,783,236
22 Sep 21	343.41000 +6.03	343.87	338.54	339.30	3,238,824
21 Sep 21	337.38000 -2.31	343.18	337.28	342.20	2,967,251
20 Sep 21	339.69000 -3.35	341.11	335.62	338.32	3,956,645
17 Sep 21	343.04001 -3.27	346.00	340.77	344.00	5,529,836
16 Sep 21	346.31000 +1.56	347.68	344.69	345.41	3,771,291
15 Sep 21	344.75000 -1.05	347.53	342.76	347.00	3,833,527
14 Sep 21	345.79999 -2.02	349.88	345.25	349.68	3,282,192
13 Sep 21	347.82001 +0.43	351.99	346.36	350.00	3,234,238
10 Sep 21	347.39001 -4.02	355.00	347.02	354.93	3,437,652
09 Sep 21	351.41000 +0.37	353.64	349.92	350.71	3,716,196
08 Sep 21	351.04001 +6.33	352.00	345.00	345.00	5,054,473
07 Sep 21	344.70999 +4.48	348.00	343.02	344.89	4,766,496
03 Sep 21	340.23001 -1.05	344.14	338.93	339.93	5,172,760
02 Sep 21	341.28000 -8.29	350.54	339.33	350.51	7,413,609
01 Sep 21	349.57001 +3.34	352.05	347.30	347.38	4,499,639
31 Aug 21	346.23001 -6.82	355.22	344.68	352.94	6,780,389
30 Aug 21	353.04999 -2.68	358.04	352.25	354.80	4,032,096
27 Aug 21	355.73001 +2.87	356.50	351.65	352.46	3,698,298
26 Aug 21	352.85999 -6.24	358.20	351.80	358.00	3,946,332
25 Aug 21	359.10001 -2.68	362.40	358.50	361.96	2,340,361
24 Aug 21	361.78000 +0.77	366.10	361.46	363.03	3,032,033
23 Aug 21	361.01001 +6.02	362.24	356.75	357.47	3,537,868
20 Aug 21	354.98999 -2.32	358.32	353.33	357.36	4,135,879
19 Aug 21	357.31000 -3.64	360.14	354.72	356.90	2,727,913
18 Aug 21	360.95001 -2.28	365.68	360.59	361.18	2,774,545
17 Aug 21	363.23001 -0.33	364.46	359.79	362.00	2,812,781
16 Aug 21	363.56000 +0.81	363.81	356.62	360.50	2,937,742
13 Aug 21	362.75000 +0.77	363.50	360.63	362.26	2,303,183
12 Aug 21	361.98001 -2.26	363.22	357.85	362.57	3,803,216
11 Aug 21	364.23999 -3.60	369.96	363.75	368.55	3,267,708
10 Aug 21	367.84000 -2.84	372.75	364.11	372.29	3,225,280
09 Aug 21	370.67999 -3.85	374.50	368.89	374.19	2,400,796
06 Aug 21	374.53000 +2.59	375.50	371.00	371.42	2,038,730
05 Aug 21	371.94000 +3.93	371.96	367.00	368.20	2,562,647
04 Aug 21	368.01001 +0.41	369.26	363.43	367.28	3,203,182
03 Aug 21	367.60001 -7.66	376.67	359.57	376.66	6,328,497
02 Aug 21	375.26001 -10.68	389.98	373.80	389.30	3,430,303
30 Jul 21	385.94000 -2.87	389.00	383.08	389.00	2,533,294
29 Jul 21	388.81000 +5.37	394.74	387.50	387.50	3,769,421
28 Jul 21	383.44000 -6.83	391.73	382.33	391.62	3,372,571
27 Jul 21	390.26999 -2.53	395.28	385.89	390.00	2,783,822
26 Jul 21	392.79999 -0.46	392.89	388.27	391.67	2,285,814
23 Jul 21	393.26001 +11.10	394.50	385.09	385.09	3,720,272
22 Jul 21	382.16000 +2.10	382.86	377.05	380.30	4,180,644
21 Jul 21	380.06000 +5.67	380.90	375.05	376.03	2,393,131
20 Jul 21	374.39001 +8.94	376.60	365.27	367.00	3,542,605
19 Jul 21	365.45001 -21.67	378.60	363.36	378.00	6,814,430
16 Jul 21	387.12000 -3.11	393.46	385.33	393.15	2,706,530
15 Jul 21	390.23001 -0.57	393.30	387.45	390.14	3,772,968
14 Jul 21	390.79999 +7.09	391.63	382.98	382.98	4,140,829
13 Jul 21	383.70999 +8.15	386.64	375.55	375.55	5,161,005
12 Jul 21	375.56000 +2.62	376.07	372.08	375.00	2,648,393
09 Jul 21	372.94000 +2.75	373.48	369.89	371.85	2,404,802
08 Jul 21	370.19000 -3.73	370.59	365.65	367.50	2,808,993
07 Jul 21	373.92001 -2.20	378.15	372.45	376.79	3,176,557
06 Jul 21	376.12000 +1.09	378.23	371.50	376.65	2,740,460
02 Jul 21	375.03000 +4.32	375.49	372.15	372.69	2,787,034
01 Jul 21	370.70999 +5.62	371.21	365.60	366.05	3,108,496
30 Jun 21	365.09000 -2.91	370.17	364.27	367.95	2,884,914
29 Jun 21	368.00000 +0.32	371.39	367.91	369.01	3,394,538
28 Jun 21	367.67999 -11.93	380.92	365.12	380.92	4,800,274
25 Jun 21	379.60999 +4.86	379.65	373.33	375.45	3,983,881
24 Jun 21	374.75000 -0.39	380.06	372.90	379.00	2,788,325
23 Jun 21	375.14001 -2.90	378.72	374.29	378.00	2,241,911
22 Jun 21	378.04001 +4.95	378.76	372.02	373.99	3,582,650
21 Jun 21	373.09000 +5.67	376.45	366.20	368.62	3,094,644
18 Jun 21	367.42001 +0.13	370.38	362.00	362.12	5,009,378
17 Jun 21	367.29001 +3.47	369.15	361.23	363.50	3,824,917
16 Jun 21	363.82001 -4.30	369.38	361.30	369.38	3,076,802
15 Jun 21	368.12000 +1.60	368.75	362.74	367.34	3,562,471
14 Jun 21	366.51999 +1.02	366.63	362.10	366.00	2,515,618
11 Jun 21	365.50000 +1.20	366.85	363.80	365.54	2,708,482
10 Jun 21	364.29999 +0.97	365.64	361.96	364.69	2,460,441
09 Jun 21	363.32999 -1.93	369.32	363.33	366.94	2,521,216
08 Jun 21	365.26001 +1.18	367.68	363.23	365.00	3,224,152
07 Jun 21	364.07999 -1.94	371.35	363.28	367.80	2,133,427
04 Jun 21	366.01999 +4.20	366.63	363.70	364.31	2,295,380
03 Jun 21	361.82001 -5.03	366.69	361.73	363.36	2,606,231
02 Jun 21	366.85001 +7.06	371.17	362.88	363.53	3,531,164
01 Jun 21	359.79001 -0.79	365.40	359.54	364.48	3,119,928
28 May 21	360.57999 -1.42	365.41	360.42	363.50	3,625,914
27 May 21	362.00000 -0.65	366.39	360.54	364.55	5,416,264
26 May 21	362.64999 -4.57	369.90	362.05	369.00	3,101,919
25 May 21	367.22000 -5.16	373.75	366.82	373.13	3,916,510
24 May 21	372.38000 +4.78	373.74	369.64	370.08	2,351,777
21 May 21	367.60001 -0.10	372.53	367.46	369.14	2,708,772
20 May 21	367.70001 +6.72	369.41	362.49	362.94	4,087,452
19 May 21	360.98001 -2.09	361.15	355.37	357.33	3,578,231
18 May 21	363.07001 -0.23	369.84	362.88	367.00	3,421,210
17 May 21	363.29999 -0.61	364.06	358.06	362.30	2,511,792
14 May 21	363.91000 +3.89	364.71	361.49	363.03	2,959,734
13 May 21	360.01999 +3.40	362.84	357.92	359.33	2,626,369
12 May 21	356.62000 -10.99	365.38	355.64	364.75	3,293,468
11 May 21	367.60999 +1.27	368.93	359.27	361.01	3,073,389
10 May 21	366.34000 -9.06	376.00	365.41	375.79	3,193,732
07 May 21	375.39999 -0.08	378.64	373.56	377.26	2,936,035
06 May 21	375.48001 +6.34	375.73	365.70	371.14	3,787,276
05 May 21	369.14001 -6.77	379.64	368.03	377.93	2,993,900
04 May 21	375.91000 -3.49	378.21	371.58	377.07	3,321,356
03 May 21	379.39999 -2.66	386.86	376.85	385.47	3,344,081
30 Apr 21	382.06000 -6.89	385.00	375.61	382.86	4,043,225
29 Apr 21	388.95001 -6.70	392.39	383.80	391.50	4,637,096
28 Apr 21	395.64999 +6.58	401.50	390.70	390.70	4,065,306
27 Apr 21	389.07001 +1.60	390.43	386.14	388.22	2,270,000
26 Apr 21	387.47000 +0.41	392.94	387.10	387.83	2,255,026
23 Apr 21	387.06000 +3.70	389.88	383.46	384.35	2,295,300
22 Apr 21	383.35999 +0.26	389.50	381.99	383.08	3,713,712
21 Apr 21	383.10001 +6.47	384.10	376.67	378.59	2,466,385
20 Apr 21	376.63000 -5.53	381.31	373.56	380.19	3,135,947
19 Apr 21	382.16000 -4.01	387.74	381.32	384.90	3,361,053
16 Apr 21	386.17001 -0.32	389.10	383.67	389.00	2,725,766
15 Apr 21	386.48999 +8.17	387.37	380.97	381.17	2,942,155
14 Apr 21	378.32001 +0.19	380.95	375.60	377.00	2,317,388
13 Apr 21	378.13000 -1.71	380.10	376.80	379.06	2,652,779
12 Apr 21	379.84000 -0.24	380.94	376.18	378.08	2,896,632
09 Apr 21	380.07999 +2.34	380.35	374.44	376.08	2,429,302
08 Apr 21	377.73999 +6.66	379.31	372.75	373.00	3,528,391
07 Apr 21	371.07999 +1.51	373.96	369.00	369.14	2,958,447
06 Apr 21	369.57001 +1.25	370.75	362.50	364.90	2,662,240
05 Apr 21	368.32001 +5.02	370.52	364.34	366.80	2,180,282
01 Apr 21	363.29999 +7.25	363.40	355.24	357.04	3,701,843
31 Mar 21	356.04999 -2.15	361.50	355.78	359.59	4,372,765
30 Mar 21	358.20001 -4.71	364.57	357.10	360.78	2,885,757
29 Mar 21	362.91000 -3.23	365.35	358.61	364.24	4,055,044
26 Mar 21	366.14001 +7.78	366.61	357.26	359.93	2,741,425
25 Mar 21	358.35999 -1.29	359.47	354.15	358.01	2,961,996
24 Mar 21	359.64999 +4.38	364.99	356.00	357.08	3,549,982
23 Mar 21	355.26999 -3.13	359.30	353.51	359.30	3,756,440
22 Mar 21	358.39999 +1.89	361.65	354.00	355.94	4,140,708
19 Mar 21	356.51001 -10.49	366.28	350.14	364.80	12,224,317
18 Mar 21	367.00000 -11.68	375.48	365.04	375.03	7,205,724
17 Mar 21	378.67999 -3.70	385.10	375.87	381.85	3,240,916
16 Mar 21	382.38000 +0.62	385.28	378.68	382.70	3,445,088
15 Mar 21	381.76001 -0.95	387.86	378.64	383.31	4,216,398
12 Mar 21	382.70999 -1.67	383.93	379.23	381.14	2,467,524
11 Mar 21	384.38000 +2.68	389.50	382.60	385.50	3,729,655
10 Mar 21	381.70001 +5.18	384.00	373.00	376.60	4,509,457
09 Mar 21	376.51999 +5.19	387.32	372.72	375.00	5,832,779
08 Mar 21	371.32999 +10.45	382.46	361.79	362.40	7,213,336
05 Mar 21	360.88000 +11.38	361.79	346.42	354.92	4,643,227
04 Mar 21	349.50000 -10.75	361.63	344.68	360.10	4,571,998
03 Mar 21	360.25000 -2.57	365.43	355.45	360.00	3,692,276
02 Mar 21	362.82001 -0.08	366.61	359.34	362.00	3,559,271
01 Mar 21	362.89999 +9.05	366.45	359.18	360.68	4,383,130
26 Feb 21	353.85001 -0.72	359.39	347.12	357.08	4,699,091
25 Feb 21	354.57001 -12.75	367.32	352.21	364.56	5,191,680
24 Feb 21	367.32001 +16.90	368.79	350.57	352.87	7,467,407
23 Feb 21	350.42001 +9.76	354.28	338.41	340.65	6,326,937
22 Feb 21	340.66000 +7.49	344.12	328.77	330.00	4,932,869
19 Feb 21	333.17001 -5.29	338.99	331.00	338.44	4,095,761
18 Feb 21	338.45999 +1.13	339.95	332.83	334.49	2,394,934
17 Feb 21	337.32999 -3.88	340.38	335.84	339.04	2,256,392
16 Feb 21	341.20999 +0.21	344.00	338.07	343.20	2,917,059
12 Feb 21	341.00000 -1.87	343.12	336.70	341.33	3,025,276
11 Feb 21	342.87000 +8.66	349.59	340.25	345.50	5,110,767
10 Feb 21	334.20999 +0.77	335.47	332.25	335.00	4,153,404
09 Feb 21	333.44000 -3.59	336.22	330.00	335.95	2,960,299
08 Feb 21	337.03000 -1.72	341.49	335.53	340.00	2,652,788
05 Feb 21	338.75000 -2.08	344.33	337.39	342.52	2,964,784
04 Feb 21	340.82999 +8.01	343.25	335.06	335.37	4,537,693
03 Feb 21	332.82001 -1.55	336.00	331.07	333.84	4,036,757
02 Feb 21	334.37000 +12.81	336.16	323.45	323.45	5,423,386
01 Feb 21	321.56000 +5.27	323.52	317.58	320.91	4,930,713
29 Jan 21	316.29001 -7.99	325.68	312.38	323.80	7,627,177
28 Jan 21	324.28000 +8.79	329.00	321.98	327.09	6,906,363
27 Jan 21	315.48999 -12.21	323.00	313.12	320.36	7,449,381
26 Jan 21	327.70001 -1.49	330.54	325.82	330.00	3,503,147
25 Jan 21	329.19000 +0.20	329.95	317.23	327.51	6,257,704
22 Jan 21	328.98999 -5.45	335.15	328.91	330.39	3,846,597
21 Jan 21	334.44000 -0.47	336.86	331.75	334.41	3,487,267
20 Jan 21	334.91000 +8.97	337.93	329.13	329.99	5,081,012
19 Jan 21	325.94000 +2.68	329.13	324.66	326.99	4,625,193
15 Jan 21	323.26001 -3.67	329.69	321.88	327.54	7,911,519
14 Jan 21	326.92999 -19.40	349.58	326.69	348.69	8,712,154
13 Jan 21	346.32999 +3.41	349.76	344.23	349.61	4,126,032
12 Jan 21	342.92001 -5.28	348.00	336.03	347.08	4,816,687
11 Jan 21	348.20001 -5.65	353.42	347.79	352.11	2,403,454
08 Jan 21	353.85001 +3.99	354.98	349.49	351.36	3,371,500
07 Jan 21	349.85999 +2.31	352.37	348.38	348.95	3,100,154
06 Jan 21	347.54999 +0.13	354.03	344.56	350.42	3,967,023
05 Jan 21	347.42001 -4.07	353.00	345.44	348.80	2,990,661
04 Jan 21	351.48999 -5.45	358.13	347.36	358.00	4,638,353
31 Dec 20	356.94000 +1.39	359.41	353.25	355.03	2,881,763
30 Dec 20	355.54999 +8.89	357.82	347.21	348.68	4,200,633
29 Dec 20	346.66000 +2.19	348.75	344.76	347.78	2,823,004
28 Dec 20	344.47000 +8.47	345.59	336.87	337.86	3,432,297
24 Dec 20	336.00000 +6.77	336.37	330.35	330.65	1,308,938
23 Dec 20	329.23001 -3.01	335.21	329.03	334.13	2,760,577
22 Dec 20	332.23999 -2.13	335.22	331.60	334.16	2,404,432
21 Dec 20	334.37000 -5.96	336.15	327.24	333.21	3,642,516
18 Dec 20	340.32999 +3.43	341.60	334.35	336.51	8,443,730
17 Dec 20	336.89999 +4.80	338.33	333.40	334.54	2,725,483
16 Dec 20	332.10001 -1.55	334.00	329.25	333.96	3,393,284
15 Dec 20	333.64999 +2.50	335.22	327.62	333.16	3,106,678
14 Dec 20	331.14999 +3.73	338.75	327.59	329.00	3,552,615
11 Dec 20	327.42001 -4.10	331.57	325.53	327.09	4,178,111
10 Dec 20	331.51999 -5.33	335.54	331.19	334.65	3,506,826
09 Dec 20	336.85001 -3.94	341.71	334.69	340.41	2,962,586
08 Dec 20	340.79001 -0.17	342.83	336.70	338.28	2,224,649
07 Dec 20	340.95999 -3.39	347.99	340.05	343.36	2,389,808
04 Dec 20	344.35001 +9.21	344.35	335.80	336.92	4,323,636
03 Dec 20	335.14001 -5.08	342.32	334.12	338.56	3,080,295
02 Dec 20	340.22000 +1.34	340.24	334.00	336.78	2,972,421
01 Dec 20	338.88000 +2.37	342.63	337.62	339.67	3,881,458
30 Nov 20	336.51001 -2.56	338.05	330.18	337.66	4,276,207
27 Nov 20	339.07001 -2.25	342.88	337.61	342.83	1,402,271
25 Nov 20	341.32001 -1.07	343.71	339.34	343.71	2,535,198
24 Nov 20	342.39001 +10.35	344.11	334.11	336.91	3,513,355
23 Nov 20	332.04001 +9.04	333.20	324.37	326.21	3,220,817
20 Nov 20	323.00000 -10.88	335.15	323.00	334.78	4,144,864
19 Nov 20	333.88000 -2.06	339.16	331.42	335.49	2,718,742
18 Nov 20	335.94000 -0.56	340.95	334.86	336.53	3,203,424
17 Nov 20	336.50000 +1.05	337.77	330.72	333.17	3,412,853
16 Nov 20	335.45001 +0.42	342.65	333.17	341.80	3,313,117
13 Nov 20	335.03000 +6.74	336.11	327.34	330.30	2,393,997
12 Nov 20	328.29001 -4.10	333.09	326.30	329.06	3,208,585
11 Nov 20	332.39001 -2.39	337.70	331.07	337.41	2,969,922
10 Nov 20	334.78000 -9.78	345.86	333.44	339.99	5,330,365
09 Nov 20	344.56000 +30.92	357.00	340.90	346.92	10,933,692
06 Nov 20	313.64001 -2.89	316.49	310.09	315.98	2,978,524
05 Nov 20	316.53000 +9.33	319.35	313.58	315.14	3,794,406
04 Nov 20	307.20001 +11.81	312.72	302.24	305.09	4,790,140
03 Nov 20	295.39001 +5.42	300.34	291.78	294.45	4,097,715
02 Nov 20	289.97000 +1.33	294.84	288.12	294.24	5,095,018
30 Oct 20	288.64001 -4.54	291.85	281.20	289.85	6,893,575
29 Oct 20	293.17999 +1.80	295.30	287.55	293.20	9,582,260
28 Oct 20	291.38000 -25.73	302.00	288.60	301.69	11,518,248
27 Oct 20	317.10999 -0.95	319.55	312.36	318.90	4,314,917
26 Oct 20	318.06000 -11.55	327.24	314.23	326.41	5,173,344
23 Oct 20	329.60999 -3.99	335.69	328.31	335.69	2,945,459
22 Oct 20	333.60001 +0.18	335.38	329.25	333.37	2,256,296
21 Oct 20	333.42001 +1.70	336.32	331.30	332.49	2,725,252
20 Oct 20	331.72000 +0.05	336.80	331.68	333.04	2,679,689
19 Oct 20	331.67001 -7.73	341.30	330.43	340.12	2,937,563
16 Oct 20	339.39999 +0.83	344.98	339.23	340.00	3,326,354
15 Oct 20	338.57001 -4.13	339.61	332.82	338.30	3,728,078
14 Oct 20	342.70001 -3.14	347.19	341.19	345.76	2,234,659
13 Oct 20	345.84000 -6.20	351.50	345.02	351.43	2,523,751
12 Oct 20	352.04001 -0.35	355.00	350.82	355.00	2,943,192
09 Oct 20	352.39001 +7.24	353.36	347.00	347.99	3,116,763
08 Oct 20	345.14999 +1.25	347.69	344.24	345.01	1,991,848
07 Oct 20	343.89999 +6.47	344.65	340.33	341.78	3,068,268
06 Oct 20	337.42999 -5.82	346.36	336.22	342.06	2,553,410
05 Oct 20	343.25000 +4.42	343.25	338.97	341.68	2,081,554
02 Oct 20	338.82999 -4.54	342.61	336.01	338.27	2,184,840
01 Oct 20	343.37000 +5.20	346.70	340.28	342.24	2,503,643
30 Sep 20	338.17001 +1.94	343.65	336.42	336.70	3,285,410
29 Sep 20	336.23001 -2.16	340.72	335.82	338.39	2,703,855
28 Sep 20	338.39001 +6.61	340.57	335.81	336.61	3,122,503
25 Sep 20	331.78000 +3.57	333.48	322.10	325.65	3,077,606
24 Sep 20	328.20999 +3.68	330.78	321.18	323.20	3,706,328
23 Sep 20	324.53000 -10.78	335.17	323.47	334.84	2,893,892
22 Sep 20	335.31000 +7.46	336.03	325.11	329.51	3,375,282
21 Sep 20	327.85001 -7.41	331.67	320.81	329.47	4,466,047
18 Sep 20	335.26001 -4.17	341.14	333.37	338.21	4,006,023
17 Sep 20	339.42999 -2.42	343.72	336.00	337.14	3,713,239
16 Sep 20	341.85001 +2.71	346.04	339.79	341.28	3,049,084
15 Sep 20	339.14001 +0.54	343.93	338.53	342.74	2,396,398
14 Sep 20	338.60001 +8.45	340.00	334.02	334.97	3,416,441
11 Sep 20	330.14999 -2.73	334.71	327.31	334.71	2,920,670
10 Sep 20	332.88000 -6.76	345.13	331.14	342.50	2,845,917
09 Sep 20	339.64001 +9.76	342.76	332.37	337.39	3,344,928
08 Sep 20	329.88000 -5.13	335.71	326.90	328.76	4,425,652
04 Sep 20	335.01001 -8.83	346.99	326.55	343.00	6,571,423
03 Sep 20	343.84000 -16.86	358.94	341.26	358.47	6,297,442
02 Sep 20	360.70001 +3.80	361.60	356.28	357.39	4,127,221
01 Sep 20	356.89999 -1.29	359.44	353.56	357.71	4,412,230
31 Aug 20	358.19000 -7.93	366.63	357.69	366.63	3,948,240
28 Aug 20	366.12000 +10.12	367.25	356.16	357.48	3,544,720
27 Aug 20	356.00000 +4.98	358.00	350.58	351.73	3,811,724
26 Aug 20	351.01999 +3.36	352.29	345.50	348.00	3,511,970
25 Aug 20	347.66000 +4.02	348.46	343.33	344.71	2,862,965
24 Aug 20	343.64001 +6.54	343.83	338.75	339.36	2,753,906
21 Aug 20	337.10001 -0.22	338.80	335.97	338.00	2,681,080
20 Aug 20	337.32001 +4.92	338.00	330.19	330.19	2,966,407
19 Aug 20	332.39999 +1.40	334.46	330.00	330.04	3,420,991
18 Aug 20	331.00000 +0.77	331.40	326.35	330.20	3,022,140
17 Aug 20	330.23001 +3.43	331.23	326.67	327.00	2,894,481
14 Aug 20	326.79999 +0.61	327.64	324.81	325.67	1,444,904
13 Aug 20	326.19000 -1.44	329.83	325.62	325.93	2,527,126
12 Aug 20	327.63000 -0.91	331.40	326.20	328.66	3,126,682
11 Aug 20	328.54001 +5.66	334.55	323.58	325.00	5,273,319
10 Aug 20	322.88000 -5.14	329.74	321.86	327.19	3,752,382
07 Aug 20	328.01999 -2.12	328.33	323.93	328.00	3,662,668
06 Aug 20	330.14001 +2.14	331.21	325.90	327.40	4,839,813
05 Aug 20	328.00000 +13.61	329.68	315.87	316.37	5,799,100
04 Aug 20	314.39001 +1.80	315.69	311.10	312.50	3,409,339
03 Aug 20	312.59000 +4.06	313.50	309.30	311.00	3,908,500
31 Jul 20	308.53000 -0.47	310.09	305.61	310.00	4,684,553
30 Jul 20	309.00000 -0.30	312.82	303.04	304.00	3,941,573
29 Jul 20	309.29999 +2.97	311.66	304.12	304.50	3,542,405
28 Jul 20	306.32999 -2.53	310.20	306.03	308.50	2,116,279
27 Jul 20	308.85999 +1.94	310.00	306.02	307.06	2,311,575
24 Jul 20	306.92001 -2.98	310.73	304.54	306.48	2,500,686
23 Jul 20	309.89999 -3.47	317.24	308.72	313.55	3,118,539
22 Jul 20	313.37000 +5.77	313.57	308.13	308.13	3,303,094
21 Jul 20	307.60001 -4.36	314.05	306.30	313.00	3,562,035
20 Jul 20	311.95999 +7.90	314.99	301.92	301.92	5,278,576
17 Jul 20	304.06000 +4.71	305.24	299.41	301.73	3,169,774
16 Jul 20	299.35001 -6.37	303.53	298.91	302.97	3,309,256
15 Jul 20	305.72000 +6.77	306.77	301.39	303.00	5,249,947
14 Jul 20	298.95001 +8.77	299.10	288.65	292.00	4,781,924
13 Jul 20	290.17999 -5.50	298.62	290.02	297.86	4,850,856
10 Jul 20	295.67999 +1.09	296.96	291.50	294.00	3,030,398
09 Jul 20	294.59000 -5.56	300.72	290.56	299.62	5,042,756
08 Jul 20	300.14999 +0.24	301.54	297.40	300.91	4,114,881
07 Jul 20	299.91000 -5.66	307.79	299.40	303.19	3,632,892
06 Jul 20	305.57001 +3.15	307.32	303.17	306.65	3,012,439
02 Jul 20	302.42001 +1.25	306.89	301.31	304.33	3,288,664
01 Jul 20	301.17001 +5.47	303.27	295.12	295.96	3,803,894
30 Jun 20	295.70001 +2.77	296.60	291.01	293.09	4,282,275
29 Jun 20	292.92999 +3.59	293.15	285.15	291.34	3,642,182
26 Jun 20	289.34000 -8.67	298.11	289.17	296.88	4,920,181
25 Jun 20	298.01001 +4.00	298.39	290.67	294.16	3,292,886
24 Jun 20	294.01001 -12.87	305.52	293.06	305.00	5,081,365
23 Jun 20	306.88000 +2.44	310.43	304.42	307.03	3,799,767
22 Jun 20	304.44000 +7.94	304.95	297.73	299.60	3,486,212
19 Jun 20	296.50000 -8.35	309.50	296.50	309.50	4,531,968
18 Jun 20	304.85001 +1.09	305.10	300.50	301.83	2,774,939
17 Jun 20	303.76001 -0.72	307.48	303.08	305.00	2,562,640
16 Jun 20	304.48001 +7.31	309.09	300.11	305.91	4,012,848
15 Jun 20	297.17001 -0.62	298.92	288.75	290.00	5,932,807
12 Jun 20	297.79001 +6.54	299.99	290.89	298.79	4,509,928
11 Jun 20	291.25000 -21.90	306.49	291.06	305.01	6,498,534
10 Jun 20	313.14999 +1.66	316.06	310.29	312.39	4,082,451
09 Jun 20	311.48999 +1.08	313.47	308.20	309.78	3,313,613
08 Jun 20	310.41000 -1.47	313.58	307.05	311.06	3,722,609
05 Jun 20	311.88000 +10.51	312.18	305.65	306.81	5,056,938
04 Jun 20	301.37000 -5.70	306.62	299.34	305.44	4,146,781
03 Jun 20	307.07001 +3.48	308.11	302.21	305.48	3,428,417
02 Jun 20	303.59000 +2.19	306.11	301.69	304.99	4,130,399
01 Jun 20	301.39999 +0.51	303.06	297.90	300.80	2,841,774
29 May 20	300.89001 -1.41	304.43	298.87	302.00	4,929,965
28 May 20	302.29999 +2.53	310.00	298.84	300.98	4,520,761
27 May 20	299.76999 -3.56	304.73	292.12	304.00	5,147,670
26 May 20	303.32999 +8.42	305.00	301.94	304.62	5,244,576
22 May 20	294.91000 +0.65	296.80	293.01	295.06	2,895,923
21 May 20	294.26001 -4.54	299.93	292.75	299.37	3,942,024
20 May 20	298.79999 +8.07	301.15	295.39	295.75	4,589,806
19 May 20	290.73001 +0.83	297.82	287.49	289.17	5,210,362
18 May 20	289.89999 +10.96	292.09	285.00	285.46	6,037,679
15 May 20	278.94000 +1.63	279.14	273.29	276.04	3,810,793
14 May 20	277.31000 +8.15	277.56	263.96	270.20	6,291,035
13 May 20	269.16000 -2.95	276.07	264.19	272.30	4,793,369
12 May 20	272.10999 -9.12	282.33	272.11	280.45	4,019,569
11 May 20	281.23001 -1.21	282.81	277.63	279.50	4,056,227
08 May 20	282.44000 +3.97	283.42	279.50	283.40	3,215,357
07 May 20	278.47000 +6.03	282.45	277.24	277.81	4,370,566
06 May 20	272.44000 -1.54	276.96	271.55	276.96	3,258,415
05 May 20	273.98001 +4.72	277.85	273.30	276.84	3,925,424
04 May 20	269.26001 +0.52	270.07	263.01	265.50	3,747,049
01 May 20	268.73999 -6.23	273.99	267.21	268.70	5,066,031
30 Apr 20	274.97000 -8.72	281.63	273.41	278.43	5,887,671
29 Apr 20	283.69000 +19.09	285.00	276.26	278.45	8,500,102
28 Apr 20	264.60001 -0.52	272.65	262.96	270.40	4,341,362
27 Apr 20	265.12000 +6.36	265.72	259.51	260.22	4,099,301
24 Apr 20	258.76001 +2.90	259.83	252.83	258.43	3,824,186
23 Apr 20	255.86000 -1.05	262.42	255.27	259.39	4,267,023
22 Apr 20	256.91000 +11.56	258.60	251.00	251.46	5,082,043
21 Apr 20	245.35001 -6.38	249.39	244.10	246.65	5,962,709
20 Apr 20	251.73000 -8.24	256.63	249.67	254.51	6,036,654
17 Apr 20	259.97000 +13.21	260.70	251.51	258.25	10,406,616
16 Apr 20	246.75999 -10.38	258.39	244.71	258.39	11,401,116
15 Apr 20	257.14001 -13.58	262.95	255.62	260.51	10,231,745
14 Apr 20	270.72000 +7.38	275.64	269.20	269.88	6,352,219
13 Apr 20	263.34000 -6.06	268.70	255.75	268.20	7,109,609
09 Apr 20	269.39999 -1.55	276.00	267.72	275.13	6,661,224
08 Apr 20	270.95001 +11.87	271.88	258.91	262.51	5,686,636
07 Apr 20	259.07999 -6.86	282.87	258.48	281.61	8,622,349
06 Apr 20	265.94000 +28.91	267.11	250.01	252.00	8,630,269
03 Apr 20	237.03000 -1.85	239.88	230.31	236.98	4,160,869
02 Apr 20	238.88000 +10.27	239.37	227.35	228.39	6,444,181
01 Apr 20	228.61000 -12.95	237.10	227.10	230.94	6,639,011
31 Mar 20	241.56000 -11.69	253.42	241.08	252.46	10,367,003
30 Mar 20	253.25000 +5.60	254.25	244.65	245.85	5,764,171
27 Mar 20	247.64999 -15.53	256.07	244.70	250.24	7,816,713
26 Mar 20	263.17999 +6.70	265.81	252.62	257.90	9,956,432
25 Mar 20	256.48001 +19.41	266.30	240.36	247.90	12,640,742
24 Mar 20	237.07001 +33.77	238.44	215.00	215.92	11,646,868
23 Mar 20	203.30000 -8.12	215.68	199.99	203.28	11,583,409
20 Mar 20	211.42000 -15.73	236.02	210.00	236.02	10,497,376
19 Mar 20	227.14999 -0.78	238.50	211.55	224.01	9,122,844
18 Mar 20	227.92999 -9.95	229.10	213.22	222.34	11,288,441
17 Mar 20	237.88000 +2.23	250.50	231.96	240.48	12,655,907
16 Mar 20	235.64999 -34.36	257.73	229.26	234.49	12,104,129
13 Mar 20	270.01001 +28.51	270.03	245.50	258.78	9,929,316
12 Mar 20	241.50000 -28.26	262.49	240.93	244.53	14,878,984
11 Mar 20	269.76001 -10.81	274.04	263.31	272.95	8,362,774
10 Mar 20	280.57001 +18.56	280.87	262.86	276.42	8,126,913
09 Mar 20	262.01001 -25.00	279.24	261.18	265.00	8,489,058
06 Mar 20	287.01001 -3.72	288.85	278.62	282.69	7,056,370
05 Mar 20	290.73001 -11.63	298.71	288.24	295.71	6,617,924
04 Mar 20	302.35999 +10.36	302.80	292.75	299.11	6,458,598
03 Mar 20	292.00000 -14.74	314.59	290.83	314.59	8,045,109
02 Mar 20	306.73999 +16.49	306.96	289.44	298.89	9,683,269
28 Feb 20	290.25000 +4.43	290.39	273.55	274.89	12,845,443
27 Feb 20	285.82001 -12.22	297.45	280.94	285.03	13,805,429
26 Feb 20	298.04001 -4.85	307.89	297.89	302.00	9,402,744
25 Feb 20	302.89001 -21.78	323.23	300.76	321.34	12,704,024
24 Feb 20	324.67001 -15.03	329.34	313.84	317.51	7,784,208
21 Feb 20	339.70001 -4.75	343.89	335.61	342.55	4,997,037
20 Feb 20	344.45001 -0.11	347.25	338.17	345.74	4,310,603
19 Feb 20	344.56000 +3.32	347.24	342.63	343.99	3,040,295
18 Feb 20	341.23999 +0.29	343.10	340.39	341.62	3,596,853
14 Feb 20	340.95001 +5.11	341.04	337.03	337.46	2,713,909
13 Feb 20	335.84000 +1.68	337.83	332.13	332.31	3,000,969
12 Feb 20	334.16000 +3.24	334.45	329.22	330.82	2,447,340
11 Feb 20	330.92001 +0.64	335.52	329.66	335.00	3,449,308
10 Feb 20	330.28000 +3.28	330.28	325.51	325.62	3,846,694
07 Feb 20	327.00000 -2.30	329.85	325.87	328.00	2,582,937
06 Feb 20	329.29999 +0.98	331.23	327.68	329.32	3,421,962
05 Feb 20	328.32001 -0.80	335.00	324.17	335.00	3,867,269
04 Feb 20	329.12000 +4.60	331.74	326.29	328.24	4,157,495
03 Feb 20	324.51999 +8.58	325.48	318.43	318.80	4,237,586
31 Jan 20	315.94000 -8.52	324.46	314.50	323.14	5,585,527
30 Jan 20	324.45999 +4.14	324.70	318.01	319.00	3,511,336
29 Jan 20	320.32001 +0.05	324.44	316.77	323.00	4,391,984
28 Jan 20	320.26999 +4.50	321.52	315.46	315.80	3,479,616
27 Jan 20	315.76999 -7.90	319.36	312.50	315.10	4,364,127
24 Jan 20	323.67001 -1.31	327.09	321.66	326.57	3,633,379
23 Jan 20	324.98001 +0.67	325.25	322.32	325.00	4,188,292
22 Jan 20	324.31000 +2.38	326.79	324.12	324.95	3,516,741
21 Jan 20	321.92999 -1.73	325.66	321.49	322.41	5,996,593
17 Jan 20	323.66000 +3.36	324.03	319.24	321.43	4,819,605
16 Jan 20	320.29999 +6.05	320.33	314.99	317.50	3,322,471
15 Jan 20	314.25000 +3.61	315.73	311.04	312.19	4,661,913
14 Jan 20	310.64001 -4.57	316.42	309.86	316.18	4,951,131
13 Jan 20	315.20999 +4.04	315.64	312.90	313.26	3,236,341
10 Jan 20	311.17001 +2.07	311.95	308.74	311.58	2,948,001
09 Jan 20	309.10001 +4.00	310.94	308.02	308.28	3,292,591
08 Jan 20	305.10001 +4.89	306.95	300.51	300.78	3,224,335
07 Jan 20	300.20999 -1.02	303.38	299.88	301.74	3,188,065
06 Jan 20	301.23001 +0.80	301.33	296.02	297.36	3,306,110
03 Jan 20	300.42999 -2.96	302.42	298.60	299.46	2,501,256
02 Jan 20	303.39001 +4.80	303.53	299.50	300.46	3,272,308
31 Dec 19	298.59000 +0.87	298.93	295.77	296.10	2,478,601
30 Dec 19	297.72000 -3.02	301.05	295.28	300.83	2,717,486
27 Dec 19	300.73999 +1.54	301.53	298.18	300.00	2,042,564
26 Dec 19	299.20001 +1.72	299.37	297.80	298.11	1,369,190
24 Dec 19	297.48001 +0.21	298.31	296.60	297.96	641,086
23 Dec 19	297.26999 -1.30	299.83	297.10	298.74	3,590,495
20 Dec 19	298.57001 +1.04	300.55	296.81	300.55	5,099,324
19 Dec 19	297.53000 +2.79	298.18	294.11	294.49	2,536,920
18 Dec 19	294.73999 -1.26	297.30	294.74	295.20	2,900,647
17 Dec 19	296.00000 -0.96	298.50	293.77	298.50	3,354,463
16 Dec 19	296.95999 +0.87	299.48	296.86	298.11	4,210,656
13 Dec 19	296.09000 +3.88	296.53	289.80	290.79	3,565,172
12 Dec 19	292.20999 +2.16	292.75	288.27	289.90	2,746,435
11 Dec 19	290.04999 +1.44	290.32	288.11	289.76	2,276,747
10 Dec 19	288.60999 -0.45	290.17	287.71	289.00	2,514,261
09 Dec 19	289.06000 -1.34	290.96	288.26	289.19	1,902,833
06 Dec 19	290.39999 +0.55	292.50	289.68	292.31	2,425,162
05 Dec 19	289.85001 +3.01	290.95	286.40	287.95	2,580,270
04 Dec 19	286.84000 -0.25	289.62	286.12	288.50	2,743,172
03 Dec 19	287.09000 +0.62	287.60	281.50	282.20	3,052,274
02 Dec 19	286.47000 -5.76	290.75	283.89	290.59	3,062,310
29 Nov 19	292.23001 +0.53	293.00	290.23	290.23	1,754,443
27 Nov 19	291.70001 +2.32	292.00	288.91	289.03	2,163,163
26 Nov 19	289.38000 +1.77	290.65	287.82	288.50	5,715,779
25 Nov 19	287.60999 +5.04	288.99	283.70	284.00	3,760,191
22 Nov 19	282.57001 -1.88	285.36	281.21	284.83	2,967,276
21 Nov 19	284.45001 -0.93	286.52	283.59	284.60	2,777,041
20 Nov 19	285.38000 +0.07	287.73	282.86	285.00	2,903,908
19 Nov 19	285.31000 +4.45	286.58	280.94	281.52	3,013,783
18 Nov 19	280.85999 +0.08	281.77	278.40	280.00	2,715,621
15 Nov 19	280.78000 +1.15	280.90	278.13	280.64	2,544,156
14 Nov 19	279.63000 +1.56	279.63	276.70	277.45	2,365,947
13 Nov 19	278.07001 +0.93	280.46	275.00	276.51	3,332,037
12 Nov 19	277.14001 +0.14	279.50	275.77	277.60	2,217,238
11 Nov 19	277.00000 +2.11	277.13	273.06	273.08	2,132,576
08 Nov 19	274.89001 +2.10	274.95	271.70	271.70	2,240,536
07 Nov 19	272.79001 +2.93	275.08	269.86	270.02	4,277,769
06 Nov 19	269.85999 +0.86	271.67	268.88	270.30	3,741,833
05 Nov 19	269.00000 -7.33	276.95	268.42	276.50	4,714,151
04 Nov 19	276.32999 -2.72	282.24	275.81	280.64	3,724,489
01 Nov 19	279.04999 +2.24	280.39	276.12	279.00	2,879,841
31 Oct 19	276.81000 -0.34	279.09	275.06	276.38	5,355,608
30 Oct 19	277.14999 +2.86	277.47	273.00	274.64	3,482,610
29 Oct 19	274.29001 -1.64	278.29	273.08	277.60	4,705,004
28 Oct 19	275.92999 +5.74	275.93	271.37	273.26	3,786,785
25 Oct 19	270.19000 +1.44	272.18	265.56	266.26	2,757,552
24 Oct 19	268.75000 +7.90	269.33	263.56	263.56	3,823,319
23 Oct 19	260.85001 -0.41	264.19	258.51	262.68	5,386,444
22 Oct 19	261.26001 -13.04	275.35	261.01	274.90	5,641,303
21 Oct 19	274.29999 +3.67	274.36	269.50	271.93	3,098,896
18 Oct 19	270.63000 -5.88	276.68	269.90	275.24	4,052,206
17 Oct 19	276.51001 -1.76	280.44	275.93	279.35	2,440,056
16 Oct 19	278.26999 -0.29	279.03	274.80	277.10	2,729,701
15 Oct 19	278.56000 +2.18	279.96	275.96	277.21	3,006,823
14 Oct 19	276.38000 +0.47	278.56	275.56	277.56	2,045,862
11 Oct 19	275.91000 +2.08	280.00	275.12	276.20	3,507,281
10 Oct 19	273.82999 +1.59	274.71	271.26	271.56	2,227,489
09 Oct 19	272.23999 +5.17	273.14	269.50	269.96	2,176,407
08 Oct 19	267.07001 -5.12	271.08	266.59	269.82	2,826,674
07 Oct 19	272.19000 -1.87	273.50	270.41	271.31	2,873,452
04 Oct 19	274.06000 +5.77	274.48	269.16	269.51	2,689,069
03 Oct 19	268.29001 +3.81	268.54	260.41	264.25	3,953,975
02 Oct 19	264.48001 -6.46	268.94	262.52	268.16	4,636,363
01 Oct 19	270.94000 -0.63	273.65	270.04	271.49	3,070,861
30 Sep 19	271.57001 +2.44	272.07	269.32	270.99	3,260,778
27 Sep 19	269.13000 -4.76	275.63	267.69	275.39	3,237,279
26 Sep 19	273.89001 +1.14	275.44	272.63	273.23	2,934,281
25 Sep 19	272.75000 +1.63	272.99	266.61	270.25	4,102,066
24 Sep 19	271.12000 -2.03	277.44	269.06	275.63	4,122,719
23 Sep 19	273.14999 +1.98	273.74	270.00	270.30	3,106,326
20 Sep 19	271.17001 -4.74	278.59	270.91	277.79	5,575,221
19 Sep 19	275.91000 +0.81	278.15	274.85	275.96	2,625,675
18 Sep 19	275.10001 -1.15	276.85	270.44	276.77	2,983,354
17 Sep 19	276.25000 +2.17	278.63	273.95	274.55	2,950,683
16 Sep 19	274.07999 -2.24	275.76	272.71	273.47	2,753,233
13 Sep 19	276.32001 -0.08	278.15	273.04	277.99	4,630,877
12 Sep 19	276.39999 +6.45	278.77	273.19	273.39	5,497,162
11 Sep 19	269.95001 -2.38	276.00	269.20	274.92	6,336,941
10 Sep 19	272.32999 -11.03	281.50	270.34	281.34	8,680,334
09 Sep 19	283.35999 -8.02	293.69	280.10	293.49	4,794,198
06 Sep 19	291.38000 -0.70	293.07	290.05	291.94	2,782,779
05 Sep 19	292.07999 +5.98	293.46	289.60	290.29	3,808,303
04 Sep 19	286.10001 +5.99	286.21	282.15	282.77	2,630,958
03 Sep 19	280.10999 -1.26	282.84	278.50	279.99	2,350,841
30 Aug 19	281.37000 -0.01	282.96	278.73	282.59	2,600,265
29 Aug 19	281.38000 +3.14	281.98	278.88	281.00	2,297,871
28 Aug 19	278.23999 +1.60	278.65	273.37	275.23	2,306,887
27 Aug 19	276.64001 +0.21	279.09	274.91	276.74	2,170,169
26 Aug 19	276.42999 +4.54	276.43	272.98	274.88	2,185,018
23 Aug 19	271.89001 -8.88	282.09	270.21	280.00	4,417,798
22 Aug 19	280.76999 -1.24	282.89	276.76	282.11	2,975,974
21 Aug 19	282.01001 +4.97	282.10	279.29	279.64	2,492,795
20 Aug 19	277.04001 -1.03	279.56	275.85	278.40	2,583,697
19 Aug 19	278.07001 +3.71	278.57	275.21	277.00	2,502,640
16 Aug 19	274.35999 +2.47	275.96	273.79	274.98	2,718,148
15 Aug 19	271.89001 +4.74	273.15	268.09	269.28	3,364,264
14 Aug 19	267.14999 -7.38	272.47	265.85	269.82	3,750,345
13 Aug 19	274.53000 +4.53	275.37	268.00	269.83	3,926,426
12 Aug 19	270.00000 -4.95	274.98	268.89	272.85	3,861,432
09 Aug 19	274.95001 -3.09	276.90	273.08	275.51	3,410,530
08 Aug 19	278.04001 +8.73	278.08	271.60	272.00	4,135,475
07 Aug 19	269.31000 +4.63	270.00	260.25	263.40	4,475,969
06 Aug 19	264.67999 +7.84	265.15	260.18	261.80	4,918,499
05 Aug 19	256.84000 -12.61	262.65	253.90	260.00	6,861,319
02 Aug 19	269.45001 -4.71	272.50	265.68	272.00	4,438,017
01 Aug 19	274.16000 +1.89	279.31	271.64	273.93	4,988,113
31 Jul 19	272.26999 -5.89	278.98	265.69	278.67	5,513,056
30 Jul 19	278.16000 -3.28	282.37	275.45	279.34	3,961,013
29 Jul 19	281.44000 -0.63	283.33	280.43	283.12	3,677,650
26 Jul 19	282.07001 +2.72	282.29	280.08	280.60	2,942,391
25 Jul 19	279.35001 -0.90	280.90	277.55	280.00	2,312,275
24 Jul 19	280.25000 +1.28	280.30	276.38	278.17	2,805,211
23 Jul 19	278.97000 +0.36	280.42	276.90	280.00	2,275,405
22 Jul 19	278.60999 +3.01	279.36	276.07	276.91	2,093,004
19 Jul 19	275.60001 -1.18	279.48	275.42	279.43	3,048,222
18 Jul 19	276.78000 +1.50	277.25	274.74	275.00	3,242,092
17 Jul 19	275.28000 -1.34	278.47	275.27	277.39	2,319,268
16 Jul 19	276.62000 -2.75	280.63	275.31	279.00	2,976,028
15 Jul 19	279.37000 -0.17	280.59	278.55	280.46	3,349,518
12 Jul 19	279.54001 +1.22	279.74	276.26	279.24	2,299,980
11 Jul 19	278.32001 +2.94	278.65	276.08	277.60	2,583,945
10 Jul 19	275.38000 +2.04	277.10	274.15	274.17	2,322,970
09 Jul 19	273.34000 +2.11	273.65	269.50	269.82	2,477,597
08 Jul 19	271.23001 -0.91	272.07	269.46	270.10	2,291,791
05 Jul 19	272.14001 -0.94	272.77	269.09	271.50	2,561,004
03 Jul 19	273.07999 +2.51	273.08	270.78	271.00	1,896,816
02 Jul 19	270.57001 +3.80	270.60	266.43	266.88	2,649,648
01 Jul 19	266.76999 +2.24	269.99	264.87	269.99	2,649,210
28 Jun 19	264.53000 +3.43	264.84	261.33	263.09	4,400,979
27 Jun 19	261.10001 -0.20	263.58	260.40	262.44	2,186,857
26 Jun 19	261.29999 +1.57	262.65	259.99	260.88	3,869,362
25 Jun 19	259.73001 -5.57	266.31	259.12	266.04	3,137,962
24 Jun 19	265.29999 +0.83	267.10	265.13	265.85	2,538,233
21 Jun 19	264.47000 -2.32	268.15	264.42	265.82	4,285,826
20 Jun 19	266.79001 +6.92	267.70	262.50	263.49	4,667,305
19 Jun 19	259.87000 +1.06	260.62	258.30	258.83	4,326,451
18 Jun 19	258.81000 -0.39	262.25	255.07	261.70	3,921,313
17 Jun 19	259.20001 -0.90	261.71	258.05	261.00	3,332,201
14 Jun 19	260.10001 -1.10	261.98	259.42	259.99	3,158,167
13 Jun 19	261.20001 -2.65	265.23	260.25	265.00	4,331,030
12 Jun 19	263.85001 +0.19	264.21	261.36	262.45	2,295,582
11 Jun 19	263.66000 -2.44	267.89	259.18	267.47	3,119,822
10 Jun 19	266.10001 +0.30	269.85	265.28	269.00	4,469,011
07 Jun 19	265.79999 +7.97	266.87	259.62	260.00	3,691,876
06 Jun 19	257.82999 +1.57	258.70	254.86	256.36	3,443,503
05 Jun 19	256.26001 +7.08	256.97	250.15	251.47	4,742,351
04 Jun 19	249.17999 +6.92	249.37	241.72	245.13	4,862,214
03 Jun 19	242.25999 -9.23	252.98	240.25	251.80	5,452,117
31 May 19	251.49001 -2.70	253.66	250.84	251.98	5,041,674
30 May 19	254.19000 +0.63	256.06	252.79	254.27	2,817,431
29 May 19	253.56000 +0.13	254.25	251.27	252.25	4,014,738
28 May 19	253.42999 +1.95	257.76	252.65	252.66	6,252,091
24 May 19	251.48000 +1.75	253.37	250.33	253.14	2,710,979
23 May 19	249.73000 -7.17	255.70	248.33	254.75	5,072,825
22 May 19	256.89999 +1.54	258.86	254.50	254.75	2,936,132
21 May 19	255.36000 +1.87	255.95	253.79	255.00	2,881,574
20 May 19	253.49001 +0.94	254.39	249.33	250.49	2,951,885
17 May 19	252.55000 -0.87	254.29	250.84	251.11	3,129,869
16 May 19	253.42000 +4.27	255.15	250.33	250.44	4,911,936
15 May 19	249.14999 +3.21	251.04	244.21	244.33	4,186,938
14 May 19	245.94000 +4.56	247.44	241.90	242.12	3,862,061
13 May 19	241.38000 -6.05	243.91	240.36	241.51	4,137,245
10 May 19	247.42999 +2.12	248.72	241.33	243.87	2,816,229
09 May 19	245.31000 -0.02	245.53	239.96	241.89	3,891,243
08 May 19	245.33000 +0.27	247.55	243.75	244.54	3,050,728
07 May 19	245.06000 -3.58	247.73	242.60	247.27	4,257,546
06 May 19	248.64000 +0.69	249.08	240.05	241.49	3,022,015
03 May 19	247.95000 +0.76	249.85	247.46	248.61	3,194,160
02 May 19	247.19000 -1.56	248.27	244.28	247.56	4,747,332
01 May 19	248.75000 -5.49	256.25	248.67	254.90	5,146,013
30 Apr 19	254.24001 +7.11	257.43	250.51	251.09	7,179,637
29 Apr 19	247.13000 +0.45	248.21	245.86	246.88	3,274,889
26 Apr 19	246.67999 +1.07	247.15	243.22	246.05	3,349,310
25 Apr 19	245.61000 +0.32	246.85	244.02	244.70	3,152,421
24 Apr 19	245.28999 +1.80	246.08	242.81	243.63	3,255,232
23 Apr 19	243.49001 +0.44	244.50	242.45	243.90	3,108,408
22 Apr 19	243.05000 +2.16	243.14	239.07	239.80	2,217,754
18 Apr 19	240.89000 -0.11	242.65	240.46	242.53	3,016,796
17 Apr 19	241.00000 +0.91	241.24	238.95	240.67	2,829,235
16 Apr 19	240.09000 +0.94	240.97	238.95	240.00	2,564,480
15 Apr 19	239.14999 +0.32	239.86	237.19	239.52	3,437,536
12 Apr 19	238.83000 +2.79	239.00	236.08	237.03	3,452,168
11 Apr 19	236.03999 -1.02	238.00	235.04	238.00	1,908,232
10 Apr 19	237.06000 +1.15	237.95	236.11	237.00	1,984,176
09 Apr 19	235.91000 -0.36	237.25	235.00	235.29	2,491,354
08 Apr 19	236.27000 -0.36	236.28	233.12	235.72	2,714,544
05 Apr 19	236.63000 +0.57	237.96	236.11	237.21	2,590,044
04 Apr 19	236.06000 -2.87	238.77	233.76	238.70	3,096,332
03 Apr 19	238.92999 -0.33	240.93	237.82	240.28	2,912,450
02 Apr 19	239.25999 +0.21	239.87	238.07	239.23	3,386,726
01 Apr 19	239.05000 +3.60	239.75	236.94	238.30	3,475,901
29 Mar 19	235.45000 +0.59	236.64	233.97	236.49	3,453,858
28 Mar 19	234.86000 +2.34	235.33	232.37	233.42	2,712,090
27 Mar 19	232.52000 -0.77	234.20	229.65	233.92	2,640,702
26 Mar 19	233.28999 +2.87	233.63	231.45	232.96	3,046,898
25 Mar 19	230.42000 -0.34	231.94	228.55	230.39	3,506,468
22 Mar 19	230.75999 -5.11	236.00	230.68	234.84	3,709,381
21 Mar 19	235.87000 +5.98	237.08	228.18	228.20	4,441,059
20 Mar 19	229.89000 -1.12	231.94	227.84	229.73	3,747,403
19 Mar 19	231.00999 +0.62	232.10	230.33	231.54	3,212,000
18 Mar 19	230.39000 -0.78	232.50	229.11	232.29	2,734,329
15 Mar 19	231.17000 +1.66	232.76	228.81	228.82	3,894,538
14 Mar 19	229.50999 +1.01	230.21	227.41	228.70	2,838,729
13 Mar 19	228.50000 +1.56	231.33	227.80	228.37	2,690,361
12 Mar 19	226.94000 +1.30	228.20	226.22	226.59	2,478,896
11 Mar 19	225.64000 +3.77	226.13	222.84	222.94	2,670,194
08 Mar 19	221.87000 -0.54	222.19	215.93	218.38	2,691,837
07 Mar 19	222.41000 -2.06	224.44	220.74	223.62	3,879,922
06 Mar 19	224.47000 -1.75	226.51	223.95	225.85	2,849,295
05 Mar 19	226.22000 -0.07	226.92	225.29	226.23	2,779,085
04 Mar 19	226.28999 -0.96	228.50	223.67	227.31	2,977,693
01 Mar 19	227.25000 +2.48	228.15	225.36	226.88	3,001,730
28 Feb 19	224.77000 +0.20	225.60	223.66	224.09	3,240,405
27 Feb 19	224.57001 +0.57	224.61	221.74	223.04	2,119,937
26 Feb 19	224.00000 +0.68	225.18	222.05	222.16	2,852,267
25 Feb 19	223.32001 +0.00	225.40	223.00	225.00	3,359,156
22 Feb 19	223.32001 +4.01	223.63	219.70	220.00	3,295,639
21 Feb 19	219.31000 -1.80	221.03	218.62	220.21	3,528,836
20 Feb 19	221.11000 +0.52	221.83	219.40	221.22	3,103,564
19 Feb 19	220.59000 -1.52	221.96	220.36	221.43	2,836,861
15 Feb 19	222.11000 +2.30	222.35	220.48	222.19	2,758,470
14 Feb 19	219.81000 -0.73	220.98	218.62	219.51	2,875,629
13 Feb 19	220.53999 +1.63	221.28	219.44	219.79	2,996,829
12 Feb 19	218.91000 +1.81	219.49	217.64	218.56	3,411,398
11 Feb 19	217.10001 +0.52	218.65	216.34	216.99	2,974,373
08 Feb 19	216.58000 +2.61	216.63	212.00	212.00	3,248,411
07 Feb 19	213.97000 -1.33	214.45	211.60	213.46	2,742,885
06 Feb 19	215.30000 -0.56	215.90	213.68	215.25	2,697,964
05 Feb 19	215.86000 +0.95	216.70	214.95	215.00	3,091,476
04 Feb 19	214.91000 +1.14	214.95	213.20	214.35	4,397,521
01 Feb 19	213.77000 +2.64	214.64	211.20	211.99	6,470,065
31 Jan 19	211.13000 +7.11	212.97	208.00	209.80	11,316,235
30 Jan 19	204.02000 +4.78	204.83	199.90	200.42	4,079,538
29 Jan 19	199.24001 -0.92	200.67	197.66	200.19	3,661,922
28 Jan 19	200.16000 -2.78	200.98	198.06	200.74	3,277,232
25 Jan 19	202.94000 +3.15	203.89	199.79	202.19	4,687,308
24 Jan 19	199.78999 +1.44	200.20	197.93	198.42	2,792,247
23 Jan 19	198.35001 -1.11	201.06	196.60	201.05	3,086,372
22 Jan 19	199.46001 -2.54	201.00	197.65	199.79	4,457,655
18 Jan 19	202.00000 +2.69	202.53	200.02	201.18	4,866,871
17 Jan 19	199.31000 +1.54	200.40	197.10	197.45	2,764,372
16 Jan 19	197.77000 +1.25	198.41	196.50	197.51	3,546,393
15 Jan 19	196.52000 +1.09	197.35	193.10	195.22	3,783,022
14 Jan 19	195.42999 -0.47	197.00	194.00	194.38	3,336,661
11 Jan 19	195.89999 -1.05	196.70	194.71	196.07	2,500,187
10 Jan 19	196.95000 +1.18	197.24	191.32	193.03	3,693,776
09 Jan 19	195.77000 +3.49	196.55	193.28	194.30	5,471,549
08 Jan 19	192.28000 +1.06	192.49	188.50	189.90	5,069,727
07 Jan 19	191.22000 +1.46	193.02	189.71	190.63	4,219,351
04 Jan 19	189.75999 +8.58	191.25	184.44	184.85	4,452,864
03 Jan 19	181.17999 -8.56	187.51	180.98	187.50	5,071,336
02 Jan 19	189.74001 +1.09	190.82	185.31	185.83	4,294,038
31 Dec 18	188.64999 +2.49	189.00	186.36	186.92	3,658,494
28 Dec 18	186.16000 -2.53	190.10	184.18	189.71	4,830,426
27 Dec 18	188.69000 +2.26	188.70	180.16	183.98	4,695,211
26 Dec 18	186.42999 +11.78	186.50	176.00	176.00	5,261,366
24 Dec 18	174.64999 -0.54	177.98	171.89	173.15	4,351,915
21 Dec 18	175.19000 -7.52	185.27	175.00	181.20	8,374,291
20 Dec 18	182.71001 -4.41	188.34	180.23	185.60	6,562,735
19 Dec 18	187.12000 -4.49	194.35	184.76	190.93	6,100,646
18 Dec 18	191.61000 +1.16	194.35	190.10	192.06	4,345,203
17 Dec 18	190.45000 -4.88	193.54	188.77	193.50	5,460,289
14 Dec 18	195.33000 -3.63	197.24	193.19	196.60	3,801,699
13 Dec 18	198.96001 -1.33	202.20	195.31	200.80	5,246,174
12 Dec 18	200.28999 +2.55	205.96	200.26	200.46	5,160,068
11 Dec 18	197.74001 -0.32	201.40	196.06	201.08	3,582,443
10 Dec 18	198.06000 +1.56	198.72	193.00	194.65	4,101,032
07 Dec 18	196.50000 -6.49	206.52	194.90	203.78	4,968,069
06 Dec 18	202.99001 +2.50	203.37	194.22	194.80	6,558,875
04 Dec 18	200.49001 -9.37	209.52	199.62	207.39	6,628,566
03 Dec 18	209.86000 +8.79	209.91	205.94	206.01	6,598,277
30 Nov 18	201.07001 +4.41	201.67	195.80	196.59	7,944,649
29 Nov 18	196.66000 -5.62	202.05	196.31	202.05	5,447,695
28 Nov 18	202.28000 +9.30	202.47	193.27	195.00	6,203,007
27 Nov 18	192.98000 +1.13	193.04	189.45	190.75	3,976,519
26 Nov 18	191.85001 +9.25	192.23	183.68	185.58	6,917,227
23 Nov 18	182.60001 -5.06	186.23	182.26	184.88	2,601,000
21 Nov 18	187.66000 +0.60	190.09	186.24	188.54	3,950,184
20 Nov 18	187.06000 -2.22	188.80	177.40	181.98	7,892,937
19 Nov 18	189.28000 -9.76	199.40	188.55	199.04	4,488,096
16 Nov 18	199.03999 -1.67	200.91	197.45	199.00	2,939,576
15 Nov 18	200.71001 +3.13	201.15	194.33	197.02	3,424,560
14 Nov 18	197.58000 -0.59	202.23	195.61	200.56	3,218,798
13 Nov 18	198.17000 -0.97	202.25	197.55	199.78	2,851,971
12 Nov 18	199.14000 -6.48	205.25	198.73	204.62	3,507,348
09 Nov 18	205.62000 -3.24	207.98	203.42	207.38	3,229,908
08 Nov 18	208.86000 +0.62	208.86	206.00	207.36	3,922,167
07 Nov 18	208.24001 +9.09	208.38	201.74	202.19	4,922,836
06 Nov 18	199.14999 +1.17	200.67	197.53	198.50	2,916,225
05 Nov 18	197.98000 +0.26	199.13	194.29	198.20	3,110,772
02 Nov 18	197.72000 -1.99	200.99	195.25	198.92	4,261,579
01 Nov 18	199.71001 +2.04	200.00	195.01	198.89	4,439,047
31 Oct 18	197.67000 +9.94	199.96	193.25	193.25	7,683,459
30 Oct 18	187.73000 -3.31	193.63	183.75	192.58	9,239,212
29 Oct 18	191.03999 -6.45	202.34	187.63	200.35	6,623,805
26 Oct 18	197.49001 -6.71	202.41	195.73	199.20	6,523,587
25 Oct 18	204.20000 +8.51	205.10	195.71	197.00	4,940,685
24 Oct 18	195.69000 -6.74	203.47	195.38	202.64	4,415,868
23 Oct 18	202.42999 -2.07	203.73	196.60	199.49	5,076,762
22 Oct 18	204.50000 +1.44	206.26	201.88	203.72	4,045,080
19 Oct 18	203.06000 -0.56	207.44	203.00	203.87	4,832,515
18 Oct 18	203.62000 -3.76	207.22	202.26	206.97	6,264,474
17 Oct 18	207.38000 -0.40	208.00	204.69	207.63	4,431,154
16 Oct 18	207.78000 +7.46	208.12	202.53	202.68	4,694,920
15 Oct 18	200.32001 -3.90	203.80	199.53	203.72	3,969,219
12 Oct 18	204.22000 +9.71	204.84	199.54	200.57	6,160,285
11 Oct 18	194.50999 -2.18	199.73	192.91	194.65	9,185,152
10 Oct 18	196.69000 -13.07	209.33	196.01	209.33	8,455,000
09 Oct 18	209.75999 +1.50	210.99	206.69	208.06	5,659,367
08 Oct 18	208.25999 -5.00	211.80	203.25	211.70	5,610,955
05 Oct 18	213.25999 -2.89	217.19	211.85	216.45	4,268,256
04 Oct 18	216.14999 -6.98	222.15	214.59	222.07	5,664,863
03 Oct 18	223.13000 +0.76	224.33	222.55	223.78	2,662,415
02 Oct 18	222.37000 -1.40	223.73	221.01	223.50	3,060,972
01 Oct 18	223.77000 +1.16	225.35	223.09	224.84	2,955,567
28 Sep 18	222.61000 +0.30	223.69	221.05	222.13	2,954,987
27 Sep 18	222.31000 +0.05	223.61	222.06	222.69	2,645,186
26 Sep 18	222.25999 +0.14	224.36	221.70	222.62	2,963,613
25 Sep 18	222.12000 +0.77	223.04	221.22	221.92	2,181,328
24 Sep 18	221.35001 -0.55	222.14	218.21	220.41	2,520,247
21 Sep 18	221.89999 +0.51	223.37	220.89	222.14	7,177,811
20 Sep 18	221.39000 +3.20	221.92	218.90	219.98	3,108,564
19 Sep 18	218.19000 -1.86	221.41	217.16	220.63	2,882,966
18 Sep 18	220.05000 +3.58	220.96	217.30	217.46	2,851,356
17 Sep 18	216.47000 -1.49	219.98	216.11	219.97	2,500,931
14 Sep 18	217.96001 +0.74	218.82	216.42	218.00	2,638,024
13 Sep 18	217.22000 +3.19	218.69	214.37	214.77	3,897,953
12 Sep 18	214.03000 +0.58	214.46	211.86	213.05	2,291,506
11 Sep 18	213.45000 +1.78	213.56	210.10	210.52	2,728,610
10 Sep 18	211.67000 +0.58	213.48	211.38	212.66	3,326,193
07 Sep 18	211.09000 -1.68	213.24	209.70	211.02	3,298,535
06 Sep 18	212.77000 +1.61	213.27	210.47	211.44	3,032,908
05 Sep 18	211.16000 -5.66	215.77	210.31	215.76	3,869,543
04 Sep 18	216.82001 +1.26	217.35	214.68	215.68	3,776,927
31 Aug 18	215.56000 +1.76	215.80	213.50	213.58	3,020,000
30 Aug 18	213.80000 -0.77	215.28	212.83	214.25	3,083,012
29 Aug 18	214.57001 +1.94	215.86	212.45	212.50	3,172,141
28 Aug 18	212.63000 +1.10	213.03	210.94	211.70	2,240,217
27 Aug 18	211.53000 +2.13	211.75	210.18	210.18	2,550,181
24 Aug 18	209.39999 +4.18	209.50	205.57	206.00	2,722,618
23 Aug 18	205.22000 +0.91	205.96	204.18	204.49	2,247,579
22 Aug 18	204.31000 +1.22	205.22	202.25	202.50	1,905,302
21 Aug 18	203.09000 -1.66	205.93	202.63	205.00	1,979,646
20 Aug 18	204.75000 +1.54	204.98	202.36	203.47	2,469,307
17 Aug 18	203.21001 -0.39	204.60	202.01	203.86	2,308,887
16 Aug 18	203.60001 +3.36	204.23	200.82	201.94	2,894,010
15 Aug 18	200.24001 -3.64	203.05	199.50	202.65	2,955,677
14 Aug 18	203.88000 +1.57	204.05	201.39	202.81	2,076,568
13 Aug 18	202.31000 -0.34	204.34	201.89	202.65	2,014,044
10 Aug 18	202.64999 -0.95	203.91	202.16	202.97	2,567,077
09 Aug 18	203.60001 +0.74	204.66	202.65	203.19	2,445,212
08 Aug 18	202.86000 +0.24	203.58	202.08	202.42	2,697,921
07 Aug 18	202.62000 +1.08	203.15	201.96	202.50	2,422,304
06 Aug 18	201.53999 +0.34	202.46	200.51	201.00	3,061,351
03 Aug 18	201.20000 -0.81	202.43	198.28	202.01	2,722,768
02 Aug 18	202.00999 +0.81	202.19	197.87	199.09	3,615,006
01 Aug 18	201.20000 +3.20	201.36	198.35	199.27	4,614,189
31 Jul 18	198.00000 +0.13	200.62	196.23	199.02	4,416,599
30 Jul 18	197.87000 -5.07	203.33	196.20	202.95	5,939,269
27 Jul 18	202.94000 -4.43	211.75	201.22	211.69	4,913,918
26 Jul 18	207.37000 -6.79	211.80	204.56	210.15	7,279,878
25 Jul 18	214.16000 +4.58	214.28	209.65	210.00	4,997,674
24 Jul 18	209.58000 +1.74	210.40	208.31	208.74	3,509,118
23 Jul 18	207.84000 +1.13	207.96	205.65	206.70	2,717,851
20 Jul 18	206.71001 +0.65	207.35	206.18	206.19	2,802,493
19 Jul 18	206.06000 -2.30	208.71	205.76	208.36	2,264,582
18 Jul 18	208.36000 +1.99	208.38	205.38	206.65	3,595,403
17 Jul 18	206.37000 +2.29	206.70	201.63	203.00	2,918,958
16 Jul 18	204.08000 -1.83	206.00	203.76	205.62	2,955,000
13 Jul 18	205.91000 -1.87	207.53	203.44	207.10	2,590,884
12 Jul 18	207.78000 +3.94	209.19	204.75	205.00	3,970,755
11 Jul 18	203.84000 +2.32	204.15	200.25	200.47	2,827,923
10 Jul 18	201.52000 +0.59	202.75	200.12	201.34	2,265,050
09 Jul 18	200.92999 +1.41	201.59	199.25	200.80	2,377,291
06 Jul 18	199.52000 +0.65	200.26	197.48	198.11	2,050,441
05 Jul 18	198.87000 +2.58	198.96	197.15	198.00	3,101,894
03 Jul 18	196.28999 -1.38	198.58	196.14	198.33	1,567,376
02 Jul 18	197.67000 +1.15	197.97	194.75	195.74	3,018,389
29 Jun 18	196.52000 -0.58	198.31	196.18	198.20	3,007,119
28 Jun 18	197.10001 +3.92	197.75	193.21	193.46	2,621,260
27 Jun 18	193.17999 -3.28	198.20	193.16	197.46	3,233,281
26 Jun 18	196.46001 +1.48	198.66	195.76	196.18	4,271,256
25 Jun 18	194.98000 -6.50	200.44	193.71	200.39	4,780,595
22 Jun 18	201.48000 +0.70	201.87	199.61	201.57	3,126,427
21 Jun 18	200.78000 -0.76	203.68	199.98	202.41	2,678,180
20 Jun 18	201.53999 +1.85	203.46	200.25	200.50	3,898,620
19 Jun 18	199.69000 -1.44	199.93	197.27	198.46	2,666,212
18 Jun 18	201.13000 +1.60	201.45	197.41	197.64	2,081,250
15 Jun 18	199.53000 +0.22	199.67	197.57	198.55	4,162,059
14 Jun 18	199.31000 -0.10	201.39	199.05	200.67	2,846,890
13 Jun 18	199.41000 -0.72	201.62	199.21	200.63	2,686,503
12 Jun 18	200.13000 +1.64	200.15	198.19	199.12	2,660,497
11 Jun 18	198.49001 -1.55	201.00	198.26	200.61	2,616,880
08 Jun 18	200.03999 +0.50	200.53	199.00	199.20	2,296,722
07 Jun 18	199.53999 -3.67	204.00	198.30	203.38	4,084,120
06 Jun 18	203.21001 +3.85	203.29	199.77	199.86	3,233,139
05 Jun 18	199.36000 +1.63	199.71	197.83	198.11	2,655,453
04 Jun 18	197.73000 +2.36	198.11	195.23	195.94	3,917,154
01 Jun 18	195.37000 +5.25	195.37	191.90	192.03	4,194,886
31 May 18	190.12000 -1.64	192.44	189.82	191.89	4,641,376
30 May 18	191.75999 +2.23	191.93	189.90	190.43	2,764,225
29 May 18	189.53000 -1.64	190.49	186.60	190.25	4,544,996
25 May 18	191.17000 -0.74	191.89	189.72	191.75	2,459,577
24 May 18	191.91000 -1.08	193.40	190.00	192.91	2,912,888
23 May 18	192.99001 +1.37	193.00	190.30	190.74	2,529,942
22 May 18	191.62000 +0.42	192.64	190.84	191.18	2,620,180
21 May 18	191.20000 +0.80	192.83	190.01	191.50	2,632,599
18 May 18	190.39999 -0.80	192.09	190.39	191.62	4,208,500
17 May 18	191.20000 -1.18	192.44	190.59	192.05	2,378,266
16 May 18	192.38000 +0.38	192.91	191.44	192.69	2,109,329
15 May 18	192.00000 -0.12	192.20	190.15	191.01	2,747,497
14 May 18	192.12000 -1.23	194.72	191.59	193.50	2,877,238
11 May 18	193.35001 +0.30	194.09	192.04	193.00	3,301,734
10 May 18	193.05000 +2.42	193.72	190.94	191.04	2,821,213
09 May 18	190.63000 +0.10	191.68	189.00	190.51	2,933,853
08 May 18	190.53000 +1.43	190.66	188.02	188.89	3,396,449
07 May 18	189.10001 +0.93	189.52	187.63	188.30	4,077,299
04 May 18	188.17000 +1.69	188.79	185.11	185.79	3,593,638
03 May 18	186.48000 +0.66	187.89	183.94	184.60	5,785,667
02 May 18	185.82001 +5.57	188.25	183.12	186.20	10,133,050
01 May 18	180.25000 +1.98	180.36	176.91	178.27	4,828,329
30 Apr 18	178.27000 +2.33	180.00	177.10	177.49	4,323,904
27 Apr 18	175.94000 -2.22	179.00	175.18	178.54	3,781,015
26 Apr 18	178.16000 +5.69	179.63	174.22	174.52	4,784,371
25 Apr 18	172.47000 -0.77	173.87	170.65	173.37	3,339,295
24 Apr 18	173.24001 -2.19	177.55	171.19	176.68	5,369,033
23 Apr 18	175.42999 -1.65	178.35	174.70	178.16	4,354,972
20 Apr 18	177.08000 -1.93	179.49	176.50	178.53	4,232,997
19 Apr 18	179.00999 -0.45	179.57	178.26	179.08	3,560,370
18 Apr 18	179.46001 +1.12	179.80	177.07	178.50	3,150,576
17 Apr 18	178.34000 +4.47	179.19	174.67	175.77	4,210,184
16 Apr 18	173.87000 -0.40	176.10	172.97	175.62	4,668,552
13 Apr 18	174.27000 -0.53	176.10	172.70	176.00	3,059,947
12 Apr 18	174.80000 +2.44	176.48	173.16	173.33	3,065,620
11 Apr 18	172.36000 -2.36	175.60	172.12	173.70	2,783,033
10 Apr 18	174.72000 +4.38	175.45	172.02	173.14	3,461,490
09 Apr 18	170.34000 +0.64	174.09	170.14	171.27	3,910,687
06 Apr 18	169.70000 -6.10	175.15	168.96	173.37	5,005,487
05 Apr 18	175.80000 +2.11	177.44	174.54	175.13	3,434,123
04 Apr 18	173.69000 +1.22	174.01	167.94	169.18	4,628,330
03 Apr 18	172.47000 +0.87	172.89	169.81	172.36	3,612,644
02 Apr 18	171.60001 -3.56	175.77	169.04	174.64	4,222,361
29 Mar 18	175.16000 +4.81	176.66	170.82	171.72	3,719,229
28 Mar 18	170.35001 -2.17	172.93	168.55	172.25	5,166,602
27 Mar 18	172.52000 -4.65	178.50	170.97	178.36	4,619,313
26 Mar 18	177.17000 +5.34	177.47	173.06	175.33	5,178,854
23 Mar 18	171.83000 -3.69	176.87	171.66	176.18	4,139,453
22 Mar 18	175.52000 -5.23	180.26	175.11	179.20	4,358,154
21 Mar 18	180.75000 -1.76	183.50	180.74	182.96	3,236,218
20 Mar 18	182.50999 +1.93	183.25	181.22	181.31	2,807,202
19 Mar 18	180.58000 -1.97	182.30	179.11	181.79	3,696,074
16 Mar 18	182.55000 +1.60	183.17	181.01	181.01	4,272,163
15 Mar 18	180.95000 +0.83	182.17	180.02	180.57	2,249,932
14 Mar 18	180.12000 -0.89	182.00	179.62	181.99	2,810,081
13 Mar 18	181.00999 -1.53	183.73	180.15	183.47	3,249,854
12 Mar 18	182.53999 -0.70	183.52	181.70	182.83	3,580,582
09 Mar 18	183.24001 +3.99	183.33	179.97	180.25	3,664,702
08 Mar 18	179.25000 +0.04	179.89	177.56	179.35	2,192,336
07 Mar 18	179.21001 +1.68	179.71	175.55	175.76	2,766,055
06 Mar 18	177.53000 -1.00	180.09	176.95	179.18	3,820,901
05 Mar 18	178.53000 +3.51	179.27	172.91	174.13	4,826,505
02 Mar 18	175.02000 +1.53	175.33	169.27	171.56	4,190,095
01 Mar 18	173.49001 -2.27	177.35	172.15	176.35	4,658,478
28 Feb 18	175.75999 -0.17	178.97	175.75	176.29	4,115,948
27 Feb 18	175.92999 -1.94	179.17	175.93	177.72	3,774,999
26 Feb 18	177.87000 +2.11	178.14	176.06	176.50	4,085,897
23 Feb 18	175.75999 +2.81	175.78	172.49	173.90	2,973,893
22 Feb 18	172.95000 +0.63	173.83	170.80	173.34	5,592,275
21 Feb 18	172.32001 -3.03	176.35	172.28	175.35	5,635,043
20 Feb 18	175.35001 -0.30	176.43	174.04	174.88	3,629,863
16 Feb 18	175.64999 +0.96	176.67	174.14	174.35	4,125,123
15 Feb 18	174.69000 +2.17	174.70	171.36	173.95	3,893,736
14 Feb 18	172.52000 +2.40	172.66	169.00	169.36	4,203,662
13 Feb 18	170.12000 +1.93	170.77	167.01	167.33	3,464,919
12 Feb 18	168.19000 +2.99	168.82	165.58	166.80	5,133,239
09 Feb 18	165.20000 +4.58	166.49	158.57	161.67	6,274,630
08 Feb 18	160.62000 -8.11	169.24	160.46	168.77	6,381,119
07 Feb 18	168.73000 -0.55	172.61	167.45	169.00	4,337,676
06 Feb 18	169.28000 +4.69	169.36	156.80	160.50	7,204,970
05 Feb 18	164.59000 -5.96	171.96	164.01	167.37	7,100,119
02 Feb 18	170.55000 -2.38	177.11	170.42	171.90	6,485,938
01 Feb 18	172.92999 +3.93	176.72	171.00	172.51	6,837,856
31 Jan 18	169.00000 +1.81	169.67	167.02	167.51	5,681,731
30 Jan 18	167.19000 -1.36	168.00	166.30	167.41	4,191,286
29 Jan 18	168.55000 -1.79	170.81	168.29	170.12	2,980,464
26 Jan 18	170.34000 +1.75	170.36	168.79	169.01	2,185,000
25 Jan 18	168.59000 +1.58	168.93	167.13	168.01	2,087,742
24 Jan 18	167.00999 -0.18	168.10	165.95	167.94	3,144,208
23 Jan 18	167.19000 -1.09	168.95	166.65	168.50	2,785,207
22 Jan 18	168.28000 +1.45	168.33	166.29	166.58	2,075,523
19 Jan 18	166.83000 +1.35	166.95	165.16	166.30	2,943,964
18 Jan 18	165.48000 +1.16	165.98	164.11	164.83	4,022,765
17 Jan 18	164.32001 +2.03	164.50	162.88	163.12	3,134,727
16 Jan 18	162.28999 -0.04	163.94	161.31	163.64	4,632,779
12 Jan 18	162.33000 +1.41	162.52	160.25	161.50	3,035,398
11 Jan 18	160.92000 +1.06	161.13	159.44	160.10	2,649,533
10 Jan 18	159.86000 +0.36	159.97	157.57	159.23	2,409,771
09 Jan 18	159.50000 +0.23	160.11	158.54	159.65	2,422,712
08 Jan 18	159.27000 +0.23	160.48	158.08	158.58	3,141,075
05 Jan 18	159.03999 +3.23	159.04	156.19	156.20	2,717,194
04 Jan 18	155.81000 +1.99	157.40	154.32	154.54	3,244,649
03 Jan 18	153.82001 +1.91	153.98	152.16	152.29	3,710,118
02 Jan 18	151.91000 +0.55	153.41	151.12	152.01	2,737,205
29 Dec 17	151.36000 -0.41	152.90	151.36	152.21	2,165,140
28 Dec 17	151.77000 +0.37	152.62	151.20	151.86	1,558,076
27 Dec 17	151.39999 +0.12	151.78	151.10	151.56	1,662,095
26 Dec 17	151.28000 +0.43	151.34	149.89	150.58	1,200,706
22 Dec 17	150.85001 +0.32	151.52	150.31	150.94	1,890,559
21 Dec 17	150.53000 -0.92	152.23	150.43	151.45	2,589,430
20 Dec 17	151.45000 -0.23	152.73	151.04	152.51	1,984,665
19 Dec 17	151.67999 -1.44	153.16	151.43	152.96	2,689,845
18 Dec 17	153.12000 -0.28	154.65	153.06	154.14	3,492,579
15 Dec 17	153.39999 +1.47	153.62	150.86	152.65	4,881,061
14 Dec 17	151.92999 +0.24	153.55	151.78	151.92	3,005,022
13 Dec 17	151.69000 -0.81	153.44	151.66	152.50	3,549,283
12 Dec 17	152.50000 +1.62	153.73	150.61	150.83	3,170,291
11 Dec 17	150.88000 +0.99	151.25	150.10	150.22	3,394,826
08 Dec 17	149.89000 +0.44	150.44	149.17	150.42	2,107,460
07 Dec 17	149.45000 +2.03	150.41	147.51	147.51	3,415,406
06 Dec 17	147.42000 +2.29	148.07	144.62	145.07	3,625,458
05 Dec 17	145.13000 +1.70	146.32	140.61	143.70	6,699,592
04 Dec 17	143.42999 -6.26	150.59	143.38	149.92	7,490,097
01 Dec 17	149.69000 -0.78	150.99	147.35	150.40	3,932,964
30 Nov 17	150.47000 +2.12	151.17	148.21	149.32	6,943,713
29 Nov 17	148.35001 -5.84	154.47	145.28	154.35	7,216,992
28 Nov 17	154.19000 +1.22	154.65	153.36	153.51	3,586,603
27 Nov 17	152.97000 +0.23	153.94	152.72	153.07	3,097,990
24 Nov 17	152.74001 +1.49	153.00	151.20	151.40	1,577,489
22 Nov 17	151.25000 -1.26	152.55	150.95	152.41	2,625,899
21 Nov 17	152.50999 +2.95	152.63	149.93	149.97	3,780,388
20 Nov 17	149.56000 +0.54	150.29	149.23	149.36	2,048,695
17 Nov 17	149.02000 -1.31	149.52	148.28	149.33	3,158,024
16 Nov 17	150.33000 +2.00	150.54	148.60	149.00	2,651,966
15 Nov 17	148.33000 -1.62	149.51	148.10	149.37	2,995,264
14 Nov 17	149.95000 +0.26	150.49	149.05	149.28	3,062,266
13 Nov 17	149.69000 +0.15	150.20	148.74	148.76	1,747,883
10 Nov 17	149.53999 +0.25	149.76	148.71	149.00	1,794,575
09 Nov 17	149.28999 -0.68	149.87	147.59	149.27	2,716,401
08 Nov 17	149.97000 +0.00	150.24	148.20	149.47	3,782,934
07 Nov 17	149.97000 -0.12	150.48	148.92	150.31	2,682,195
06 Nov 17	150.09000 +0.80	150.46	148.96	149.21	3,125,074
03 Nov 17	149.28999 +1.04	149.36	147.71	148.41	2,329,428
02 Nov 17	148.25000 -0.64	149.21	147.47	148.33	3,876,166
01 Nov 17	148.89000 +0.12	151.49	148.78	149.95	4,523,913
31 Oct 17	148.77000 -0.18	152.00	146.15	150.63	7,509,475
30 Oct 17	148.95000 +0.43	151.48	148.58	151.30	6,522,630
27 Oct 17	148.52000 +1.93	148.52	146.06	146.83	3,482,055
26 Oct 17	146.59000 +0.30	147.37	146.35	147.00	2,541,568
25 Oct 17	146.28999 +0.49	146.98	145.21	146.50	2,596,094
24 Oct 17	145.80000 +0.24	146.49	145.35	146.19	2,830,981
23 Oct 17	145.56000 +0.18	146.50	145.30	146.00	2,341,307
20 Oct 17	145.38000 +0.40	145.73	144.57	145.63	3,544,639
19 Oct 17	144.98000 -1.21	146.12	144.66	145.39	3,823,481
18 Oct 17	146.19000 +0.26	146.77	145.60	145.83	2,525,911
17 Oct 17	145.92999 -0.29	146.46	145.53	146.33	2,435,714
16 Oct 17	146.22000 -1.12	148.04	145.16	148.04	2,587,069
13 Oct 17	147.34000 +0.60	148.45	147.29	147.51	2,336,177
12 Oct 17	146.74001 -0.11	148.16	146.44	146.83	3,123,719
11 Oct 17	146.85001 +1.20	147.12	145.60	145.60	3,337,274
10 Oct 17	145.64999 +1.10	146.37	144.78	144.78	2,591,246
09 Oct 17	144.55000 +1.03	145.18	142.90	143.48	2,556,618
06 Oct 17	143.52000 -0.23	143.78	142.77	143.50	2,529,712
05 Oct 17	143.75000 +1.66	143.78	142.43	142.56	2,722,054
04 Oct 17	142.09000 -0.93	143.00	141.32	142.73	3,235,089
03 Oct 17	143.02000 +1.20	143.18	141.70	141.99	2,321,272
02 Oct 17	141.82001 +0.62	142.93	141.47	141.90	2,296,629
29 Sep 17	141.20000 +1.00	141.74	140.42	140.83	2,592,487
28 Sep 17	140.20000 +0.53	140.21	138.84	139.44	2,729,613
27 Sep 17	139.67000 +1.30	140.18	138.55	138.80	3,682,459
26 Sep 17	138.37000 -0.20	139.38	137.75	139.02	3,153,152
25 Sep 17	138.57001 -3.32	142.10	138.44	142.07	5,414,437
22 Sep 17	141.89000 +0.17	142.40	141.50	141.50	1,805,537
21 Sep 17	141.72000 -0.52	142.18	141.19	141.69	2,813,948
20 Sep 17	142.24001 -0.25	143.07	141.42	142.25	2,728,631
19 Sep 17	142.49001 +1.09	143.59	141.87	141.93	4,163,473
18 Sep 17	141.39999 -0.18	141.69	140.51	141.66	2,742,420
15 Sep 17	141.58000 +0.11	142.69	139.81	142.32	6,141,438
14 Sep 17	141.47000 +1.37	141.80	139.37	139.50	4,177,961
13 Sep 17	140.10001 -2.32	142.13	139.54	142.02	3,535,810
12 Sep 17	142.42000 +0.43	143.52	141.81	142.66	3,713,444
11 Sep 17	141.99001 +4.77	141.99	139.18	139.36	5,403,185
08 Sep 17	137.22000 +0.69	137.74	136.06	136.22	4,451,324
07 Sep 17	136.53000 +3.64	138.64	135.65	136.08	7,238,275
06 Sep 17	132.89000 +0.23	133.66	132.59	132.99	3,438,177
05 Sep 17	132.66000 -0.58	132.93	131.68	132.84	2,726,534
01 Sep 17	133.24001 -0.06	133.90	133.14	133.84	2,446,635
31 Aug 17	133.30000 -0.50	134.50	133.28	134.20	4,371,376
30 Aug 17	133.80000 -0.04	134.24	133.48	133.93	3,224,451
29 Aug 17	133.84000 -0.01	134.21	132.74	133.10	2,122,036
28 Aug 17	133.85001 +1.10	134.00	132.71	133.15	2,150,715
25 Aug 17	132.75000 -0.21	133.60	132.56	133.30	2,056,054
24 Aug 17	132.96001 -0.11	133.46	131.98	133.23	2,012,365
23 Aug 17	133.07001 -0.73	133.48	132.67	133.18	1,990,409
22 Aug 17	133.80000 +1.86	134.24	132.28	132.51	2,174,197
21 Aug 17	131.94000 +0.80	132.09	131.13	131.35	1,804,564
18 Aug 17	131.14000 +0.26	131.97	130.36	130.56	2,771,065
17 Aug 17	130.88000 -1.49	132.50	130.82	132.16	2,603,420
16 Aug 17	132.37000 +0.79	132.63	131.81	132.17	1,988,939
15 Aug 17	131.58000 +0.49	131.99	130.95	131.42	2,152,023
14 Aug 17	131.09000 +2.54	131.29	129.00	129.23	2,793,277
11 Aug 17	128.55000 +0.88	129.42	127.86	128.16	2,484,309
10 Aug 17	127.67000 -2.05	129.41	127.59	129.17	2,548,500
09 Aug 17	129.72000 -0.12	130.03	128.77	129.09	1,738,389
08 Aug 17	129.84000 -0.54	130.31	129.30	130.13	2,057,592
07 Aug 17	130.38000 +0.56	130.49	129.55	129.99	1,585,610
04 Aug 17	129.82001 -0.07	130.25	129.44	130.22	2,034,484
03 Aug 17	129.89000 -0.72	130.57	129.24	130.40	2,368,744
02 Aug 17	130.61000 +1.12	130.61	129.18	129.74	3,567,037
01 Aug 17	129.49001 +1.69	129.98	128.50	128.66	3,970,164
31 Jul 17	127.80000 -0.11	128.45	127.40	128.00	3,313,961
28 Jul 17	127.91000 -1.02	129.99	127.31	128.96	5,230,642
27 Jul 17	128.92999 -2.06	132.20	126.55	132.00	4,912,025
26 Jul 17	130.99001 +1.01	131.18	129.76	129.92	3,469,228
25 Jul 17	129.98000 +0.46	130.18	129.22	130.00	2,471,811
24 Jul 17	129.52000 +0.25	129.90	128.60	129.39	3,013,806
21 Jul 17	129.27000 +0.80	130.20	128.32	128.53	4,306,334
20 Jul 17	128.47000 +0.43	128.84	127.93	128.40	2,309,237
19 Jul 17	128.03999 +0.31	128.27	127.56	127.73	2,321,441
18 Jul 17	127.73000 +0.30	128.16	127.00	127.11	3,732,788
17 Jul 17	127.43000 +0.42	127.58	126.54	127.26	2,196,418
14 Jul 17	127.01000 +1.54	127.53	125.56	125.56	2,675,759
13 Jul 17	125.47000 +0.19	126.40	125.37	125.62	3,330,912
12 Jul 17	125.28000 +1.05	125.75	124.60	125.00	2,766,838
11 Jul 17	124.23000 +1.50	124.71	122.50	122.81	3,878,326
10 Jul 17	122.73000 +0.53	123.19	121.82	122.16	2,836,785
07 Jul 17	122.20000 +1.40	122.72	121.07	121.39	2,000,058
06 Jul 17	120.80000 -1.18	121.68	120.65	121.34	2,691,063
05 Jul 17	121.98000 +1.20	122.16	121.12	121.14	3,856,455
03 Jul 17	120.78000 -0.67	122.31	120.72	122.25	2,314,224
30 Jun 17	121.45000 -0.06	122.42	121.21	121.78	3,559,188
29 Jun 17	121.51000 -3.30	124.68	121.20	124.61	4,126,456
28 Jun 17	124.81000 +2.07	124.87	122.57	123.19	2,567,167
27 Jun 17	122.74000 -0.78	123.51	122.74	123.49	2,514,368
26 Jun 17	123.52000 -0.49	124.58	123.19	124.17	2,376,653
23 Jun 17	124.01000 +0.71	125.00	123.12	123.68	3,161,953
22 Jun 17	123.30000 +0.20	123.52	122.29	122.87	2,158,818
21 Jun 17	123.10000 +0.17	123.54	122.44	123.54	2,084,075
20 Jun 17	122.93000 -0.16	123.77	122.67	122.89	3,014,061
19 Jun 17	123.09000 +1.13	123.12	122.26	122.63	2,535,680
16 Jun 17	121.96000 +0.54	122.20	120.72	121.49	3,731,325
15 Jun 17	121.42000 -1.08	121.63	119.89	121.07	3,020,126
14 Jun 17	122.50000 +0.18	123.16	121.76	122.85	2,928,387
13 Jun 17	122.32000 +1.56	122.71	121.09	121.24	3,938,209
12 Jun 17	120.76000 -2.28	122.09	120.20	121.98	6,570,187
09 Jun 17	123.04000 -1.72	124.94	121.71	124.92	3,556,677
08 Jun 17	124.76000 -0.43	125.40	124.06	125.00	3,293,836
07 Jun 17	125.19000 -0.05	125.88	124.77	125.48	3,204,586
06 Jun 17	125.24000 -0.66	125.94	124.98	125.54	2,691,928
05 Jun 17	125.90000 +0.70	126.19	125.25	125.54	4,617,427
02 Jun 17	125.20000 +1.80	125.30	123.35	123.39	3,725,261
01 Jun 17	123.40000 +0.52	123.40	122.11	122.80	3,279,022
31 May 17	122.88000 +1.23	122.98	121.15	121.90	4,687,039
30 May 17	121.65000 +0.02	121.79	121.03	121.29	3,405,498
26 May 17	121.63000 -0.29	122.08	121.32	121.91	2,141,593
25 May 17	121.92000 +1.22	122.48	120.95	121.02	4,689,206
24 May 17	120.70000 +1.10	120.72	119.53	119.60	2,508,991
23 May 17	119.60000 +0.60	119.93	118.97	119.04	2,857,140
22 May 17	119.00000 +1.42	119.10	117.58	117.80	2,536,904
19 May 17	117.58000 +1.34	117.89	116.51	116.92	4,360,548
18 May 17	116.24000 -0.56	116.65	115.55	115.93	4,917,578
17 May 17	116.80000 -1.69	117.91	116.65	117.29	4,191,359
16 May 17	118.49000 +0.28	118.57	117.70	118.26	2,364,870
15 May 17	118.21000 +1.08	118.56	117.09	117.36	2,979,843
12 May 17	117.13000 +0.60	117.22	116.15	116.33	3,160,590
11 May 17	116.53000 -0.12	116.88	115.78	116.58	2,227,337
10 May 17	116.65000 +0.24	116.77	116.01	116.11	1,807,053
09 May 17	116.41000 -0.20	116.91	116.04	116.63	2,350,658
08 May 17	116.61000 -0.89	117.71	116.39	117.71	2,562,371
05 May 17	117.50000 -0.42	118.38	117.20	118.27	2,322,266
04 May 17	117.92000 +0.59	118.08	116.90	117.55	2,555,138
03 May 17	117.33000 -0.79	118.53	116.55	118.17	3,639,377
02 May 17	118.12000 +1.75	119.71	117.65	117.83	6,795,758
01 May 17	116.37000 +0.05	117.29	116.22	116.54	3,521,913
28 Apr 17	116.32000 -0.78	117.37	116.07	116.79	3,528,025
27 Apr 17	117.10000 +0.93	117.31	116.12	116.51	3,328,746
26 Apr 17	116.17000 +0.04	116.56	115.95	116.05	2,166,371
25 Apr 17	116.13000 +0.43	116.48	115.89	116.35	2,341,065
24 Apr 17	115.70000 +1.43	115.99	115.00	115.80	3,207,965
21 Apr 17	114.27000 -0.32	115.61	114.01	114.80	4,067,373
20 Apr 17	114.59000 +2.30	114.90	112.67	112.90	3,458,864
19 Apr 17	112.29000 -0.23	113.16	112.11	112.49	2,242,436
18 Apr 17	112.52000 -0.15	113.17	112.10	112.49	2,140,956
17 Apr 17	112.67000 +1.45	112.74	111.53	111.77	1,731,576
13 Apr 17	111.22000 -0.25	112.19	111.01	111.23	2,690,385
12 Apr 17	111.47000 -0.64	112.30	111.35	111.65	2,651,155
11 Apr 17	112.11000 -0.21	112.57	111.47	111.90	2,045,754
10 Apr 17	112.32000 +0.08	113.07	112.29	112.29	1,862,798
07 Apr 17	112.24000 -0.19	112.75	111.84	112.18	1,995,092
06 Apr 17	112.43000 +0.36	112.61	111.71	112.34	2,238,810
05 Apr 17	112.07000 -0.02	113.18	111.90	112.25	2,486,551
04 Apr 17	112.09000 -0.15	112.85	111.90	112.23	2,169,685
03 Apr 17	112.24000 -0.23	112.97	111.36	112.70	3,170,096
31 Mar 17	112.47000 -0.20	113.18	112.44	112.62	2,507,661
30 Mar 17	112.67000 +0.61	112.70	111.57	112.00	2,030,164
29 Mar 17	112.06000 -0.41	112.32	111.52	112.03	1,783,848
28 Mar 17	112.47000 +0.53	112.75	111.47	111.81	2,986,085
27 Mar 17	111.94000 -0.04	112.30	110.33	110.70	2,724,198
24 Mar 17	111.98000 +0.38	112.47	111.67	111.97	3,221,897
23 Mar 17	111.60000 +0.15	112.45	111.27	111.31	3,107,013
22 Mar 17	111.45000 +0.74	111.91	110.79	110.99	2,576,236
21 Mar 17	110.71000 -1.70	112.77	110.43	112.41	3,733,999
20 Mar 17	112.41000 -0.42	112.99	111.85	112.82	2,435,412
17 Mar 17	112.83000 +0.16	113.50	112.76	112.85	4,119,234
16 Mar 17	112.67000 +0.65	112.97	111.58	112.11	2,746,446
15 Mar 17	112.02000 +1.53	112.42	110.49	111.06	3,305,515
14 Mar 17	110.49000 -1.04	111.47	110.13	111.33	2,891,418
13 Mar 17	111.53000 +0.32	111.80	111.13	111.29	3,122,974
10 Mar 17	111.21000 +0.42	111.55	110.61	111.45	2,735,371
09 Mar 17	110.79000 -0.19	111.37	110.64	111.08	3,195,407
08 Mar 17	110.98000 +0.02	111.45	110.79	111.29	2,355,432
07 Mar 17	110.96000 -0.40	111.70	110.74	111.37	2,474,250
06 Mar 17	111.36000 -0.38	111.79	111.01	111.14	2,175,811
03 Mar 17	111.74000 +0.41	111.84	110.96	111.29	2,938,318
02 Mar 17	111.33000 -0.98	112.29	111.30	112.20	2,691,080
01 Mar 17	112.31000 +1.85	112.92	110.78	111.42	3,218,687
28 Feb 17	110.46000 -0.11	110.87	109.99	110.50	3,367,191
27 Feb 17	110.57000 -0.43	110.99	109.76	110.40	2,361,708
24 Feb 17	111.00000 +0.26	111.00	110.20	110.54	2,471,728
23 Feb 17	110.74000 +1.30	110.75	109.60	109.83	4,162,766
22 Feb 17	109.44000 -0.72	110.41	109.16	109.80	3,049,304
21 Feb 17	110.16000 +0.74	110.24	109.34	109.45	3,117,248
17 Feb 17	109.42000 +0.12	110.00	108.98	109.24	2,851,173
16 Feb 17	109.30000 -0.36	110.20	108.89	109.75	2,147,154
15 Feb 17	109.66000 +0.78	110.06	108.77	109.00	2,920,281
14 Feb 17	108.88000 +0.60	109.21	107.76	108.01	2,336,266
13 Feb 17	108.28000 +1.01	108.33	107.54	107.70	2,337,277
10 Feb 17	107.27000 -0.03	107.64	107.20	107.55	2,078,832
09 Feb 17	107.30000 +0.58	107.54	106.50	106.73	2,679,439
08 Feb 17	106.72000 +0.12	106.90	105.80	106.55	2,993,641
07 Feb 17	106.60000 +0.01	107.15	106.04	107.00	3,204,618
06 Feb 17	106.59000 +0.01	106.62	105.69	106.58	3,444,865
03 Feb 17	106.58000 +1.44	107.54	105.60	106.31	7,132,481
02 Feb 17	105.14000 +0.14	105.49	104.61	104.92	4,112,044
01 Feb 17	105.00000 -1.33	106.75	104.01	106.63	6,149,399
31 Jan 17	106.33000 -2.97	107.10	105.50	105.97	6,470,130
30 Jan 17	109.30000 -0.54	109.56	108.10	109.37	4,300,836
27 Jan 17	109.84000 +0.46	109.84	108.92	109.57	2,591,592
26 Jan 17	109.38000 -0.81	110.32	109.00	109.97	2,567,680
25 Jan 17	110.19000 +0.27	111.07	109.40	110.66	3,848,339
24 Jan 17	109.92000 +0.29	110.13	109.18	109.81	2,899,629
23 Jan 17	109.63000 -0.33	109.98	109.13	109.66	3,675,714
20 Jan 17	109.96000 +1.43	110.00	108.91	109.24	4,173,060
19 Jan 17	108.53000 -0.13	109.37	108.33	108.84	1,885,957
18 Jan 17	108.66000 +0.26	109.22	107.91	108.71	2,652,563
17 Jan 17	108.40000 -0.30	108.86	107.61	108.23	2,898,194
13 Jan 17	108.70000 -0.01	109.40	108.53	108.63	4,661,851
12 Jan 17	108.71000 +0.90	108.86	107.31	107.67	3,289,112
11 Jan 17	107.81000 +0.49	107.85	106.83	107.04	2,499,275
10 Jan 17	107.32000 -0.23	108.57	106.92	107.55	3,162,227
09 Jan 17	107.55000 -0.21	108.15	107.31	107.76	2,500,112
06 Jan 17	107.76000 +0.77	108.11	106.87	107.32	3,044,955
05 Jan 17	106.99000 +0.60	108.15	106.46	107.05	3,262,163
04 Jan 17	106.39000 +1.00	106.75	104.86	105.34	3,298,836
03 Jan 17	105.39000 +2.14	105.94	104.11	104.41	4,711,319
30 Dec 16	103.25000 -0.52	104.06	102.98	103.86	3,834,723
29 Dec 16	103.77000 +0.09	104.37	103.44	103.81	2,858,590
28 Dec 16	103.68000 -1.12	104.78	103.54	104.70	2,552,285
27 Dec 16	104.80000 +0.09	105.64	104.70	104.90	2,159,735
23 Dec 16	104.71000 +0.40	105.16	104.01	104.30	1,610,663
22 Dec 16	104.31000 +0.14	104.76	103.16	104.43	2,464,555
21 Dec 16	104.17000 -0.37	104.97	103.90	104.48	1,952,688
20 Dec 16	104.54000 +1.00	104.56	103.14	104.05	2,354,402
19 Dec 16	103.54000 +0.11	104.20	103.45	103.70	2,980,939
16 Dec 16	103.43000 -0.92	104.82	103.05	104.82	4,659,599
15 Dec 16	104.35000 +1.07	105.71	104.00	104.43	3,774,508
14 Dec 16	103.28000 -0.04	104.84	102.91	102.91	3,515,753
13 Dec 16	103.32000 +0.04	104.60	102.94	103.57	4,297,700
12 Dec 16	103.28000 -1.13	104.40	103.16	104.34	3,827,651
09 Dec 16	104.41000 -0.41	105.10	104.00	104.81	2,541,027
08 Dec 16	104.82000 -0.43	105.49	103.86	105.18	3,024,709
07 Dec 16	105.25000 +3.25	105.57	102.62	103.02	5,423,503
06 Dec 16	102.00000 -1.55	103.98	101.80	103.82	4,975,235
05 Dec 16	103.55000 +2.45	103.67	101.80	101.87	5,428,094
02 Dec 16	101.10000 +0.92	101.14	99.82	100.25	3,980,326
01 Dec 16	100.18000 -2.02	102.58	99.51	102.33	5,452,096
30 Nov 16	102.20000 -1.62	104.28	101.38	103.54	6,889,198
29 Nov 16	103.82000 +0.46	104.37	103.33	103.68	3,356,613
28 Nov 16	103.36000 -2.37	105.42	103.05	105.42	5,401,709
25 Nov 16	105.73000 +1.17	105.73	104.53	104.62	1,566,890
23 Nov 16	104.56000 -1.37	105.91	104.29	105.60	4,954,999
22 Nov 16	105.93000 -0.01	106.13	104.74	106.00	4,570,145
21 Nov 16	105.94000 +1.16	106.00	104.69	104.78	2,650,805
18 Nov 16	104.78000 +0.33	105.10	104.31	104.65	3,274,975
17 Nov 16	104.45000 +0.45	105.25	103.74	104.40	3,096,822
16 Nov 16	104.00000 +1.52	104.00	102.43	102.43	4,567,900
15 Nov 16	102.48000 +1.34	102.99	101.38	101.38	4,633,090
14 Nov 16	101.14000 -3.48	105.10	100.36	105.02	7,106,775
11 Nov 16	104.62000 +0.12	105.06	103.66	103.86	3,300,333
10 Nov 16	104.50000 -1.69	107.14	102.45	106.66	6,584,263
09 Nov 16	106.19000 +0.49	106.45	103.86	104.91	4,774,953
08 Nov 16	105.70000 -0.26	106.47	105.53	105.74	2,864,192
07 Nov 16	105.96000 +2.93	106.03	104.53	104.58	3,067,483
04 Nov 16	103.03000 -0.75	104.43	103.03	103.90	3,066,958
03 Nov 16	103.78000 -0.22	104.46	103.51	103.52	3,127,284
02 Nov 16	104.00000 -0.96	105.00	104.00	104.28	3,527,207
01 Nov 16	104.96000 -2.06	107.12	104.79	107.00	7,076,372
31 Oct 16	107.02000 +0.12	108.93	106.47	107.40	5,819,959
28 Oct 16	106.90000 +3.30	107.83	104.61	105.05	9,095,447
27 Oct 16	103.60000 +0.38	104.30	103.19	103.19	5,096,126
26 Oct 16	103.22000 +0.34	103.46	102.53	102.56	3,355,991
25 Oct 16	102.88000 -0.31	103.24	102.29	103.09	4,869,340
24 Oct 16	103.19000 +0.34	103.92	102.96	103.15	2,565,640
21 Oct 16	102.85000 +0.30	103.00	101.96	102.13	3,018,831
20 Oct 16	102.55000 -0.18	103.37	102.35	102.79	2,945,336
19 Oct 16	102.73000 +1.00	102.85	101.63	101.80	3,305,249
18 Oct 16	101.73000 +0.88	102.12	101.06	101.78	2,624,478
17 Oct 16	100.85000 -0.03	101.26	100.62	100.96	1,975,512
14 Oct 16	100.88000 +0.23	102.20	100.81	101.10	3,280,440
13 Oct 16	100.65000 -0.71	101.49	99.78	100.75	3,657,359
12 Oct 16	101.36000 +0.01	101.91	101.05	101.56	3,467,809
11 Oct 16	101.35000 -1.30	102.63	100.82	102.54	3,412,844
10 Oct 16	102.65000 +0.40	103.37	102.55	102.70	2,376,543
07 Oct 16	102.25000 -0.69	103.49	101.98	103.05	4,225,571
06 Oct 16	102.94000 +0.54	103.17	102.01	102.40	3,875,630
05 Oct 16	102.40000 +1.18	102.67	101.32	101.32	3,768,727
04 Oct 16	101.22000 -0.66	102.21	101.04	102.03	2,881,907
03 Oct 16	101.88000 +0.11	102.38	101.24	101.39	3,696,666
30 Sep 16	101.77000 +1.16	102.23	100.68	100.78	4,180,748
29 Sep 16	100.61000 -0.90	102.31	100.59	101.58	3,009,957
28 Sep 16	101.51000 +0.06	101.58	100.83	101.43	3,629,520
27 Sep 16	101.45000 +0.29	101.65	100.56	101.00	3,547,736
26 Sep 16	101.16000 -0.50	101.83	100.75	100.82	3,468,932
23 Sep 16	101.66000 -0.46	102.10	101.25	101.92	2,757,030
22 Sep 16	102.12000 +0.86	102.23	101.51	101.57	3,390,559
21 Sep 16	101.26000 +0.77	101.31	99.97	100.81	3,251,949
20 Sep 16	100.49000 +0.81	100.92	100.01	100.25	3,848,683
19 Sep 16	99.68000 +0.32	100.39	99.42	99.95	3,056,878
16 Sep 16	99.36000 -0.11	99.69	98.59	99.05	4,498,823
15 Sep 16	99.47000 +0.76	99.82	98.45	98.57	3,490,591
14 Sep 16	98.71000 -0.68	99.63	98.38	99.34	4,400,019
13 Sep 16	99.39000 -0.72	100.06	98.98	99.35	4,732,245
12 Sep 16	100.11000 +1.96	100.32	97.49	97.54	4,264,317
09 Sep 16	98.15000 -1.83	99.68	98.15	99.08	5,458,462
08 Sep 16	99.98000 +0.41	100.67	99.39	99.45	4,605,409
07 Sep 16	99.57000 +0.78	99.60	98.26	98.49	4,198,160
06 Sep 16	98.79000 +0.90	98.91	97.69	97.81	3,879,255
02 Sep 16	97.89000 +0.27	98.10	97.37	97.40	2,572,430
01 Sep 16	97.62000 +0.99	97.70	96.51	96.67	4,198,110
31 Aug 16	96.63000 -0.46	97.09	96.13	96.81	3,499,347
30 Aug 16	97.09000 +0.31	97.19	96.34	96.79	2,634,854
29 Aug 16	96.78000 +0.31	96.85	96.23	96.45	2,590,212
26 Aug 16	96.47000 +0.88	97.00	95.77	95.84	3,123,059
25 Aug 16	95.59000 +0.06	95.81	95.33	95.47	1,982,846
24 Aug 16	95.53000 -0.76	96.47	95.39	96.29	2,008,053
23 Aug 16	96.29000 +0.50	96.76	95.99	96.00	3,099,923
22 Aug 16	95.79000 +0.57	95.94	94.95	95.19	2,391,290
19 Aug 16	95.22000 -0.05	95.29	94.41	95.18	3,091,095
18 Aug 16	95.27000 -0.32	95.87	95.07	95.30	3,134,607
17 Aug 16	95.59000 -0.03	96.07	95.03	95.79	4,054,658
16 Aug 16	95.62000 -0.82	96.26	95.46	96.20	2,866,228
15 Aug 16	96.44000 +0.32	96.56	96.07	96.31	2,081,286
12 Aug 16	96.12000 -0.41	96.40	95.51	95.96	1,988,580
11 Aug 16	96.53000 +0.24	96.92	96.17	96.50	2,971,127
10 Aug 16	96.29000 -0.41	96.82	96.23	96.72	2,004,691
09 Aug 16	96.70000 -0.08	97.14	96.55	96.63	1,937,111
08 Aug 16	96.78000 -0.10	97.10	96.63	97.00	2,873,018
05 Aug 16	96.88000 +0.97	96.94	96.09	96.29	2,632,181
04 Aug 16	95.91000 +0.83	96.05	94.80	95.09	2,875,582
03 Aug 16	95.08000 -0.17	95.45	94.78	95.07	3,006,115
02 Aug 16	95.25000 +0.18	95.39	94.50	95.03	3,948,550
01 Aug 16	95.07000 -0.17	95.47	94.45	95.23	3,512,060
29 Jul 16	95.24000 -0.77	96.10	95.12	96.07	4,364,095
28 Jul 16	96.01000 +2.26	96.50	94.56	95.00	5,209,419
27 Jul 16	93.75000 +0.32	94.30	92.75	93.53	5,695,920
26 Jul 16	93.43000 +0.43	93.67	92.75	92.78	4,469,563
25 Jul 16	93.00000 -0.66	93.60	92.54	93.60	3,773,470
22 Jul 16	93.66000 +1.20	93.66	92.11	92.66	4,348,184
21 Jul 16	92.46000 -0.84	93.67	92.03	93.00	4,343,805
20 Jul 16	93.30000 +0.92	93.44	92.15	92.56	3,794,089
19 Jul 16	92.38000 +0.78	92.41	91.21	91.21	3,423,614
18 Jul 16	91.60000 +0.67	91.64	90.84	91.18	3,406,383
15 Jul 16	90.93000 -0.52	92.03	90.72	92.03	3,262,449
14 Jul 16	91.45000 +1.11	91.65	90.50	91.32	4,240,664
13 Jul 16	90.34000 +0.34	90.56	89.64	90.46	3,997,259
12 Jul 16	90.00000 +1.25	90.08	88.87	89.08	6,121,869
11 Jul 16	88.75000 +0.19	89.31	88.63	89.05	5,274,781
08 Jul 16	88.56000 +0.75	88.69	87.94	88.43	5,621,775
07 Jul 16	87.81000 +0.98	88.32	86.95	86.95	4,707,218
06 Jul 16	86.83000 -1.41	87.58	86.65	87.16	9,412,711
05 Jul 16	88.24000 -0.61	89.34	87.92	88.12	7,077,045
01 Jul 16	88.85000 +0.79	89.48	88.27	89.16	8,342,108
30 Jun 16	88.06000 -4.07	92.74	87.59	92.61	12,706,790
29 Jun 16	92.13000 +1.71	92.21	90.85	91.04	3,987,949
28 Jun 16	90.42000 +1.35	90.50	89.71	90.28	4,820,318
27 Jun 16	89.07000 -2.40	90.80	88.82	90.27	7,601,502
24 Jun 16	91.47000 -4.24	93.13	91.14	91.48	8,356,589
23 Jun 16	95.71000 +1.65	95.71	94.61	95.15	2,992,894
22 Jun 16	94.06000 -1.05	95.38	94.06	95.23	2,876,474
21 Jun 16	95.11000 +0.76	95.30	94.47	94.68	4,202,989
20 Jun 16	94.35000 +1.06	95.18	94.25	94.50	4,949,547
17 Jun 16	93.29000 -0.79	94.21	92.69	93.98	6,941,675
16 Jun 16	94.08000 +0.74	94.09	92.05	92.93	4,976,282
15 Jun 16	93.34000 -0.77	94.50	93.34	94.36	4,025,570
14 Jun 16	94.11000 -0.08	94.33	93.35	93.87	5,338,234
13 Jun 16	94.19000 -1.02	95.63	94.16	94.73	3,082,139
10 Jun 16	95.21000 -1.81	96.09	94.90	96.00	4,080,655
09 Jun 16	97.02000 -0.97	97.63	96.98	97.51	2,044,759
08 Jun 16	97.99000 +1.31	97.99	96.57	96.65	4,365,205
07 Jun 16	96.68000 +0.04	97.17	96.44	96.59	2,394,882
06 Jun 16	96.64000 +0.61	96.97	95.98	96.40	2,160,834
03 Jun 16	96.03000 -0.85	96.61	95.33	96.21	2,814,823
02 Jun 16	96.88000 +0.47	96.88	96.00	96.27	2,662,326
01 Jun 16	96.41000 +0.51	96.54	95.25	95.59	2,677,483
31 May 16	95.90000 -1.28	97.20	95.60	97.18	4,028,766
27 May 16	97.18000 +0.80	97.18	96.38	96.53	2,724,299
26 May 16	96.38000 -0.07	96.73	96.07	96.54	1,738,274
25 May 16	96.45000 -0.03	96.90	96.14	96.78	2,689,804
24 May 16	96.48000 +1.40	96.74	95.33	95.53	2,447,023
23 May 16	95.08000 -0.39	95.73	94.99	95.50	2,231,824
20 May 16	95.47000 +0.77	95.89	95.03	95.17	2,446,008
19 May 16	94.70000 -0.93	95.50	94.08	95.14	2,268,928
18 May 16	95.63000 +0.03	96.17	94.87	95.33	2,470,223
17 May 16	95.60000 -0.55	96.29	95.26	95.98	3,463,263
16 May 16	96.15000 +0.79	96.52	95.45	95.60	2,273,588
13 May 16	95.36000 -0.49	96.28	95.14	95.59	3,371,644
12 May 16	95.85000 -0.56	96.82	95.24	96.74	4,216,787
11 May 16	96.41000 -1.23	97.84	96.36	97.64	2,540,618
10 May 16	97.64000 +0.92	97.70	96.69	96.78	1,903,494
09 May 16	96.72000 +0.04	97.25	96.50	96.81	1,971,927
06 May 16	96.68000 +0.49	96.76	95.65	95.80	2,043,380
05 May 16	96.19000 -0.06	96.83	95.96	96.34	2,848,625
04 May 16	96.25000 -0.20	96.39	95.23	95.72	3,187,474
03 May 16	96.45000 -1.32	97.54	95.92	97.01	3,362,122
02 May 16	97.77000 +0.78	97.94	96.49	97.15	3,813,123
29 Apr 16	96.99000 -0.19	97.66	96.08	96.83	5,338,514
28 Apr 16	97.18000 -1.20	100.00	96.73	97.94	6,260,291
27 Apr 16	98.38000 +1.11	98.61	96.55	97.24	5,210,821
26 Apr 16	97.27000 +0.29	97.61	96.73	97.16	2,929,156
25 Apr 16	96.98000 -0.47	97.32	96.54	96.79	3,276,122
22 Apr 16	97.45000 -0.09	98.49	96.39	96.39	7,176,343
21 Apr 16	97.54000 -0.36	98.09	97.35	97.95	2,912,922
20 Apr 16	97.90000 +0.66	98.40	97.05	97.66	3,627,785
19 Apr 16	97.24000 -0.43	98.16	96.35	98.00	3,635,905
18 Apr 16	97.67000 +0.99	97.79	96.60	96.64	3,079,689
15 Apr 16	96.68000 +0.51	97.31	96.14	96.25	4,127,619
14 Apr 16	96.17000 +0.42	96.77	95.41	95.72	3,292,175
13 Apr 16	95.75000 +1.89	95.75	94.39	94.50	3,697,819
12 Apr 16	93.86000 +0.39	93.99	93.14	93.76	2,672,969
11 Apr 16	93.47000 -0.32	94.68	93.39	93.92	3,858,182
08 Apr 16	93.79000 +0.28	94.66	93.42	94.09	2,563,811
07 Apr 16	93.51000 -1.24	94.26	93.04	94.17	3,046,524
06 Apr 16	94.75000 +0.40	94.84	93.84	94.20	3,334,328
05 Apr 16	94.35000 -0.70	95.41	93.89	94.10	5,378,093
04 Apr 16	95.05000 -0.82	96.10	94.46	96.01	4,449,858
01 Apr 16	95.87000 +1.37	96.11	93.50	93.65	5,276,900
31 Mar 16	94.50000 +0.69	94.94	93.51	93.68	5,647,102
30 Mar 16	93.81000 +1.03	94.17	93.30	93.55	3,477,666
29 Mar 16	92.78000 +1.54	93.04	91.10	91.22	3,326,336
28 Mar 16	91.24000 -0.67	92.30	91.18	92.18	2,304,267
24 Mar 16	91.91000 -0.22	91.97	91.30	91.30	2,618,724
23 Mar 16	92.13000 +0.37	92.65	91.64	91.88	2,816,138
22 Mar 16	91.76000 -0.59	92.21	91.54	91.68	3,541,313
21 Mar 16	92.35000 +0.04	92.63	91.56	91.86	3,176,788
18 Mar 16	92.31000 +0.90	92.44	91.45	92.01	5,972,868
17 Mar 16	91.41000 +1.40	91.66	89.66	89.92	4,568,930
16 Mar 16	90.01000 +0.65	90.32	89.02	89.22	3,005,047
15 Mar 16	89.36000 +0.49	89.70	88.20	88.36	4,468,819
14 Mar 16	88.87000 +0.29	89.13	88.02	88.53	4,407,414
11 Mar 16	88.58000 +1.69	89.16	87.78	87.90	4,003,247
10 Mar 16	86.89000 -0.29	88.20	85.93	87.66	3,239,885
09 Mar 16	87.18000 +0.33	87.60	86.70	87.21	3,478,625
08 Mar 16	86.85000 -1.45	87.76	86.81	87.46	4,234,410
07 Mar 16	88.30000 -1.75	89.75	87.44	89.69	4,939,312
04 Mar 16	90.05000 +0.31	90.56	89.50	90.00	3,180,858
03 Mar 16	89.74000 -0.15	90.14	88.92	89.73	4,202,542
02 Mar 16	89.89000 -0.21	90.09	88.99	89.76	3,898,322
01 Mar 16	90.10000 +3.18	90.13	87.72	87.77	4,967,170
29 Feb 16	86.92000 -0.65	88.83	86.90	87.30	4,302,207
26 Feb 16	87.57000 +0.15	88.59	87.49	88.11	3,294,876
25 Feb 16	87.42000 +1.00	87.43	85.52	86.55	3,281,204
24 Feb 16	86.42000 +0.21	86.76	84.59	85.14	3,361,257
23 Feb 16	86.21000 -1.61	87.85	85.93	87.26	4,236,682
22 Feb 16	87.82000 +1.03	88.23	87.52	87.93	3,011,255
19 Feb 16	86.79000 +0.75	86.86	85.22	85.65	3,490,339
18 Feb 16	86.04000 -1.17	87.45	85.83	86.58	3,551,664
17 Feb 16	87.21000 +1.03	87.60	86.59	86.93	4,143,408
16 Feb 16	86.18000 +1.29	86.59	85.36	86.12	4,335,339
12 Feb 16	84.89000 +2.78	85.26	83.31	83.62	5,213,342
11 Feb 16	82.11000 -1.20	82.79	79.98	80.15	6,283,439
10 Feb 16	83.31000 +1.34	84.84	82.93	83.06	4,859,242
09 Feb 16	81.97000 +1.32	83.23	78.52	78.87	7,802,523
08 Feb 16	80.65000 -2.11	81.74	79.87	81.44	9,213,751
05 Feb 16	82.76000 -3.57	86.32	82.18	86.04	8,471,725
04 Feb 16	86.33000 -0.14	86.87	85.74	86.24	4,490,315
03 Feb 16	86.47000 +0.54	86.76	84.46	86.56	5,253,412
02 Feb 16	85.93000 -2.70	87.74	85.37	87.68	7,096,901
01 Feb 16	88.63000 -0.40	89.20	87.23	88.52	5,956,387
29 Jan 16	89.03000 +5.60	89.25	81.00	81.45	16,407,595
28 Jan 16	83.43000 -1.38	85.65	83.35	85.34	9,168,669
27 Jan 16	84.81000 -2.19	87.05	84.34	86.89	6,749,257
26 Jan 16	87.00000 +0.23	87.50	86.40	87.00	4,872,670
25 Jan 16	86.77000 -1.23	88.19	86.65	88.03	5,110,337
22 Jan 16	88.00000 +1.88	88.83	87.40	87.73	4,911,826
21 Jan 16	86.12000 +0.99	87.53	84.56	85.23	5,989,652
20 Jan 16	85.13000 -1.09	85.96	83.52	84.71	11,672,134
19 Jan 16	86.22000 -2.49	89.74	85.49	89.56	10,174,734
15 Jan 16	88.71000 -2.00	89.28	87.82	88.09	6,459,530
14 Jan 16	90.71000 +1.52	91.69	89.16	89.40	6,236,253
13 Jan 16	89.19000 -2.25	92.15	88.75	92.07	4,894,988
12 Jan 16	91.44000 +0.86	91.87	90.12	91.61	4,440,732
11 Jan 16	90.58000 +0.69	91.10	89.29	90.25	5,845,545
08 Jan 16	89.89000 -1.75	92.24	89.72	91.97	5,911,680
07 Jan 16	91.64000 -1.71	92.37	90.68	91.56	6,599,769
06 Jan 16	93.35000 -1.64	94.39	92.98	93.49	4,370,013
05 Jan 16	94.99000 +0.18	95.83	94.41	95.38	4,352,541
04 Jan 16	94.81000 -2.55	95.59	93.72	95.37	6,378,566
31 Dec 15	97.36000 -1.51	98.86	97.36	98.25	3,218,984
30 Dec 15	98.87000 -0.85	99.96	98.73	99.67	1,856,733
29 Dec 15	99.72000 +1.19	99.99	99.23	99.23	2,362,253
28 Dec 15	98.53000 -0.06	98.62	97.86	98.15	1,673,416
24 Dec 15	98.59000 -0.14	99.11	98.31	98.78	932,729
23 Dec 15	98.73000 +1.19	98.88	97.71	97.94	2,054,162
22 Dec 15	97.54000 +0.50	97.79	96.78	97.51	3,341,822
21 Dec 15	97.04000 +0.75	97.74	96.23	96.91	2,748,392
18 Dec 15	96.29000 -3.04	98.93	96.21	98.64	6,028,670
17 Dec 15	99.33000 -0.71	100.80	99.26	100.54	4,581,159
16 Dec 15	100.04000 +1.61	100.29	98.89	99.65	4,493,626
15 Dec 15	98.43000 +2.13	98.86	97.28	97.40	4,579,879
14 Dec 15	96.30000 +1.47	96.31	94.70	95.08	3,927,527
11 Dec 15	94.83000 -2.78	96.68	94.50	96.12	4,558,288
10 Dec 15	97.61000 -0.21	98.66	97.45	98.12	2,907,936
09 Dec 15	97.82000 -0.36	99.93	97.49	98.61	5,111,255
08 Dec 15	98.18000 +0.36	98.57	96.76	97.18	3,663,943
07 Dec 15	97.82000 -0.88	98.69	97.43	98.30	2,855,616
04 Dec 15	98.70000 +2.74	98.70	96.24	96.43	3,867,843
03 Dec 15	95.96000 -1.14	97.95	95.70	97.33	3,478,681
02 Dec 15	97.10000 -0.83	98.00	96.91	97.74	3,584,225
01 Dec 15	97.93000 +0.01	98.67	97.17	98.21	4,891,120
30 Nov 15	97.92000 -0.75	98.89	97.92	98.80	3,845,847
27 Nov 15	98.67000 +0.51	98.95	98.26	98.28	1,502,598
25 Nov 15	98.16000 -0.34	98.84	98.06	98.54	2,196,176
24 Nov 15	98.50000 -0.87	98.92	97.56	98.73	2,588,417
23 Nov 15	99.37000 -0.13	99.96	99.06	99.96	2,115,854
20 Nov 15	99.50000 +0.57	100.15	99.27	99.42	3,320,800
19 Nov 15	98.93000 -0.23	99.26	98.35	99.01	3,620,484
18 Nov 15	99.16000 +1.09	99.22	98.13	98.43	4,502,203
17 Nov 15	98.07000 -0.23	99.02	97.81	98.56	3,767,296
16 Nov 15	98.30000 +1.44	98.36	96.50	96.57	3,979,513
13 Nov 15	96.86000 -1.42	98.50	96.69	98.09	4,361,016
12 Nov 15	98.28000 -2.60	100.81	98.26	100.81	5,274,467
11 Nov 15	100.88000 +0.23	101.76	100.76	101.29	4,667,205
10 Nov 15	100.65000 +0.18	100.77	99.82	99.97	2,991,715
09 Nov 15	100.47000 -1.03	101.17	99.80	101.04	3,722,708
06 Nov 15	101.50000 +0.81	101.51	100.27	100.80	4,333,163
05 Nov 15	100.69000 +0.17	101.20	99.81	100.00	3,032,346
04 Nov 15	100.52000 +0.40	100.69	99.51	100.10	3,292,176
03 Nov 15	100.12000 +0.74	100.55	99.01	99.45	4,497,470
02 Nov 15	99.38000 +0.39	99.67	98.69	98.90	5,480,711
30 Oct 15	98.99000 -1.60	101.00	98.72	100.77	5,538,972
29 Oct 15	100.59000 +0.50	101.65	99.00	99.88	4,940,197
28 Oct 15	100.09000 +1.66	100.13	98.36	98.73	4,582,460
27 Oct 15	98.43000 -1.20	99.47	97.84	99.35	3,789,254
26 Oct 15	99.63000 -0.16	99.93	98.50	98.50	3,651,978
23 Oct 15	99.79000 +1.77	99.86	98.18	99.25	5,240,447
22 Oct 15	98.02000 +1.42	98.74	97.16	97.44	4,033,210
21 Oct 15	96.60000 -1.07	98.36	96.48	98.11	2,900,397
20 Oct 15	97.67000 -0.07	97.83	97.07	97.48	2,451,610
19 Oct 15	97.74000 +0.10	97.99	97.01	97.21	4,024,291
16 Oct 15	97.64000 +0.48	97.69	96.66	97.37	3,388,279
15 Oct 15	97.16000 +2.13	97.16	95.52	95.96	2,897,744
14 Oct 15	95.03000 -0.90	96.19	94.79	95.71	2,832,465
13 Oct 15	95.93000 -0.71	96.67	95.88	96.32	2,415,080
12 Oct 15	96.64000 +0.82	96.82	95.82	95.83	2,577,857
09 Oct 15	95.82000 -0.05	96.19	95.11	95.63	4,733,170
08 Oct 15	95.87000 +0.69	96.00	94.65	94.70	2,970,506
07 Oct 15	95.18000 +1.26	95.27	94.20	94.51	3,756,790
06 Oct 15	93.92000 -0.41	94.85	93.77	94.00	3,641,713
05 Oct 15	94.33000 +2.26	94.37	92.55	92.79	3,837,658
02 Oct 15	92.07000 +1.34	92.12	88.92	89.27	3,543,117
01 Oct 15	90.73000 +0.61	90.88	89.40	90.57	4,496,019
30 Sep 15	90.12000 +1.36	90.29	88.95	90.20	4,530,319
29 Sep 15	88.76000 +0.41	89.55	88.01	88.67	4,501,215
28 Sep 15	88.35000 -2.95	91.10	88.15	90.97	4,811,935
25 Sep 15	91.30000 +0.18	92.10	90.70	92.09	3,880,798
24 Sep 15	91.12000 -1.02	91.57	90.11	91.41	3,513,814
23 Sep 15	92.14000 +0.07	92.74	91.81	91.91	2,557,025
22 Sep 15	92.07000 -0.98	92.31	91.41	91.73	3,457,138
21 Sep 15	93.05000 +0.90	94.07	92.58	92.87	3,996,841
18 Sep 15	92.15000 -1.06	93.32	91.84	92.05	8,342,890
17 Sep 15	93.21000 +0.48	94.84	92.63	92.65	4,627,013
16 Sep 15	92.73000 +0.62	92.77	91.87	92.32	4,128,608
15 Sep 15	92.11000 +1.17	92.60	90.18	91.28	4,670,215
14 Sep 15	90.94000 -0.41	91.45	90.55	91.28	3,740,391
11 Sep 15	91.35000 +1.67	91.42	89.46	89.51	4,572,274
10 Sep 15	89.68000 -0.29	90.69	89.55	89.80	7,369,710
09 Sep 15	89.97000 -2.93	93.55	89.77	91.20	8,118,214
08 Sep 15	92.90000 +2.37	93.13	91.58	92.21	4,176,303
04 Sep 15	90.53000 -1.12	90.93	89.89	90.75	3,596,455
03 Sep 15	91.65000 +1.22	92.35	90.94	90.99	3,617,897
02 Sep 15	90.43000 +1.38	90.57	88.99	90.18	5,174,852
01 Sep 15	89.05000 -3.32	91.04	88.54	90.20	6,340,954
31 Aug 15	92.37000 -1.71	93.64	92.00	93.34	4,962,434
28 Aug 15	94.08000 +0.03	94.17	93.06	93.78	3,136,588
27 Aug 15	94.05000 +2.34	94.21	92.05	93.15	5,435,333
26 Aug 15	91.71000 +4.89	91.87	87.95	88.91	6,588,892
25 Aug 15	86.82000 -1.01	90.89	86.66	90.83	6,600,306
24 Aug 15	87.83000 -2.85	90.55	74.61	85.50	11,368,908
21 Aug 15	90.68000 -3.88	93.93	90.64	93.53	7,990,678
20 Aug 15	94.56000 -2.04	96.12	94.52	95.97	4,884,014
19 Aug 15	96.60000 -1.00	97.48	96.17	97.15	3,737,032
18 Aug 15	97.60000 -0.26	98.11	97.50	97.68	2,214,971
17 Aug 15	97.86000 -0.03	97.95	96.80	97.56	2,423,866
14 Aug 15	97.89000 +0.66	98.07	96.86	97.23	1,849,768
13 Aug 15	97.23000 +0.19	97.90	96.58	97.29	2,441,036
12 Aug 15	97.04000 -0.16	97.34	95.27	96.56	3,928,434
11 Aug 15	97.20000 -0.88	97.76	96.70	97.20	4,178,710
10 Aug 15	98.08000 +0.31	99.18	97.80	98.37	3,445,457
07 Aug 15	97.77000 +0.61	97.79	96.56	97.09	3,114,852
06 Aug 15	97.16000 -1.11	98.61	96.92	98.56	4,110,869
05 Aug 15	98.27000 +0.97	98.73	97.79	98.08	3,306,127
04 Aug 15	97.30000 -0.14	98.30	97.14	97.45	2,976,197
03 Aug 15	97.44000 +0.04	97.88	96.31	97.74	2,989,708
31 Jul 15	97.40000 -1.01	98.78	97.27	98.65	3,956,686
30 Jul 15	98.41000 +1.68	98.82	96.11	96.64	4,407,228
29 Jul 15	96.73000 +1.57	97.95	93.00	94.40	11,421,718
28 Jul 15	95.16000 +0.77	95.47	94.71	95.07	6,526,331
27 Jul 15	94.39000 -1.44	95.83	94.30	95.47	4,538,910
24 Jul 15	95.83000 +0.67	97.49	95.52	97.30	6,799,726
23 Jul 15	95.16000 -1.72	96.97	94.86	96.90	4,896,923
22 Jul 15	96.88000 +0.17	97.36	96.15	96.30	3,809,698
21 Jul 15	96.71000 -0.55	97.40	96.32	97.20	3,836,185
20 Jul 15	97.26000 +1.18	97.76	96.41	96.56	4,621,817
17 Jul 15	96.08000 +0.26	96.26	94.46	95.56	2,726,266
16 Jul 15	95.82000 +0.57	95.97	95.46	95.75	3,100,388
15 Jul 15	95.25000 -0.02	95.60	94.65	95.51	3,970,091
14 Jul 15	95.27000 -0.23	95.90	95.15	95.70	3,148,271
13 Jul 15	95.50000 +0.88	95.70	95.11	95.37	3,454,380
10 Jul 15	94.62000 +1.58	95.00	94.08	94.45	2,721,690
09 Jul 15	93.04000 +0.55	94.14	92.99	93.73	2,985,972
08 Jul 15	92.49000 -1.40	93.27	92.13	92.97	4,367,217
07 Jul 15	93.89000 -0.63	94.54	92.29	94.54	4,859,393
06 Jul 15	94.52000 +0.28	94.68	93.23	93.40	3,041,863
02 Jul 15	94.24000 -0.26	94.76	93.90	94.49	3,034,670
01 Jul 15	94.50000 +1.02	94.95	94.00	94.47	3,737,025
30 Jun 15	93.48000 +0.96	94.04	92.74	93.20	4,750,445
29 Jun 15	92.52000 -1.99	94.12	92.41	93.68	4,426,484
26 Jun 15	94.51000 +0.05	94.83	93.90	94.80	3,200,927
25 Jun 15	94.46000 -1.05	95.87	94.28	95.87	3,214,916
24 Jun 15	95.51000 -0.19	96.15	95.29	95.38	3,682,498
23 Jun 15	95.70000 +0.28	95.98	95.35	95.67	4,195,410
22 Jun 15	95.42000 +0.61	96.13	95.26	95.59	3,290,116
19 Jun 15	94.81000 -1.24	95.96	94.72	95.82	5,011,019
18 Jun 15	96.05000 +1.60	96.31	94.54	94.57	4,207,959
17 Jun 15	94.45000 +0.30	94.97	93.90	94.35	2,962,532
16 Jun 15	94.15000 +0.85	94.42	93.08	93.33	2,446,551
15 Jun 15	93.30000 -0.47	93.54	92.15	92.93	3,228,977
12 Jun 15	93.77000 -0.73	94.27	93.21	94.05	2,777,547
11 Jun 15	94.50000 +0.33	95.13	93.98	94.35	3,403,628
10 Jun 15	94.17000 +2.08	94.36	92.40	92.50	3,727,776
09 Jun 15	92.09000 +0.19	92.31	91.29	91.73	2,375,067
08 Jun 15	91.90000 -0.72	92.61	91.77	92.39	2,561,519
05 Jun 15	92.62000 +0.05	92.84	91.70	92.44	2,654,972
04 Jun 15	92.57000 -0.93	93.66	92.32	92.95	3,320,325
03 Jun 15	93.50000 +0.33	94.06	92.90	93.30	3,638,904
02 Jun 15	93.17000 +0.61	93.52	91.44	92.14	2,795,971
01 Jun 15	92.56000 +0.30	92.94	91.61	92.40	2,635,385
29 May 15	92.26000 -0.56	92.92	92.15	92.81	3,561,409
28 May 15	92.82000 +0.23	92.96	92.11	92.60	1,778,401
27 May 15	92.59000 +0.70	92.78	91.89	92.11	2,597,831
26 May 15	91.89000 -0.80	92.64	91.55	92.60	2,965,399
22 May 15	92.69000 -0.21	93.29	92.65	92.95	2,449,155
21 May 15	92.90000 -0.34	93.35	92.73	93.09	2,890,989
20 May 15	93.24000 -0.56	94.10	92.81	94.10	2,701,147
19 May 15	93.80000 +0.72	94.07	93.15	93.61	3,279,694
18 May 15	93.08000 -0.14	93.16	91.83	92.90	4,281,186
15 May 15	93.22000 -0.62	94.50	93.03	93.84	3,403,777
14 May 15	93.84000 +1.32	93.90	92.80	93.10	3,467,362
13 May 15	92.52000 +0.13	92.98	92.02	92.75	3,443,338
12 May 15	92.39000 -0.13	92.73	91.58	91.89	5,191,399
11 May 15	92.52000 -0.99	93.92	92.50	93.48	4,731,192
08 May 15	93.51000 +1.46	94.33	92.64	92.84	9,933,392
07 May 15	92.05000 +1.48	92.16	90.35	90.71	4,370,005
06 May 15	90.57000 -0.21	91.45	89.96	91.05	3,495,788
05 May 15	90.78000 -0.40	91.92	90.56	91.14	3,707,350
04 May 15	91.18000 -0.07	91.99	90.81	91.49	4,596,701
01 May 15	91.25000 +1.04	91.31	90.26	90.36	4,663,074
30 Apr 15	90.21000 -0.04	91.39	89.66	90.25	7,470,074
29 Apr 15	90.25000 +0.02	93.59	89.81	91.13	9,364,071
28 Apr 15	90.23000 +0.48	90.44	89.31	89.65	4,782,363
27 Apr 15	89.75000 -0.97	91.26	89.69	90.93	4,853,431
24 Apr 15	90.72000 -0.16	91.16	90.21	90.72	3,519,342
23 Apr 15	90.88000 -0.32	91.40	90.18	91.20	4,322,941
22 Apr 15	91.20000 +3.43	92.43	88.48	88.48	12,231,788
21 Apr 15	87.77000 +0.44	88.18	87.27	87.50	3,148,214
20 Apr 15	87.33000 +0.40	87.89	87.01	87.22	2,681,094
17 Apr 15	86.93000 -1.79	88.31	86.59	87.99	4,352,623
16 Apr 15	88.72000 -0.53	89.18	88.59	88.95	2,952,063
15 Apr 15	89.25000 +0.13	89.57	88.66	89.15	2,683,577
14 Apr 15	89.12000 +0.87	89.47	88.00	88.01	3,453,828
13 Apr 15	88.25000 -0.32	89.43	88.25	88.63	3,526,040
10 Apr 15	88.57000 -0.49	89.48	88.32	89.48	2,575,674
09 Apr 15	89.06000 -0.26	89.70	88.14	89.10	3,482,136
08 Apr 15	89.32000 +1.40	89.69	88.28	88.40	3,659,886
07 Apr 15	87.92000 +0.58	88.51	87.27	87.46	4,091,319
06 Apr 15	87.34000 +0.31	87.66	86.22	86.35	5,854,042
02 Apr 15	87.03000 +0.29	87.86	86.67	86.92	4,628,750
01 Apr 15	86.74000 +0.35	86.74	85.37	86.73	4,737,377
31 Mar 15	86.39000 -1.28	88.26	86.39	87.33	5,984,940
30 Mar 15	87.67000 +0.42	88.29	87.48	87.64	3,450,956
27 Mar 15	87.25000 -0.68	88.32	86.87	87.90	4,927,127
26 Mar 15	87.93000 +0.56	88.30	86.56	86.71	4,141,800
25 Mar 15	87.37000 -2.12	89.62	87.37	89.57	3,813,320
24 Mar 15	89.49000 +0.16	89.94	89.04	89.40	4,050,255
23 Mar 15	89.33000 -0.49	90.65	89.32	89.94	3,395,238
20 Mar 15	89.82000 +0.80	90.36	89.38	89.57	4,371,997
19 Mar 15	89.02000 +0.14	89.67	88.64	88.85	3,172,466
18 Mar 15	88.88000 +0.91	89.26	87.22	87.72	5,189,580
17 Mar 15	87.97000 -0.74	88.56	87.75	88.26	2,880,814
16 Mar 15	88.71000 +0.96	88.93	87.93	88.50	3,843,868
13 Mar 15	87.75000 -1.50	89.25	87.35	89.25	4,610,026
12 Mar 15	89.25000 +2.28	89.51	87.68	87.73	7,035,486
11 Mar 15	86.97000 -1.87	88.17	86.85	87.59	9,453,391
10 Mar 15	88.84000 -2.28	90.39	88.84	90.18	5,050,244
09 Mar 15	91.12000 +0.33	91.44	90.07	90.52	4,145,635
06 Mar 15	90.79000 -2.02	92.53	90.67	92.51	4,963,213
05 Mar 15	92.81000 +1.10	92.95	91.45	92.00	4,651,263
04 Mar 15	91.71000 +0.74	91.89	90.13	90.64	4,734,532
03 Mar 15	90.97000 -1.05	91.94	90.52	91.90	3,443,717
02 Mar 15	92.02000 +1.89	92.16	89.50	89.56	5,567,912
27 Feb 15	90.13000 -1.13	91.68	89.97	91.01	4,674,898
26 Feb 15	91.26000 -1.41	93.00	91.06	92.89	5,665,465
25 Feb 15	92.67000 +1.35	92.76	91.39	92.05	6,144,401
24 Feb 15	91.32000 +0.20	91.65	90.24	90.55	5,547,506
23 Feb 15	91.12000 +0.33	91.14	89.94	90.92	4,316,288
20 Feb 15	90.79000 +1.59	90.94	88.88	89.02	6,276,039
19 Feb 15	89.20000 +1.47	89.43	87.58	87.64	5,271,348
18 Feb 15	87.73000 +0.21	87.84	86.85	87.19	2,974,048
17 Feb 15	87.52000 +0.38	88.17	87.24	87.93	5,083,403
13 Feb 15	87.14000 -0.38	87.99	86.62	87.83	5,511,343
12 Feb 15	87.52000 +3.06	87.98	85.31	85.43	7,053,465
11 Feb 15	84.46000 +0.23	84.79	83.94	84.23	4,051,289
10 Feb 15	84.23000 -0.36	85.18	83.89	85.17	4,441,832
09 Feb 15	84.59000 +0.43	84.83	83.61	83.97	3,951,054
06 Feb 15	84.16000 -1.66	85.77	83.96	85.62	5,540,935
05 Feb 15	85.82000 +1.64	85.91	84.00	84.58	5,426,362
04 Feb 15	84.18000 +0.37	84.97	83.52	83.92	4,924,208
03 Feb 15	83.81000 +0.83	83.88	82.44	83.28	8,490,396
02 Feb 15	82.98000 +0.95	83.23	80.58	81.71	10,575,694
30 Jan 15	82.03000 +0.65	84.80	81.49	84.03	13,330,350
29 Jan 15	81.38000 +0.64	81.55	79.82	80.30	6,265,120
28 Jan 15	80.74000 -1.03	83.55	80.67	83.33	5,067,286
27 Jan 15	81.77000 -1.83	82.81	80.96	82.61	5,486,658
26 Jan 15	83.60000 -0.79	84.70	82.87	84.30	5,440,279
23 Jan 15	84.39000 +0.01	84.83	83.80	84.28	5,011,943
22 Jan 15	84.38000 +0.66	84.53	82.50	83.36	4,795,404
21 Jan 15	83.72000 -0.54	84.35	83.30	83.78	3,598,443
20 Jan 15	84.26000 +0.46	84.89	83.19	84.39	3,540,754
16 Jan 15	83.80000 +1.55	83.86	81.83	82.05	4,763,712
15 Jan 15	82.25000 -1.21	84.13	82.18	83.80	4,329,368
14 Jan 15	83.46000 -0.09	83.48	81.84	82.00	5,084,072
13 Jan 15	83.55000 +0.19	85.24	82.74	84.09	4,226,063
12 Jan 15	83.36000 -1.08	84.85	82.91	84.41	4,030,040
09 Jan 15	84.44000 -1.09	86.00	84.40	85.97	4,536,254
08 Jan 15	85.53000 +1.31	85.62	85.03	85.19	5,174,184
07 Jan 15	84.22000 +1.13	84.28	83.07	84.10	5,846,772
06 Jan 15	83.09000 -0.18	83.78	81.80	83.66	7,691,433
05 Jan 15	83.27000 -2.41	85.35	83.05	85.29	6,441,396
02 Jan 15	85.68000 -0.48	87.36	84.92	86.68	4,506,275
31 Dec 14	86.16000 -0.81	87.54	86.16	87.18	2,861,699
30 Dec 14	86.97000 -0.71	87.75	86.51	87.35	2,493,320
29 Dec 14	87.68000 -0.09	88.49	87.50	87.64	2,376,172
26 Dec 14	87.77000 +0.00	88.07	87.52	87.90	1,508,390
24 Dec 14	87.77000 +0.14	88.30	87.53	87.70	1,220,002
23 Dec 14	87.63000 +0.80	87.85	86.75	87.46	2,750,285
22 Dec 14	86.83000 +0.39	86.97	86.21	86.75	2,561,646
19 Dec 14	86.44000 -0.48	87.29	86.14	86.98	6,261,959
18 Dec 14	86.92000 +2.19	86.92	85.40	86.12	6,441,859
17 Dec 14	84.73000 +2.09	84.87	82.40	82.79	6,443,747
16 Dec 14	82.64000 -1.97	84.97	82.05	83.72	6,970,168
15 Dec 14	84.61000 +0.48	85.29	83.54	85.14	4,922,381
12 Dec 14	84.13000 -3.56	87.32	84.11	86.57	6,646,104
11 Dec 14	87.69000 +1.36	88.18	86.75	86.76	4,078,365
10 Dec 14	86.33000 -1.51	88.03	86.21	87.53	3,284,872
09 Dec 14	87.84000 -0.20	88.04	86.40	86.57	3,741,436
08 Dec 14	88.04000 -1.04	89.56	87.88	89.04	4,473,905
05 Dec 14	89.08000 +0.31	89.87	88.85	89.87	3,739,922
04 Dec 14	88.77000 +0.45	89.44	88.14	88.38	3,528,011
03 Dec 14	88.32000 +0.63	89.24	87.68	88.21	6,086,291
02 Dec 14	87.69000 +0.23	87.95	86.54	87.91	5,458,315
01 Dec 14	87.46000 +0.17	88.16	86.35	86.56	4,989,800
28 Nov 14	87.29000 +0.73	87.89	86.68	87.00	2,452,793
26 Nov 14	86.56000 +0.22	86.90	85.96	86.26	3,328,218
25 Nov 14	86.34000 +1.35	86.74	85.07	85.10	5,623,367
24 Nov 14	84.99000 +0.27	85.19	84.65	84.82	3,926,719
21 Nov 14	84.72000 +0.12	85.88	84.21	85.74	4,969,098
20 Nov 14	84.60000 +0.32	84.85	83.29	83.50	3,452,204
19 Nov 14	84.28000 +0.38	84.49	83.41	83.70	2,500,987
18 Nov 14	83.90000 +0.70	84.24	83.18	83.25	3,142,917
17 Nov 14	83.20000 -0.85	84.26	83.17	83.80	3,368,412
14 Nov 14	84.05000 -0.15	84.34	83.64	84.32	2,224,064
13 Nov 14	84.20000 -0.15	84.74	83.75	84.54	3,096,547
12 Nov 14	84.35000 -0.24	84.68	83.33	83.76	3,121,078
11 Nov 14	84.59000 -0.26	85.12	84.25	84.98	2,679,887
10 Nov 14	84.85000 +0.05	85.11	84.21	84.72	4,525,125
07 Nov 14	84.80000 -0.95	85.94	84.59	85.94	4,925,988
06 Nov 14	85.75000 -0.24	86.38	85.49	86.00	5,147,915
05 Nov 14	85.99000 +2.00	86.40	84.38	84.50	7,997,267
04 Nov 14	83.99000 -0.14	84.21	82.70	83.86	5,977,170
03 Nov 14	84.13000 +0.38	84.35	83.82	83.82	6,661,323
31 Oct 14	83.75000 +0.62	84.83	83.20	83.21	11,664,880
30 Oct 14	83.13000 +7.14	83.22	78.30	78.35	16,288,278
29 Oct 14	75.99000 -0.01	76.97	75.58	76.19	6,213,468
28 Oct 14	76.00000 +1.89	76.01	74.47	74.54	4,998,990
27 Oct 14	74.11000 +0.11	74.53	73.76	74.00	3,407,745
24 Oct 14	74.00000 -0.09	74.08	73.39	73.84	3,374,394
23 Oct 14	74.09000 +0.87	74.66	73.77	74.10	3,604,101
22 Oct 14	73.22000 -0.94	74.36	73.18	74.11	4,155,495
21 Oct 14	74.16000 +2.12	74.28	72.55	72.87	4,556,389
20 Oct 14	72.04000 +0.48	72.06	71.14	71.21	3,281,644
17 Oct 14	71.56000 +0.70	72.16	70.86	71.70	5,888,523
16 Oct 14	70.86000 -0.44	71.49	69.85	70.08	9,417,977
15 Oct 14	71.30000 +0.30	71.73	69.66	69.96	11,601,993
14 Oct 14	71.00000 +1.22	71.67	70.00	70.04	8,181,181
13 Oct 14	69.78000 -0.72	71.21	69.64	70.59	6,041,692
10 Oct 14	70.50000 -1.33	72.30	70.50	71.80	5,981,724
09 Oct 14	71.83000 -2.23	73.99	71.81	73.98	5,791,137
08 Oct 14	74.06000 +1.12	74.07	72.48	72.75	4,120,848
07 Oct 14	72.94000 -1.57	74.32	72.94	74.10	5,842,069
06 Oct 14	74.51000 +0.18	74.78	74.39	74.62	4,787,701
03 Oct 14	74.33000 +0.91	74.63	73.90	74.05	5,343,340
02 Oct 14	73.42000 +0.10	73.73	72.59	72.87	5,607,133
01 Oct 14	73.32000 -0.60	74.18	73.07	73.82	6,624,918
30 Sep 14	73.92000 -0.60	75.31	73.92	74.47	9,354,808
29 Sep 14	74.52000 -0.54	74.89	73.79	74.15	3,905,908
26 Sep 14	75.06000 +0.34	75.17	74.50	74.75	3,767,631
25 Sep 14	74.72000 -2.33	76.64	74.72	76.54	4,976,193
24 Sep 14	77.05000 +1.54	77.05	75.55	75.70	3,617,404
23 Sep 14	75.51000 -0.65	76.25	75.50	75.98	3,907,733
22 Sep 14	76.16000 -1.12	77.36	76.08	77.26	3,390,566
19 Sep 14	77.28000 -0.52	78.37	77.24	77.94	8,492,600
18 Sep 14	77.80000 +1.58	77.81	76.23	76.64	5,782,900
17 Sep 14	76.22000 -0.37	76.90	75.47	76.88	5,549,400
16 Sep 14	76.59000 +1.35	76.80	74.94	75.65	4,870,400
15 Sep 14	75.24000 -0.23	75.42	74.78	75.19	4,046,800
12 Sep 14	75.47000 -0.15	76.07	74.93	75.68	4,239,500
11 Sep 14	75.62000 -1.03	76.45	75.41	76.32	4,673,100
10 Sep 14	76.65000 +0.58	76.93	75.88	76.09	4,188,000
09 Sep 14	76.07000 -0.16	76.51	75.69	76.26	4,144,700
08 Sep 14	76.23000 -0.63	76.85	75.90	76.59	2,845,600
05 Sep 14	76.86000 +0.48	76.93	75.86	76.19	3,487,400
04 Sep 14	76.38000 +0.44	76.82	76.00	76.03	2,680,300
03 Sep 14	75.94000 +0.36	76.19	75.73	76.10	2,870,200
02 Sep 14	75.58000 -0.23	76.01	75.44	75.93	3,613,200
29 Aug 14	75.81000 -0.35	76.48	75.73	76.30	3,231,600
28 Aug 14	76.16000 -0.48	76.43	75.66	76.09	2,991,600
27 Aug 14	76.64000 -0.36	77.12	76.50	77.02	1,980,800
26 Aug 14	77.00000 +1.06	77.85	76.54	76.79	3,849,000
25 Aug 14	75.94000 -0.54	76.19	75.73	76.10	3,386,300
22 Aug 14	76.48000 -0.51	76.88	76.15	76.75	2,500,700
21 Aug 14	76.99000 +0.60	77.12	76.29	76.51	2,690,000
20 Aug 14	76.39000 -0.01	76.48	75.90	75.97	2,608,200
19 Aug 14	76.40000 -0.37	76.80	76.09	76.75	3,562,200
18 Aug 14	76.77000 +1.56	76.82	75.69	75.69	4,030,300
15 Aug 14	75.21000 -0.84	76.57	74.98	76.41	4,351,900
14 Aug 14	76.05000 -0.25	76.61	75.66	76.60	2,411,400
13 Aug 14	76.30000 +0.67	76.51	75.59	75.85	3,389,600
12 Aug 14	75.63000 +0.00	75.82	74.93	75.36	2,752,400
11 Aug 14	75.63000 +0.46	76.07	74.99	75.54	3,546,600
08 Aug 14	75.17000 +1.11	75.23	73.75	74.00	3,614,300
07 Aug 14	74.06000 -1.30	75.68	73.82	75.54	4,708,000
06 Aug 14	75.36000 +0.16	75.58	74.69	74.85	2,782,900
05 Aug 14	75.20000 -0.48	75.66	74.81	75.31	4,639,000
04 Aug 14	75.68000 +0.70	75.85	75.08	75.40	1,066,645
01 Aug 14	74.98000 +0.83	75.44	73.65	73.84	1,357,051
31 Jul 14	74.15000 -1.76	76.32	73.81	76.30	7,393,700
30 Jul 14	75.91000 +0.02	76.29	75.45	76.07	5,521,200
29 Jul 14	75.89000 -0.30	76.61	75.65	76.31	4,017,200
28 Jul 14	76.19000 +0.44	76.21	75.51	75.70	3,209,100
25 Jul 14	75.75000 -1.82	76.03	75.21	75.63	5,870,200
24 Jul 14	77.57000 -0.17	78.06	76.92	77.93	5,149,600
23 Jul 14	77.74000 -0.53	78.38	77.19	78.16	3,525,800
22 Jul 14	78.27000 +0.92	78.39	77.35	77.52	3,467,200
21 Jul 14	77.35000 -0.15	77.44	76.59	77.11	3,101,300
18 Jul 14	77.50000 +1.11	77.65	76.45	76.75	3,485,700
17 Jul 14	76.39000 -1.92	77.87	76.25	77.31	5,467,000
16 Jul 14	78.31000 -0.01	78.69	77.95	78.65	3,623,200
15 Jul 14	78.32000 +0.99	79.22	77.86	77.99	7,508,400
14 Jul 14	77.33000 +1.50	77.71	76.04	76.44	5,585,800
11 Jul 14	75.83000 +0.36	75.85	75.26	75.54	2,759,000
10 Jul 14	75.47000 -1.16	75.96	74.75	75.65	3,318,000
09 Jul 14	76.63000 +0.94	76.67	75.60	75.87	3,337,000
08 Jul 14	75.69000 -0.49	76.15	75.13	76.11	3,903,600
07 Jul 14	76.18000 -0.45	76.64	75.94	76.44	3,591,100
03 Jul 14	76.63000 +0.43	76.90	76.35	76.60	3,213,400
02 Jul 14	76.20000 +0.67	76.39	74.86	74.86	3,973,700
01 Jul 14	75.53000 +2.06	75.91	74.14	74.20	6,330,900
30 Jun 14	73.47000 +0.07	73.88	73.06	73.24	4,737,000
27 Jun 14	73.40000 +0.63	73.61	72.45	72.52	12,447,500
26 Jun 14	72.77000 -0.27	73.28	72.56	73.26	4,085,000
25 Jun 14	73.04000 +0.34	73.55	72.54	72.56	3,813,600
24 Jun 14	72.70000 -1.44	74.79	72.55	74.09	5,943,800
23 Jun 14	74.14000 +0.33	74.30	73.20	73.59	4,899,900
20 Jun 14	73.81000 -0.46	75.01	73.48	74.53	9,339,300
19 Jun 14	74.27000 -0.85	75.42	74.10	75.08	5,501,900
18 Jun 14	75.12000 +0.14	75.21	74.40	74.95	3,820,800
17 Jun 14	74.98000 -0.13	75.43	74.55	75.14	4,163,700
16 Jun 14	75.11000 -0.83	75.78	74.90	75.60	5,673,600
13 Jun 14	75.94000 +0.22	76.14	75.13	75.72	3,194,900
12 Jun 14	75.72000 -1.15	77.14	75.46	76.98	3,836,400
11 Jun 14	76.87000 -0.49	77.43	76.72	76.96	3,427,500
10 Jun 14	77.36000 +0.50	77.56	76.57	76.74	3,396,100
09 Jun 14	76.86000 -0.61	77.49	76.75	77.32	3,499,900
06 Jun 14	77.47000 +0.63	77.88	76.90	77.00	3,113,900
05 Jun 14	76.84000 +0.52	77.17	76.14	76.32	2,680,300
04 Jun 14	76.32000 -0.03	76.53	75.82	76.31	2,794,700
03 Jun 14	76.35000 -0.70	77.00	76.24	76.76	2,619,100
02 Jun 14	77.05000 +0.60	77.21	76.23	76.77	3,046,400
30 May 14	76.45000 -0.34	77.03	76.35	76.80	5,003,500
29 May 14	76.79000 -0.14	77.23	76.51	77.05	3,375,600
28 May 14	76.93000 -0.10	77.25	76.72	77.11	2,733,300
27 May 14	77.03000 +0.58	77.89	76.72	76.88	5,598,000
23 May 14	76.45000 +0.70	76.67	75.82	76.00	3,376,100
22 May 14	75.75000 +0.12	76.22	75.10	75.81	4,625,400
21 May 14	75.63000 +1.98	75.64	74.17	74.20	4,365,800
20 May 14	73.65000 -0.21	74.49	73.51	73.82	3,764,700
19 May 14	73.86000 +0.11	74.38	73.41	73.47	3,428,800
16 May 14	73.75000 +0.67	73.86	72.56	73.03	3,703,800
15 May 14	73.08000 -1.02	74.24	72.88	74.00	4,301,600
14 May 14	74.10000 -0.73	75.02	73.96	74.66	2,595,900
13 May 14	74.83000 -0.19	75.43	74.45	75.19	3,268,500
12 May 14	75.02000 +0.64	75.22	74.50	74.69	2,975,200
09 May 14	74.38000 +0.14	74.44	73.52	74.01	2,975,600
08 May 14	74.24000 +0.37	75.47	73.50	73.87	4,628,200
07 May 14	73.87000 +0.06	74.37	73.05	73.93	4,411,900
06 May 14	73.81000 -1.01	74.47	73.75	74.34	4,290,100
05 May 14	74.82000 +1.04	74.86	72.95	73.21	4,776,900
02 May 14	73.78000 -0.44	74.50	72.52	74.20	5,977,100
01 May 14	74.22000 +0.67	76.71	74.05	75.57	9,752,000
30 Apr 14	73.55000 +1.52	73.63	71.54	72.34	6,552,600
29 Apr 14	72.03000 +0.79	72.61	71.33	71.49	6,030,500
28 Apr 14	71.24000 +0.58	72.16	70.22	70.80	8,649,400
25 Apr 14	70.66000 -3.69	73.00	70.60	72.21	9,657,700
24 Apr 14	74.35000 +0.99	74.72	73.33	73.71	5,191,700
23 Apr 14	73.36000 -1.17	74.50	73.06	74.33	5,056,400
22 Apr 14	74.53000 +0.22	74.77	73.85	74.47	5,049,800
21 Apr 14	74.31000 +0.18	74.63	73.83	74.25	5,991,600
17 Apr 14	74.13000 +0.20	74.82	73.61	74.07	5,552,300
16 Apr 14	73.93000 +1.78	73.95	72.50	72.88	7,002,300
15 Apr 14	72.15000 +0.97	72.74	70.48	72.30	7,009,600
14 Apr 14	71.18000 +2.50	71.97	69.60	69.79	10,893,900
11 Apr 14	68.68000 -2.49	70.38	68.68	70.05	11,610,500
10 Apr 14	71.17000 -2.39	74.32	70.95	73.67	8,982,800
09 Apr 14	73.56000 +2.04	73.67	71.61	71.93	6,984,700
08 Apr 14	71.52000 +0.19	71.94	71.00	71.22	6,280,200
07 Apr 14	71.33000 -0.85	71.96	70.43	71.66	9,699,100
04 Apr 14	72.18000 -2.35	75.49	71.71	75.40	8,287,100
03 Apr 14	74.53000 -0.17	75.55	74.24	75.04	4,133,300
02 Apr 14	74.70000 -0.11	75.35	74.53	74.89	4,271,600
01 Apr 14	74.81000 +0.11	75.34	74.38	75.25	4,105,600
31 Mar 14	74.70000 +1.48	74.87	73.50	73.86	5,843,600
28 Mar 14	73.22000 -0.12	73.79	72.44	73.39	5,245,000
27 Mar 14	73.34000 -0.37	73.62	72.35	73.54	7,690,100
26 Mar 14	73.71000 -1.57	76.17	73.68	75.81	7,611,000
25 Mar 14	75.28000 -2.11	77.77	75.23	77.58	7,128,300
24 Mar 14	77.39000 +1.40	77.71	75.87	76.48	8,816,800
21 Mar 14	75.99000 -2.42	79.83	75.90	79.34	15,077,700
20 Mar 14	78.41000 +0.10	78.65	77.61	78.21	5,197,800
19 Mar 14	78.31000 -0.61	79.60	77.92	78.94	5,929,300
18 Mar 14	78.92000 +1.09	78.98	77.54	78.10	4,523,500
17 Mar 14	77.83000 +1.49	77.84	76.74	76.75	3,910,900
14 Mar 14	76.34000 -0.28	77.22	76.23	76.51	4,856,900
13 Mar 14	76.62000 -1.72	78.77	76.54	78.38	6,521,400
12 Mar 14	78.34000 +0.44	78.34	76.80	77.22	4,739,700
11 Mar 14	77.90000 +0.51	78.45	76.89	77.49	4,834,400
10 Mar 14	77.39000 -0.55	77.94	77.27	77.80	3,314,700
07 Mar 14	77.94000 +0.31	78.25	77.52	78.07	4,133,600
06 Mar 14	77.63000 -0.57	78.71	77.57	78.40	4,593,400
05 Mar 14	78.20000 -0.30	78.88	77.82	78.67	4,230,200
04 Mar 14	78.50000 +1.77	78.80	77.41	77.81	5,302,700
03 Mar 14	76.73000 -0.99	77.09	75.65	76.53	6,154,600
28 Feb 14	77.72000 -0.04	78.67	76.95	78.20	5,916,500
27 Feb 14	77.76000 +0.40	78.01	77.00	77.34	4,931,400
26 Feb 14	77.36000 +0.62	77.41	76.61	76.83	7,437,200
25 Feb 14	76.74000 +0.78	76.97	75.52	76.00	7,435,800
24 Feb 14	75.96000 +0.26	76.97	75.56	75.57	7,942,200
21 Feb 14	75.70000 -0.16	76.35	75.50	75.86	6,551,800
20 Feb 14	75.86000 -0.79	76.88	74.85	76.88	8,711,100
19 Feb 14	76.65000 -0.84	78.01	76.53	77.34	6,032,800
18 Feb 14	77.49000 +0.10	78.49	77.20	78.46	5,811,700
14 Feb 14	77.39000 +0.86	77.66	76.48	76.58	4,731,900
13 Feb 14	76.53000 +0.56	76.64	75.13	75.48	4,912,300
12 Feb 14	75.97000 -0.22	76.93	75.67	76.44	4,775,200
11 Feb 14	76.19000 -0.16	76.83	76.00	76.80	5,322,900
10 Feb 14	76.35000 +0.04	77.34	75.85	76.66	4,885,600
07 Feb 14	76.31000 +1.41	76.93	75.13	75.67	8,437,500
06 Feb 14	74.90000 +2.06	74.91	73.14	73.23	6,804,600
05 Feb 14	72.84000 -0.28	73.50	72.11	72.76	7,768,100
04 Feb 14	73.12000 -0.79	74.35	72.80	74.22	11,378,100
03 Feb 14	73.91000 -1.77	76.41	73.85	76.05	9,828,200
31 Jan 14	75.68000 -4.08	76.99	71.75	75.51	23,252,800
30 Jan 14	79.76000 +2.06	80.55	78.24	80.45	8,702,200
29 Jan 14	77.70000 -1.13	78.67	77.01	78.19	7,908,500
28 Jan 14	78.83000 +2.78	79.09	76.58	76.70	7,735,000
27 Jan 14	76.05000 -2.46	78.98	74.95	78.95	13,707,500
24 Jan 14	78.51000 -3.85	81.98	78.50	81.78	9,460,200
23 Jan 14	82.36000 -0.94	83.81	81.92	83.80	6,590,300
22 Jan 14	83.30000 +1.45	83.90	82.00	82.21	720,780
21 Jan 14	81.84800 +0.01	82.66	81.40	82.30	10,103,000
17 Jan 14	81.84200 -0.71	83.40	80.79	82.50	13,330,000
16 Jan 14	82.55000 +0.21	82.80	82.24	82.48	4,965,000
15 Jan 14	82.33700 +0.17	82.98	82.12	82.51	7,750,000
14 Jan 14	82.17101 +1.17	82.30	80.41	81.28	10,869,000
13 Jan 14	81.00000 -2.48	83.80	80.76	83.55	12,354,000
10 Jan 14	83.47600 -0.88	84.75	83.16	84.68	8,211,000
09 Jan 14	84.36000 +0.68	84.42	83.63	84.00	7,025,000
08 Jan 14	83.68401 -0.02	84.40	83.60	83.73	6,936,000
07 Jan 14	83.70900 +1.04	83.92	83.10	83.10	7,635,000
06 Jan 14	82.66900 -0.41	83.39	82.47	83.20	7,022,000
03 Jan 14	83.08100 -0.33	83.58	82.60	83.41	6,438,000
02 Jan 14	83.41400 -0.13	83.80	83.01	83.74	7,214,000
31 Dec 13	83.54601 +0.22	83.94	83.06	83.94	6,759,000
30 Dec 13	83.33000 +0.54	83.89	82.85	83.01	7,068,000
27 Dec 13	82.78700 +0.60	82.83	82.00	82.20	5,710,000
26 Dec 13	82.19000 +0.87	82.19	81.42	81.50	5,940,000
24 Dec 13	81.32000 -0.19	81.58	81.10	81.45	4,048,000
23 Dec 13	81.50999 -0.20	82.56	81.26	82.51	8,946,000
20 Dec 13	81.70500 +1.17	82.32	80.70	80.85	13,154,000
19 Dec 13	80.53800 +0.33	80.92	79.90	80.20	9,530,000
18 Dec 13	80.20600 +0.41	80.35	78.86	79.79	10,444,000
17 Dec 13	79.79500 +0.12	80.35	79.61	79.98	9,610,000
16 Dec 13	79.67500 +0.88	80.05	79.17	79.30	7,478,000
13 Dec 13	78.79700 +0.54	79.18	78.35	78.55	6,828,000
12 Dec 13	78.25400 -0.80	79.15	78.13	79.15	10,075,000
11 Dec 13	79.05700 +2.70	80.16	78.95	79.37	25,460,000
10 Dec 13	76.36100 +0.47	76.91	75.85	75.85	6,168,000
09 Dec 13	75.88600 +0.04	76.65	75.80	76.29	4,348,000
06 Dec 13	75.84700 +0.70	75.97	75.27	75.77	3,310,000
05 Dec 13	75.15000 +0.33	75.49	74.70	75.03	3,597,000
04 Dec 13	74.81700 -0.59	75.38	74.41	75.20	5,091,000
03 Dec 13	75.41000 -0.20	75.52	74.72	75.29	4,184,000
02 Dec 13	75.61200 -0.47	76.38	75.40	76.08	4,185,000
29 Nov 13	76.08100 +0.04	76.50	75.96	76.14	2,388,000
27 Nov 13	76.04000 +0.34	76.45	75.61	76.10	2,596,000
26 Nov 13	75.70399 +0.05	76.51	75.50	75.69	5,048,000
25 Nov 13	75.64900 +0.20	75.95	75.24	75.92	4,461,000
22 Nov 13	75.44500 +0.75	75.59	74.65	74.75	3,796,000
21 Nov 13	74.70000 +0.11	74.96	74.48	74.48	3,685,000
20 Nov 13	74.59300 -0.10	75.40	74.35	74.80	3,059,000
19 Nov 13	74.69500 -0.76	75.75	74.50	75.45	3,141,000
18 Nov 13	75.45500 +0.23	75.97	75.12	75.37	6,949,000
15 Nov 13	75.22600 +0.87	75.36	74.35	74.35	4,843,000
14 Nov 13	74.35300 +0.81	74.40	73.46	73.50	3,384,000
13 Nov 13	73.54800 -0.22	73.75	73.19	73.50	4,843,000
12 Nov 13	73.76800 -0.35	74.07	73.15	73.95	4,520,000
11 Nov 13	74.11600 +0.67	74.34	73.22	73.41	4,068,000
08 Nov 13	73.44700 +1.31	73.45	72.05	72.05	4,558,000
07 Nov 13	72.13200 -1.25	73.75	71.96	73.74	4,743,000
06 Nov 13	73.38700 -0.25	73.84	73.01	73.80	4,849,000
05 Nov 13	73.63800 +0.80	73.82	72.32	72.73	6,120,000
04 Nov 13	72.84000 -0.91	73.98	72.62	73.83	4,568,000
01 Nov 13	73.74800 +2.04	73.92	72.32	72.40	8,304,000
31 Oct 13	71.71000 -0.86	73.46	70.74	73.00	10,221,000
30 Oct 13	72.56800 -0.68	73.46	72.13	73.40	5,562,000
29 Oct 13	73.24400 +0.25	73.78	72.75	73.34	4,655,000
28 Oct 13	72.99400 +0.62	73.16	72.14	72.40	4,411,000
25 Oct 13	72.37801 -0.09	73.25	72.01	72.50	4,640,000
24 Oct 13	72.46900 +1.37	72.70	71.40	71.46	4,020,000
23 Oct 13	71.09700 -0.77	71.66	70.70	71.60	4,414,000
22 Oct 13	71.86800 +0.08	72.74	71.66	72.18	4,306,000
21 Oct 13	71.78400 +0.27	71.99	70.92	71.70	4,799,000
18 Oct 13	71.51900 +1.05	71.64	70.11	70.70	5,959,000
17 Oct 13	70.46400 +0.91	70.50	69.26	69.27	5,420,000
16 Oct 13	69.55000 +0.91	69.96	68.78	68.95	5,440,000
15 Oct 13	68.63900 -0.27	69.32	68.27	68.72	9,156,000
14 Oct 13	68.91000 +0.49	69.00	67.43	67.94	3,598,000
11 Oct 13	68.41800 +0.56	68.55	67.57	67.88	5,458,000
10 Oct 13	67.85900 +2.14	67.86	66.69	66.83	4,913,000
09 Oct 13	65.72300 +0.34	66.45	64.74	65.57	6,541,000
08 Oct 13	65.38700 -1.22	66.74	65.14	66.63	7,294,000
07 Oct 13	66.60700 -0.73	67.10	66.52	66.78	5,289,000
04 Oct 13	67.33300 +0.43	67.47	66.74	66.81	4,077,000
03 Oct 13	66.90600 -0.72	67.59	66.40	67.32	5,547,000
02 Oct 13	67.63100 -0.15	67.64	67.13	67.54	4,632,000
01 Oct 13	67.77900 +0.50	67.96	67.25	67.44	4,121,000
30 Sep 13	67.27800 -0.91	67.78	67.02	67.77	4,362,000
27 Sep 13	68.18500 +0.43	68.26	67.51	67.74	3,133,000
26 Sep 13	67.75800 +0.56	67.98	67.25	67.52	3,815,000
25 Sep 13	67.19400 -1.34	68.60	67.17	68.37	8,780,000
24 Sep 13	68.53700 +0.24	69.17	67.83	68.25	6,000,000
23 Sep 13	68.29900 -0.28	69.00	68.01	68.54	5,171,000
20 Sep 13	68.57400 -0.06	68.97	68.25	68.97	6,726,000
19 Sep 13	68.63700 -0.13	69.50	68.51	69.18	5,099,000
18 Sep 13	68.76400 +0.85	68.85	67.64	67.90	4,670,000
17 Sep 13	67.91700 +0.82	68.08	67.15	67.33	4,810,000
16 Sep 13	67.10000 +0.46	67.50	66.87	67.38	7,003,000
13 Sep 13	66.64100 -0.11	66.98	66.47	66.68	6,090,000
12 Sep 13	66.75200 +0.91	67.23	65.45	66.18	10,857,000
11 Sep 13	65.84600 +0.70	66.32	64.48	65.25	7,539,000
10 Sep 13	65.15000 +1.11	65.21	64.36	64.40	7,172,000
09 Sep 13	64.04000 +0.38	64.09	63.55	63.80	6,169,000
06 Sep 13	63.66200 +0.76	63.97	62.71	63.20	5,874,000
05 Sep 13	62.90000 +0.56	63.16	62.25	62.30	3,822,000
04 Sep 13	62.34000 +0.00	62.77	61.75	62.35	4,018,000
03 Sep 13	62.34500 +1.74	62.48	61.05	61.20	11,390,000
30 Aug 13	60.60800 -0.65	61.50	60.36	61.40	6,123,000
29 Aug 13	61.25700 +0.20	61.84	61.05	61.05	5,060,000
28 Aug 13	61.06100 +0.27	61.32	60.54	60.59	6,406,000
27 Aug 13	60.79200 -0.73	61.26	60.59	60.82	5,471,000
26 Aug 13	61.51800 -1.09	62.58	61.45	62.58	5,829,000
23 Aug 13	62.61100 +0.50	62.66	61.80	62.20	4,587,000
22 Aug 13	62.10800 +0.18	62.30	61.69	62.30	3,926,000
21 Aug 13	61.93100 -0.31	62.76	61.80	61.96	9,306,000
20 Aug 13	62.24100 +0.25	62.51	61.90	62.12	2,985,000
19 Aug 13	61.98900 +0.17	62.60	61.75	61.92	3,907,000
16 Aug 13	61.82100 -0.05	62.42	61.61	61.83	4,834,000
15 Aug 13	61.87400 -1.12	62.48	61.56	62.39	5,329,000
14 Aug 13	62.99800 -0.34	63.71	62.81	63.56	3,943,000
13 Aug 13	63.33300 +0.26	63.68	63.02	63.68	3,245,000
12 Aug 13	63.07200 -0.72	63.96	62.92	63.96	5,240,000
09 Aug 13	63.79600 -0.79	64.74	63.77	64.74	3,933,000
08 Aug 13	64.58400 -0.05	65.00	64.15	64.91	4,532,000
07 Aug 13	64.63200 -0.77	65.30	64.50	65.30	5,860,000
06 Aug 13	65.40000 +1.15	65.70	64.00	64.22	8,199,000
05 Aug 13	64.24500 -0.31	64.59	64.04	64.12	5,878,000
02 Aug 13	64.55700 -0.08	64.70	64.04	64.43	6,684,000
01 Aug 13	64.63800 +3.58	64.97	61.87	61.87	30,337,000
31 Jul 13	61.06100 +0.92	62.62	56.70	62.45	40,090,000
30 Jul 13	60.14200 +0.44	60.39	59.91	59.97	6,028,000
29 Jul 13	59.70200 -0.11	60.10	59.45	59.89	3,266,000
26 Jul 13	59.81500 -0.08	59.97	59.29	59.66	3,848,000
25 Jul 13	59.89800 +0.80	60.19	59.41	59.42	7,277,000
24 Jul 13	59.09900 -0.70	60.00	58.97	59.83	7,752,000
23 Jul 13	59.80000 -0.46	60.48	59.75	60.38	4,649,000
22 Jul 13	60.26000 +0.93	60.38	59.31	59.43	5,362,000
19 Jul 13	59.33300 -0.36	60.10	59.27	59.88	8,235,000
18 Jul 13	59.69200 +0.36	60.07	59.45	59.60	3,487,000
17 Jul 13	59.33500 +0.36	59.39	58.30	58.30	9,218,000
16 Jul 13	58.97900 -0.61	59.79	58.94	59.62	4,682,000
15 Jul 13	59.58700 -0.30	60.00	59.40	59.92	4,306,000
12 Jul 13	59.88600 -0.22	60.18	59.64	60.08	4,498,000
11 Jul 13	60.10200 +1.01	60.16	59.22	59.68	4,652,000
10 Jul 13	59.09100 -0.27	59.51	58.74	59.36	5,330,000
09 Jul 13	59.35900 +0.43	59.65	59.19	59.37	5,922,000
08 Jul 13	58.92900 -0.57	60.27	58.92	59.72	7,052,000
05 Jul 13	59.50300 +0.89	59.50	58.60	59.00	5,465,000
03 Jul 13	58.61800 +0.31	58.77	57.98	57.98	2,434,000
02 Jul 13	58.30600 -0.02	58.90	57.97	58.19	5,605,000
01 Jul 13	58.32100 +0.87	59.00	57.75	57.86	8,534,000
28 Jun 13	57.45000 +0.38	57.45	56.65	56.92	10,396,000
27 Jun 13	57.06800 +0.07	57.74	57.00	57.15	5,942,000
26 Jun 13	57.00000 +0.54	57.28	56.38	56.80	5,343,000
25 Jun 13	56.45800 +0.20	56.76	56.16	56.73	8,312,000
24 Jun 13	56.26000 -1.07	56.96	55.75	56.34	9,427,000
21 Jun 13	57.32900 +0.06	57.99	56.89	57.92	12,178,000
20 Jun 13	57.27200 -1.37	58.57	57.22	57.96	9,215,000
19 Jun 13	58.63700 +0.20	59.19	58.53	58.55	7,661,000
18 Jun 13	58.44100 +0.62	58.49	58.02	58.15	5,495,000
17 Jun 13	57.81900 +0.70	58.10	57.41	57.41	7,248,000
14 Jun 13	57.11600 -0.26	57.48	56.92	57.40	6,231,000
13 Jun 13	57.37200 +1.57	57.55	55.71	55.76	8,606,000
12 Jun 13	55.79800 -0.25	56.51	55.80	56.48	5,816,000
11 Jun 13	56.04400 -0.53	56.52	56.00	56.22	4,334,000
10 Jun 13	56.57800 -0.05	56.91	56.27	56.76	4,113,000
07 Jun 13	56.62500 +0.13	56.94	56.37	56.78	7,163,000
06 Jun 13	56.49500 +0.54	56.52	55.71	55.78	4,399,000
05 Jun 13	55.95700 -0.86	56.82	55.93	56.50	5,421,000
04 Jun 13	56.82200 -0.77	57.69	56.40	57.55	6,460,000
03 Jun 13	57.59100 +0.57	57.59	56.87	57.13	5,822,000
31 May 13	57.02500 -0.59	58.06	56.96	57.52	6,107,000
30 May 13	57.61600 +0.31	58.26	57.20	57.35	3,784,000
29 May 13	57.30100 -0.27	57.62	57.05	57.23	3,508,000
28 May 13	57.57400 +0.43	58.53	57.57	58.00	4,709,000
24 May 13	57.14600 +0.17	57.29	56.33	56.67	3,910,000
23 May 13	56.97300 -0.70	57.70	56.84	56.98	6,476,000
22 May 13	57.67100 -0.81	58.83	57.61	58.70	5,612,000
21 May 13	58.48500 +0.15	58.90	58.24	58.45	3,918,000
20 May 13	58.33400 -0.14	58.85	58.20	58.31	4,466,000
17 May 13	58.47800 +1.46	58.50	57.22	57.44	6,242,000
16 May 13	57.01400 -0.42	57.37	57.01	57.29	4,409,000
15 May 13	57.43600 +0.47	57.50	56.92	57.03	6,555,000
14 May 13	56.96800 +1.38	57.13	55.64	55.79	6,568,000
13 May 13	55.58400 +0.07	55.84	55.30	55.30	3,441,000
10 May 13	55.51300 +0.33	55.75	53.38	55.38	4,670,000
09 May 13	55.18800 -0.18	55.62	54.99	55.30	4,387,000
08 May 13	55.37200 +0.25	55.50	54.83	55.12	4,391,000
07 May 13	55.12600 +0.35	55.19	54.54	54.81	4,333,000
06 May 13	54.77300 -0.58	55.68	54.70	55.36	6,063,000
03 May 13	55.35500 +0.80	55.77	55.06	55.17	7,941,000
02 May 13	54.55300 +0.57	54.73	53.57	53.60	9,470,000
01 May 13	53.98200 -1.31	54.48	53.60	53.88	10,110,000
30 Apr 13	55.29300 +1.39	55.29	53.96	53.98	7,987,000
29 Apr 13	53.90100 +0.37	54.00	53.53	53.75	3,809,000
26 Apr 13	53.53300 +0.02	53.82	53.35	53.42	4,543,000
25 Apr 13	53.51400 +0.31	53.90	52.52	53.41	3,787,000
24 Apr 13	53.20200 +0.10	53.47	53.12	53.20	2,663,000
23 Apr 13	53.10000 +0.89	53.12	52.36	52.59	3,569,000
22 Apr 13	52.21100 +0.01	52.37	51.88	52.20	4,398,000
19 Apr 13	52.19600 +0.10	52.37	51.86	52.28	5,106,000
18 Apr 13	52.10000 -0.48	52.65	52.10	52.58	6,434,000
17 Apr 13	52.57600 -0.58	53.09	52.47	52.72	6,310,000
16 Apr 13	53.15800 +0.99	53.16	52.21	52.31	5,494,000
15 Apr 13	52.17100 -1.13	53.38	52.17	53.02	5,281,000
12 Apr 13	53.29900 -0.83	53.64	52.96	53.47	6,794,000
11 Apr 13	54.12400 +0.68	54.23	53.26	53.44	5,679,000
10 Apr 13	53.44300 +0.68	53.80	52.84	52.97	4,839,000
09 Apr 13	52.76400 -0.67	53.44	52.32	53.40	9,011,000
08 Apr 13	53.43700 +0.28	53.57	52.98	53.07	3,631,000
05 Apr 13	53.16000 -0.26	53.27	52.63	52.67	5,783,000
04 Apr 13	53.42200 +0.10	53.56	53.01	53.28	4,432,000
03 Apr 13	53.32500 -0.73	54.30	53.04	54.08	5,330,000
02 Apr 13	54.05900 +0.34	54.40	53.90	54.07	3,696,000
01 Apr 13	53.72300 -0.39	54.69	53.60	54.24	5,501,000
28 Mar 13	54.11300 +0.31	54.20	53.69	53.84	6,689,000
27 Mar 13	53.80300 +0.26	54.07	53.04	53.22	6,483,000
26 Mar 13	53.54700 +1.55	53.72	52.22	52.30	9,106,000
25 Mar 13	51.99900 +0.25	52.40	51.88	52.03	5,420,000
22 Mar 13	51.75000 +0.35	51.88	51.55	51.58	5,052,000
21 Mar 13	51.40100 -0.46	51.77	51.32	51.64	5,505,000
20 Mar 13	51.86200 +0.70	51.87	51.43	51.60	4,552,000
19 Mar 13	51.16000 -0.34	51.78	50.82	51.62	6,309,000
18 Mar 13	51.50100 -0.44	51.97	51.47	51.53	5,626,000
15 Mar 13	51.93700 -0.78	52.88	51.82	52.60	11,598,000
14 Mar 13	52.71800 -0.03	53.13	52.67	52.85	5,567,000
13 Mar 13	52.74800 +0.43	52.84	52.11	52.23	4,715,000
12 Mar 13	52.31600 -0.77	53.10	52.22	52.99	4,798,000
11 Mar 13	53.08900 +0.17	53.25	52.84	52.96	4,091,000
08 Mar 13	52.92300 +0.26	53.03	52.45	53.00	5,068,000
07 Mar 13	52.66700 -0.09	53.00	52.57	52.77	6,685,000
06 Mar 13	52.75800 +0.05	53.12	52.33	52.55	5,179,000
05 Mar 13	52.71000 +0.57	53.08	52.18	52.25	5,895,000
04 Mar 13	52.14100 +0.31	52.24	51.58	51.60	3,486,000
01 Mar 13	51.83000 +0.05	51.95	51.33	51.50	4,142,000
28 Feb 13	51.78200 +0.26	52.14	51.34	51.52	6,148,000
27 Feb 13	51.51900 +0.55	51.62	50.80	51.10	6,994,000
26 Feb 13	50.97000 -0.12	51.58	50.74	51.35	7,955,000
25 Feb 13	51.09000 -1.29	52.60	51.09	52.53	8,672,000
22 Feb 13	52.38300 +0.42	52.44	51.73	52.29	6,591,000
21 Feb 13	51.95900 +0.67	52.09	51.06	51.40	6,814,000
20 Feb 13	51.29100 -1.00	52.42	51.29	52.20	5,377,000
19 Feb 13	52.28600 -0.03	52.65	52.10	52.50	4,234,000
15 Feb 13	52.31300 +0.10	52.49	51.63	51.63	7,032,000
14 Feb 13	52.21600 +0.29	52.33	51.62	51.62	6,656,000
13 Feb 13	51.92100 -0.04	52.19	51.62	52.13	4,096,000
12 Feb 13	51.96400 -0.12	52.21	51.85	52.09	3,379,000
11 Feb 13	52.08500 -0.36	52.62	51.92	52.56	5,616,000
08 Feb 13	52.44700 +0.49	52.45	51.83	51.85	5,214,000
07 Feb 13	51.95500 -0.40	52.33	51.63	52.19	6,517,000
06 Feb 13	52.35500 +0.29	52.39	51.81	52.02	6,016,000
05 Feb 13	52.06900 +0.65	52.20	51.68	52.04	7,983,000
04 Feb 13	51.42200 -0.45	51.80	51.21	51.63	6,152,000
01 Feb 13	51.87100 +0.03	52.25	51.37	52.08	9,949,000
31 Jan 13	51.84000 +0.24	53.53	51.30	53.20	20,412,000
30 Jan 13	51.60000 -0.25	52.16	51.39	51.66	11,601,000
29 Jan 13	51.84800 +0.44	52.08	51.41	51.41	8,833,000
28 Jan 13	51.41200 -0.53	52.09	51.35	52.09	8,002,000
25 Jan 13	51.94200 -0.28	52.28	51.72	52.28	7,157,000
24 Jan 13	52.22600 +0.47	52.57	51.77	51.79	5,869,000
23 Jan 13	51.75600 -0.22	52.25	51.51	51.96	4,991,000
22 Jan 13	51.97600 -0.12	52.48	51.46	52.48	7,462,000
18 Jan 13	52.10000 -0.24	52.15	51.34	51.96	10,769,000
17 Jan 13	52.33500 +0.21	52.67	52.13	52.47	5,250,000
16 Jan 13	52.12900 -0.15	52.25	51.50	51.64	6,190,000
15 Jan 13	52.28000 -0.07	52.34	51.92	52.22	5,858,000
14 Jan 13	52.35100 -0.52	53.00	52.12	52.95	9,911,000
11 Jan 13	52.86800 +0.10	52.98	52.55	52.75	6,424,000
10 Jan 13	52.76500 -0.47	53.25	52.43	53.25	12,564,000
09 Jan 13	53.23900 +1.46	53.24	52.27	52.52	11,461,000
08 Jan 13	51.78200 -0.17	52.10	51.49	52.00	6,983,000
07 Jan 13	51.95300 +0.86	52.13	51.17	51.30	11,398,000
04 Jan 13	51.09800 +0.00	51.22	50.70	51.11	11,475,000
03 Jan 13	51.10000 +0.07	51.55	50.81	51.05	9,452,000
02 Jan 13	51.02700 +1.90	51.03	50.10	50.63	12,278,000
31 Dec 12	49.12800 +0.82	49.19	48.29	48.34	6,562,000
28 Dec 12	48.30800 -0.48	48.86	48.28	48.50	4,686,000
27 Dec 12	48.78700 +0.17	49.29	48.11	48.60	6,233,000
26 Dec 12	48.62000 -0.88	49.59	48.50	49.45	5,749,000
24 Dec 12	49.50200 +0.14	49.63	49.25	49.29	2,695,000
21 Dec 12	49.35700 -0.50	49.69	48.83	49.30	8,320,000
20 Dec 12	49.85300 +0.91	49.86	48.95	49.22	9,358,000
19 Dec 12	48.93900 -0.35	49.49	48.89	49.48	5,629,000
18 Dec 12	49.28800 +0.36	49.50	48.78	49.00	6,621,000
17 Dec 12	48.93200 +0.70	48.99	48.11	48.34	7,181,000
14 Dec 12	48.23000 -0.21	48.48	48.03	48.12	5,346,000
13 Dec 12	48.44300 +0.10	48.76	48.25	48.59	5,680,000
12 Dec 12	48.34400 +0.19	48.74	48.02	48.20	9,512,000
11 Dec 12	48.15200 +0.19	48.50	47.92	48.00	8,577,000
10 Dec 12	47.96000 +0.35	48.05	47.55	48.04	5,770,000
07 Dec 12	47.60900 -0.48	48.28	47.60	48.17	6,389,000
06 Dec 12	48.08800 +0.29	48.09	47.39	47.58	5,977,000
05 Dec 12	47.80000 -0.54	48.40	47.44	48.30	6,645,000
04 Dec 12	48.34200 -0.32	48.80	48.06	48.76	6,430,000
03 Dec 12	48.66500 -0.20	49.45	48.56	49.10	8,497,000
30 Nov 12	48.86800 +0.25	48.99	48.38	48.58	9,826,000
29 Nov 12	48.62100 +0.47	49.08	48.32	48.42	9,080,000
28 Nov 12	48.15100 +0.30	48.16	47.48	47.57	6,584,000
27 Nov 12	47.84900 -0.15	48.37	47.79	48.01	4,877,000
26 Nov 12	48.00300 -0.12	48.28	47.83	48.02	4,976,000
23 Nov 12	48.12400 +0.18	48.20	47.80	48.08	2,391,000
21 Nov 12	47.94300 +0.19	48.07	47.76	47.84	2,927,000
20 Nov 12	47.75700 -0.11	48.26	47.22	47.90	6,804,000
19 Nov 12	47.86800 +1.41	47.87	46.84	46.94	6,813,000
16 Nov 12	46.45900 +0.74	47.05	45.60	45.85	9,029,000
15 Nov 12	45.71600 -0.62	46.29	45.36	46.29	7,071,000
14 Nov 12	46.33100 -0.79	47.40	46.23	47.27	6,080,000
13 Nov 12	47.12200 +0.12	47.69	46.47	46.71	4,959,000
12 Nov 12	47.00000 +0.53	47.10	46.31	46.57	7,025,000
09 Nov 12	46.46600 +0.29	46.87	45.85	45.85	6,420,000
08 Nov 12	46.18000 -0.29	46.82	46.18	46.43	6,203,000
07 Nov 12	46.47000 -0.71	47.12	46.15	47.00	7,637,000
06 Nov 12	47.17800 +0.61	47.29	46.72	46.86	4,120,000
05 Nov 12	46.56500 -0.38	47.10	46.47	46.73	6,169,000
02 Nov 12	46.94500 +0.08	47.70	46.87	47.15	9,514,000
01 Nov 12	46.86900 +0.78	47.50	46.21	46.34	9,364,000
31 Oct 12	46.09300 +0.79	46.50	45.12	45.25	11,930,000
26 Oct 12	45.29800 +0.36	45.77	44.82	44.94	6,852,000
25 Oct 12	44.93600 -0.52	45.86	44.74	45.65	8,938,000
24 Oct 12	45.45400 -0.53	46.50	45.30	46.47	7,083,000
23 Oct 12	45.98600 -0.71	46.47	45.80	46.25	7,294,000
22 Oct 12	46.69300 -0.31	47.30	46.20	47.30	7,754,000
19 Oct 12	47.00600 -0.58	47.68	46.79	47.46	10,070,000
18 Oct 12	47.58300 -0.72	48.56	47.44	48.25	8,788,000
17 Oct 12	48.30000 +0.40	48.61	47.92	48.60	7,248,000
16 Oct 12	47.90100 +0.32	48.15	47.61	47.93	4,557,000
15 Oct 12	47.58200 +0.25	47.69	47.17	47.23	8,995,000
12 Oct 12	47.33600 +0.08	47.60	46.95	47.27	8,243,000
11 Oct 12	47.25700 +1.05	47.58	46.50	46.72	12,626,000
10 Oct 12	46.20900 -0.28	46.52	46.05	46.50	5,058,000
09 Oct 12	46.48800 -0.71	47.30	46.13	47.23	8,103,000
08 Oct 12	47.19300 -0.33	47.55	46.98	47.42	5,542,000
05 Oct 12	47.52700 +0.04	48.30	47.29	47.80	9,005,000
04 Oct 12	47.48800 +0.11	47.50	47.14	47.28	6,340,000
03 Oct 12	47.37600 +1.61	47.47	45.77	45.90	11,976,000
02 Oct 12	45.76500 +0.08	45.88	45.40	45.70	3,347,000
01 Oct 12	45.68900 +0.54	46.01	45.25	45.32	6,957,000
28 Sep 12	45.14800 -0.07	45.25	44.86	45.11	5,548,000
27 Sep 12	45.21700 +0.63	45.22	44.70	44.76	4,342,000
26 Sep 12	44.58400 -0.57	45.20	44.58	45.13	4,991,000
25 Sep 12	45.15200 -0.38	45.77	45.13	45.76	5,510,000
24 Sep 12	45.52900 -0.42	45.75	45.31	45.75	7,608,000
21 Sep 12	45.95200 +0.53	46.18	45.68	45.93	12,850,000
20 Sep 12	45.41800 +0.23	45.93	44.72	44.75	11,339,000
19 Sep 12	45.18900 -0.11	45.54	45.17	45.29	5,011,000
18 Sep 12	45.29800 -0.05	45.50	45.07	45.30	4,771,000
17 Sep 12	45.35000 -0.07	45.63	45.25	45.43	5,157,000
14 Sep 12	45.41800 -0.11	45.67	45.20	45.51	6,875,000
13 Sep 12	45.52600 +0.89	45.66	44.59	44.64	8,119,000
12 Sep 12	44.64100 +0.35	44.83	44.38	44.60	6,168,000
11 Sep 12	44.28700 +0.54	44.59	43.75	43.80	7,158,000
10 Sep 12	43.74900 +0.13	44.12	43.63	43.66	7,534,000
07 Sep 12	43.62000 +0.36	43.68	43.11	43.29	6,135,000
06 Sep 12	43.26000 +1.05	43.26	42.26	42.50	9,617,000
05 Sep 12	42.21000 -0.23	42.54	42.04	42.39	5,526,000
04 Sep 12	42.43800 +0.15	42.60	41.75	41.75	5,091,000
31 Aug 12	42.29000 +0.19	42.36	41.90	42.23	4,649,000
30 Aug 12	42.09500 -0.49	42.40	42.03	42.25	3,801,000
29 Aug 12	42.58200 +0.12	42.65	42.17	42.50	4,011,000
28 Aug 12	42.46000 +0.12	42.59	42.26	42.26	3,983,000
27 Aug 12	42.34200 +0.10	42.62	42.05	42.25	4,699,000
24 Aug 12	42.24500 +0.41	42.35	41.77	41.86	5,130,000
23 Aug 12	41.83300 -0.29	42.28	41.67	42.09	5,744,000
22 Aug 12	42.12000 -0.21	42.57	41.88	42.11	6,931,000
21 Aug 12	42.33100 -0.39	42.98	42.25	42.70	4,232,000
20 Aug 12	42.72000 +0.04	42.86	42.37	42.71	4,384,000
17 Aug 12	42.68100 -0.17	42.95	42.52	42.80	5,416,000
16 Aug 12	42.85200 +0.14	43.09	42.60	42.72	4,134,000
15 Aug 12	42.70900 -0.10	43.11	42.62	42.81	4,050,000
14 Aug 12	42.80800 +0.24	43.31	42.63	42.70	5,696,000
13 Aug 12	42.56300 -0.04	42.68	42.21	42.46	4,039,000
10 Aug 12	42.60300 +0.01	42.79	42.33	42.34	4,565,000
09 Aug 12	42.59400 +0.15	42.79	42.06	42.40	7,074,000
08 Aug 12	42.44500 +0.81	42.70	41.52	41.60	10,101,000
07 Aug 12	41.64000 -0.35	42.28	41.32	42.13	12,179,000
06 Aug 12	41.98500 -0.43	42.76	41.90	42.42	7,637,000
03 Aug 12	42.41300 +0.07	42.90	42.30	42.84	10,280,000
02 Aug 12	42.34300 -0.38	42.91	41.81	42.58	11,444,000
01 Aug 12	42.72000 -0.94	43.30	42.00	42.41	21,723,000
31 Jul 12	43.65700 -0.46	44.33	43.32	44.30	11,530,000
30 Jul 12	44.11500 +0.44	44.67	43.62	43.62	9,897,000
27 Jul 12	43.67500 +1.30	43.67	42.32	42.38	9,644,000
26 Jul 12	42.37700 +1.14	42.74	41.76	41.88	7,061,000
25 Jul 12	41.23300 +0.24	41.50	40.65	41.30	6,069,000
24 Jul 12	40.98900 -0.61	41.78	40.47	41.73	9,457,000
23 Jul 12	41.59800 -0.72	41.86	41.13	41.63	9,147,000
20 Jul 12	42.31500 -0.48	42.69	42.14	42.49	8,963,000
19 Jul 12	42.79400 -0.89	43.90	42.79	43.82	8,195,000
18 Jul 12	43.68200 +0.11	43.94	43.20	43.34	5,775,000
17 Jul 12	43.56800 -0.12	44.00	43.01	43.83	6,192,000
16 Jul 12	43.68900 +0.73	44.80	43.57	43.98	17,479,000
13 Jul 12	42.96000 +0.53	43.03	42.40	42.52	6,082,000
12 Jul 12	42.42500 +0.44	42.66	41.45	41.60	7,646,000
11 Jul 12	41.98900 -0.04	42.03	41.28	41.90	6,284,000
10 Jul 12	42.02500 -1.10	43.64	42.01	43.18	8,211,000
09 Jul 12	43.12700 -1.04	43.50	42.33	43.43	11,064,000
06 Jul 12	44.16300 -0.24	44.53	43.94	44.10	8,164,000
05 Jul 12	44.40500 +0.23	44.50	43.84	44.04	5,972,000
03 Jul 12	44.17700 +0.19	44.34	43.68	43.95	4,863,000
02 Jul 12	43.99000 +0.98	43.99	43.02	43.51	6,180,000
29 Jun 12	43.01100 +0.88	43.02	42.56	42.75	9,351,000
28 Jun 12	42.13000 -1.06	43.04	41.68	42.93	9,629,000
27 Jun 12	43.19200 -0.03	43.57	43.11	43.32	4,446,000
26 Jun 12	43.22200 +0.37	43.43	42.70	42.97	6,198,000
25 Jun 12	42.85200 -0.66	43.43	42.85	43.28	7,000,000
22 Jun 12	43.50800 +1.39	43.51	42.06	42.16	8,706,000
21 Jun 12	42.11700 -0.76	43.27	42.10	42.88	5,544,000
20 Jun 12	42.88100 +0.12	43.00	42.11	42.78	4,999,000
19 Jun 12	42.75700 +0.19	42.98	42.58	42.90	6,877,000
18 Jun 12	42.56200 -0.11	42.80	42.23	42.49	6,307,000
15 Jun 12	42.66900 +0.76	42.67	42.00	42.28	8,093,000
14 Jun 12	41.90500 +0.93	42.00	40.95	40.96	7,452,000
13 Jun 12	40.97500 -0.80	41.82	40.80	41.51	6,123,000
12 Jun 12	41.77500 +0.39	41.99	41.09	41.40	5,788,000
11 Jun 12	41.38400 -0.27	42.13	41.35	42.05	5,905,000
08 Jun 12	41.65500 +0.08	41.66	41.09	41.25	7,441,000
07 Jun 12	41.57100 -0.43	42.51	41.40	42.45	9,438,000
06 Jun 12	41.99800 +1.18	42.00	41.28	41.46	9,733,000
05 Jun 12	40.82000 +0.79	40.98	40.02	40.10	9,693,000
04 Jun 12	40.02600 +0.85	40.15	39.01	39.17	9,667,000
01 Jun 12	39.17800 -1.47	39.92	38.99	39.86	11,237,000
31 May 12	40.65100 -0.51	41.30	39.90	41.23	10,662,000
30 May 12	41.15800 -0.45	41.56	40.93	41.09	6,743,000
29 May 12	41.60500 +0.21	41.97	41.32	41.73	4,658,000
25 May 12	41.39600 -0.59	42.19	41.21	41.65	6,948,000
24 May 12	41.98300 +0.27	42.88	41.61	42.01	10,810,000
23 May 12	41.70900 +0.36	41.71	40.66	41.11	8,750,000
22 May 12	41.34400 +0.29	41.83	40.83	41.02	12,319,000
21 May 12	41.05800 +1.60	41.08	39.42	39.60	12,811,000
18 May 12	39.45600 -0.40	40.46	39.46	40.20	11,113,000
17 May 12	39.85800 -1.08	41.38	39.85	41.38	12,020,000
16 May 12	40.93700 -0.51	42.05	40.87	41.89	12,951,000
15 May 12	41.44700 +0.00	42.00	41.34	41.47	6,769,000
14 May 12	41.44400 -0.80	42.10	41.44	41.82	12,164,000
11 May 12	42.24000 -0.06	42.76	41.90	42.00	7,891,000
10 May 12	42.29800 +0.02	42.94	41.83	42.58	11,555,000
09 May 12	42.28300 -0.88	43.20	42.10	42.58	9,996,000
08 May 12	43.16400 -0.45	43.61	42.31	43.40	10,400,000
07 May 12	43.61200 -0.36	44.28	43.47	43.47	10,801,000
04 May 12	43.96900 -0.27	44.19	43.38	43.70	14,684,000
03 May 12	44.24300 -0.90	45.48	43.97	45.30	15,116,000
02 May 12	45.14500 -0.44	45.82	44.00	44.67	21,649,000
01 May 12	45.59000 +0.36	46.70	45.37	45.58	17,580,000
30 Apr 12	45.22700 -0.53	46.03	45.13	45.94	9,794,000
27 Apr 12	45.75800 +0.36	46.23	45.55	45.81	11,799,000
26 Apr 12	45.39800 +0.89	45.65	44.45	44.45	10,407,000
25 Apr 12	44.50600 +1.48	44.51	43.17	43.47	9,781,000
24 Apr 12	43.03000 +0.00	43.59	42.67	43.02	6,525,000
23 Apr 12	43.02600 -1.02	43.74	42.08	43.60	12,354,000
20 Apr 12	44.04400 +0.36	44.33	43.75	44.00	9,070,000
19 Apr 12	43.68200 +0.01	44.08	43.23	43.72	6,880,000
18 Apr 12	43.67000 -0.17	44.10	43.60	43.73	5,208,000
17 Apr 12	43.84300 +0.58	43.92	43.45	43.48	5,232,000
16 Apr 12	43.26600 -0.78	44.15	42.90	44.09	7,687,000
13 Apr 12	44.04600 +0.65	44.38	43.10	43.36	10,572,000
12 Apr 12	43.39800 +0.39	43.42	42.97	43.05	5,312,000
11 Apr 12	43.00400 +0.53	43.24	42.72	42.96	5,751,000
10 Apr 12	42.47300 -1.46	44.10	42.42	43.93	12,612,000
09 Apr 12	43.92900 -0.06	44.29	43.22	43.29	8,574,000
05 Apr 12	43.98500 +0.89	44.22	42.87	43.05	8,506,000
04 Apr 12	43.09400 -0.71	43.65	42.61	43.44	9,824,000
03 Apr 12	43.80200 +0.60	44.06	42.90	43.17	11,526,000
02 Apr 12	43.20500 +1.15	43.43	41.90	42.18	8,944,000
30 Mar 12	42.05400 -0.77	42.87	42.00	42.86	10,180,000
29 Mar 12	42.82200 +0.07	42.83	42.16	42.46	5,092,000
28 Mar 12	42.75200 -0.31	43.47	42.48	43.38	6,837,000
27 Mar 12	43.06600 -0.50	43.59	43.07	43.55	7,299,000
26 Mar 12	43.56800 +1.17	43.76	42.50	42.73	10,460,000
23 Mar 12	42.40100 +0.72	42.64	41.62	41.62	6,644,000
22 Mar 12	41.68400 -0.11	42.13	41.50	41.75	6,306,000
21 Mar 12	41.79400 -0.10	42.30	41.79	42.00	5,995,000
20 Mar 12	41.89800 -0.61	42.39	41.76	42.32	5,960,000
19 Mar 12	42.50900 +0.49	42.81	41.92	41.98	8,011,000
16 Mar 12	42.01700 +0.06	42.14	41.81	41.87	7,608,000
15 Mar 12	41.95500 -0.19	42.30	41.80	42.14	5,888,000
14 Mar 12	42.14200 -0.18	42.61	41.87	42.24	6,175,000
13 Mar 12	42.32200 +0.34	42.33	41.68	42.20	7,528,000
12 Mar 12	41.98600 +0.03	42.36	41.75	41.81	6,463,000
09 Mar 12	41.95200 +0.23	42.11	41.55	41.82	7,354,000
08 Mar 12	41.72600 +0.55	41.89	41.35	41.45	7,095,000
07 Mar 12	41.17400 +0.34	41.50	41.06	41.13	8,394,000
06 Mar 12	40.83400 -0.93	41.21	40.63	41.10	9,358,000
05 Mar 12	41.76200 +0.48	41.93	41.21	41.45	8,318,000
02 Mar 12	41.27800 -0.76	41.95	41.27	41.65	9,652,000
01 Mar 12	42.04300 +0.04	42.33	41.70	42.25	8,726,000
29 Feb 12	42.00000 -0.40	42.86	41.76	42.41	10,991,000
28 Feb 12	42.39700 +0.26	42.60	42.00	42.15	9,691,000
27 Feb 12	42.14000 +0.58	42.21	41.10	41.23	8,754,000
24 Feb 12	41.56100 +0.95	41.88	40.62	40.83	12,869,000
23 Feb 12	40.61000 -0.07	40.78	40.42	40.68	8,216,000
22 Feb 12	40.68300 +0.73	40.85	39.80	39.80	10,087,000
21 Feb 12	39.95500 +0.35	40.08	39.40	39.55	11,588,000
17 Feb 12	39.60000 +0.28	39.70	39.23	39.47	7,688,000
16 Feb 12	39.31500 +0.02	39.59	38.98	39.41	7,223,000
15 Feb 12	39.29600 -0.26	39.97	39.26	39.88	7,305,000
14 Feb 12	39.55500 -0.11	39.65	39.38	39.65	7,660,000
13 Feb 12	39.66500 +0.05	40.00	39.53	39.95	5,847,000
10 Feb 12	39.61400 -0.03	39.70	39.24	39.40	7,484,000
09 Feb 12	39.64000 +0.15	40.18	39.43	40.00	10,000,000
08 Feb 12	39.49100 +0.20	39.52	39.03	39.30	10,090,000
07 Feb 12	39.29100 +0.16	39.45	38.86	39.20	12,568,000
06 Feb 12	39.13100 +0.10	39.30	38.70	39.30	11,256,000
03 Feb 12	39.03200 +0.88	39.13	38.20	38.20	22,332,000
02 Feb 12	38.15700 +2.40	38.42	36.72	36.72	35,026,000
01 Feb 12	35.76200 +0.21	36.12	35.60	35.82	14,580,000
31 Jan 12	35.55700 +0.36	35.86	35.24	35.54	10,633,000
30 Jan 12	35.19700 +0.32	35.24	34.63	34.70	8,240,000
27 Jan 12	34.87900 +0.10	35.17	34.56	34.78	7,243,000
26 Jan 12	34.78300 -0.09	35.49	34.72	34.90	9,230,000
25 Jan 12	34.87700 +0.61	34.99	34.10	34.22	8,994,000
24 Jan 12	34.26800 +0.36	34.46	33.73	33.85	6,830,000
23 Jan 12	33.90600 -0.16	34.39	33.63	34.00	10,343,000
20 Jan 12	34.06600 -1.22	35.00	33.75	35.00	18,952,000
19 Jan 12	35.29000 +0.05	35.60	35.05	35.55	8,855,000
18 Jan 12	35.23800 +0.64	35.45	34.57	34.60	12,440,000
17 Jan 12	34.59700 +0.69	34.70	34.05	34.11	11,118,000
13 Jan 12	33.90800 -0.42	34.60	33.73	34.16	12,545,000
12 Jan 12	34.33000 +0.18	34.49	33.96	34.15	13,262,000
11 Jan 12	34.14700 -0.74	34.56	33.90	34.00	14,353,000
10 Jan 12	34.88300 +0.30	35.13	34.52	34.88	10,252,000
09 Jan 12	34.58200 +0.29	34.78	34.21	34.49	11,486,000
06 Jan 12	34.29200 -0.95	35.40	34.18	35.34	20,887,000
05 Jan 12	35.24100 -0.38	35.56	35.05	35.38	14,757,000
04 Jan 12	35.62500 -1.21	36.67	35.26	36.50	22,841,000
03 Jan 12	36.83700 -0.45	37.86	36.56	37.84	14,708,000
30 Dec 11	37.28200 -0.54	37.82	37.28	37.80	5,216,000
29 Dec 11	37.82700 +0.45	37.84	37.37	37.40	4,874,000
28 Dec 11	37.37800 -0.10	37.69	37.14	37.69	5,252,000
27 Dec 11	37.47500 -0.34	38.13	37.42	37.88	4,448,000
23 Dec 11	37.81500 +0.69	37.81	37.18	37.33	4,655,000
22 Dec 11	37.12500 -0.29	37.66	36.76	37.47	9,340,000
21 Dec 11	37.41800 +0.03	37.45	36.67	37.31	7,936,000
20 Dec 11	37.39100 +1.52	37.42	36.00	36.33	13,179,000
19 Dec 11	35.87400 -0.34	36.80	35.80	36.27	10,939,000
16 Dec 11	36.21600 +0.30	36.60	35.83	36.01	8,399,000
15 Dec 11	35.92100 -0.19	36.80	35.90	36.79	7,661,000
14 Dec 11	36.11200 -0.78	36.71	36.00	36.60	10,399,000
13 Dec 11	36.89400 -0.23	37.50	36.62	37.46	7,006,000
12 Dec 11	37.12800 -0.61	37.53	36.91	37.40	6,025,000
09 Dec 11	37.74200 +0.81	37.93	36.98	37.35	8,405,000
08 Dec 11	36.93100 -0.50	37.81	36.89	37.33	8,544,000
07 Dec 11	37.43500 +0.31	37.50	36.64	37.12	7,934,000
06 Dec 11	37.13000 -0.15	37.50	37.02	37.20	8,895,000
05 Dec 11	37.28400 -0.55	38.33	37.00	38.30	10,981,000
02 Dec 11	37.83800 -0.26	38.50	37.84	38.37	9,320,000
01 Dec 11	38.09600 +0.64	38.20	37.24	37.24	12,151,000
30 Nov 11	37.45500 +1.69	37.47	36.60	36.80	12,752,000
29 Nov 11	35.76800 -0.16	36.15	35.50	36.00	7,204,000
28 Nov 11	35.92500 +1.30	36.00	35.48	35.59	10,898,000
25 Nov 11	34.62000 -0.08	35.16	34.50	34.53	3,939,000
23 Nov 11	34.70500 -0.75	35.47	34.66	35.33	9,350,000
22 Nov 11	35.45500 +0.27	35.83	35.20	35.20	7,707,000
21 Nov 11	35.18000 -0.86	35.68	34.88	35.50	14,079,000
18 Nov 11	36.04200 +0.10	36.20	35.60	36.16	10,586,000
17 Nov 11	35.93900 -0.16	36.68	35.66	36.19	11,423,000
16 Nov 11	36.10000 -1.03	36.98	36.10	36.85	9,753,000
15 Nov 11	37.13300 +0.41	37.35	36.70	36.74	8,888,000
14 Nov 11	36.72700 -0.29	37.32	36.60	36.63	6,941,000
11 Nov 11	37.01500 +1.00	37.04	36.25	36.26	10,283,000
10 Nov 11	36.01100 +0.27	36.27	35.54	36.22	6,778,000
09 Nov 11	35.74400 -1.06	36.64	35.74	36.17	11,119,000
08 Nov 11	36.80700 +0.22	36.90	36.31	36.81	9,154,000
07 Nov 11	36.59100 +0.58	36.60	35.87	36.20	10,310,000
04 Nov 11	36.00900 -0.65	36.90	35.91	36.48	12,421,000
03 Nov 11	36.65900 +0.89	36.80	35.50	35.53	14,512,000
02 Nov 11	35.76600 +2.34	36.48	35.14	36.10	30,756,000
01 Nov 11	33.43000 -1.29	34.10	33.34	33.67	12,690,000
31 Oct 11	34.72400 -0.73	35.60	34.61	35.11	9,254,000
28 Oct 11	35.45800 +0.54	35.50	34.62	34.66	9,729,000
27 Oct 11	34.91500 +2.01	34.96	33.12	33.60	16,934,000
26 Oct 11	32.90600 +0.15	33.30	32.46	33.26	10,964,000
25 Oct 11	32.75100 -1.32	33.98	32.70	33.81	8,323,000
24 Oct 11	34.06900 +0.73	34.11	33.28	33.28	8,156,000
21 Oct 11	33.34000 +0.77	33.36	32.66	32.97	10,032,000
20 Oct 11	32.56800 +0.19	32.94	32.25	32.65	12,506,000
19 Oct 11	32.37700 -1.61	34.01	32.36	34.00	12,912,000
18 Oct 11	33.98900 +0.48	34.15	33.12	33.56	10,625,000
17 Oct 11	33.51200 -0.65	34.22	33.38	34.08	9,065,000
14 Oct 11	34.15800 +0.56	34.49	33.73	33.83	8,943,000
13 Oct 11	33.59900 +0.80	33.92	32.65	32.71	12,993,000
12 Oct 11	32.79900 -0.15	33.74	32.71	33.44	14,183,000
11 Oct 11	32.95100 +0.37	33.32	32.20	32.31	10,954,000
10 Oct 11	32.58100 +1.44	32.58	31.55	31.55	9,527,000
07 Oct 11	31.14600 -0.48	31.92	30.93	31.75	12,340,000
06 Oct 11	31.62600 +0.29	31.89	30.92	31.25	13,364,000
05 Oct 11	31.33300 +0.57	31.38	30.23	30.80	16,059,000
04 Oct 11	30.76600 -0.32	30.87	29.30	30.80	27,000,000
03 Oct 11	31.08800 -0.63	32.40	31.01	31.45	14,377,000
30 Sep 11	31.71600 -1.12	32.42	31.25	32.40	17,195,000
29 Sep 11	32.83700 -0.15	33.78	32.15	33.64	10,228,000
28 Sep 11	32.98200 -0.83	34.00	32.92	33.81	10,268,000
27 Sep 11	33.81100 +0.37	34.20	33.35	33.91	12,272,000
26 Sep 11	33.44000 -0.26	34.40	33.11	33.98	15,891,000
23 Sep 11	33.70300 +0.61	33.81	32.82	33.01	12,941,000
22 Sep 11	33.09600 -1.00	33.80	32.32	33.20	22,186,000
21 Sep 11	34.09700 -1.28	35.65	34.09	35.46	14,182,000
20 Sep 11	35.37800 +0.58	36.19	34.83	34.83	22,902,000
19 Sep 11	34.79800 +0.10	35.20	33.89	34.15	16,494,000
16 Sep 11	34.69500 -0.10	35.20	33.82	34.98	52,441,000
15 Sep 11	34.79400 +1.07	34.96	33.05	33.88	22,126,000
14 Sep 11	33.72300 +0.84	33.87	32.64	33.00	17,896,000
13 Sep 11	32.88600 +0.68	32.89	32.00	32.24	10,394,000
12 Sep 11	32.20400 +0.00	32.55	31.47	31.96	15,418,000
09 Sep 11	32.20200 -1.59	33.76	32.19	33.62	17,671,000
08 Sep 11	33.79100 -0.12	34.51	33.54	33.72	16,012,000
07 Sep 11	33.91000 +1.61	33.93	32.73	32.81	16,441,000
06 Sep 11	32.30000 +0.23	32.33	31.15	31.31	12,269,000
02 Sep 11	32.06800 -0.94	32.66	32.01	32.26	8,722,000
01 Sep 11	33.00600 +0.03	33.52	32.85	33.01	10,556,000
31 Aug 11	32.97100 +0.00	33.58	32.61	33.29	10,337,000
30 Aug 11	32.97300 +0.24	33.18	32.10	32.53	11,211,000
29 Aug 11	32.73700 +0.20	33.40	32.18	32.95	15,119,000
26 Aug 11	32.53300 +0.25	32.70	31.34	32.08	10,520,000
25 Aug 11	32.28600 -0.23	32.95	32.10	32.61	8,263,000
24 Aug 11	32.52000 +0.28	32.98	31.90	32.23	11,707,000
23 Aug 11	32.23900 +1.64	32.25	30.43	30.87	10,723,000
22 Aug 11	30.60000 +0.58	30.87	30.14	30.79	10,295,000
19 Aug 11	30.01600 -0.48	31.03	30.00	30.13	15,611,000
18 Aug 11	30.49100 -2.13	32.00	30.27	31.75	21,241,000
17 Aug 11	32.62200 -0.88	33.75	32.31	33.71	14,693,000
16 Aug 11	33.50000 +0.00	33.80	32.85	33.38	14,729,000
15 Aug 11	33.50000 +0.69	33.85	32.61	33.10	14,919,000
12 Aug 11	32.80700 +0.07	33.27	31.82	32.90	12,999,000
11 Aug 11	32.73900 +2.37	33.00	30.59	30.92	25,496,000
10 Aug 11	30.37100 -1.91	32.12	30.36	31.40	29,809,000
09 Aug 11	32.28100 +3.08	32.28	29.45	29.99	26,779,000
08 Aug 11	29.19600 -3.46	32.23	29.17	31.49	28,694,000
05 Aug 11	32.65400 +0.39	33.09	31.33	32.88	23,768,000
04 Aug 11	32.26000 -1.59	33.56	32.26	33.38	24,544,000
03 Aug 11	33.84700 +4.00	34.04	31.15	31.22	51,905,000
02 Aug 11	29.84900 -0.56	30.94	29.85	30.29	11,625,000
01 Aug 11	30.41200 +0.09	31.16	30.10	30.82	7,046,000
29 Jul 11	30.32500 -0.36	30.69	29.96	30.20	8,973,000
28 Jul 11	30.69000 +0.38	31.21	30.27	30.39	11,385,000
27 Jul 11	30.30900 -0.97	31.35	30.30	31.14	10,670,000
26 Jul 11	31.27600 -0.36	31.86	31.24	31.64	5,409,000
25 Jul 11	31.63500 +0.22	31.87	30.97	31.03	7,013,000
22 Jul 11	31.41400 +0.36	31.57	30.90	31.07	6,793,000
21 Jul 11	31.05200 +0.22	31.49	30.86	30.99	8,257,000
20 Jul 11	30.82700 -0.31	31.28	30.65	31.25	5,922,000
19 Jul 11	31.13900 +0.38	31.28	30.84	30.94	10,771,000
18 Jul 11	30.75500 +0.00	30.95	30.40	30.66	11,773,000
15 Jul 11	30.75500 +0.19	30.93	30.54	30.66	10,013,000
14 Jul 11	30.56800 -0.02	31.10	30.45	30.45	9,649,000
13 Jul 11	30.58900 +0.20	31.00	30.57	30.60	12,417,000
12 Jul 11	30.39100 -0.35	30.95	30.37	30.82	13,843,000
11 Jul 11	30.74600 -0.78	31.34	30.70	31.32	10,621,000
08 Jul 11	31.52900 -0.37	31.74	31.31	31.41	10,455,000
07 Jul 11	31.90200 +0.61	32.23	31.25	31.25	21,592,000
06 Jul 11	31.29000 -0.31	31.75	31.20	31.30	10,999,000
05 Jul 11	31.59600 +0.15	31.77	31.20	31.24	10,387,000
01 Jul 11	31.44700 +1.31	31.56	29.96	30.05	24,158,000
30 Jun 11	30.13400 -0.84	30.98	29.96	30.68	37,687,000
29 Jun 11	30.97000 +3.15	30.98	27.52	27.89	44,579,000
28 Jun 11	27.82300 +0.56	27.90	27.39	27.48	10,349,000
27 Jun 11	27.26000 -0.16	27.41	27.04	27.31	8,099,000
24 Jun 11	27.42000 +0.11	27.42	27.03	27.30	12,495,000
23 Jun 11	27.31300 +0.20	27.31	26.71	26.89	6,659,000
22 Jun 11	27.11400 -0.29	27.63	27.11	27.31	5,425,000
21 Jun 11	27.40300 +0.41	27.54	27.01	27.11	6,106,000
20 Jun 11	26.99500 +0.39	27.07	26.54	26.60	6,104,000
17 Jun 11	26.60900 -0.06	27.24	26.49	26.83	12,558,000
16 Jun 11	26.66800 -0.38	27.05	26.51	27.05	8,746,000
15 Jun 11	27.04700 -0.36	27.57	27.05	27.11	10,766,000
14 Jun 11	27.41200 +0.67	27.50	26.85	26.90	8,926,000
13 Jun 11	26.74200 +0.04	26.92	26.63	26.70	9,258,000
10 Jun 11	26.70300 -0.47	27.16	26.51	27.04	10,220,000
09 Jun 11	27.17000 +0.17	27.31	26.81	26.85	8,317,000
08 Jun 11	27.00000 -0.42	27.26	25.83	27.26	30,792,000
07 Jun 11	27.42000 +0.23	27.72	27.30	27.30	10,541,000
06 Jun 11	27.19200 -0.51	27.77	27.10	27.68	9,254,000
03 Jun 11	27.70600 -0.57	28.27	27.55	27.90	7,016,000
02 Jun 11	28.27500 +0.21	28.58	27.95	28.07	8,623,000
01 Jun 11	28.06600 -0.64	28.78	28.07	28.66	8,658,000
31 May 11	28.70500 +0.18	28.86	28.55	28.68	9,573,000
27 May 11	28.52400 +0.31	28.63	28.15	28.22	11,587,000
26 May 11	28.21000 +0.76	28.36	27.25	27.40	14,866,000
25 May 11	27.44800 +0.44	27.55	26.80	26.80	9,383,000
24 May 11	27.00900 -0.19	27.32	26.84	27.32	7,887,000
23 May 11	27.19600 -0.56	27.56	26.99	27.45	9,176,000
20 May 11	27.75700 -0.65	28.48	27.73	28.48	9,856,000
19 May 11	28.40600 +0.27	28.48	28.10	28.25	6,320,000
18 May 11	28.13500 -0.07	28.29	27.79	28.00	7,085,000
17 May 11	28.20500 +0.29	28.22	27.65	28.02	11,190,000
16 May 11	27.91500 -0.09	28.22	27.68	27.82	6,069,000
13 May 11	28.00000 -0.21	28.27	27.95	28.23	5,834,000
12 May 11	28.21000 +0.40	28.27	27.67	27.71	7,240,000
11 May 11	27.81300 -0.30	28.20	27.71	28.10	6,754,000
10 May 11	28.11000 +0.23	28.16	27.89	28.00	5,248,000
09 May 11	27.87700 +0.45	27.93	27.31	27.45	5,102,000
06 May 11	27.42500 -0.03	27.77	27.39	27.50	6,294,000
05 May 11	27.45000 -0.79	28.20	27.31	28.05	10,772,000
04 May 11	28.23900 +0.00	28.31	27.82	27.97	10,899,000
03 May 11	28.23800 +0.71	28.68	28.03	28.20	14,846,000
02 May 11	27.52900 -0.06	28.00	27.50	27.70	8,273,000
29 Apr 11	27.58900 +0.12	27.59	25.37	27.47	7,510,000
28 Apr 11	27.47000 -0.07	27.58	27.40	27.53	4,601,000
27 Apr 11	27.53600 -0.10	27.63	27.16	27.61	5,516,000
26 Apr 11	27.63600 +0.49	27.81	27.11	27.11	6,497,000
25 Apr 11	27.14300 -0.18	27.40	27.07	27.33	5,667,000
21 Apr 11	27.32800 +0.33	27.34	26.90	27.00	7,145,000
20 Apr 11	27.00200 +0.30	27.38	26.85	26.93	7,363,000
19 Apr 11	26.70600 +0.20	26.89	26.55	26.59	5,973,000
18 Apr 11	26.50500 -0.25	26.65	26.35	26.65	6,748,000
15 Apr 11	26.75800 -0.13	26.95	26.42	26.90	12,410,000
14 Apr 11	26.88700 -0.09	26.99	26.70	26.80	6,235,000
13 Apr 11	26.97600 +0.68	27.00	26.45	26.50	12,726,000
12 Apr 11	26.29600 -0.36	26.73	26.05	26.05	9,672,000
11 Apr 11	26.66100 +0.35	26.75	26.22	26.29	7,560,000
08 Apr 11	26.30600 -0.21	26.70	26.30	26.70	8,661,000
07 Apr 11	26.51700 -0.03	26.60	26.28	26.55	7,454,000
06 Apr 11	26.54800 +0.26	26.56	26.19	26.39	9,952,000
05 Apr 11	26.29300 +0.17	26.46	25.94	26.00	14,002,000
04 Apr 11	26.12500 +0.77	26.13	25.49	25.49	9,017,000
01 Apr 11	25.35500 +0.18	25.51	25.19	25.20	7,964,000
31 Mar 11	25.17200 -0.19	25.57	25.11	25.31	8,263,000
30 Mar 11	25.36600 +0.19	26.24	25.22	25.65	19,207,000
29 Mar 11	25.17100 -0.07	25.29	24.94	25.14	7,479,000
28 Mar 11	25.23700 +0.47	25.43	24.78	25.08	13,286,000
25 Mar 11	24.77000 -0.46	25.33	24.74	25.20	11,570,000
24 Mar 11	25.23100 +0.54	25.31	24.55	24.77	8,619,000
23 Mar 11	24.68600 +0.01	24.84	24.57	24.66	6,606,000
22 Mar 11	24.67600 -0.12	24.93	24.64	24.76	8,083,000
21 Mar 11	24.79600 +0.63	24.80	24.33	24.33	7,056,000
18 Mar 11	24.16800 -0.21	24.63	24.14	24.45	9,169,000
17 Mar 11	24.37600 -0.05	24.90	24.23	24.66	6,941,000
16 Mar 11	24.43000 -0.03	24.84	24.39	24.41	9,587,000
15 Mar 11	24.46500 -0.42	24.66	24.19	24.30	9,512,000
14 Mar 11	24.88400 +0.04	24.96	24.62	24.72	7,354,000
11 Mar 11	24.84200 +0.49	24.90	24.20	24.20	5,006,000
10 Mar 11	24.35600 -0.44	24.75	24.21	24.75	10,315,000
09 Mar 11	24.79800 -0.10	25.19	24.74	24.87	8,961,000
08 Mar 11	24.90000 +0.17	25.16	24.50	24.72	8,048,000
07 Mar 11	24.72700 -0.25	25.29	24.65	24.99	7,923,000
04 Mar 11	24.97500 -0.19	25.18	24.86	24.99	6,887,000
03 Mar 11	25.16500 +0.55	25.17	24.67	24.69	10,239,000
02 Mar 11	24.61800 +0.58	24.69	24.04	24.11	7,798,000
01 Mar 11	24.03600 -0.02	24.70	24.04	24.25	12,126,000
28 Feb 11	24.05600 -0.62	24.78	24.04	24.76	13,373,000
25 Feb 11	24.67100 +0.25	24.93	24.50	24.67	9,826,000
24 Feb 11	24.41800 +0.01	24.66	24.30	24.50	9,580,000
23 Feb 11	24.41200 -0.33	24.93	24.41	24.74	8,440,000
22 Feb 11	24.73800 -0.34	25.05	24.41	24.53	6,916,000
18 Feb 11	25.07400 -0.11	25.32	24.97	25.20	8,877,000
17 Feb 11	25.18200 -0.26	25.40	24.86	25.04	14,951,000
16 Feb 11	25.43800 -0.17	25.88	25.38	25.69	8,418,000
15 Feb 11	25.61000 +0.11	25.66	25.40	25.52	6,887,000
14 Feb 11	25.49600 +0.15	25.87	25.25	25.25	11,144,000
11 Feb 11	25.34900 +0.14	25.48	25.04	25.08	5,565,000
10 Feb 11	25.21300 +0.36	25.30	24.75	24.75	7,186,000
09 Feb 11	24.85000 -0.11	25.16	24.75	24.85	6,012,000
08 Feb 11	24.96100 -0.04	25.20	24.84	25.20	5,801,000
07 Feb 11	24.99800 +0.27	25.14	24.73	24.73	6,289,000
04 Feb 11	24.72400 +0.19	24.94	24.40	24.58	7,830,000
03 Feb 11	24.53900 +0.60	24.80	23.70	23.90	18,662,000
02 Feb 11	23.93900 +0.12	24.24	23.82	23.85	10,310,000
01 Feb 11	23.81500 +0.16	24.19	23.03	23.03	9,623,000
31 Jan 11	23.65100 +0.16	23.66	23.27	23.40	6,239,000
28 Jan 11	23.48700 -0.42	24.05	23.46	23.92	6,191,000
27 Jan 11	23.91100 -0.11	24.12	23.80	24.06	5,775,000
26 Jan 11	24.01800 -0.14	24.36	23.80	24.36	6,900,000
25 Jan 11	24.15400 +0.25	24.19	23.52	23.90	13,369,000
24 Jan 11	23.90000 +0.55	23.98	23.35	23.35	10,130,000
21 Jan 11	23.35300 -0.16	23.70	23.33	23.70	7,896,000
20 Jan 11	23.51000 -0.03	23.88	22.80	23.37	29,098,000
19 Jan 11	23.53600 -0.23	23.75	23.53	23.67	12,053,000
18 Jan 11	23.76300 +0.07	23.90	23.62	23.62	6,672,000
14 Jan 11	23.69100 +0.34	23.69	23.33	23.37	10,951,000
13 Jan 11	23.35100 +0.07	23.35	23.13	23.28	7,222,000
12 Jan 11	23.28300 +0.34	23.28	22.97	23.06	10,265,000
11 Jan 11	22.94000 -0.08	23.20	22.84	23.12	8,972,000
10 Jan 11	23.02000 -0.09	23.22	22.91	23.14	10,565,000
07 Jan 11	23.10900 +0.00	23.35	22.90	23.11	13,989,000
06 Jan 11	23.11200 +0.08	23.26	22.81	23.16	15,872,000
05 Jan 11	23.02900 +0.66	23.18	22.37	22.37	27,856,000
04 Jan 11	22.37000 +0.28	22.37	22.09	22.12	13,638,000
03 Jan 11	22.08500 -0.33	22.65	21.93	22.64	19,272,000
31 Dec 10	22.41100 +0.04	22.57	22.31	22.35	3,826,000
30 Dec 10	22.37200 -0.17	22.60	22.35	22.50	7,649,000
29 Dec 10	22.54600 +0.09	22.61	22.37	22.44	6,478,000
28 Dec 10	22.45200 -0.01	22.67	22.31	22.50	9,294,000
27 Dec 10	22.46500 +0.64	22.52	21.75	21.83	14,670,000
23 Dec 10	21.83000 +0.09	21.85	21.67	21.73	12,985,000
22 Dec 10	21.74000 -0.24	22.15	21.54	21.96	24,424,000
21 Dec 10	21.97800 -0.38	22.60	21.85	22.48	32,115,000
20 Dec 10	22.35400 +0.23	22.49	22.10	22.13	27,406,000
17 Dec 10	22.12600 -0.22	22.52	21.50	22.42	63,476,000
16 Dec 10	22.34900 -2.57	25.40	21.83	25.00	90,628,000
15 Dec 10	24.92200 -0.49	25.60	24.79	25.50	12,579,000
14 Dec 10	25.41200 -0.52	26.00	25.37	25.95	7,172,000
13 Dec 10	25.93500 +0.46	26.07	25.26	25.46	13,835,000
10 Dec 10	25.47600 +0.35	25.48	25.03	25.15	8,104,000
09 Dec 10	25.12200 +0.06	25.41	24.68	25.05	7,740,000
08 Dec 10	25.06400 +0.39	25.08	24.62	24.67	8,361,000
07 Dec 10	24.67800 -0.64	25.57	24.65	25.45	8,389,000
06 Dec 10	25.31600 +0.41	25.36	24.73	24.73	7,605,000
03 Dec 10	24.90800 -0.01	24.94	24.52	24.80	7,642,000
02 Dec 10	24.91900 +0.10	24.92	24.53	24.81	10,802,000
01 Dec 10	24.81900 +1.12	25.00	24.07	24.19	14,105,000
30 Nov 10	23.70300 +0.15	23.86	23.30	23.38	15,648,000
29 Nov 10	23.55600 +0.04	23.61	23.00	23.49	8,736,000
26 Nov 10	23.51500 -0.26	23.69	23.30	23.69	7,351,000
24 Nov 10	23.77900 +0.21	24.09	23.65	23.65	9,015,000
23 Nov 10	23.56500 -0.78	24.24	23.55	24.15	11,405,000
22 Nov 10	24.34100 -0.05	24.42	24.10	24.25	6,292,000
19 Nov 10	24.38800 +0.14	24.50	24.17	24.42	9,330,000
18 Nov 10	24.24900 +0.79	24.36	23.67	23.81	10,571,000
17 Nov 10	23.45700 +0.15	23.91	23.29	23.37	10,875,000
16 Nov 10	23.30600 -0.99	24.07	23.27	24.07	14,991,000
15 Nov 10	24.29300 -0.02	24.75	23.97	24.28	8,058,000
12 Nov 10	24.31700 -0.89	25.10	24.26	25.00	11,052,000
11 Nov 10	25.20700 -0.15	25.49	25.14	25.21	4,812,000
10 Nov 10	25.35700 +0.20	25.40	25.09	25.20	5,776,000
09 Nov 10	25.15200 -0.12	25.38	25.07	25.31	6,244,000
08 Nov 10	25.27600 -0.35	25.59	25.13	25.50	8,045,000
05 Nov 10	25.62900 +0.14	25.69	25.37	25.65	10,195,000
04 Nov 10	25.48900 +0.31	25.50	25.13	25.25	11,751,000
03 Nov 10	25.18300 +0.59	25.20	24.65	24.67	15,721,000
02 Nov 10	24.59800 +0.70	24.83	24.32	24.75	18,490,000
01 Nov 10	23.89900 -0.11	24.30	23.82	24.26	8,713,000
29 Oct 10	24.00600 +0.05	24.35	23.93	23.99	8,065,000
28 Oct 10	23.95200 -0.62	24.49	23.74	24.49	13,105,000
27 Oct 10	24.57600 +0.22	24.62	24.26	24.26	9,034,000
26 Oct 10	24.35200 -0.16	24.59	24.27	24.50	9,054,000
25 Oct 10	24.51500 +0.25	24.85	24.33	24.41	9,933,000
22 Oct 10	24.26400 -0.06	24.52	24.11	24.40	6,182,000
21 Oct 10	24.31900 +0.27	24.63	24.04	24.04	11,449,000
20 Oct 10	24.05200 +0.35	24.16	23.48	23.71	9,217,000
19 Oct 10	23.70500 +0.16	24.06	23.25	23.36	15,936,000
18 Oct 10	23.54500 +0.18	23.68	23.42	23.49	8,128,000
15 Oct 10	23.37000 +0.10	23.56	23.10	23.37	10,996,000
14 Oct 10	23.26600 +0.18	23.43	22.93	23.08	19,475,000
13 Oct 10	23.08900 +0.88	23.14	22.28	22.30	18,800,000
12 Oct 10	22.21300 -0.07	22.27	22.00	22.16	6,982,000
11 Oct 10	22.28600 +0.03	22.42	22.11	22.23	4,560,000
08 Oct 10	22.25900 +0.17	22.31	21.93	22.11	8,618,000
07 Oct 10	22.08600 -0.24	22.50	22.08	22.47	5,982,000
06 Oct 10	22.33000 -0.26	22.59	22.17	22.59	8,055,000
05 Oct 10	22.59000 +0.33	22.80	22.43	22.60	12,251,000
04 Oct 10	22.26400 -0.21	22.72	21.90	22.56	14,600,000
01 Oct 10	22.47800 +0.08	22.60	22.27	22.50	9,572,000
30 Sep 10	22.40000 +0.14	22.63	22.28	22.38	12,062,000
29 Sep 10	22.26300 -0.04	22.41	22.16	22.24	11,578,000
28 Sep 10	22.30000 +0.06	22.34	22.03	22.26	9,990,000
27 Sep 10	22.23700 +0.08	22.45	22.08	22.10	9,131,000
24 Sep 10	22.15700 +0.21	22.30	21.96	22.13	11,947,000
23 Sep 10	21.94300 +0.04	22.32	21.70	21.74	18,314,000
22 Sep 10	21.90300 +0.20	21.99	21.41	21.63	13,085,000
21 Sep 10	21.69900 -0.17	21.94	21.47	21.84	17,864,000
20 Sep 10	21.87100 +0.50	21.87	21.15	21.40	17,232,000
17 Sep 10	21.36700 +0.34	21.44	21.00	21.15	18,033,000
16 Sep 10	21.02900 +0.01	21.34	20.83	21.07	21,782,000
15 Sep 10	21.01800 +1.04	21.30	20.41	20.42	45,712,000
14 Sep 10	19.97500 +0.67	20.13	19.32	19.34	22,223,000
13 Sep 10	19.30300 -0.51	19.67	19.10	19.67	39,157,000
10 Sep 10	19.81400 +0.62	19.83	19.25	19.27	14,930,000
09 Sep 10	19.19800 -0.24	19.71	19.12	19.70	21,207,000
08 Sep 10	19.44000 -0.61	20.17	19.43	19.95	21,383,000
07 Sep 10	20.05200 -0.65	20.59	20.00	20.47	10,815,000
03 Sep 10	20.69800 +0.23	20.75	20.55	20.65	6,988,000
02 Sep 10	20.47300 +0.36	20.47	20.11	20.26	8,231,000
01 Sep 10	20.10800 +0.27	20.30	19.95	20.10	13,209,000
31 Aug 10	19.83600 -0.43	20.24	19.71	20.20	18,184,000
30 Aug 10	20.27000 -0.39	20.76	20.23	20.76	4,973,000
27 Aug 10	20.66200 +0.34	20.66	20.15	20.42	5,447,000
26 Aug 10	20.31700 -0.29	20.82	20.29	20.70	6,801,000
25 Aug 10	20.61100 +0.36	20.77	20.11	20.14	8,058,000
24 Aug 10	20.25100 -0.27	20.53	20.22	20.37	15,151,000
23 Aug 10	20.51900 -0.12	20.85	20.47	20.83	6,293,000
20 Aug 10	20.63700 -0.25	21.04	20.48	20.83	7,899,000
19 Aug 10	20.88900 -0.40	21.40	20.86	21.27	8,567,000
18 Aug 10	21.28600 -0.12	21.51	21.22	21.50	5,574,000
17 Aug 10	21.40300 +0.36	21.50	21.06	21.13	7,613,000
16 Aug 10	21.04400 -0.02	21.23	20.80	20.92	6,006,000
13 Aug 10	21.06400 -0.12	21.30	21.04	21.28	8,246,000
12 Aug 10	21.18300 +0.22	21.33	20.70	20.82	11,462,000
11 Aug 10	20.96600 -0.67	21.47	20.97	21.25	16,610,000
10 Aug 10	21.63500 +0.15	21.74	21.17	21.38	16,622,000
09 Aug 10	21.48900 +0.75	21.51	20.82	20.96	19,632,000
06 Aug 10	20.74200 +0.58	20.80	20.00	20.00	18,455,000
05 Aug 10	20.16300 -0.37	20.54	20.11	20.39	18,692,000
04 Aug 10	20.53000 +0.44	20.54	20.00	20.26	17,868,000
03 Aug 10	20.09100 -0.16	20.46	19.80	19.86	31,650,000
02 Aug 10	20.25200 -0.75	20.81	20.12	20.75	29,181,000
30 Jul 10	21.00400 +0.17	21.04	20.55	20.55	7,863,000
29 Jul 10	20.83700 -0.17	21.17	20.45	21.01	14,649,000
28 Jul 10	21.00900 -0.41	21.49	21.01	21.27	8,818,000
27 Jul 10	21.42300 +0.14	21.56	21.24	21.45	7,514,000
26 Jul 10	21.28300 -0.01	21.70	21.14	21.36	9,821,000
23 Jul 10	21.29400 +0.45	21.33	20.77	20.82	9,821,000
22 Jul 10	20.84000 +0.69	20.93	20.35	20.49	9,643,000
21 Jul 10	20.15000 -0.38	20.79	20.13	20.70	11,656,000
20 Jul 10	20.53000 +0.95	20.54	19.30	19.30	17,403,000
19 Jul 10	19.58300 -0.14	19.95	19.41	19.77	23,196,000
16 Jul 10	19.72200 -1.46	20.68	19.72	20.64	28,878,000
15 Jul 10	21.18100 -0.14	21.41	20.86	21.41	8,167,000
14 Jul 10	21.31700 -0.15	21.60	21.21	21.50	8,180,000
13 Jul 10	21.46300 +0.10	21.69	21.08	21.64	16,830,000
12 Jul 10	21.36700 -0.18	21.58	21.13	21.30	7,162,000
09 Jul 10	21.55200 +0.59	21.55	20.85	21.08	11,867,000
08 Jul 10	20.96700 +0.21	21.00	20.67	20.82	9,491,000
07 Jul 10	20.75700 +0.75	20.76	20.06	20.06	12,675,000
06 Jul 10	20.00300 -0.27	20.60	19.81	20.40	16,346,000
02 Jul 10	20.27700 +0.01	20.49	20.07	20.49	8,444,000
01 Jul 10	20.27000 +0.32	20.45	19.47	19.95	17,029,000
30 Jun 10	19.95300 -0.35	20.57	19.94	20.33	27,037,000
29 Jun 10	20.29900 -0.85	21.00	20.11	21.00	17,984,000
28 Jun 10	21.15200 -0.69	21.91	21.11	21.80	12,425,000
25 Jun 10	21.83900 +0.35	21.84	21.12	21.47	18,498,000
24 Jun 10	21.48900 -0.50	22.10	21.34	21.77	12,283,000
23 Jun 10	21.98500 -0.11	22.23	21.55	22.18	13,795,000
22 Jun 10	22.09400 -0.24	22.70	22.06	22.33	22,197,000
21 Jun 10	22.33400 +0.91	23.05	21.27	21.57	53,737,000
18 Jun 10	21.42600 +0.03	21.64	21.24	21.55	13,863,000
17 Jun 10	21.40000 +0.34	21.72	21.11	21.22	22,337,000
16 Jun 10	21.06200 +0.10	21.15	20.63	20.72	15,745,000
15 Jun 10	20.95700 +0.54	20.97	20.29	20.55	18,280,000
14 Jun 10	20.41700 -0.07	20.73	20.31	20.68	12,166,000
11 Jun 10	20.48800 -0.02	20.54	20.16	20.40	19,569,000
10 Jun 10	20.51200 +0.97	20.63	19.80	19.82	45,764,000
09 Jun 10	19.54600 -0.21	20.06	19.38	19.80	26,857,000
08 Jun 10	19.75400 -0.25	20.23	19.53	20.11	33,612,000
07 Jun 10	20.00700 +0.34	20.55	19.73	19.73	26,819,000
04 Jun 10	19.66700 -0.53	20.09	19.65	19.95	33,167,000
03 Jun 10	20.20000 +0.10	20.36	20.13	20.13	19,643,000
02 Jun 10	20.10200 +0.06	20.19	19.96	20.13	20,431,000
01 Jun 10	20.03900 -0.14	20.37	19.98	20.10	22,633,000
28 May 10	20.17700 -0.60	20.82	20.11	20.74	25,471,000
27 May 10	20.78000 +0.28	21.13	20.58	21.02	19,644,000
26 May 10	20.50000 -0.19	21.30	20.50	21.03	21,772,000
25 May 10	20.68700 -0.30	20.87	20.38	20.41	22,472,000
24 May 10	20.98400 -0.40	21.65	20.98	21.54	17,858,000
21 May 10	21.38500 +0.84	21.73	20.22	20.24	43,426,000
20 May 10	20.55000 +0.31	21.00	19.67	19.67	51,156,000
19 May 10	20.24500 -0.04	21.33	19.60	20.31	91,584,000
18 May 10	20.28100 -0.80	21.46	19.56	21.29	70,828,000
17 May 10	21.08100 -0.16	21.67	20.82	21.52	34,138,000
14 May 10	21.24500 -1.99	22.00	20.91	21.53	101,983,000
13 May 10	23.23100 -0.03	23.99	23.06	23.27	22,049,000
12 May 10	23.26200 +0.94	23.62	22.46	22.50	29,123,000
11 May 10	22.32400 -0.71	22.75	22.12	22.74	29,271,000
10 May 10	23.03100 +0.72	23.61	22.83	23.40	29,826,000
07 May 10	22.30900 -0.72	23.40	22.20	22.84	29,304,000
06 May 10	23.03000 -0.76	23.80	21.10	23.54	34,273,000
05 May 10	23.79400 -1.33	24.90	23.60	24.80	25,627,000
04 May 10	25.12500 +0.05	25.74	24.83	25.34	29,370,000
03 May 10	25.07400 +0.27	25.14	24.45	25.12	16,928,000
30 Apr 10	24.80400 -0.73	25.74	24.60	25.72	16,675,000
29 Apr 10	25.53800 +0.24	25.84	25.18	25.37	14,089,000
28 Apr 10	25.30000 -0.19	25.73	25.06	25.65	17,995,000
27 Apr 10	25.48500 -1.09	26.58	25.48	26.58	10,947,000
26 Apr 10	26.57800 -0.14	26.92	26.57	26.82	7,095,000
23 Apr 10	26.72200 +0.56	26.76	26.20	26.36	10,379,000
22 Apr 10	26.16000 +0.10	26.25	25.20	25.88	8,638,000
21 Apr 10	26.05900 -0.08	26.34	25.88	26.34	5,035,000
20 Apr 10	26.13900 +0.41	26.29	25.72	25.90	7,375,000
19 Apr 10	25.73000 -0.22	26.15	25.47	25.88	9,559,000
16 Apr 10	25.95000 -0.31	26.37	25.83	26.10	11,495,000
15 Apr 10	26.26300 -0.05	26.47	26.23	26.46	6,282,000
14 Apr 10	26.31300 +0.46	26.42	25.80	25.91	11,661,000
13 Apr 10	25.85000 -0.11	26.05	25.72	25.87	7,131,000
12 Apr 10	25.95700 +0.07	26.10	25.83	25.83	6,537,000
09 Apr 10	25.88800 +0.20	26.00	25.68	25.88	4,966,000
08 Apr 10	25.68800 +0.12	25.73	25.41	25.41	6,402,000
07 Apr 10	25.56600 -0.31	25.95	25.49	25.89	7,831,000
06 Apr 10	25.87500 +0.32	26.10	25.48	25.49	13,992,000
05 Apr 10	25.55800 +0.16	25.63	25.29	25.45	7,457,000
01 Apr 10	25.39400 -0.01	25.59	25.21	25.56	11,188,000
31 Mar 10	25.40000 +0.16	25.43	25.14	25.22	9,333,000
30 Mar 10	25.24100 +0.44	25.38	24.92	24.92	12,046,000
29 Mar 10	24.80100 +0.18	24.92	24.66	24.69	7,287,000
26 Mar 10	24.62400 +0.02	24.88	24.51	24.73	10,836,000
25 Mar 10	24.60900 +0.14	25.03	24.61	24.64	13,145,000
24 Mar 10	24.46800 -0.09	24.69	24.40	24.52	7,700,000
23 Mar 10	24.55900 -0.15	25.06	24.44	24.71	11,016,000
22 Mar 10	24.70800 +0.27	24.82	24.23	24.28	8,089,000
19 Mar 10	24.43600 -0.19	24.81	24.26	24.75	9,801,000
18 Mar 10	24.63000 -0.23	24.88	24.46	24.88	7,593,000
17 Mar 10	24.86500 -0.07	25.10	24.68	24.97	11,144,000
16 Mar 10	24.93400 -0.07	25.13	24.69	25.02	9,672,000
15 Mar 10	25.00800 +0.01	25.10	24.59	25.10	11,262,000
12 Mar 10	24.99700 -0.02	25.18	24.85	25.11	8,736,000
11 Mar 10	25.01900 +0.06	25.05	24.61	24.81	11,508,000
10 Mar 10	24.96000 +0.31	25.05	24.61	24.71	19,561,000
09 Mar 10	24.64800 +0.09	25.19	24.47	24.51	21,849,000
08 Mar 10	24.56100 +0.61	24.71	23.84	23.91	29,561,000
05 Mar 10	23.95400 +0.65	23.98	23.27	23.37	32,910,000
04 Mar 10	23.30000 +0.08	23.35	22.98	23.22	10,161,000
03 Mar 10	23.21500 +0.03	23.45	23.10	23.18	13,620,000
02 Mar 10	23.18100 -0.09	23.35	22.91	23.23	13,247,000
01 Mar 10	23.27400 +0.84	23.29	22.54	22.59	24,265,000
26 Feb 10	22.43700 +0.29	22.51	22.11	22.30	10,947,000
25 Feb 10	22.14900 -0.03	22.32	21.64	21.95	19,896,000
24 Feb 10	22.17500 -0.03	22.31	21.90	22.20	15,190,000
23 Feb 10	22.20200 -0.22	22.37	21.94	22.32	16,517,000
22 Feb 10	22.42400 +0.16	22.69	22.28	22.28	10,856,000
19 Feb 10	22.26300 +0.06	22.39	21.96	22.19	17,620,000
18 Feb 10	22.20000 -0.28	22.43	22.16	22.43	17,281,000
17 Feb 10	22.48300 -0.05	22.60	22.34	22.56	12,500,000
16 Feb 10	22.53000 -0.02	22.82	22.45	22.66	17,568,000
12 Feb 10	22.54800 -0.35	22.77	22.47	22.77	14,838,000
11 Feb 10	22.90000 +0.21	22.93	22.48	22.69	12,221,000
10 Feb 10	22.69000 +0.34	22.79	22.17	22.17	18,326,000
09 Feb 10	22.34500 -0.30	22.86	22.30	22.86	16,486,000
08 Feb 10	22.64000 +0.57	22.85	22.02	22.10	28,165,000
05 Feb 10	22.07400 -0.14	22.54	21.72	22.54	58,136,000
04 Feb 10	22.21100 -2.55	23.55	22.09	23.43	108,380,000
03 Feb 10	24.75800 -0.50	25.40	24.71	25.24	17,961,000
02 Feb 10	25.25600 -0.09	25.63	25.18	25.62	13,404,000
01 Feb 10	25.34200 +0.35	25.65	25.11	25.11	9,329,000
29 Jan 10	24.99000 +0.05	25.51	24.91	25.12	15,042,000
28 Jan 10	24.94500 -0.69	25.80	24.58	25.63	16,120,000
27 Jan 10	25.63300 +0.77	25.64	24.84	24.97	10,066,000
26 Jan 10	24.86100 -0.38	25.31	24.81	25.20	11,194,000
25 Jan 10	25.24500 +0.06	25.42	24.85	25.34	10,811,000
22 Jan 10	25.18100 -0.67	26.10	25.11	25.74	13,251,000
21 Jan 10	25.85100 -0.49	26.70	25.61	26.35	14,131,000
20 Jan 10	26.33900 -0.14	26.61	26.22	26.30	10,211,000
19 Jan 10	26.47500 +0.21	26.99	26.17	26.25	14,633,000
15 Jan 10	26.26500 +0.22	26.59	26.05	26.18	19,419,000
14 Jan 10	26.04800 +0.43	26.18	25.45	25.63	12,433,000
13 Jan 10	25.61500 +0.65	25.62	24.97	25.18	8,585,000
12 Jan 10	24.96600 -0.01	25.29	24.86	24.96	8,595,000
11 Jan 10	24.98000 -0.42	25.54	24.79	25.46	11,171,000
08 Jan 10	25.39800 +0.01	25.49	25.17	25.23	8,635,000
07 Jan 10	25.38900 -0.17	25.41	25.10	25.34	11,273,000
06 Jan 10	25.55600 -0.05	25.62	25.25	25.62	10,785,000
05 Jan 10	25.60800 -0.08	25.80	25.31	25.78	12,906,000
04 Jan 10	25.68400 +0.09	25.82	25.61	25.80	9,321,000
31 Dec 09	25.59800 -0.20	25.86	25.48	25.86	9,898,000
30 Dec 09	25.79800 -0.04	25.87	25.68	25.84	4,156,000
29 Dec 09	25.83600 +0.14	25.90	25.71	25.77	6,106,000
28 Dec 09	25.69800 +0.00	25.75	25.30	25.59	7,095,000

Mastercard Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	620.41998 +4.02	624.29	616.59	617.50	2,884,906
19 Oct 26	616.40002 -1.02	618.00	608.59	610.00	2,957,578
16 Oct 26	617.41998 +1.10	622.49	613.32	619.36	3,189,878
15 Oct 26	616.32001 +13.08	619.80	607.05	610.00	4,180,175
14 Oct 26	603.23999 -1.56	606.61	600.65	605.50	3,223,912
13 Oct 26	604.79999 +9.71	605.60	597.13	599.69	3,659,426
12 Oct 26	595.09003 +5.95	598.95	590.21	592.86	2,905,344
09 Oct 26	589.14001 +14.38	591.28	574.00	574.11	2,422,792
08 Oct 26	574.76001 +4.70	581.59	568.49	568.49	3,390,473
07 Oct 26	570.06000 +3.48	573.71	567.00	567.49	1,862,664
06 Oct 26	566.58002 +1.99	568.92	562.14	563.50	2,286,215
05 Oct 26	564.59003 +12.33	565.87	551.15	552.04	2,404,474
02 Oct 26	552.26001 +2.26	554.68	545.41	551.32	2,451,035
01 Oct 26	550.00000 -1.47	557.20	546.12	551.00	2,875,698
30 Sep 26	551.46997 -12.11	563.00	551.43	562.26	4,870,578
29 Sep 26	563.58002 -4.68	566.99	561.30	564.00	2,350,325
28 Sep 26	568.26001 +0.61	569.57	563.50	566.28	3,126,321
25 Sep 26	567.65002 +1.57	568.78	562.29	567.08	2,373,095
24 Sep 26	566.08002 +6.16	568.18	559.68	561.00	2,165,612
23 Sep 26	559.91998 +4.03	565.75	554.00	555.78	2,879,115
22 Sep 26	555.89001 -11.76	571.35	553.11	571.18	3,816,903
21 Sep 26	567.65002 +2.41	569.39	562.36	567.11	2,474,265
18 Sep 26	565.23999 -0.49	568.43	561.90	564.95	5,253,910
17 Sep 26	565.72998 -2.02	569.86	564.07	568.07	2,016,399
16 Sep 26	567.75000 -5.52	573.04	565.32	571.59	2,384,139
15 Sep 26	573.27002 -1.15	574.00	567.30	571.48	2,123,450
14 Sep 26	574.41998 +5.23	578.90	565.96	575.98	2,472,485
11 Sep 26	569.19000 +3.82	572.68	564.24	568.88	2,001,583
10 Sep 26	565.37000 -2.13	568.73	563.17	565.00	1,728,928
09 Sep 26	567.50000 -3.39	570.84	565.73	569.00	1,815,550
08 Sep 26	570.89001 -8.32	575.67	567.01	572.67	2,705,851
04 Sep 26	579.21002 -6.50	584.50	578.71	580.73	1,774,708
03 Sep 26	585.71002 -2.43	592.97	583.81	590.69	2,239,411
02 Sep 26	588.14001 +7.04	590.71	583.70	584.00	2,290,674
01 Sep 26	581.09998 -8.21	592.64	580.88	589.65	3,310,387
31 Aug 26	589.31000 -5.99	595.18	588.38	593.54	3,151,831
28 Aug 26	595.29999 +3.57	598.02	592.08	593.95	1,885,569
27 Aug 26	591.72998 -6.74	594.01	588.11	593.76	3,194,143
26 Aug 26	598.46997 -0.90	600.49	594.71	599.37	2,988,650
25 Aug 26	599.37000 -0.49	601.23	595.35	596.87	3,284,938
24 Aug 26	599.85999 +19.23	599.99	584.22	585.00	3,119,827
21 Aug 26	580.63000 +6.78	582.28	573.04	574.55	2,199,857
20 Aug 26	573.84998 +0.13	579.61	571.80	572.07	2,381,127
19 Aug 26	573.71997 -0.59	582.93	570.33	571.50	3,050,338
18 Aug 26	574.31000 +12.05	578.50	563.18	563.87	3,899,792
17 Aug 26	562.26001 -7.03	569.27	561.26	565.24	2,739,452
14 Aug 26	569.28998 +2.25	570.67	564.43	567.95	2,465,770
13 Aug 26	567.03998 +7.31	568.28	557.70	565.61	1,977,617
12 Aug 26	559.72998 -1.71	563.55	556.06	557.56	2,805,922
11 Aug 26	561.44000 -1.73	567.63	560.00	562.71	2,435,699
10 Aug 26	563.16998 +0.22	566.77	559.36	561.11	2,551,272
07 Aug 26	562.95001 -13.00	572.99	561.62	572.57	2,992,547
06 Aug 26	575.95001 +5.47	576.36	566.37	573.21	2,822,750
05 Aug 26	570.47998 -0.62	578.26	568.60	575.74	2,427,261
04 Aug 26	571.09998 +0.13	573.35	564.00	566.99	3,129,935
03 Aug 26	570.96997 -2.13	583.71	570.78	580.00	3,502,909
31 Jul 26	573.09998 -4.25	575.42	563.42	567.68	4,574,036
30 Jul 26	577.34998 +14.03	582.62	567.63	577.36	5,007,102
29 Jul 26	563.32001 +0.57	569.99	554.92	555.06	3,267,344
28 Jul 26	562.75000 +11.04	564.61	557.43	561.03	3,116,051
27 Jul 26	551.71002 +12.05	553.89	542.02	543.18	2,358,203
24 Jul 26	539.65997 +9.37	540.00	529.68	531.46	2,483,832
23 Jul 26	530.28998 -1.69	530.88	523.61	527.98	2,071,212
22 Jul 26	531.97998 -6.32	540.00	530.73	538.94	2,276,938
21 Jul 26	538.29999 -9.14	544.34	536.85	543.76	2,843,992
20 Jul 26	547.44000 +3.84	547.91	538.01	540.00	2,557,368
17 Jul 26	543.59998 -7.94	551.72	540.23	550.50	3,074,632
16 Jul 26	551.53998 +16.33	551.68	539.69	541.50	2,910,885
15 Jul 26	535.21002 -2.81	541.23	529.08	538.54	3,034,749
14 Jul 26	538.02002 +0.32	543.46	532.06	534.99	3,186,792
13 Jul 26	537.70001 +10.96	539.93	530.71	530.71	2,870,042
10 Jul 26	526.73999 +3.54	528.94	519.65	527.26	1,610,377
09 Jul 26	523.20001 +3.34	523.22	515.11	518.03	2,145,793
08 Jul 26	519.85999 -11.76	531.62	517.21	531.11	2,716,929
07 Jul 26	531.62000 -1.48	543.65	530.00	533.84	3,501,236
06 Jul 26	533.09998 -6.29	541.89	522.68	540.74	3,527,851
02 Jul 26	539.39001 +16.95	539.63	526.07	529.73	3,846,448
01 Jul 26	522.44000 +8.84	530.41	513.42	517.25	3,451,775
30 Jun 26	513.59998 +3.96	514.00	507.14	511.90	4,320,995
29 Jun 26	509.64001 +10.62	515.45	502.50	502.50	4,708,671
26 Jun 26	499.01999 +10.10	504.36	488.58	488.58	8,967,576
25 Jun 26	488.92001 -5.49	504.80	488.65	496.00	3,560,078
24 Jun 26	494.41000 +6.34	498.44	486.22	488.08	3,453,585
23 Jun 26	488.07001 +3.98	491.56	484.42	488.83	3,887,063
22 Jun 26	484.09000 -5.70	495.66	483.14	488.16	3,945,865
18 Jun 26	489.79001 -3.20	495.99	488.91	494.77	6,475,743
17 Jun 26	492.98999 -8.34	504.64	492.40	502.93	2,923,689
16 Jun 26	501.32999 +10.69	501.50	489.51	491.86	3,959,687
15 Jun 26	490.64001 +0.66	493.55	486.66	490.50	3,888,505
12 Jun 26	489.98001 +3.47	492.37	484.54	488.88	3,984,503
11 Jun 26	486.51001 -2.57	491.47	484.39	488.66	3,596,409
10 Jun 26	489.07999 -6.16	498.80	486.50	497.47	3,022,122
09 Jun 26	495.23999 +9.57	495.42	482.00	483.89	3,264,077
08 Jun 26	485.67001 -5.41	489.52	483.70	486.76	3,055,664
05 Jun 26	491.07999 +9.32	494.00	483.99	483.99	4,159,174
04 Jun 26	481.76001 +10.21	488.55	477.45	479.56	3,859,148
03 Jun 26	471.54999 -6.13	481.96	464.52	477.35	5,168,429
02 Jun 26	477.67999 -17.57	493.99	477.68	493.06	4,858,603
01 Jun 26	495.25000 +1.27	497.13	488.65	494.25	4,569,487
29 May 26	493.98001 +0.23	500.11	492.83	494.50	5,495,879
28 May 26	493.75000 -1.29	494.58	486.35	493.34	3,889,189
27 May 26	495.04001 +2.03	499.35	492.51	493.01	2,821,240
26 May 26	493.01001 -5.53	496.85	492.06	496.00	1,944,806
22 May 26	498.54001 -1.08	504.26	497.32	499.11	1,958,367
21 May 26	499.62000 +1.58	501.38	490.07	496.00	2,442,271
20 May 26	498.04001 -1.66	499.70	490.80	493.50	3,613,218
19 May 26	499.70001 -6.09	512.90	498.50	507.56	3,212,623
18 May 26	505.79001 +11.59	506.23	490.95	491.49	3,287,012
15 May 26	494.20001 +4.26	502.27	492.33	493.50	3,004,893
14 May 26	489.94000 -0.70	494.50	488.01	491.28	2,550,455
13 May 26	490.64001 -9.17	498.60	490.32	495.61	3,294,623
12 May 26	499.81000 +2.00	506.31	499.75	500.61	3,294,616
11 May 26	497.81000 +2.33	501.65	492.01	495.00	3,957,210
08 May 26	495.48001 -5.46	500.41	491.73	500.13	4,140,259
07 May 26	500.94000 +9.05	503.52	492.70	492.70	4,750,937
06 May 26	491.89001 -5.19	500.74	489.73	499.14	4,341,190
05 May 26	497.07999 -7.66	503.88	493.26	501.03	4,193,019
04 May 26	504.73999 +9.28	507.29	493.88	495.00	4,416,034
01 May 26	495.45999 -7.46	509.00	492.15	506.00	4,525,291
30 Apr 26	502.92001 -22.31	514.15	498.96	504.50	5,960,013
29 Apr 26	525.22998 +17.61	534.21	520.89	529.99	5,862,680
28 Apr 26	507.62000 +1.19	517.00	507.24	512.25	3,774,162
27 Apr 26	506.42999 +2.26	509.05	500.76	500.76	2,527,796
24 Apr 26	504.17001 +1.79	505.61	495.63	499.00	2,402,213
23 Apr 26	502.38000 -7.78	509.65	498.37	507.37	2,713,668
22 Apr 26	510.16000 -1.19	513.79	505.72	512.07	2,284,710
21 Apr 26	511.35001 -5.30	523.11	510.17	516.93	3,445,129
20 Apr 26	516.65002 -4.65	524.48	514.54	520.76	2,503,858
17 Apr 26	521.29999 +2.76	527.47	518.74	521.50	3,641,994
16 Apr 26	518.53998 -1.42	522.23	517.01	518.03	2,966,012
15 Apr 26	519.96002 +6.80	522.43	513.20	516.00	2,911,234
14 Apr 26	513.15997 +4.58	513.98	506.69	508.00	2,738,964
13 Apr 26	508.57999 +9.92	508.87	495.00	496.23	3,203,828
10 Apr 26	498.66000 -4.91	504.39	495.67	502.01	2,842,593
09 Apr 26	503.57001 -3.55	506.67	497.76	504.46	3,067,354
08 Apr 26	507.12000 +8.84	511.82	505.86	508.00	3,869,945
07 Apr 26	498.28000 -3.22	502.60	495.67	498.29	3,435,407
06 Apr 26	501.50000 +8.06	501.90	491.18	493.75	2,251,895
02 Apr 26	493.44000 +1.79	499.88	487.75	488.13	2,924,063
01 Apr 26	491.64999 -8.01	503.00	485.65	502.23	4,552,499
31 Mar 26	499.66000 +5.66	501.41	490.58	500.00	4,415,225
30 Mar 26	494.00000 +9.76	495.54	487.00	488.03	3,062,985
27 Mar 26	484.23999 -16.51	500.05	480.50	499.45	3,949,012
26 Mar 26	500.75000 -2.01	504.80	499.05	500.51	3,795,726
25 Mar 26	502.76001 +3.83	506.25	494.56	501.29	2,420,163
24 Mar 26	498.92999 -1.45	502.73	493.23	495.64	2,270,874
23 Mar 26	500.38000 +4.06	507.04	500.38	506.05	2,972,545
20 Mar 26	496.32001 +5.18	499.21	491.01	492.47	5,488,367
19 Mar 26	491.14001 +2.67	497.08	487.31	490.52	3,274,478
18 Mar 26	488.47000 -18.11	503.75	487.92	503.75	3,411,473
17 Mar 26	506.57999 -1.92	516.96	506.50	510.55	2,831,852
16 Mar 26	508.50000 +10.51	508.58	498.62	498.62	3,450,564
13 Mar 26	497.98999 +0.68	501.86	495.40	496.56	2,808,012
12 Mar 26	497.31000 -6.69	505.61	496.29	500.00	2,695,613
11 Mar 26	504.00000 -10.72	515.31	502.72	513.08	2,874,472
10 Mar 26	514.71997 -3.00	519.33	511.00	516.95	2,751,669
09 Mar 26	517.71997 -4.62	520.89	509.11	516.27	3,527,624
06 Mar 26	522.34003 -2.32	522.55	512.20	519.64	2,873,196
05 Mar 26	524.65997 +1.74	525.32	512.75	521.10	3,852,638
04 Mar 26	522.91998 -1.40	526.16	520.28	524.16	3,145,255
03 Mar 26	524.32001 +3.32	526.79	513.00	513.61	4,001,715
02 Mar 26	521.00000 +3.79	526.16	507.34	509.48	3,823,367
27 Feb 26	517.21002 +2.44	518.76	506.75	509.47	5,101,700
26 Feb 26	514.77002 +5.38	519.90	509.01	510.95	4,841,096
25 Feb 26	509.39001 +11.39	510.54	502.42	502.82	4,124,024
24 Feb 26	498.00000 +1.97	499.25	491.26	493.74	5,284,377
23 Feb 26	496.03000 -30.38	522.72	490.00	520.47	6,272,259
20 Feb 26	526.40997 +6.15	527.50	518.59	520.25	2,834,500
19 Feb 26	520.26001 -7.72	526.53	516.05	524.81	3,004,538
18 Feb 26	527.97998 +6.05	530.76	519.40	522.49	3,575,919
17 Feb 26	521.92999 +3.57	525.86	515.00	515.00	3,177,954
13 Feb 26	518.35999 -9.10	533.99	516.02	529.06	4,010,191
12 Feb 26	527.46002 -10.00	543.00	527.15	539.93	3,465,993
11 Feb 26	537.46002 -2.93	540.70	533.11	538.15	3,690,908
10 Feb 26	540.39001 +5.06	547.00	535.00	536.27	2,221,793
09 Feb 26	535.33002 -13.41	546.55	534.20	543.71	4,092,922
06 Feb 26	548.73999 -3.15	556.79	539.80	553.07	3,776,025
05 Feb 26	551.89001 -1.63	561.92	549.95	554.85	4,257,853
04 Feb 26	553.52002 +2.80	556.60	541.01	549.73	4,444,205
03 Feb 26	550.71997 -4.65	560.11	549.03	554.33	5,702,084
02 Feb 26	555.37000 +16.58	557.12	540.95	540.99	4,593,313
30 Jan 26	538.78998 -4.94	543.76	535.23	541.01	4,306,305
29 Jan 26	543.72998 +22.36	544.24	520.11	531.79	5,373,212
28 Jan 26	521.37000 +0.96	523.83	518.27	521.96	5,471,829
27 Jan 26	520.40997 -6.95	529.11	519.55	527.65	3,669,774
26 Jan 26	527.35999 +2.62	530.39	522.65	526.71	4,803,747
23 Jan 26	524.73999 -8.12	532.14	520.16	531.41	5,003,162
22 Jan 26	532.85999 +5.29	533.19	523.81	529.92	5,112,381
21 Jan 26	527.57001 -4.17	537.40	524.77	533.52	4,933,799
20 Jan 26	531.73999 -7.75	536.41	528.51	530.60	4,094,650
16 Jan 26	539.48999 -3.16	544.03	538.68	540.24	3,478,938
15 Jan 26	542.65002 -4.17	549.88	538.99	548.52	3,935,875
14 Jan 26	546.82001 +1.83	548.59	538.15	544.50	3,915,464
13 Jan 26	544.98999 -21.29	558.95	533.70	558.95	8,640,961
12 Jan 26	566.28003 -9.26	567.88	555.89	564.03	3,380,966
09 Jan 26	575.53998 -4.53	581.31	575.34	578.11	2,221,204
08 Jan 26	580.07001 +0.15	589.67	573.50	577.51	3,389,233
07 Jan 26	579.91998 -0.42	585.28	577.62	579.27	3,653,862
06 Jan 26	580.34003 +11.77	581.37	567.94	569.00	3,535,543
05 Jan 26	568.57001 +5.44	576.26	558.45	559.62	2,865,206
02 Jan 26	563.13000 -7.75	570.88	559.49	570.71	3,901,317
31 Dec 25	570.88000 -6.54	577.98	570.62	576.56	1,736,247
30 Dec 25	577.41998 -0.48	577.78	574.25	576.08	1,437,797
29 Dec 25	577.90002 -1.70	581.99	577.41	579.60	1,245,282
26 Dec 25	579.59998 +0.15	581.20	578.68	579.75	933,335
24 Dec 25	579.45001 +3.10	582.29	577.00	577.25	1,058,478
23 Dec 25	576.34998 +0.65	581.72	575.75	575.89	1,623,752
22 Dec 25	575.70001 +3.47	579.45	571.00	572.23	2,256,365
19 Dec 25	572.22998 +6.02	572.94	565.20	566.22	6,798,989
18 Dec 25	566.21002 +0.74	569.13	563.04	565.00	2,251,169
17 Dec 25	565.46997 -0.55	571.76	563.55	565.52	3,104,282
16 Dec 25	566.02002 -3.11	571.00	562.48	570.70	2,395,608
15 Dec 25	569.13000 -2.80	573.30	567.16	572.88	2,636,500
12 Dec 25	571.92999 +8.56	573.71	565.89	566.00	3,191,758
11 Dec 25	563.37000 +24.51	565.13	542.65	542.77	3,659,909
10 Dec 25	538.85999 +1.31	544.95	537.50	538.09	3,023,598
09 Dec 25	537.54999 -2.89	541.90	535.92	538.71	1,955,015
08 Dec 25	540.44000 -5.08	547.33	537.39	546.72	2,409,748
05 Dec 25	545.52002 +3.21	550.44	541.25	541.71	2,126,670
04 Dec 25	542.31000 -11.42	559.00	539.56	557.03	2,876,969
03 Dec 25	553.72998 +7.82	555.07	546.50	547.32	2,648,176
02 Dec 25	545.90997 +1.94	554.75	541.04	547.28	3,072,675
01 Dec 25	543.96997 -6.56	549.78	543.39	547.64	2,199,644
28 Nov 25	550.53003 +5.60	551.40	545.42	548.13	1,254,630
26 Nov 25	544.92999 -1.54	548.67	544.17	548.47	2,173,045
25 Nov 25	546.46997 +8.62	550.40	539.00	541.50	3,106,422
24 Nov 25	537.84998 -2.55	544.04	535.11	543.44	5,878,508
21 Nov 25	540.40002 +12.52	544.41	531.67	532.54	3,710,332
20 Nov 25	527.88000 -2.48	538.46	527.18	533.29	3,150,125
19 Nov 25	530.35999 +2.78	531.00	524.98	528.15	2,678,269
18 Nov 25	527.58002 -9.27	536.00	524.70	533.56	3,578,448
17 Nov 25	536.84998 -8.88	549.32	536.21	546.00	2,503,378
14 Nov 25	545.72998 -9.84	557.00	544.05	556.04	2,514,834
13 Nov 25	555.57001 -5.66	563.60	554.86	559.88	2,017,916
12 Nov 25	561.22998 +2.88	565.91	558.41	560.00	1,722,911
11 Nov 25	558.34998 +5.39	558.53	548.01	553.00	1,815,990
10 Nov 25	552.96002 +0.99	554.70	548.58	552.28	1,976,840
07 Nov 25	551.96997 -1.31	558.67	550.67	553.80	2,525,329
06 Nov 25	553.28003 -0.03	555.00	547.86	550.18	2,523,767
05 Nov 25	553.31000 +0.56	556.33	549.37	553.00	2,189,509
04 Nov 25	552.75000 +8.68	554.03	542.48	544.83	2,629,344
03 Nov 25	544.07001 -7.92	551.00	540.36	550.00	3,128,485
31 Oct 25	551.98999 -1.69	554.43	543.53	548.89	3,481,102
30 Oct 25	553.67999 -0.90	562.92	545.64	551.56	4,271,580
29 Oct 25	554.58002 -11.35	566.81	551.23	561.63	3,763,384
28 Oct 25	565.92999 -6.43	573.99	565.45	573.08	2,893,559
27 Oct 25	572.35999 -1.31	575.72	566.48	575.72	2,600,396
24 Oct 25	573.66998 -0.10	580.82	573.08	577.24	1,836,597
23 Oct 25	573.77002 +2.41	576.99	571.67	574.36	2,168,777
22 Oct 25	571.35999 -0.67	576.43	568.58	571.05	1,820,634
21 Oct 25	572.03003 +5.67	575.98	560.77	562.16	2,716,197
20 Oct 25	566.35999 +5.39	567.42	553.79	561.70	1,984,620
17 Oct 25	560.96997 +11.09	562.80	552.01	552.49	2,750,172
16 Oct 25	549.88000 -12.93	564.65	547.39	562.80	3,181,493
15 Oct 25	562.81000 -5.11	568.69	559.40	564.30	2,262,667
14 Oct 25	567.91998 +8.68	569.81	556.00	556.00	2,599,301
13 Oct 25	559.23999 +1.76	565.00	553.01	558.00	2,996,710
10 Oct 25	557.47998 -7.07	569.42	556.69	567.58	3,514,073
09 Oct 25	564.54999 -11.89	579.40	562.51	577.24	2,579,573
08 Oct 25	576.44000 -3.40	583.07	576.08	581.32	1,899,512
07 Oct 25	579.84003 +1.03	586.08	578.91	578.99	2,110,097
06 Oct 25	578.81000 -1.64	581.14	569.26	579.23	2,471,969
03 Oct 25	580.45001 +3.12	583.22	576.43	576.43	2,321,607
02 Oct 25	577.33002 +3.56	579.84	570.77	572.73	2,479,996
01 Oct 25	573.77002 +4.96	575.47	565.01	565.68	3,335,471
30 Sep 25	568.81000 +0.67	570.63	563.65	565.81	2,378,459
29 Sep 25	568.14001 +3.01	569.32	562.51	566.00	2,614,270
26 Sep 25	565.13000 -2.17	569.66	564.06	566.62	2,106,586
25 Sep 25	567.29999 -1.51	572.39	564.57	565.00	2,698,918
24 Sep 25	568.81000 -1.16	571.66	564.95	571.28	2,851,755
23 Sep 25	569.96997 -14.52	586.86	568.25	585.45	3,212,209
22 Sep 25	584.48999 +0.33	587.34	580.14	580.97	3,232,057
19 Sep 25	584.15997 -1.89	588.87	581.51	588.62	6,734,349
18 Sep 25	586.04999 -12.58	601.62	585.88	596.08	3,289,063
17 Sep 25	598.63000 +12.21	598.89	587.44	587.71	2,927,897
16 Sep 25	586.41998 +3.46	588.11	576.83	578.01	2,527,084
15 Sep 25	582.96002 +2.55	586.50	581.50	582.73	2,222,018
12 Sep 25	580.40997 -8.32	589.21	580.00	586.44	2,243,171
11 Sep 25	588.72998 +9.35	589.97	580.01	580.88	2,396,619
10 Sep 25	579.38000 -4.62	582.13	571.00	582.13	2,535,457
09 Sep 25	584.00000 -2.60	591.18	583.30	583.54	2,261,207
08 Sep 25	586.59998 +2.38	589.79	580.70	582.62	1,948,397
05 Sep 25	584.21997 -11.42	598.58	579.03	595.47	2,432,345
04 Sep 25	595.64001 +2.36	595.89	589.29	593.03	1,653,765
03 Sep 25	593.28003 +1.41	594.00	588.96	591.83	1,958,059
02 Sep 25	591.87000 -3.42	595.62	586.00	595.62	2,284,547
29 Aug 25	595.28998 +4.81	596.83	590.26	592.00	2,111,298
28 Aug 25	590.47998 -0.18	593.53	589.72	590.82	2,159,985
27 Aug 25	590.65997 -0.95	594.62	589.82	591.21	1,480,977
26 Aug 25	591.60999 -1.60	596.00	586.29	593.08	4,774,584
25 Aug 25	593.21002 -5.75	599.04	592.86	597.82	1,984,330
22 Aug 25	598.96002 +7.04	601.77	593.08	595.30	2,389,205
21 Aug 25	591.91998 -0.76	592.21	583.93	589.04	2,349,322
20 Aug 25	592.67999 +7.17	593.88	585.91	585.91	2,884,705
19 Aug 25	585.51001 +1.37	590.57	584.22	584.41	2,334,494
18 Aug 25	584.14001 +2.44	585.49	580.69	582.02	1,812,110
15 Aug 25	581.70001 -2.06	589.56	581.11	585.00	2,260,161
14 Aug 25	583.76001 +5.86	584.40	575.50	577.47	2,642,459
13 Aug 25	577.90002 +3.72	580.27	574.04	577.33	2,352,973
12 Aug 25	574.17999 +0.59	578.32	570.46	575.18	2,593,996
11 Aug 25	573.59003 -0.73	576.59	569.44	575.00	2,116,712
08 Aug 25	574.32001 +13.10	576.16	562.69	563.75	2,908,038
07 Aug 25	561.21997 -7.91	573.90	553.85	572.97	2,979,747
06 Aug 25	569.13000 +3.09	570.36	563.97	568.99	2,245,248
05 Aug 25	566.03998 -3.77	571.83	562.13	569.60	2,883,198
04 Aug 25	569.81000 +9.92	569.92	562.49	564.29	2,984,728
01 Aug 25	559.89001 -6.58	564.87	556.10	563.86	3,316,787
31 Jul 25	566.46997 +7.36	579.44	562.51	568.57	4,568,343
30 Jul 25	559.10999 -4.21	565.61	555.21	560.33	2,833,185
29 Jul 25	563.32001 -4.96	573.00	563.00	570.03	2,394,238
28 Jul 25	568.28003 +0.06	571.65	566.22	567.37	2,492,411
25 Jul 25	568.21997 +4.72	569.96	563.85	564.36	1,513,639
24 Jul 25	563.50000 +1.41	567.84	561.90	562.00	1,872,065
23 Jul 25	562.09003 +3.33	562.49	554.50	557.01	2,180,805
22 Jul 25	558.76001 +4.11	560.21	555.24	555.81	2,010,579
21 Jul 25	554.65002 +1.99	558.08	552.04	553.40	2,194,542
18 Jul 25	552.65997 -2.95	556.35	550.88	555.26	2,579,950
17 Jul 25	555.60999 +0.09	557.38	550.51	552.98	2,722,063
16 Jul 25	555.52002 +5.16	555.52	549.50	552.42	2,411,372
15 Jul 25	550.35999 -2.66	554.86	548.65	553.11	2,449,394
14 Jul 25	553.02002 +2.84	559.07	547.79	550.50	2,501,007
11 Jul 25	550.17999 -13.34	560.82	545.85	559.82	3,221,829
10 Jul 25	563.52002 -1.59	566.06	561.01	565.65	2,577,421
09 Jul 25	565.10999 +2.67	565.42	559.25	562.00	2,454,368
08 Jul 25	562.44000 -2.68	566.61	560.42	564.58	3,083,877
07 Jul 25	565.12000 -4.12	570.75	560.35	570.67	2,478,445
03 Jul 25	569.23999 +7.72	569.66	560.73	560.78	1,528,739
02 Jul 25	561.52002 -3.09	565.99	557.39	562.94	2,502,361
01 Jul 25	564.60999 +2.67	566.31	557.04	559.32	3,827,165
30 Jun 25	561.94000 +11.62	562.63	551.90	552.50	5,054,848
27 Jun 25	550.32001 +4.51	556.70	545.55	546.77	3,619,147
26 Jun 25	545.81000 -3.89	548.91	542.07	545.53	3,764,311
25 Jun 25	549.70001 -7.83	558.48	548.62	556.00	2,889,446
24 Jun 25	557.53003 +15.18	564.12	552.49	557.18	4,503,190
23 Jun 25	542.34998 +9.38	543.13	527.57	531.42	3,681,133
20 Jun 25	532.96997 -5.76	538.34	527.33	536.93	8,203,040
18 Jun 25	538.72998 -30.72	571.08	534.16	570.88	6,944,350
17 Jun 25	569.45001 +0.78	571.29	564.00	564.72	2,244,360
16 Jun 25	568.66998 +6.64	575.00	562.64	563.90	3,103,605
13 Jun 25	562.03003 -27.25	575.24	552.51	572.86	5,926,956
12 Jun 25	589.28003 -1.46	590.67	584.56	589.43	1,865,602
11 Jun 25	590.73999 +1.20	594.71	587.60	590.32	2,238,225
10 Jun 25	589.53998 +5.21	589.87	583.16	584.65	2,133,073
09 Jun 25	584.33002 -5.79	590.00	580.00	588.74	1,936,070
06 Jun 25	590.12000 +4.68	591.16	586.04	587.91	1,525,232
05 Jun 25	585.44000 +1.31	586.69	582.63	586.31	1,478,905
04 Jun 25	584.13000 +2.16	586.85	582.22	584.17	1,530,210
03 Jun 25	581.96997 +0.75	582.53	573.44	579.87	2,115,786
02 Jun 25	581.21997 -4.38	581.82	574.78	580.50	2,088,472
30 May 25	585.59998 +7.82	585.60	576.51	576.78	4,565,783
29 May 25	577.78003 +1.86	578.58	572.94	575.88	1,347,855
28 May 25	575.91998 +1.37	578.84	572.94	574.58	1,702,931
27 May 25	574.54999 +10.97	574.56	566.49	566.82	2,654,265
23 May 25	563.58002 -6.56	567.55	562.51	564.49	1,948,806
22 May 25	570.14001 +0.60	573.16	566.93	568.66	1,869,858
21 May 25	569.53998 -11.57	579.00	567.10	576.46	2,505,290
20 May 25	581.10999 -5.30	583.99	576.84	581.24	1,964,340
19 May 25	586.40997 +3.13	588.45	580.48	581.02	1,873,278
16 May 25	583.28003 +1.08	584.28	580.43	580.43	2,225,883
15 May 25	582.20001 +8.92	583.04	573.65	574.13	2,026,720
14 May 25	573.28003 -3.31	578.64	572.28	578.27	2,237,681
13 May 25	576.59003 -1.68	582.86	575.80	578.00	2,369,859
12 May 25	578.27002 +9.63	580.79	566.43	580.00	2,994,080
09 May 25	568.64001 +1.52	569.58	564.60	567.45	1,527,873
08 May 25	567.12000 +0.79	573.87	567.00	569.45	2,004,336
07 May 25	566.33002 +7.34	567.23	558.49	559.27	2,484,882
06 May 25	558.98999 -2.13	565.73	556.10	556.48	2,328,125
05 May 25	561.12000 +1.73	564.55	555.85	557.81	2,130,732
02 May 25	559.39001 +12.76	562.38	554.98	555.63	2,564,887
01 May 25	546.63000 -1.43	552.83	539.72	550.00	2,822,405
30 Apr 25	548.06000 +8.38	549.07	529.55	538.53	3,771,522
29 Apr 25	539.67999 +5.19	540.48	533.41	534.34	2,031,605
28 Apr 25	534.48999 +1.01	537.76	530.50	536.03	1,733,183
25 Apr 25	533.47998 -1.98	536.92	529.88	535.46	1,998,955
24 Apr 25	535.46002 +5.45	536.04	525.27	528.69	2,207,596
23 Apr 25	530.01001 +2.68	543.94	527.62	537.74	3,000,910
22 Apr 25	527.33002 +18.01	528.80	512.75	515.62	2,384,004
21 Apr 25	509.32001 -8.01	517.65	503.54	517.00	3,339,561
17 Apr 25	517.33002 +3.90	523.98	509.13	510.95	3,328,342
16 Apr 25	513.42999 -3.95	521.72	509.86	516.05	2,496,527
15 Apr 25	517.38000 +4.92	521.29	513.38	513.40	2,203,225
14 Apr 25	512.46002 +2.71	523.42	508.50	515.87	2,997,458
11 Apr 25	509.75000 +10.41	515.91	495.91	498.26	3,707,266
10 Apr 25	499.34000 -16.09	508.63	484.13	506.83	4,102,946
09 Apr 25	515.42999 +35.51	518.51	470.00	470.11	4,689,812
08 Apr 25	479.92001 -5.60	505.57	471.66	501.00	3,548,459
07 Apr 25	485.51999 -4.25	502.20	465.59	478.50	5,978,962
04 Apr 25	489.76999 -40.78	520.88	488.29	519.62	6,060,789
03 Apr 25	530.54999 -16.83	539.99	527.00	528.42	3,422,337
02 Apr 25	547.38000 -1.13	549.53	541.65	542.86	2,968,324
01 Apr 25	548.51001 +0.39	551.15	544.00	546.80	2,698,191
31 Mar 25	548.12000 +7.51	551.43	531.02	532.16	4,683,937
28 Mar 25	540.60999 -16.96	558.59	540.09	554.22	2,645,716
27 Mar 25	557.57001 +8.50	561.83	547.80	549.07	2,880,900
26 Mar 25	549.07001 +3.91	551.03	545.12	547.14	2,662,668
25 Mar 25	545.15997 +1.49	547.18	542.00	545.95	2,128,320
24 Mar 25	543.66998 +7.98	545.46	538.23	539.35	2,741,135
21 Mar 25	535.69000 -0.69	538.05	530.76	535.44	5,928,227
20 Mar 25	536.38000 +0.29	540.48	532.55	533.60	2,585,211
19 Mar 25	536.09003 +5.90	537.61	529.58	531.57	2,797,690
18 Mar 25	530.19000 -1.80	532.59	525.51	532.34	2,359,501
17 Mar 25	531.98999 +4.35	533.48	521.48	523.25	2,543,598
14 Mar 25	527.64001 +7.81	528.41	520.95	522.60	2,362,425
13 Mar 25	519.83002 -4.81	528.53	517.71	524.50	2,369,153
12 Mar 25	524.64001 -1.16	532.71	519.26	530.51	2,800,143
11 Mar 25	525.79999 -11.32	538.05	522.25	537.20	4,579,991
10 Mar 25	537.12000 -9.65	548.56	532.02	538.15	3,887,518
07 Mar 25	546.77002 -3.05	550.38	536.28	547.07	3,156,668
06 Mar 25	549.82001 -8.48	555.68	544.69	548.50	3,130,480
05 Mar 25	558.29999 +3.23	560.99	551.32	552.58	2,793,148
04 Mar 25	555.07001 -19.85	573.20	552.01	570.46	3,315,662
03 Mar 25	574.91998 -1.39	582.23	570.00	577.33	3,084,857
28 Feb 25	576.31000 +11.49	576.43	564.00	567.30	3,092,825
27 Feb 25	564.82001 +3.55	574.70	564.00	565.57	2,435,302
26 Feb 25	561.27002 -2.76	566.68	559.60	562.59	2,027,304
25 Feb 25	564.03003 +5.03	566.04	552.69	562.44	3,609,836
24 Feb 25	559.00000 +1.49	561.46	556.79	558.43	1,746,319
21 Feb 25	557.51001 -5.77	564.80	556.58	561.43	2,249,034
20 Feb 25	563.28003 -5.22	568.50	559.04	568.15	2,177,915
19 Feb 25	568.50000 -0.11	570.70	566.65	567.49	2,456,994
18 Feb 25	568.60999 +3.85	568.63	561.52	564.90	2,061,930
14 Feb 25	564.76001 -1.55	569.24	564.13	566.01	1,924,988
13 Feb 25	566.31000 +1.71	567.39	561.47	565.60	1,707,229
12 Feb 25	564.59998 -0.10	564.75	559.44	562.01	1,720,934
11 Feb 25	564.70001 -0.79	566.43	559.22	564.99	1,691,710
10 Feb 25	565.48999 +2.74	567.27	561.00	565.25	2,355,891
07 Feb 25	562.75000 -4.41	570.05	561.78	568.06	2,005,901
06 Feb 25	567.15997 +0.87	569.75	564.54	566.13	1,735,105
05 Feb 25	566.28998 +7.18	566.87	559.80	561.35	2,395,711
04 Feb 25	559.10999 -4.84	572.00	557.58	570.88	2,631,054
03 Feb 25	563.95001 +8.52	565.00	551.07	552.64	3,180,670
31 Jan 25	555.42999 -10.58	565.54	554.64	563.82	4,425,853
30 Jan 25	566.01001 +17.21	576.94	554.53	555.00	5,993,915
29 Jan 25	548.79999 +1.44	550.61	546.50	547.00	2,500,078
28 Jan 25	547.35999 -0.28	551.55	542.66	546.54	2,725,223
27 Jan 25	547.64001 +14.15	547.99	531.66	533.58	3,052,564
24 Jan 25	533.48999 -0.73	536.06	532.15	532.99	2,403,696
23 Jan 25	534.21997 +7.04	534.35	528.68	529.05	2,179,302
22 Jan 25	527.17999 -0.88	530.30	525.67	528.00	1,995,851
21 Jan 25	528.06000 +3.36	529.98	526.91	527.66	2,682,541
17 Jan 25	524.70001 +1.56	528.13	521.01	524.58	2,342,899
16 Jan 25	523.14001 +0.79	527.12	520.72	523.62	3,102,271
15 Jan 25	522.34998 +13.33	523.77	513.73	515.57	2,994,913
14 Jan 25	509.01999 +4.11	509.39	504.21	507.07	2,704,516
13 Jan 25	504.91000 +0.24	506.15	499.92	501.00	2,765,131
10 Jan 25	504.67001 -11.73	513.76	503.36	512.12	2,799,495
08 Jan 25	516.40002 +5.00	517.45	511.53	512.04	2,456,598
07 Jan 25	511.39999 -0.53	516.33	511.08	513.68	2,139,365
06 Jan 25	511.92999 -9.43	521.36	511.01	520.97	2,918,834
03 Jan 25	521.35999 -1.04	524.46	517.68	522.53	1,624,771
02 Jan 25	522.40002 -4.17	530.56	517.66	529.19	2,812,539
31 Dec 24	526.57001 +1.02	529.19	525.56	527.67	1,640,848
30 Dec 24	525.54999 -6.65	528.57	521.33	527.00	1,490,002
27 Dec 24	532.20001 -3.95	537.56	530.80	533.61	1,535,927
26 Dec 24	536.15002 +0.44	537.70	532.92	533.63	1,109,082
24 Dec 24	535.71002 +6.75	535.74	527.83	529.27	953,230
23 Dec 24	528.96002 +0.93	529.40	521.13	525.83	2,098,088
20 Dec 24	528.03003 +4.75	532.08	519.42	522.87	6,498,450
19 Dec 24	523.28003 +3.32	529.22	522.20	524.16	2,701,921
18 Dec 24	519.96002 -11.05	537.13	519.71	530.32	3,096,726
17 Dec 24	531.01001 +0.70	531.78	524.87	529.40	3,964,192
16 Dec 24	530.31000 +1.31	535.00	528.99	532.00	2,916,136
13 Dec 24	529.00000 -3.41	534.68	528.91	534.17	1,599,600
12 Dec 24	532.40997 -2.04	536.75	531.97	536.29	1,852,653
11 Dec 24	534.45001 +5.44	535.89	527.27	529.19	1,956,821
10 Dec 24	529.01001 +6.19	529.66	520.22	522.51	1,976,066
09 Dec 24	522.82001 -5.75	531.59	521.88	529.02	2,852,278
06 Dec 24	528.57001 +3.80	531.00	522.50	522.93	2,119,017
05 Dec 24	524.77002 +3.63	527.47	522.17	524.60	2,427,030
04 Dec 24	521.14001 -5.04	526.28	518.17	523.64	2,613,652
03 Dec 24	526.17999 -5.18	534.82	525.96	534.67	2,264,254
02 Dec 24	531.35999 -1.58	534.82	526.23	532.93	2,314,805
29 Nov 24	532.94000 +0.56	535.77	530.03	533.01	1,760,495
27 Nov 24	532.38000 +3.90	533.62	526.58	529.05	2,032,477
26 Nov 24	528.47998 +1.88	530.65	525.06	527.90	2,234,339
25 Nov 24	526.59998 +5.74	528.25	521.02	521.64	4,337,875
22 Nov 24	520.85999 +5.76	521.71	516.18	516.93	2,816,483
21 Nov 24	515.09998 +2.56	520.12	511.58	513.23	3,055,340
20 Nov 24	512.53998 -6.92	522.50	511.00	521.53	2,358,318
19 Nov 24	519.46002 -2.17	522.65	516.76	518.78	2,314,684
18 Nov 24	521.63000 -0.26	523.49	517.00	518.59	2,487,427
15 Nov 24	521.89001 +1.49	523.39	518.00	518.53	2,407,642
14 Nov 24	520.40002 -1.48	522.36	517.65	520.62	2,396,997
13 Nov 24	521.88000 -7.29	530.50	516.41	530.01	2,672,639
12 Nov 24	529.16998 -0.95	530.90	527.30	529.10	2,455,129
11 Nov 24	530.12000 +5.36	534.03	528.52	528.85	2,158,010
08 Nov 24	524.76001 +6.88	528.84	519.53	520.34	2,205,609
07 Nov 24	517.88000 -3.25	524.03	516.59	523.99	2,282,907
06 Nov 24	521.13000 +15.57	523.00	515.94	520.86	3,621,457
05 Nov 24	505.56000 -0.02	508.15	503.61	505.58	2,118,392
04 Nov 24	505.57999 -2.50	510.00	503.03	509.14	2,165,122
01 Nov 24	508.07999 +8.49	510.55	498.53	500.44	3,680,849
31 Oct 24	499.59000 -14.10	527.90	499.03	521.25	5,513,624
30 Oct 24	513.69000 +7.41	516.45	507.00	512.52	3,068,774
29 Oct 24	506.28000 -1.93	511.39	505.70	507.54	2,027,833
28 Oct 24	508.20999 +0.85	510.86	506.14	507.40	1,929,228
25 Oct 24	507.35999 -3.26	514.73	505.62	512.50	1,563,894
24 Oct 24	510.62000 -3.11	513.34	509.46	511.90	1,818,775
23 Oct 24	513.72998 +0.71	514.72	511.90	512.66	1,759,887
22 Oct 24	513.02002 -1.99	514.55	510.50	511.15	1,855,681
21 Oct 24	515.01001 -1.33	518.82	513.94	516.99	2,214,431
18 Oct 24	516.34003 +2.58	518.00	512.58	514.54	2,594,894
17 Oct 24	513.76001 -0.31	517.04	511.52	516.29	2,213,631
16 Oct 24	514.07001 +6.84	515.40	506.00	506.35	2,790,094
15 Oct 24	507.23001 +0.57	509.88	504.00	505.62	2,883,563
14 Oct 24	506.66000 +4.40	508.79	502.05	504.36	2,090,574
11 Oct 24	502.26001 +4.24	502.92	496.46	496.51	1,919,728
10 Oct 24	498.01999 -1.93	500.72	495.84	500.00	1,488,818
09 Oct 24	499.95001 +2.89	500.75	495.59	498.38	1,707,129
08 Oct 24	497.06000 +5.76	497.53	491.53	492.50	1,699,889
07 Oct 24	491.29999 -6.40	498.53	490.75	497.33	1,858,447
04 Oct 24	497.70001 +2.73	499.05	492.47	495.56	1,889,206
03 Oct 24	494.97000 -0.60	497.09	493.00	495.55	1,382,002
02 Oct 24	495.57001 -0.81	495.91	489.68	492.94	1,701,637
01 Oct 24	496.38000 +2.58	498.03	493.11	497.26	3,748,206
30 Sep 24	493.79999 +0.16	494.99	490.11	491.78	2,654,723
27 Sep 24	493.64001 +2.37	496.00	490.39	491.03	2,177,336
26 Sep 24	491.26999 +1.82	493.63	489.00	491.00	3,073,747
25 Sep 24	489.45001 +2.04	489.90	483.54	484.76	3,483,193
24 Sep 24	487.41000 -9.73	493.24	484.42	492.68	4,143,654
23 Sep 24	497.14001 +4.40	497.69	491.30	493.16	2,191,256
20 Sep 24	492.73999 -0.27	493.53	487.74	489.65	3,470,313
19 Sep 24	493.01001 -1.75	501.13	486.25	500.00	3,517,228
18 Sep 24	494.76001 -6.23	501.80	494.04	501.28	2,193,838
17 Sep 24	500.98999 +3.28	501.74	497.85	498.60	2,202,852
16 Sep 24	497.70999 +4.35	498.32	493.39	495.30	1,589,320
13 Sep 24	493.35999 +1.25	496.85	491.45	493.10	2,204,789
12 Sep 24	492.10999 +3.93	492.88	483.00	486.95	2,299,485
11 Sep 24	488.17999 +0.16	489.11	477.84	486.52	2,479,988
10 Sep 24	488.01999 +0.93	488.33	482.33	487.10	2,234,088
09 Sep 24	487.09000 +10.97	489.21	479.57	480.50	2,343,553
06 Sep 24	476.12000 -1.24	480.44	474.71	477.11	2,116,234
05 Sep 24	477.35999 -5.78	484.16	473.11	483.14	2,293,539
04 Sep 24	483.14001 +1.02	486.17	481.18	482.09	1,881,322
03 Sep 24	482.12000 -1.22	486.69	480.04	482.47	2,063,707
30 Aug 24	483.34000 +2.54	485.74	479.65	481.84	2,982,115
29 Aug 24	480.79999 +9.00	481.92	474.47	474.47	1,893,601
28 Aug 24	471.79999 -3.19	476.41	468.86	475.00	1,445,425
27 Aug 24	474.98999 +6.35	475.50	468.22	471.08	1,635,908
26 Aug 24	468.64001 +2.20	470.53	467.00	468.10	1,434,397
23 Aug 24	466.44000 -2.38	470.34	461.90	470.30	1,986,348
22 Aug 24	468.82001 +0.82	470.91	466.70	469.49	1,538,288
21 Aug 24	468.00000 -1.12	469.09	464.52	468.54	2,105,889
20 Aug 24	469.12000 +2.14	469.67	465.51	468.13	1,763,383
19 Aug 24	466.98001 -1.90	470.15	465.52	469.00	1,690,880
16 Aug 24	468.88000 +0.17	470.26	466.04	468.00	1,922,047
15 Aug 24	468.70999 +8.55	469.00	464.00	465.10	2,130,571
14 Aug 24	460.16000 +0.80	460.54	456.07	459.26	1,654,140
13 Aug 24	459.35999 +3.67	459.64	454.89	458.14	1,816,206
12 Aug 24	455.69000 -1.09	458.46	453.89	457.77	1,760,046
09 Aug 24	456.78000 +1.20	458.80	453.46	455.58	1,760,295
08 Aug 24	455.57999 +5.74	456.27	451.03	452.24	1,585,584
07 Aug 24	449.84000 +1.54	456.92	449.04	450.53	2,059,829
06 Aug 24	448.29999 +6.30	455.45	442.11	443.22	2,759,051
05 Aug 24	442.00000 -20.02	461.30	439.59	455.00	4,496,726
02 Aug 24	462.01999 -0.39	466.75	458.61	460.22	3,808,080
01 Aug 24	462.41000 -1.30	467.50	459.19	465.46	2,590,132
31 Jul 24	463.70999 +16.26	474.00	457.54	462.00	4,313,637
30 Jul 24	447.45001 +6.15	448.73	443.01	443.77	2,266,899
29 Jul 24	441.29999 +3.12	442.92	435.42	438.80	2,248,633
26 Jul 24	438.17999 +8.58	440.78	432.11	432.28	2,039,595
25 Jul 24	429.60001 -2.85	437.70	429.56	433.94	2,384,325
24 Jul 24	432.45001 -9.27	435.86	428.86	434.00	3,764,823
23 Jul 24	441.72000 -6.22	448.74	441.11	448.05	2,385,481
22 Jul 24	447.94000 +4.25	448.85	443.25	445.41	2,111,943
19 Jul 24	443.69000 -5.03	451.24	443.57	451.22	2,121,736
18 Jul 24	448.72000 -2.44	455.43	447.48	448.75	3,339,984
17 Jul 24	451.16000 +7.63	451.52	442.06	442.40	2,924,993
16 Jul 24	443.53000 -0.47	447.16	439.70	446.94	2,846,645
15 Jul 24	444.00000 +3.89	444.40	438.74	440.33	1,727,716
12 Jul 24	440.10999 +3.69	442.23	437.32	437.40	2,645,729
11 Jul 24	436.42001 +2.78	437.77	430.11	432.00	4,032,726
10 Jul 24	433.64001 -11.06	437.41	429.05	434.61	4,760,902
09 Jul 24	444.70001 -1.54	447.58	442.79	446.65	1,608,726
08 Jul 24	446.23999 -3.25	450.61	445.00	449.28	1,802,729
05 Jul 24	449.48999 +1.31	449.95	444.27	447.11	2,220,706
03 Jul 24	448.17999 +3.53	449.29	444.27	445.32	3,192,350
02 Jul 24	444.64999 +7.04	444.76	435.00	435.00	2,061,407
01 Jul 24	437.60999 -3.55	442.46	435.55	440.80	3,149,663
28 Jun 24	441.16000 -1.59	448.30	438.72	444.64	4,105,179
27 Jun 24	442.75000 -9.63	448.70	442.00	448.57	3,313,924
26 Jun 24	452.38000 -3.27	454.68	451.39	452.75	2,451,388
25 Jun 24	455.64999 -1.31	460.30	453.80	458.48	2,529,625
24 Jun 24	456.95999 +2.11	463.07	454.93	454.93	2,597,068
21 Jun 24	454.85001 +2.34	455.30	450.26	452.19	5,062,383
20 Jun 24	452.51001 +2.40	454.48	448.36	451.06	3,006,765
18 Jun 24	450.10999 +2.00	451.20	446.70	447.06	2,636,506
17 Jun 24	448.10999 +3.48	449.34	441.68	442.43	2,351,895
14 Jun 24	444.63000 -0.37	444.96	441.20	443.34	2,161,546
13 Jun 24	445.00000 +2.00	445.15	439.32	443.00	2,916,648
12 Jun 24	443.00000 -6.04	452.50	441.60	451.49	2,738,928
11 Jun 24	449.04001 -0.21	449.25	445.11	447.84	1,777,281
10 Jun 24	449.25000 -0.54	450.17	444.37	448.42	1,954,548
07 Jun 24	449.79001 +1.11	453.00	447.26	449.45	1,664,850
06 Jun 24	448.67999 +2.02	449.78	444.63	448.49	1,887,061
05 Jun 24	446.66000 +1.89	447.57	442.30	446.80	2,157,011
04 Jun 24	444.76999 +1.58	444.88	441.32	443.36	2,096,578
03 Jun 24	443.19000 -3.88	445.00	437.89	443.48	2,123,775
31 May 24	447.07001 +4.97	447.34	439.26	442.69	3,917,303
30 May 24	442.10001 -0.37	444.19	440.67	442.21	2,189,905
29 May 24	442.47000 -2.61	444.55	441.80	442.11	1,876,996
28 May 24	445.07999 -6.10	450.63	442.39	450.00	2,670,989
24 May 24	451.17999 -0.03	454.45	450.32	452.51	2,162,182
23 May 24	451.20999 -5.31	458.05	450.44	456.52	2,084,733
22 May 24	456.51999 -2.58	462.50	455.17	458.90	1,713,650
21 May 24	459.10001 -0.56	460.39	455.63	457.91	2,165,999
20 May 24	459.66000 -0.61	462.22	458.78	459.48	1,397,291
17 May 24	460.26999 +1.40	461.68	458.11	460.45	1,985,903
16 May 24	458.87000 +0.87	464.93	458.82	460.00	2,412,233
15 May 24	458.00000 +3.80	458.60	452.79	452.79	2,437,772
14 May 24	454.20001 -3.56	458.98	449.30	457.92	2,990,997
13 May 24	457.76001 +0.78	458.72	455.51	456.93	2,069,345
10 May 24	456.98001 +1.49	458.58	454.98	457.33	1,730,054
09 May 24	455.48999 +0.72	456.02	453.55	453.55	1,970,193
08 May 24	454.76999 +1.71	455.11	449.92	454.00	2,332,440
07 May 24	453.06000 +3.69	453.30	447.52	451.76	2,345,486
06 May 24	449.37000 +5.79	450.50	445.56	447.23	2,536,211
03 May 24	443.57999 +2.48	445.26	436.90	444.91	3,711,610
02 May 24	441.10001 -0.97	444.65	438.05	443.00	3,866,467
01 May 24	442.07001 -9.13	448.98	438.38	445.80	4,979,366
30 Apr 24	451.20001 -5.90	457.72	450.88	456.26	2,698,813
29 Apr 24	457.10001 -5.32	461.59	455.68	460.95	2,121,464
26 Apr 24	462.42001 +0.31	464.82	460.94	462.91	1,963,273
25 Apr 24	462.10999 -0.39	464.00	456.72	460.94	2,006,668
24 Apr 24	462.50000 -0.32	468.15	460.35	465.29	4,043,134
23 Apr 24	462.82001 +6.07	462.98	457.31	458.48	2,029,056
22 Apr 24	456.75000 +1.36	460.74	455.13	457.50	2,157,434
19 Apr 24	455.39001 +0.69	459.86	452.58	458.89	2,548,844
18 Apr 24	454.70001 -5.46	461.91	453.80	460.50	1,998,880
17 Apr 24	460.16000 +0.34	463.41	458.15	462.77	1,735,073
16 Apr 24	459.82001 +0.03	463.38	459.00	460.00	1,787,264
15 Apr 24	459.79001 -5.59	471.00	458.43	470.24	2,070,679
12 Apr 24	465.38000 -2.93	469.52	462.11	466.00	2,486,361
11 Apr 24	468.31000 -0.86	470.35	464.19	468.28	2,299,867
10 Apr 24	469.17001 -2.99	474.39	468.85	470.17	2,710,709
09 Apr 24	472.16000 -6.69	478.89	467.83	477.97	2,211,613
08 Apr 24	478.85001 +1.70	479.68	474.28	476.40	1,960,134
05 Apr 24	477.14999 +7.38	479.31	472.53	474.00	2,457,467
04 Apr 24	469.76999 -7.65	481.96	469.00	479.97	2,504,653
03 Apr 24	477.42001 -2.01	483.30	477.21	480.44	2,185,162
02 Apr 24	479.42999 +1.03	480.41	476.30	476.97	2,771,481
01 Apr 24	478.39999 -3.17	483.28	477.33	480.66	1,636,500
28 Mar 24	481.57001 +3.62	482.43	477.27	477.91	2,214,542
27 Mar 24	477.95001 +1.15	482.16	474.75	480.50	2,309,507
26 Mar 24	476.79999 +0.76	480.00	472.30	477.72	2,515,051
25 Mar 24	476.04001 -5.63	482.32	474.41	481.60	2,600,371
22 Mar 24	481.67001 -6.97	488.89	481.46	488.31	2,277,794
21 Mar 24	488.64001 +0.60	490.00	483.40	488.53	2,580,338
20 Mar 24	488.04001 +4.04	488.45	483.64	484.32	1,691,084
19 Mar 24	484.00000 +5.11	484.61	479.51	481.62	2,049,644
18 Mar 24	478.89001 +3.06	480.82	476.65	478.64	2,072,358
15 Mar 24	475.82999 -3.65	478.46	473.08	473.34	4,179,328
14 Mar 24	479.48001 +3.87	482.00	477.18	481.02	2,742,861
13 Mar 24	475.60999 +2.74	476.16	472.78	474.23	2,025,588
12 Mar 24	472.87000 +3.71	474.37	468.71	470.53	1,814,203
11 Mar 24	469.16000 -0.10	469.37	464.69	469.00	1,738,627
08 Mar 24	469.26001 +1.72	471.62	467.10	467.10	1,596,884
07 Mar 24	467.54001 -4.06	473.27	465.89	473.20	2,178,103
06 Mar 24	471.60001 +4.08	473.62	467.16	467.16	1,917,151
05 Mar 24	467.51999 -0.97	469.24	464.62	467.37	2,015,063
04 Mar 24	468.48999 -8.14	476.63	465.77	475.67	3,212,483
01 Mar 24	476.63000 +1.87	477.50	473.90	474.91	1,748,452
29 Feb 24	474.76001 -4.09	478.39	472.05	478.00	3,072,717
28 Feb 24	478.85001 +4.10	479.14	473.67	474.17	1,931,986
27 Feb 24	474.75000 +0.24	475.00	469.95	474.55	2,011,129
26 Feb 24	474.51001 +1.09	475.08	472.00	473.00	2,066,883
23 Feb 24	473.42001 +1.86	475.17	471.86	473.73	1,764,216
22 Feb 24	471.56000 +12.51	472.50	461.58	461.81	2,572,782
21 Feb 24	459.04999 +7.30	459.60	452.00	453.31	2,896,527
20 Feb 24	451.75000 -16.38	455.85	450.12	452.80	5,044,210
16 Feb 24	468.13000 -3.15	474.17	467.07	474.17	2,237,275
15 Feb 24	471.28000 +6.09	472.11	465.23	465.83	2,354,215
14 Feb 24	465.19000 +4.73	465.45	459.43	462.00	2,202,784
13 Feb 24	460.45999 +1.75	461.88	456.04	456.76	2,407,755
12 Feb 24	458.70999 +0.83	459.40	456.08	459.18	1,794,533
09 Feb 24	457.88000 -0.38	458.98	456.37	458.06	2,155,449
08 Feb 24	458.26001 -3.65	460.75	457.45	460.00	2,081,511
07 Feb 24	461.91000 +1.41	462.23	459.61	461.21	2,544,469
06 Feb 24	460.50000 +3.74	460.56	455.36	455.36	2,201,912
05 Feb 24	456.76001 -3.82	461.37	455.53	459.51	2,438,961
02 Feb 24	460.57999 -0.34	463.84	458.50	462.21	2,050,335
01 Feb 24	460.92001 +11.69	461.14	454.05	455.00	3,292,697
31 Jan 24	449.23001 +4.04	462.00	446.62	450.00	4,740,634
30 Jan 24	445.19000 +4.61	446.21	440.05	440.90	2,663,616
29 Jan 24	440.57999 +2.05	440.96	434.67	435.78	2,314,246
26 Jan 24	438.53000 +1.73	439.89	430.67	432.55	2,725,548
25 Jan 24	436.79999 -1.90	438.63	434.46	436.00	2,977,825
24 Jan 24	438.70001 -0.06	440.92	435.76	438.53	2,683,480
23 Jan 24	438.76001 -0.99	440.60	437.86	440.27	2,328,662
22 Jan 24	439.75000 +2.97	440.94	437.26	438.98	2,715,618
19 Jan 24	436.78000 +6.06	437.07	429.34	432.55	2,400,409
18 Jan 24	430.72000 +3.30	431.22	427.45	428.64	2,075,759
17 Jan 24	427.42001 -0.93	430.38	425.48	425.48	2,690,522
16 Jan 24	428.35001 -0.75	429.73	426.52	427.44	2,397,988
12 Jan 24	429.10001 +2.38	431.11	427.70	429.95	1,892,426
11 Jan 24	426.72000 -1.55	431.79	425.77	430.00	2,320,769
10 Jan 24	428.26999 +5.67	429.47	424.15	426.00	2,709,369
09 Jan 24	422.60001 +0.62	423.70	418.54	419.10	2,439,387
08 Jan 24	421.98001 +2.56	422.08	416.53	419.44	2,125,446
05 Jan 24	419.42001 -0.35	422.76	416.99	420.49	2,344,216
04 Jan 24	419.76999 +1.00	423.45	418.28	418.50	2,042,551
03 Jan 24	418.76999 -3.12	421.34	417.50	421.20	3,093,684
02 Jan 24	421.89001 -4.62	424.28	419.56	424.09	2,463,746
29 Dec 23	426.51001 +0.19	428.35	424.27	426.68	1,706,284
28 Dec 23	426.32001 +1.96	428.36	423.68	423.77	1,505,039
27 Dec 23	424.35999 +0.69	425.01	422.96	423.00	1,322,841
26 Dec 23	423.67001 -0.43	425.71	422.95	425.00	1,258,302
22 Dec 23	424.10001 +0.66	427.17	422.96	424.75	1,759,004
21 Dec 23	423.44000 +3.99	423.90	420.61	421.79	2,213,253
20 Dec 23	419.45001 -6.02	427.61	419.24	425.08	3,058,344
19 Dec 23	425.47000 +1.04	426.68	422.52	424.05	2,214,393
18 Dec 23	424.42999 +5.86	425.09	419.53	419.53	2,686,978
15 Dec 23	418.57001 +0.01	419.26	411.60	412.62	5,566,617
14 Dec 23	418.56000 -6.12	425.85	415.90	425.01	3,989,825
13 Dec 23	424.67999 +3.93	426.37	419.14	421.86	3,694,400
12 Dec 23	420.75000 +5.04	421.00	414.70	417.00	2,736,706
11 Dec 23	415.70999 +3.55	416.17	412.38	412.46	2,235,989
08 Dec 23	412.16000 -0.99	413.67	409.23	412.22	1,959,438
07 Dec 23	413.14999 +2.77	413.57	409.99	412.07	2,363,020
06 Dec 23	410.38000 +1.69	413.82	407.15	411.43	2,192,814
05 Dec 23	408.69000 +0.46	409.05	404.32	407.09	2,755,635
04 Dec 23	408.23001 -6.13	414.85	408.03	413.83	3,097,946
01 Dec 23	414.35999 +0.53	416.60	411.57	412.89	2,171,558
30 Nov 23	413.82999 +4.01	414.16	408.78	410.10	3,203,556
29 Nov 23	409.82001 +0.81	412.08	409.42	411.01	2,151,396
28 Nov 23	409.01001 +0.04	410.64	407.46	409.08	2,645,103
27 Nov 23	408.97000 -3.53	412.72	408.25	411.00	2,665,981
24 Nov 23	412.50000 +2.17	412.97	410.53	412.49	1,053,479
22 Nov 23	410.32999 +1.38	412.85	410.14	412.26	1,968,107
21 Nov 23	408.95001 +4.55	410.35	405.69	405.72	2,567,692
20 Nov 23	404.39999 +4.10	405.20	398.26	400.72	2,768,775
17 Nov 23	400.29999 +3.20	401.12	397.91	399.97	2,365,689
16 Nov 23	397.10001 +0.27	399.95	395.55	398.01	3,060,610
15 Nov 23	396.82999 -0.82	399.28	394.76	397.47	2,434,711
14 Nov 23	397.64999 +3.30	401.67	396.75	397.18	2,734,045
13 Nov 23	394.35001 -0.03	395.63	393.02	394.35	1,614,631
10 Nov 23	394.38000 +6.42	395.09	386.74	390.04	2,807,108
09 Nov 23	387.95999 -1.74	391.45	387.27	390.96	2,657,074
08 Nov 23	389.70001 +0.83	391.37	387.00	387.11	2,838,414
07 Nov 23	388.87000 +2.71	389.59	384.30	386.00	2,324,356
06 Nov 23	386.16000 +0.11	388.25	384.20	387.10	2,020,512
03 Nov 23	386.04999 +3.36	388.44	383.73	385.00	2,269,147
02 Nov 23	382.69000 +4.87	383.04	378.48	380.30	2,816,034
01 Nov 23	377.82001 +1.47	380.40	375.04	378.67	2,354,844
31 Oct 23	376.35001 +3.93	377.68	373.11	373.32	2,978,827
30 Oct 23	372.42001 +8.34	373.23	364.72	366.52	3,386,593
27 Oct 23	364.07999 -0.51	368.29	359.77	366.49	3,624,883
26 Oct 23	364.59000 -21.72	375.55	363.04	371.02	6,920,077
25 Oct 23	386.31000 -0.60	388.63	382.24	384.00	3,504,548
24 Oct 23	386.91000 +3.24	389.43	383.87	385.50	2,003,266
23 Oct 23	383.67001 -0.74	387.86	381.00	382.31	1,771,977
20 Oct 23	384.41000 -3.46	389.99	384.17	387.87	2,652,548
19 Oct 23	387.87000 -5.34	394.83	385.50	393.85	3,473,009
18 Oct 23	393.20999 -8.56	401.37	392.56	399.11	1,951,454
17 Oct 23	401.76999 +0.61	403.61	398.45	399.64	2,176,027
16 Oct 23	401.16000 +3.13	404.43	398.78	400.24	2,202,218
13 Oct 23	398.03000 -1.87	402.14	395.08	398.81	2,235,682
12 Oct 23	399.89999 +0.09	405.34	397.32	403.80	1,779,046
11 Oct 23	399.81000 -0.56	405.13	397.36	403.25	2,055,776
10 Oct 23	400.37000 +5.63	402.71	393.85	395.54	2,713,818
09 Oct 23	394.73999 -3.23	396.50	389.58	394.46	2,475,166
06 Oct 23	397.97000 +3.77	401.00	390.50	393.23	2,484,148
05 Oct 23	394.20001 +0.44	394.72	390.00	390.39	2,116,563
04 Oct 23	393.76001 +2.70	394.47	388.58	392.00	1,813,405
03 Oct 23	391.06000 -4.79	397.86	388.97	394.50	2,528,120
02 Oct 23	395.85001 -0.06	396.36	392.45	393.60	2,856,776
29 Sep 23	395.91000 -3.53	402.18	394.25	402.03	3,032,386
28 Sep 23	399.44000 +3.96	401.35	395.36	395.83	2,216,244
27 Sep 23	395.48001 +0.10	397.03	391.48	396.21	1,987,457
26 Sep 23	395.38000 -7.11	400.85	393.61	400.00	2,940,561
25 Sep 23	402.48999 +0.27	403.23	399.84	400.60	1,846,580
22 Sep 23	402.22000 -1.14	406.85	401.56	404.39	1,885,064
21 Sep 23	403.35999 -7.16	408.77	402.10	408.34	2,451,064
20 Sep 23	410.51999 -3.01	415.85	410.08	413.77	1,580,643
19 Sep 23	413.53000 -3.60	417.10	411.10	416.96	1,731,089
18 Sep 23	417.13000 +2.82	417.89	413.04	413.88	1,808,118
15 Sep 23	414.31000 +0.97	418.30	411.14	411.86	4,755,526
14 Sep 23	413.34000 -2.96	418.60	407.78	418.30	3,557,785
13 Sep 23	416.29999 +0.03	418.41	414.97	416.17	2,142,220
12 Sep 23	416.26999 -0.42	417.64	415.25	415.95	1,997,630
11 Sep 23	416.69000 +1.85	417.59	414.64	416.85	1,544,746
08 Sep 23	414.84000 +0.22	416.33	413.86	415.00	1,869,468
07 Sep 23	414.62000 +1.44	416.13	411.73	411.92	2,502,686
06 Sep 23	413.17999 +1.68	413.38	408.89	410.78	2,292,121
05 Sep 23	411.50000 -4.07	415.40	409.70	413.35	2,045,555
01 Sep 23	415.57001 +2.93	416.51	412.49	413.84	1,841,670
31 Aug 23	412.64001 -1.27	416.29	411.78	414.21	2,535,134
30 Aug 23	413.91000 +2.26	417.78	413.52	414.78	2,516,721
29 Aug 23	411.64999 +4.21	412.19	406.59	407.42	2,188,937
28 Aug 23	407.44000 +4.55	407.80	403.15	404.00	1,901,274
25 Aug 23	402.89001 +5.22	404.62	399.00	400.65	2,154,774
24 Aug 23	397.67001 -3.39	404.00	397.50	401.59	1,970,016
23 Aug 23	401.06000 +3.22	401.92	398.36	399.27	1,943,221
22 Aug 23	397.84000 +4.64	398.77	393.68	395.00	2,422,581
21 Aug 23	393.20001 +1.03	394.99	391.02	393.21	1,869,502
18 Aug 23	392.17001 -0.45	393.84	388.83	389.82	2,001,800
17 Aug 23	392.62000 -1.75	396.20	390.99	396.14	2,118,703
16 Aug 23	394.37000 -0.08	399.20	393.12	393.44	2,002,011
15 Aug 23	394.45001 -4.13	397.49	393.59	397.49	1,753,282
14 Aug 23	398.57999 +3.60	399.23	394.61	396.45	1,638,575
11 Aug 23	394.98001 -2.16	396.67	392.81	395.75	1,464,655
10 Aug 23	397.14001 +3.47	400.63	395.71	396.46	2,154,471
09 Aug 23	393.67001 +0.48	396.79	391.87	393.86	1,806,063
08 Aug 23	393.19000 -3.68	396.38	390.13	396.18	1,747,173
07 Aug 23	396.87000 +5.52	397.75	393.00	393.00	1,559,899
04 Aug 23	391.35001 -1.66	396.09	390.07	391.61	2,215,814
03 Aug 23	393.01001 +2.99	393.44	386.42	387.56	2,190,534
02 Aug 23	390.01999 -7.05	394.21	389.58	393.88	2,410,676
01 Aug 23	397.07001 +2.79	397.30	392.36	393.78	2,344,258
31 Jul 23	394.28000 +1.32	396.08	392.46	393.97	3,578,342
28 Jul 23	392.95999 -1.54	398.00	388.88	397.96	4,501,094
27 Jul 23	394.50000 -7.91	405.19	393.95	405.19	3,563,319
26 Jul 23	402.41000 +1.13	403.31	395.75	399.18	2,572,262
25 Jul 23	401.28000 -3.51	404.86	401.00	403.37	2,490,524
24 Jul 23	404.79001 +7.30	404.91	396.61	397.48	3,029,808
21 Jul 23	397.48999 -0.57	401.51	397.42	398.67	1,868,149
20 Jul 23	398.06000 -0.21	399.72	395.55	397.14	2,570,771
19 Jul 23	398.26999 +0.11	399.85	396.31	398.00	1,809,748
18 Jul 23	398.16000 -4.04	401.94	395.21	400.42	2,676,239
17 Jul 23	402.20001 -0.31	404.00	401.12	401.95	2,344,566
14 Jul 23	402.51001 +1.95	403.49	400.30	402.12	1,978,498
13 Jul 23	400.56000 -0.13	403.24	400.46	403.00	2,354,875
12 Jul 23	400.69000 +2.89	403.17	398.71	399.00	2,273,532
11 Jul 23	397.79999 +5.64	398.46	392.34	393.62	2,106,362
10 Jul 23	392.16000 +3.48	393.43	388.01	388.48	2,148,582
07 Jul 23	388.67999 -4.46	392.45	388.40	390.66	2,654,516
06 Jul 23	393.14001 -1.59	394.21	389.74	393.83	2,156,894
05 Jul 23	394.73001 +0.77	395.25	387.13	388.81	2,781,997
03 Jul 23	393.95999 +0.66	394.30	388.68	391.34	1,304,646
30 Jun 23	393.29999 +5.63	395.17	388.10	388.10	4,407,142
29 Jun 23	387.67001 +7.44	388.01	380.50	380.85	2,524,838
28 Jun 23	380.23001 -1.56	381.39	378.67	381.19	2,012,435
27 Jun 23	381.79001 +4.37	382.84	379.01	380.34	2,197,373
26 Jun 23	377.42001 -2.39	379.99	375.35	378.06	3,327,849
23 Jun 23	379.81000 +2.01	381.12	373.22	374.98	3,739,720
22 Jun 23	377.79999 +1.66	378.48	373.95	375.11	1,934,457
21 Jun 23	376.14001 +1.52	378.39	373.66	373.96	2,301,314
20 Jun 23	374.62000 -1.91	379.51	373.75	375.01	3,961,765
16 Jun 23	376.53000 -2.51	382.90	376.16	381.61	5,882,364
15 Jun 23	379.04001 +4.28	379.57	370.52	373.27	2,558,125
14 Jun 23	374.76001 +3.38	378.08	372.02	372.93	2,775,463
13 Jun 23	371.38000 -3.93	377.18	369.81	375.31	2,444,151
12 Jun 23	375.31000 +6.09	375.97	369.94	370.67	2,407,762
09 Jun 23	369.22000 +1.63	372.11	367.76	370.46	2,202,370
08 Jun 23	367.59000 -3.80	369.77	365.85	369.36	2,595,273
07 Jun 23	371.39001 -8.57	380.50	368.26	379.29	3,714,519
06 Jun 23	379.95999 +9.44	380.38	371.80	372.95	2,758,722
05 Jun 23	370.51999 -3.21	372.80	368.53	372.75	2,316,299
02 Jun 23	373.73001 +2.85	375.82	372.15	374.59	2,501,459
01 Jun 23	370.88000 +5.86	371.09	366.05	367.16	3,389,808
31 May 23	365.01999 -2.48	365.70	357.85	365.00	10,301,859
30 May 23	367.50000 -6.87	376.63	366.20	376.28	3,430,234
26 May 23	374.37000 +4.33	375.68	370.05	371.00	2,691,345
25 May 23	370.04001 +1.54	370.99	364.91	367.91	3,752,240
24 May 23	368.50000 -5.25	369.61	365.58	369.37	2,655,686
23 May 23	373.75000 -10.78	382.03	370.44	381.52	3,979,249
22 May 23	384.53000 -1.04	387.37	384.18	384.99	1,808,828
19 May 23	385.57001 -6.45	392.20	385.14	392.00	3,369,116
18 May 23	392.01999 +5.02	392.02	385.81	387.11	3,729,697
17 May 23	387.00000 +6.76	387.52	379.13	382.20	3,260,404
16 May 23	380.23999 -3.17	383.60	377.32	382.60	2,762,816
15 May 23	383.41000 +1.49	383.66	380.52	381.87	1,957,649
12 May 23	381.92001 -1.47	385.02	378.80	384.49	2,044,079
11 May 23	383.39001 +0.85	385.72	379.26	382.21	1,901,218
10 May 23	382.54001 -0.40	386.76	377.65	385.99	1,940,761
09 May 23	382.94000 -2.57	386.17	382.70	383.88	2,036,429
08 May 23	385.51001 +0.85	387.46	383.77	384.01	1,719,712
05 May 23	384.66000 +8.54	385.15	378.24	380.57	2,683,136
04 May 23	376.12000 +1.22	376.85	372.14	374.50	2,814,954
03 May 23	374.89999 -1.13	379.55	374.33	376.67	1,970,904
02 May 23	376.03000 -3.83	378.84	370.94	377.77	2,478,715
01 May 23	379.85999 -0.17	382.45	378.96	380.49	1,745,122
28 Apr 23	380.03000 +6.36	381.93	371.51	372.53	3,107,278
27 Apr 23	373.67001 +6.91	374.98	361.00	366.58	3,859,931
26 Apr 23	366.76001 -1.77	372.21	366.09	369.64	2,588,193
25 Apr 23	368.53000 -6.20	374.58	368.32	373.50	2,244,992
24 Apr 23	374.73001 -0.51	377.64	373.62	375.15	1,886,286
21 Apr 23	375.23999 +0.24	377.42	373.26	375.72	3,537,820
20 Apr 23	375.00000 +2.20	375.19	369.69	371.45	2,125,035
19 Apr 23	372.79999 +0.48	374.15	371.15	372.99	1,795,447
18 Apr 23	372.32001 -0.44	373.95	369.96	373.95	2,087,976
17 Apr 23	372.76001 +0.33	374.10	368.39	373.36	2,431,374
14 Apr 23	372.42999 +2.78	373.39	369.11	370.00	2,254,716
13 Apr 23	369.64999 +7.87	369.75	363.39	363.82	2,611,866
12 Apr 23	361.78000 -2.35	368.60	361.02	366.08	2,268,779
11 Apr 23	364.13000 +3.99	365.19	361.16	363.42	3,033,867
10 Apr 23	360.14001 -1.33	360.93	357.58	359.71	1,559,126
06 Apr 23	361.47000 -2.32	362.04	355.97	361.21	2,357,712
05 Apr 23	363.79001 -0.11	365.13	361.61	363.48	2,239,771
04 Apr 23	363.89999 -2.57	369.12	363.38	366.80	2,198,730
03 Apr 23	366.47000 +3.06	366.66	361.75	362.61	2,978,067
31 Mar 23	363.41000 +4.15	363.65	360.38	361.13	3,376,796
30 Mar 23	359.26001 -0.27	362.59	358.24	360.95	2,480,656
29 Mar 23	359.53000 +5.20	360.02	355.82	357.38	2,327,006
28 Mar 23	354.32999 -0.29	355.90	352.80	355.56	1,695,997
27 Mar 23	354.62000 +2.99	357.89	354.28	355.57	2,420,474
24 Mar 23	351.63000 -2.74	352.42	346.31	350.45	2,971,590
23 Mar 23	354.37000 +3.34	359.86	351.84	352.41	2,598,053
22 Mar 23	351.03000 -3.54	360.00	351.03	354.61	2,596,388
21 Mar 23	354.57001 +5.25	356.20	350.83	354.37	3,766,785
20 Mar 23	349.32001 -0.34	353.83	347.34	348.00	3,864,278
17 Mar 23	349.66000 +1.66	351.94	346.86	350.25	8,426,918
16 Mar 23	348.00000 -0.08	348.69	340.28	346.62	3,768,216
15 Mar 23	348.07999 -4.74	348.39	343.64	346.05	3,082,755
14 Mar 23	352.82001 +8.11	356.11	348.56	351.00	3,413,323
13 Mar 23	344.70999 -2.40	349.86	340.21	343.63	3,308,396
10 Mar 23	347.10999 -7.33	353.05	345.23	352.41	3,176,505
09 Mar 23	354.44000 -4.59	364.02	353.91	359.25	2,414,831
08 Mar 23	359.03000 -0.91	361.70	357.28	358.61	1,634,442
07 Mar 23	359.94000 -6.99	369.15	359.55	367.17	1,660,771
06 Mar 23	366.92999 +5.43	368.53	361.26	361.82	2,789,640
03 Mar 23	361.50000 +5.93	361.69	357.09	358.12	2,174,952
02 Mar 23	355.57001 +2.07	356.62	351.69	353.63	2,526,001
01 Mar 23	353.50000 -1.79	355.31	349.39	354.00	1,968,084
28 Feb 23	355.29001 -0.19	357.80	353.24	354.81	2,733,091
27 Feb 23	355.48001 +2.36	358.03	354.82	355.64	2,200,873
24 Feb 23	353.12000 -2.41	354.00	349.59	350.82	2,016,148
23 Feb 23	355.53000 +0.56	357.74	351.66	357.74	1,975,505
22 Feb 23	354.97000 -0.99	357.74	353.21	355.36	2,109,544
21 Feb 23	355.95999 -5.17	361.77	355.19	356.76	2,730,919
17 Feb 23	361.13000 -6.42	366.70	359.80	364.06	2,719,130
16 Feb 23	367.54999 -2.09	373.08	364.90	364.90	2,792,721
15 Feb 23	369.64001 -0.32	369.80	365.01	366.28	2,203,417
14 Feb 23	369.95999 -0.87	373.41	367.73	369.58	1,841,422
13 Feb 23	370.82999 +4.00	371.14	367.07	368.56	2,286,551
10 Feb 23	366.82999 -3.59	370.25	362.92	369.64	2,270,717
09 Feb 23	370.42001 +0.07	374.57	369.25	373.30	2,287,602
08 Feb 23	370.35001 -4.71	375.79	370.14	373.17	2,193,818
07 Feb 23	375.06000 +2.09	377.07	368.84	371.51	2,309,176
06 Feb 23	372.97000 -0.94	374.33	369.05	370.00	2,068,357
03 Feb 23	373.91000 -1.03	378.22	370.49	370.80	2,739,672
02 Feb 23	374.94000 +0.86	380.47	372.80	379.52	2,761,579
01 Feb 23	374.07999 +3.48	376.78	367.00	368.57	2,951,854
31 Jan 23	370.60001 -0.52	372.48	367.02	369.99	3,137,379
30 Jan 23	371.12000 -2.91	373.74	369.40	369.46	2,688,806
27 Jan 23	374.03000 -3.21	380.52	373.38	376.19	3,405,833
26 Jan 23	377.23999 -5.15	384.11	373.00	383.41	3,718,355
25 Jan 23	382.39001 +2.38	382.56	375.10	375.10	3,501,927
24 Jan 23	380.01001 +1.44	390.00	375.22	390.00	2,756,200
23 Jan 23	378.57001 +2.29	381.38	376.36	376.74	2,743,884
20 Jan 23	376.28000 +8.34	376.62	369.40	370.23	3,863,414
19 Jan 23	367.94000 -0.98	370.80	363.60	364.60	3,111,242
18 Jan 23	368.92001 -6.08	375.81	368.50	374.51	2,747,128
17 Jan 23	375.00000 -0.52	378.33	373.98	375.00	2,814,656
13 Jan 23	375.51999 -4.29	377.87	374.31	375.06	4,261,049
12 Jan 23	379.81000 +1.95	381.13	376.92	377.86	3,291,386
11 Jan 23	377.85999 +6.85	377.92	371.26	372.62	3,370,200
10 Jan 23	371.01001 +0.04	371.68	367.21	368.81	3,485,924
09 Jan 23	370.97000 +3.30	375.00	369.56	371.63	3,913,658
06 Jan 23	367.67001 +15.90	368.72	355.32	357.31	4,432,804
05 Jan 23	351.76999 -3.38	357.56	351.27	356.12	2,608,546
04 Jan 23	355.14999 +8.35	356.98	349.69	351.39	2,661,005
03 Jan 23	346.79999 -0.93	354.66	343.94	349.96	2,933,755
30 Dec 22	347.73001 -0.48	347.90	343.62	345.33	1,617,719
29 Dec 22	348.20999 +6.26	349.72	343.54	344.38	1,459,793
28 Dec 22	341.95001 -4.21	349.51	341.78	346.55	1,854,082
27 Dec 22	346.16000 +2.56	346.91	341.81	344.10	1,637,700
23 Dec 22	343.60001 +2.08	344.54	337.69	339.02	1,914,737
22 Dec 22	341.51999 -4.17	345.60	336.43	344.19	2,276,404
21 Dec 22	345.69000 +2.74	347.60	342.37	343.64	2,086,988
20 Dec 22	342.95001 +1.69	344.37	340.62	341.37	1,895,912
19 Dec 22	341.26001 -4.58	345.85	339.54	345.36	2,457,278
16 Dec 22	345.84000 -0.41	348.24	343.38	344.77	5,947,137
15 Dec 22	346.25000 -11.26	353.80	342.56	351.42	2,774,976
14 Dec 22	357.51001 +0.36	362.10	353.77	357.00	2,587,188
13 Dec 22	357.14999 -1.02	369.26	355.73	369.24	3,072,366
12 Dec 22	358.17001 +9.34	358.44	349.10	350.31	2,427,292
09 Dec 22	348.82999 -2.34	352.77	347.36	348.40	2,301,173
08 Dec 22	351.17001 +3.75	352.17	347.22	350.00	1,998,664
07 Dec 22	347.42001 -0.11	347.85	341.47	346.88	2,454,399
06 Dec 22	347.53000 -8.56	355.00	344.35	353.82	2,353,297
05 Dec 22	356.09000 -3.97	358.90	354.45	356.00	2,202,602
02 Dec 22	360.06000 -0.74	362.29	356.06	357.45	2,015,586
01 Dec 22	360.79999 +4.40	361.58	354.05	357.99	3,374,744
30 Nov 22	356.39999 +13.27	356.40	341.48	342.85	4,252,283
29 Nov 22	343.13000 -1.46	344.72	340.75	343.65	1,724,326
28 Nov 22	344.59000 -6.70	350.23	343.23	346.68	2,226,412
25 Nov 22	351.29001 +2.65	351.40	348.08	348.96	944,409
23 Nov 22	348.64001 +3.68	350.80	344.15	344.63	1,937,368
22 Nov 22	344.95999 +6.71	345.32	337.56	339.83	2,510,939
21 Nov 22	338.25000 -5.44	344.24	337.62	343.00	1,965,239
18 Nov 22	343.69000 +2.42	348.63	341.33	345.66	2,737,666
17 Nov 22	341.26999 -1.49	341.92	337.00	339.00	2,004,543
16 Nov 22	342.76001 -0.75	345.13	340.10	343.16	2,579,780
15 Nov 22	343.51001 +4.14	351.22	339.49	346.59	2,983,623
14 Nov 22	339.37000 +0.08	344.51	336.02	336.74	2,349,019
11 Nov 22	339.29001 +2.02	342.63	336.36	339.00	3,734,766
10 Nov 22	337.26999 +21.63	337.40	329.16	331.18	3,254,972
09 Nov 22	315.64001 -10.11	323.68	315.15	322.28	3,001,178
08 Nov 22	325.75000 +0.62	329.40	322.26	326.23	2,387,459
07 Nov 22	325.13000 +6.76	325.80	317.71	322.45	2,742,320
04 Nov 22	318.37000 +9.20	323.13	313.24	313.84	3,246,836
03 Nov 22	309.17001 -10.65	316.77	308.60	315.12	2,861,062
02 Nov 22	319.82001 -13.37	333.00	319.63	331.42	3,075,115
01 Nov 22	333.19000 +5.01	333.64	327.09	332.22	3,660,459
31 Oct 22	328.17999 -1.29	329.44	323.78	328.88	3,157,979
28 Oct 22	329.47000 +10.10	331.80	317.82	319.31	3,644,429
27 Oct 22	319.37000 -0.14	323.08	314.06	316.18	4,725,832
26 Oct 22	319.51001 +8.10	324.45	312.29	312.29	5,281,438
25 Oct 22	311.41000 +5.81	312.10	305.86	305.91	3,012,354
24 Oct 22	305.60001 +3.23	307.00	300.50	304.52	3,184,066
21 Oct 22	302.37000 +6.09	302.71	293.50	294.51	3,599,622
20 Oct 22	296.28000 -1.48	302.73	295.61	297.75	2,463,932
19 Oct 22	297.76001 -2.62	299.64	294.79	295.46	1,914,414
18 Oct 22	300.38000 +5.34	303.70	296.55	303.17	3,096,016
17 Oct 22	295.04001 +6.35	298.73	291.34	295.42	3,417,635
14 Oct 22	288.69000 -5.27	298.62	287.84	295.86	3,106,348
13 Oct 22	293.95999 +10.58	295.43	276.87	277.28	3,323,054
12 Oct 22	283.38000 -2.67	287.49	283.21	286.54	2,646,833
11 Oct 22	286.04999 -5.73	290.39	284.42	289.83	3,555,031
10 Oct 22	291.78000 -3.19	297.25	289.54	297.04	1,783,529
07 Oct 22	294.97000 -4.26	297.19	292.99	296.66	2,210,877
06 Oct 22	299.23001 -4.97	305.05	298.86	302.58	2,494,392
05 Oct 22	304.20001 +2.93	306.60	297.25	297.98	2,845,321
04 Oct 22	301.26999 +10.79	303.97	295.98	296.19	3,949,221
03 Oct 22	290.48001 +6.14	292.75	284.92	287.85	5,285,358
30 Sep 22	284.34000 -2.43	290.76	284.34	286.86	3,804,233
29 Sep 22	286.76999 -3.41	292.07	284.85	288.35	3,439,692
28 Sep 22	290.17999 +3.70	292.98	281.69	285.11	5,611,649
27 Sep 22	286.48001 -3.63	297.90	284.80	295.47	4,073,383
26 Sep 22	290.10999 -3.47	295.34	289.12	290.05	3,635,597
23 Sep 22	293.57999 -4.78	294.57	290.24	293.13	3,245,860
22 Sep 22	298.35999 -6.14	303.08	296.59	302.95	3,159,830
21 Sep 22	304.50000 -8.77	314.98	304.22	314.48	2,366,279
20 Sep 22	313.26999 -0.76	314.37	309.44	311.16	2,769,557
19 Sep 22	314.03000 -1.10	315.45	310.25	311.95	2,369,737
16 Sep 22	315.13000 -1.83	315.63	309.11	312.85	3,650,857
15 Sep 22	316.95999 -8.89	325.94	315.17	323.59	2,486,769
14 Sep 22	325.85001 +0.41	328.48	323.35	327.04	2,657,942
13 Sep 22	325.44000 -12.98	332.80	324.58	330.00	2,316,881
12 Sep 22	338.42001 +2.57	339.48	335.94	338.09	2,097,796
09 Sep 22	335.85001 +5.78	337.02	330.15	330.54	1,816,725
08 Sep 22	330.07001 +1.45	330.29	323.48	324.53	2,114,014
07 Sep 22	328.62000 +4.54	329.20	322.05	324.08	1,998,373
06 Sep 22	324.07999 +1.52	326.98	320.55	322.50	2,043,365
02 Sep 22	322.56000 -2.69	329.67	320.53	329.41	1,936,812
01 Sep 22	325.25000 +0.88	325.61	319.21	323.81	2,493,403
31 Aug 22	324.37000 -3.44	331.18	324.28	328.29	3,129,021
30 Aug 22	327.81000 -1.54	332.97	325.57	331.00	2,618,990
29 Aug 22	329.35001 -2.61	332.81	327.77	329.99	2,308,093
26 Aug 22	331.95999 -12.71	345.64	331.70	345.05	1,925,047
25 Aug 22	344.67001 +4.96	345.13	337.32	340.00	2,228,637
24 Aug 22	339.70999 -1.18	342.29	338.35	340.18	2,218,370
23 Aug 22	340.89001 -4.62	345.20	339.37	342.69	2,240,652
22 Aug 22	345.51001 -8.77	351.00	344.28	350.00	2,312,442
19 Aug 22	354.28000 -3.08	356.77	353.56	356.63	1,740,744
18 Aug 22	357.35999 +2.03	359.52	353.57	354.32	1,934,865
17 Aug 22	355.32999 -3.92	356.96	351.75	353.50	2,439,884
16 Aug 22	359.25000 -0.70	360.00	353.10	354.27	2,448,806
15 Aug 22	359.95001 +5.68	361.95	350.82	352.33	2,526,281
12 Aug 22	354.26999 +3.69	355.45	350.26	354.74	2,514,337
11 Aug 22	350.57999 -2.80	355.85	350.35	355.85	2,609,451
10 Aug 22	353.38000 +6.84	354.55	351.05	354.34	2,443,693
09 Aug 22	346.54001 -5.62	351.12	345.35	350.40	2,467,497
08 Aug 22	352.16000 -5.35	359.00	349.89	359.00	2,477,635
05 Aug 22	357.51001 +1.44	357.83	350.40	350.40	1,848,651
04 Aug 22	356.07001 +1.94	358.61	349.65	354.67	2,339,562
03 Aug 22	354.13000 +5.12	356.48	348.54	350.00	2,921,333
02 Aug 22	349.01001 -1.53	351.15	343.98	347.08	2,878,764
01 Aug 22	350.54001 -3.25	354.84	345.66	347.81	2,289,590
29 Jul 22	353.79001 +1.34	356.80	349.96	354.13	3,176,867
28 Jul 22	352.45001 +9.18	353.26	340.62	348.00	3,635,536
27 Jul 22	343.26999 +1.99	348.92	331.24	343.01	4,580,313
26 Jul 22	341.28000 -2.93	344.63	339.30	342.65	2,254,171
25 Jul 22	344.20999 +0.33	345.54	340.11	344.45	2,180,057
22 Jul 22	343.88000 -3.04	351.09	340.40	348.88	2,252,976
21 Jul 22	346.92001 +5.65	347.23	340.06	341.87	2,230,803
20 Jul 22	341.26999 +0.89	343.31	336.29	340.38	2,563,621
19 Jul 22	340.38000 +9.37	342.01	331.78	331.78	2,689,806
18 Jul 22	331.01001 -1.56	337.51	329.79	335.50	2,468,598
15 Jul 22	332.57001 +7.54	335.57	329.76	333.63	3,387,487
14 Jul 22	325.03000 +1.66	327.58	315.39	316.16	2,744,028
13 Jul 22	323.37000 +0.51	324.93	313.81	315.95	2,442,740
12 Jul 22	322.85999 -1.33	327.36	320.21	320.21	2,761,667
11 Jul 22	324.19000 +1.13	326.22	319.15	319.38	2,073,925
08 Jul 22	323.06000 -1.01	324.98	319.35	322.78	1,662,060
07 Jul 22	324.07001 +3.90	324.86	319.52	322.35	2,202,143
06 Jul 22	320.17001 +0.91	322.36	315.72	319.00	2,219,210
05 Jul 22	319.26001 +1.02	320.31	309.45	313.08	2,112,392
01 Jul 22	318.23999 +2.76	318.94	311.31	314.10	2,287,773
30 Jun 22	315.48001 -7.11	318.29	309.69	315.30	3,411,672
29 Jun 22	322.59000 +4.30	326.11	318.41	319.11	3,779,496
28 Jun 22	318.29001 -10.54	337.15	318.12	332.70	3,394,334
27 Jun 22	328.82999 -1.67	331.97	327.12	331.97	2,810,866
24 Jun 22	330.50000 +13.74	330.81	319.22	319.22	4,318,907
23 Jun 22	316.76001 +0.61	319.98	313.54	318.90	2,387,590
22 Jun 22	316.14999 -1.25	319.04	311.36	313.47	2,671,671
21 Jun 22	317.39999 +6.71	320.23	314.88	316.05	3,193,831
17 Jun 22	310.69000 +1.91	314.14	303.65	307.00	6,235,394
16 Jun 22	308.78000 -16.61	316.45	305.08	316.09	4,528,529
15 Jun 22	325.39001 +3.25	330.63	319.43	327.41	2,357,895
14 Jun 22	322.14001 +2.40	324.00	319.66	320.10	2,788,401
13 Jun 22	319.73999 -15.01	330.90	317.92	322.00	4,825,094
10 Jun 22	334.75000 -14.25	344.31	334.60	341.33	3,302,379
09 Jun 22	349.00000 -13.33	362.21	348.94	359.76	2,251,036
08 Jun 22	362.32999 -1.69	367.12	360.98	365.00	1,709,731
07 Jun 22	364.01999 +3.88	364.48	356.33	356.93	2,158,826
06 Jun 22	360.14001 +2.32	368.31	358.52	362.00	2,196,186
03 Jun 22	357.82001 -5.26	360.95	355.77	359.48	2,076,562
02 Jun 22	363.07999 +6.02	365.05	357.76	360.49	2,484,201
01 Jun 22	357.06000 -0.81	364.44	354.85	358.20	2,189,987
31 May 22	357.87000 +0.09	360.97	351.14	353.09	3,873,789
27 May 22	357.78000 +7.89	357.79	352.11	353.39	2,658,928
26 May 22	349.89001 +5.13	353.25	346.01	348.00	2,817,394
25 May 22	344.76001 +4.07	347.74	339.21	340.58	3,033,400
24 May 22	340.69000 -7.74	344.00	335.98	343.89	2,561,500
23 May 22	348.42999 +12.25	351.30	338.96	339.03	3,420,837
20 May 22	336.17999 +3.96	339.61	327.69	335.70	3,428,726
19 May 22	332.22000 -3.68	336.21	324.43	330.00	4,380,699
18 May 22	335.89999 -2.96	341.60	333.56	333.62	4,521,381
17 May 22	338.85999 +9.13	341.18	332.53	340.11	2,802,317
16 May 22	329.73001 -3.07	333.55	325.03	328.54	2,062,291
13 May 22	332.79999 +11.56	335.23	326.09	327.67	3,533,466
12 May 22	321.23999 -4.63	325.58	312.77	321.77	3,891,535
11 May 22	325.87000 +0.54	331.00	318.55	325.48	4,263,948
10 May 22	325.32999 -2.66	333.68	323.05	332.31	5,003,484
09 May 22	327.98999 -19.13	342.39	324.89	341.00	5,777,431
06 May 22	347.12000 -6.25	351.26	340.78	346.25	3,635,374
05 May 22	353.37000 -15.15	367.77	349.03	362.10	3,424,834
04 May 22	368.51999 +10.73	369.24	353.66	359.37	3,345,697
03 May 22	357.79001 -1.25	363.44	353.44	361.59	2,686,874
02 May 22	359.04001 -4.34	364.93	350.59	363.00	3,903,942
29 Apr 22	363.38000 -15.45	377.12	361.75	372.05	4,741,764
28 Apr 22	378.82999 +17.26	381.97	368.79	369.13	6,844,252
27 Apr 22	361.57001 +17.46	373.74	356.00	357.00	5,702,321
26 Apr 22	344.10999 -10.49	350.06	343.58	347.94	3,084,410
25 Apr 22	354.60001 +3.42	355.06	347.15	349.28	3,380,449
22 Apr 22	351.17999 -13.26	362.10	350.61	360.50	2,968,820
21 Apr 22	364.44000 -0.85	375.22	363.46	369.48	3,605,298
20 Apr 22	365.29001 +1.42	371.89	363.87	366.66	3,351,394
19 Apr 22	363.87000 +7.07	364.67	356.07	356.81	2,999,255
18 Apr 22	356.79999 -1.02	360.76	353.22	353.99	1,871,358
14 Apr 22	357.82001 +2.68	362.95	356.87	357.18	3,359,062
13 Apr 22	355.14001 +9.34	357.00	342.87	344.41	3,048,528
12 Apr 22	345.79999 -1.57	354.48	344.48	350.00	4,038,522
11 Apr 22	347.37000 -4.90	351.50	345.82	350.64	1,809,207
08 Apr 22	352.26999 +2.72	355.89	345.64	347.30	2,235,107
07 Apr 22	349.54999 -4.00	352.90	345.80	351.18	2,848,450
06 Apr 22	353.54999 -9.77	357.08	349.58	356.47	3,864,524
05 Apr 22	363.32001 -3.59	367.63	361.93	363.31	2,147,941
04 Apr 22	366.91000 +2.94	369.76	363.15	364.25	3,028,641
01 Apr 22	363.97000 +6.59	367.89	358.17	359.22	3,806,911
31 Mar 22	357.38000 -4.86	364.12	357.36	359.58	4,095,825
30 Mar 22	362.23999 -5.31	368.28	359.62	364.01	2,614,256
29 Mar 22	367.54999 +17.06	370.76	357.10	358.72	5,512,630
28 Mar 22	350.48999 +1.47	350.56	343.52	348.51	3,134,618
25 Mar 22	349.01999 -0.33	351.54	345.65	350.41	1,992,649
24 Mar 22	349.35001 +7.17	349.45	340.70	342.25	2,482,921
23 Mar 22	342.17999 -7.35	346.73	341.75	343.40	2,528,000
22 Mar 22	349.53000 +3.95	353.92	345.51	346.78	4,658,225
21 Mar 22	345.57999 -4.51	350.00	342.49	346.02	6,051,981
18 Mar 22	350.09000 +3.65	352.74	342.49	346.70	6,748,162
17 Mar 22	346.44000 +1.76	346.88	339.75	341.60	3,244,218
16 Mar 22	344.67999 +9.68	350.94	336.68	341.99	4,340,750
15 Mar 22	335.00000 +6.41	338.38	331.21	332.42	3,738,901
14 Mar 22	328.59000 +3.80	336.88	327.26	329.10	4,122,885
11 Mar 22	324.79001 +0.20	330.97	324.03	330.03	2,987,773
10 Mar 22	324.59000 -3.54	326.12	319.75	321.94	3,771,285
09 Mar 22	328.13000 +13.80	329.45	321.11	323.15	4,016,060
08 Mar 22	314.32999 +1.41	324.73	305.61	311.39	5,048,201
07 Mar 22	312.92001 -17.84	329.80	312.11	329.58	6,874,263
04 Mar 22	330.76001 -10.23	338.83	324.00	336.90	4,671,397
03 Mar 22	340.98999 -3.10	349.50	340.70	347.63	3,975,906
02 Mar 22	344.09000 -0.39	348.32	338.69	342.96	4,997,890
01 Mar 22	344.48001 -16.34	361.58	341.22	357.85	5,894,169
28 Feb 22	360.82001 -8.27	365.36	355.65	362.19	4,952,437
25 Feb 22	369.09000 -0.29	372.59	361.70	367.22	3,817,947
24 Feb 22	369.38000 +8.15	370.54	341.31	345.94	7,424,971
23 Feb 22	361.23001 -7.06	373.56	360.13	371.97	3,802,450
22 Feb 22	368.29001 -1.66	374.32	363.80	365.00	3,648,744
18 Feb 22	369.95001 -3.75	374.81	369.00	374.51	4,083,825
17 Feb 22	373.70001 -9.23	381.29	372.17	378.60	3,972,495
16 Feb 22	382.92999 +1.39	385.00	376.78	379.96	3,424,788
15 Feb 22	381.54001 +7.38	383.07	373.40	374.58	5,800,709
14 Feb 22	374.16000 +4.39	377.29	366.76	368.82	3,678,394
11 Feb 22	369.76999 -4.62	380.90	367.64	377.86	4,345,551
10 Feb 22	374.39001 -6.98	380.00	370.56	371.72	3,994,988
09 Feb 22	381.37000 +7.00	388.45	380.60	385.60	5,492,834
08 Feb 22	374.37000 -1.76	379.77	370.54	377.54	5,825,322
07 Feb 22	376.13000 -6.07	382.40	373.31	382.20	4,767,606
04 Feb 22	382.20001 -7.87	388.15	376.41	387.57	6,045,366
03 Feb 22	390.07001 -6.68	392.94	386.49	388.54	4,209,203
02 Feb 22	396.75000 +4.69	399.92	382.75	389.29	6,115,014
01 Feb 22	392.06000 +5.68	395.50	382.42	385.76	5,841,117
31 Jan 22	386.38000 +3.87	386.55	376.29	378.68	6,345,160
28 Jan 22	382.51001 +31.98	382.77	355.38	359.05	8,813,402
27 Jan 22	350.53000 +5.87	359.63	334.33	349.08	8,417,289
26 Jan 22	344.66000 +5.90	354.77	341.25	343.36	7,438,611
25 Jan 22	338.76001 -10.66	347.04	333.39	343.32	6,994,447
24 Jan 22	349.42001 -5.66	350.10	330.59	342.57	7,474,532
21 Jan 22	355.07999 -8.92	368.13	354.11	362.50	4,867,051
20 Jan 22	364.00000 +3.27	373.07	361.67	361.83	5,043,173
19 Jan 22	360.73001 -5.57	369.30	359.71	362.41	4,396,093
18 Jan 22	366.29999 -5.84	372.14	365.20	370.79	4,933,026
14 Jan 22	372.14001 +2.62	374.78	364.15	364.32	4,029,901
13 Jan 22	369.51999 +2.21	377.68	367.88	368.61	3,892,898
12 Jan 22	367.31000 +1.02	372.12	367.07	368.94	5,783,149
11 Jan 22	366.29001 +2.38	368.06	356.09	363.53	4,130,765
10 Jan 22	363.91000 -5.74	370.91	348.77	370.91	6,009,380
07 Jan 22	369.64999 -0.35	371.79	364.11	366.39	4,551,189
06 Jan 22	370.00000 -3.90	374.21	366.50	368.69	4,781,145
05 Jan 22	373.89999 -1.49	382.50	372.51	374.00	5,976,597
04 Jan 22	375.39001 +4.44	382.40	371.64	371.99	6,854,546
03 Jan 22	370.95001 +11.63	372.32	359.25	359.79	4,714,310
31 Dec 21	359.32001 -1.67	363.38	356.78	357.95	1,974,483
30 Dec 21	360.98999 -0.30	364.65	359.11	362.00	1,557,977
29 Dec 21	361.29001 +0.51	363.15	360.19	361.78	1,535,298
28 Dec 21	360.78000 +0.47	364.14	358.41	358.79	1,920,249
27 Dec 21	360.31000 -0.27	361.08	355.60	360.00	2,679,603
23 Dec 21	360.57999 +3.10	362.47	355.00	357.54	2,626,991
22 Dec 21	357.48001 +6.74	358.62	346.58	346.58	3,456,400
21 Dec 21	350.73999 +13.72	352.00	339.37	340.33	3,105,438
20 Dec 21	337.01999 -12.29	343.52	336.23	341.24	5,013,898
17 Dec 21	349.31000 -3.61	352.79	344.12	349.19	5,898,831
16 Dec 21	352.92001 +6.57	353.77	345.12	351.70	5,369,922
15 Dec 21	346.35001 +5.80	346.59	335.53	340.00	4,918,678
14 Dec 21	340.54999 -4.76	348.21	337.86	345.32	4,518,478
13 Dec 21	345.31000 -4.61	349.53	340.33	349.19	4,358,322
10 Dec 21	349.92001 +5.40	350.25	344.83	347.00	3,405,910
09 Dec 21	344.51999 +2.18	346.53	339.01	340.05	3,389,627
08 Dec 21	342.34000 +2.83	344.02	334.10	339.23	4,226,942
07 Dec 21	339.51001 +6.18	342.42	337.30	337.30	4,939,515
06 Dec 21	333.32999 +11.22	336.76	322.00	324.75	6,054,959
03 Dec 21	322.10999 +1.91	322.68	314.00	320.24	4,732,940
02 Dec 21	320.20001 +13.92	322.20	308.98	309.59	6,717,594
01 Dec 21	306.28000 -8.64	322.02	306.00	320.78	8,014,842
30 Nov 21	314.92001 -8.09	320.76	310.11	318.00	10,237,559
29 Nov 21	323.01001 -1.16	331.82	318.25	330.01	6,362,190
26 Nov 21	324.17001 -15.83	326.87	319.00	321.58	6,613,928
24 Nov 21	340.00000 +11.00	340.36	325.02	326.95	6,414,372
23 Nov 21	329.00000 +7.70	329.69	321.69	324.96	7,118,598
22 Nov 21	321.29999 -18.42	341.48	319.76	339.80	11,380,660
19 Nov 21	339.72000 -8.50	346.65	339.13	346.00	6,957,896
18 Nov 21	348.22000 -10.95	362.48	344.58	360.73	6,534,921
17 Nov 21	359.17001 -10.39	368.00	351.22	359.58	11,727,269
16 Nov 21	369.56000 +8.20	371.07	362.00	364.77	4,969,009
15 Nov 21	361.35999 -2.14	371.13	360.66	365.14	4,693,196
12 Nov 21	363.50000 +9.16	363.84	355.93	356.06	4,638,239
11 Nov 21	354.34000 -3.60	359.64	352.57	358.38	4,472,150
10 Nov 21	357.94000 +13.29	359.62	349.50	350.10	6,337,083
09 Nov 21	344.64999 -5.02	350.20	339.65	350.00	4,214,992
08 Nov 21	349.67001 +0.88	353.15	347.66	348.01	3,862,207
05 Nov 21	348.79001 +13.36	350.16	341.00	342.44	7,201,499
04 Nov 21	335.42999 +6.00	338.63	329.33	331.07	4,819,487
03 Nov 21	329.42999 +0.95	329.58	323.34	328.50	3,952,521
02 Nov 21	328.48001 -5.57	335.77	326.70	335.13	5,358,959
01 Nov 21	334.04999 -1.47	340.90	332.88	335.25	5,122,241
29 Oct 21	335.51999 +2.49	338.15	331.11	331.24	5,843,696
28 Oct 21	333.03000 -2.69	350.49	328.87	344.17	9,505,096
27 Oct 21	335.72000 -21.60	351.12	333.80	348.00	9,652,748
26 Oct 21	357.32001 -3.54	367.35	356.81	363.38	3,320,059
25 Oct 21	360.85999 +2.19	364.30	358.79	362.46	2,447,944
22 Oct 21	358.67001 +2.46	361.64	354.90	356.68	2,774,374
21 Oct 21	356.20999 -0.56	356.38	347.27	354.60	2,516,486
20 Oct 21	356.76999 -5.33	362.49	356.00	361.70	2,796,212
19 Oct 21	362.10001 +3.66	362.29	357.61	358.40	2,835,441
18 Oct 21	358.44000 +2.44	359.94	350.23	353.96	3,280,888
15 Oct 21	356.00000 +11.42	356.61	347.74	349.00	4,053,607
14 Oct 21	344.57999 +2.23	345.81	340.83	343.84	4,085,934
13 Oct 21	342.35001 -2.99	349.50	336.98	346.25	3,755,921
12 Oct 21	345.34000 -1.81	350.00	344.62	348.65	3,042,883
11 Oct 21	347.14999 -7.81	354.88	346.90	353.95	2,769,768
08 Oct 21	354.95999 +1.05	360.37	354.21	356.00	2,336,909
07 Oct 21	353.91000 +5.22	357.90	349.00	349.00	3,209,227
06 Oct 21	348.69000 +5.48	348.88	339.11	340.01	3,711,983
05 Oct 21	343.20999 -0.99	348.57	342.93	347.56	4,724,056
04 Oct 21	344.20001 -15.98	360.65	339.34	359.93	7,901,488
01 Oct 21	360.17999 +12.50	363.18	347.16	349.83	5,227,260
30 Sep 21	347.67999 -5.51	356.00	347.40	354.74	4,393,567
29 Sep 21	353.19000 +2.01	357.18	352.41	352.81	2,808,806
28 Sep 21	351.17999 -5.59	356.00	349.05	355.50	3,266,995
27 Sep 21	356.76999 -1.39	362.59	355.16	357.05	4,157,955
24 Sep 21	358.16000 +4.09	359.92	352.76	354.03	3,306,211
23 Sep 21	354.07001 +10.66	354.79	345.20	345.74	4,783,236
22 Sep 21	343.41000 +6.03	343.87	338.54	339.30	3,238,824
21 Sep 21	337.38000 -2.31	343.18	337.28	342.20	2,967,251
20 Sep 21	339.69000 -3.35	341.11	335.62	338.32	3,956,645
17 Sep 21	343.04001 -3.27	346.00	340.77	344.00	5,529,836
16 Sep 21	346.31000 +1.56	347.68	344.69	345.41	3,771,291
15 Sep 21	344.75000 -1.05	347.53	342.76	347.00	3,833,527
14 Sep 21	345.79999 -2.02	349.88	345.25	349.68	3,282,192
13 Sep 21	347.82001 +0.43	351.99	346.36	350.00	3,234,238
10 Sep 21	347.39001 -4.02	355.00	347.02	354.93	3,437,652
09 Sep 21	351.41000 +0.37	353.64	349.92	350.71	3,716,196
08 Sep 21	351.04001 +6.33	352.00	345.00	345.00	5,054,473
07 Sep 21	344.70999 +4.48	348.00	343.02	344.89	4,766,496
03 Sep 21	340.23001 -1.05	344.14	338.93	339.93	5,172,760
02 Sep 21	341.28000 -8.29	350.54	339.33	350.51	7,413,609
01 Sep 21	349.57001 +3.34	352.05	347.30	347.38	4,499,639
31 Aug 21	346.23001 -6.82	355.22	344.68	352.94	6,780,389
30 Aug 21	353.04999 -2.68	358.04	352.25	354.80	4,032,096
27 Aug 21	355.73001 +2.87	356.50	351.65	352.46	3,698,298
26 Aug 21	352.85999 -6.24	358.20	351.80	358.00	3,946,332
25 Aug 21	359.10001 -2.68	362.40	358.50	361.96	2,340,361
24 Aug 21	361.78000 +0.77	366.10	361.46	363.03	3,032,033
23 Aug 21	361.01001 +6.02	362.24	356.75	357.47	3,537,868
20 Aug 21	354.98999 -2.32	358.32	353.33	357.36	4,135,879
19 Aug 21	357.31000 -3.64	360.14	354.72	356.90	2,727,913
18 Aug 21	360.95001 -2.28	365.68	360.59	361.18	2,774,545
17 Aug 21	363.23001 -0.33	364.46	359.79	362.00	2,812,781
16 Aug 21	363.56000 +0.81	363.81	356.62	360.50	2,937,742
13 Aug 21	362.75000 +0.77	363.50	360.63	362.26	2,303,183
12 Aug 21	361.98001 -2.26	363.22	357.85	362.57	3,803,216
11 Aug 21	364.23999 -3.60	369.96	363.75	368.55	3,267,708
10 Aug 21	367.84000 -2.84	372.75	364.11	372.29	3,225,280
09 Aug 21	370.67999 -3.85	374.50	368.89	374.19	2,400,796
06 Aug 21	374.53000 +2.59	375.50	371.00	371.42	2,038,730
05 Aug 21	371.94000 +3.93	371.96	367.00	368.20	2,562,647
04 Aug 21	368.01001 +0.41	369.26	363.43	367.28	3,203,182
03 Aug 21	367.60001 -7.66	376.67	359.57	376.66	6,328,497
02 Aug 21	375.26001 -10.68	389.98	373.80	389.30	3,430,303
30 Jul 21	385.94000 -2.87	389.00	383.08	389.00	2,533,294
29 Jul 21	388.81000 +5.37	394.74	387.50	387.50	3,769,421
28 Jul 21	383.44000 -6.83	391.73	382.33	391.62	3,372,571
27 Jul 21	390.26999 -2.53	395.28	385.89	390.00	2,783,822
26 Jul 21	392.79999 -0.46	392.89	388.27	391.67	2,285,814
23 Jul 21	393.26001 +11.10	394.50	385.09	385.09	3,720,272
22 Jul 21	382.16000 +2.10	382.86	377.05	380.30	4,180,644
21 Jul 21	380.06000 +5.67	380.90	375.05	376.03	2,393,131
20 Jul 21	374.39001 +8.94	376.60	365.27	367.00	3,542,605
19 Jul 21	365.45001 -21.67	378.60	363.36	378.00	6,814,430
16 Jul 21	387.12000 -3.11	393.46	385.33	393.15	2,706,530
15 Jul 21	390.23001 -0.57	393.30	387.45	390.14	3,772,968
14 Jul 21	390.79999 +7.09	391.63	382.98	382.98	4,140,829
13 Jul 21	383.70999 +8.15	386.64	375.55	375.55	5,161,005
12 Jul 21	375.56000 +2.62	376.07	372.08	375.00	2,648,393
09 Jul 21	372.94000 +2.75	373.48	369.89	371.85	2,404,802
08 Jul 21	370.19000 -3.73	370.59	365.65	367.50	2,808,993
07 Jul 21	373.92001 -2.20	378.15	372.45	376.79	3,176,557
06 Jul 21	376.12000 +1.09	378.23	371.50	376.65	2,740,460
02 Jul 21	375.03000 +4.32	375.49	372.15	372.69	2,787,034
01 Jul 21	370.70999 +5.62	371.21	365.60	366.05	3,108,496
30 Jun 21	365.09000 -2.91	370.17	364.27	367.95	2,884,914
29 Jun 21	368.00000 +0.32	371.39	367.91	369.01	3,394,538
28 Jun 21	367.67999 -11.93	380.92	365.12	380.92	4,800,274
25 Jun 21	379.60999 +4.86	379.65	373.33	375.45	3,983,881
24 Jun 21	374.75000 -0.39	380.06	372.90	379.00	2,788,325
23 Jun 21	375.14001 -2.90	378.72	374.29	378.00	2,241,911
22 Jun 21	378.04001 +4.95	378.76	372.02	373.99	3,582,650
21 Jun 21	373.09000 +5.67	376.45	366.20	368.62	3,094,644
18 Jun 21	367.42001 +0.13	370.38	362.00	362.12	5,009,378
17 Jun 21	367.29001 +3.47	369.15	361.23	363.50	3,824,917
16 Jun 21	363.82001 -4.30	369.38	361.30	369.38	3,076,802
15 Jun 21	368.12000 +1.60	368.75	362.74	367.34	3,562,471
14 Jun 21	366.51999 +1.02	366.63	362.10	366.00	2,515,618
11 Jun 21	365.50000 +1.20	366.85	363.80	365.54	2,708,482
10 Jun 21	364.29999 +0.97	365.64	361.96	364.69	2,460,441
09 Jun 21	363.32999 -1.93	369.32	363.33	366.94	2,521,216
08 Jun 21	365.26001 +1.18	367.68	363.23	365.00	3,224,152
07 Jun 21	364.07999 -1.94	371.35	363.28	367.80	2,133,427
04 Jun 21	366.01999 +4.20	366.63	363.70	364.31	2,295,380
03 Jun 21	361.82001 -5.03	366.69	361.73	363.36	2,606,231
02 Jun 21	366.85001 +7.06	371.17	362.88	363.53	3,531,164
01 Jun 21	359.79001 -0.79	365.40	359.54	364.48	3,119,928
28 May 21	360.57999 -1.42	365.41	360.42	363.50	3,625,914
27 May 21	362.00000 -0.65	366.39	360.54	364.55	5,416,264
26 May 21	362.64999 -4.57	369.90	362.05	369.00	3,101,919
25 May 21	367.22000 -5.16	373.75	366.82	373.13	3,916,510
24 May 21	372.38000 +4.78	373.74	369.64	370.08	2,351,777
21 May 21	367.60001 -0.10	372.53	367.46	369.14	2,708,772
20 May 21	367.70001 +6.72	369.41	362.49	362.94	4,087,452
19 May 21	360.98001 -2.09	361.15	355.37	357.33	3,578,231
18 May 21	363.07001 -0.23	369.84	362.88	367.00	3,421,210
17 May 21	363.29999 -0.61	364.06	358.06	362.30	2,511,792
14 May 21	363.91000 +3.89	364.71	361.49	363.03	2,959,734
13 May 21	360.01999 +3.40	362.84	357.92	359.33	2,626,369
12 May 21	356.62000 -10.99	365.38	355.64	364.75	3,293,468
11 May 21	367.60999 +1.27	368.93	359.27	361.01	3,073,389
10 May 21	366.34000 -9.06	376.00	365.41	375.79	3,193,732
07 May 21	375.39999 -0.08	378.64	373.56	377.26	2,936,035
06 May 21	375.48001 +6.34	375.73	365.70	371.14	3,787,276
05 May 21	369.14001 -6.77	379.64	368.03	377.93	2,993,900
04 May 21	375.91000 -3.49	378.21	371.58	377.07	3,321,356
03 May 21	379.39999 -2.66	386.86	376.85	385.47	3,344,081
30 Apr 21	382.06000 -6.89	385.00	375.61	382.86	4,043,225
29 Apr 21	388.95001 -6.70	392.39	383.80	391.50	4,637,096
28 Apr 21	395.64999 +6.58	401.50	390.70	390.70	4,065,306
27 Apr 21	389.07001 +1.60	390.43	386.14	388.22	2,270,000
26 Apr 21	387.47000 +0.41	392.94	387.10	387.83	2,255,026
23 Apr 21	387.06000 +3.70	389.88	383.46	384.35	2,295,300
22 Apr 21	383.35999 +0.26	389.50	381.99	383.08	3,713,712
21 Apr 21	383.10001 +6.47	384.10	376.67	378.59	2,466,385
20 Apr 21	376.63000 -5.53	381.31	373.56	380.19	3,135,947
19 Apr 21	382.16000 -4.01	387.74	381.32	384.90	3,361,053
16 Apr 21	386.17001 -0.32	389.10	383.67	389.00	2,725,766
15 Apr 21	386.48999 +8.17	387.37	380.97	381.17	2,942,155
14 Apr 21	378.32001 +0.19	380.95	375.60	377.00	2,317,388
13 Apr 21	378.13000 -1.71	380.10	376.80	379.06	2,652,779
12 Apr 21	379.84000 -0.24	380.94	376.18	378.08	2,896,632
09 Apr 21	380.07999 +2.34	380.35	374.44	376.08	2,429,302
08 Apr 21	377.73999 +6.66	379.31	372.75	373.00	3,528,391
07 Apr 21	371.07999 +1.51	373.96	369.00	369.14	2,958,447
06 Apr 21	369.57001 +1.25	370.75	362.50	364.90	2,662,240
05 Apr 21	368.32001 +5.02	370.52	364.34	366.80	2,180,282
01 Apr 21	363.29999 +7.25	363.40	355.24	357.04	3,701,843
31 Mar 21	356.04999 -2.15	361.50	355.78	359.59	4,372,765
30 Mar 21	358.20001 -4.71	364.57	357.10	360.78	2,885,757
29 Mar 21	362.91000 -3.23	365.35	358.61	364.24	4,055,044
26 Mar 21	366.14001 +7.78	366.61	357.26	359.93	2,741,425
25 Mar 21	358.35999 -1.29	359.47	354.15	358.01	2,961,996
24 Mar 21	359.64999 +4.38	364.99	356.00	357.08	3,549,982
23 Mar 21	355.26999 -3.13	359.30	353.51	359.30	3,756,440
22 Mar 21	358.39999 +1.89	361.65	354.00	355.94	4,140,708
19 Mar 21	356.51001 -10.49	366.28	350.14	364.80	12,224,317
18 Mar 21	367.00000 -11.68	375.48	365.04	375.03	7,205,724
17 Mar 21	378.67999 -3.70	385.10	375.87	381.85	3,240,916
16 Mar 21	382.38000 +0.62	385.28	378.68	382.70	3,445,088
15 Mar 21	381.76001 -0.95	387.86	378.64	383.31	4,216,398
12 Mar 21	382.70999 -1.67	383.93	379.23	381.14	2,467,524
11 Mar 21	384.38000 +2.68	389.50	382.60	385.50	3,729,655
10 Mar 21	381.70001 +5.18	384.00	373.00	376.60	4,509,457
09 Mar 21	376.51999 +5.19	387.32	372.72	375.00	5,832,779
08 Mar 21	371.32999 +10.45	382.46	361.79	362.40	7,213,336
05 Mar 21	360.88000 +11.38	361.79	346.42	354.92	4,643,227
04 Mar 21	349.50000 -10.75	361.63	344.68	360.10	4,571,998
03 Mar 21	360.25000 -2.57	365.43	355.45	360.00	3,692,276
02 Mar 21	362.82001 -0.08	366.61	359.34	362.00	3,559,271
01 Mar 21	362.89999 +9.05	366.45	359.18	360.68	4,383,130
26 Feb 21	353.85001 -0.72	359.39	347.12	357.08	4,699,091
25 Feb 21	354.57001 -12.75	367.32	352.21	364.56	5,191,680
24 Feb 21	367.32001 +16.90	368.79	350.57	352.87	7,467,407
23 Feb 21	350.42001 +9.76	354.28	338.41	340.65	6,326,937
22 Feb 21	340.66000 +7.49	344.12	328.77	330.00	4,932,869
19 Feb 21	333.17001 -5.29	338.99	331.00	338.44	4,095,761
18 Feb 21	338.45999 +1.13	339.95	332.83	334.49	2,394,934
17 Feb 21	337.32999 -3.88	340.38	335.84	339.04	2,256,392
16 Feb 21	341.20999 +0.21	344.00	338.07	343.20	2,917,059
12 Feb 21	341.00000 -1.87	343.12	336.70	341.33	3,025,276
11 Feb 21	342.87000 +8.66	349.59	340.25	345.50	5,110,767
10 Feb 21	334.20999 +0.77	335.47	332.25	335.00	4,153,404
09 Feb 21	333.44000 -3.59	336.22	330.00	335.95	2,960,299
08 Feb 21	337.03000 -1.72	341.49	335.53	340.00	2,652,788
05 Feb 21	338.75000 -2.08	344.33	337.39	342.52	2,964,784
04 Feb 21	340.82999 +8.01	343.25	335.06	335.37	4,537,693
03 Feb 21	332.82001 -1.55	336.00	331.07	333.84	4,036,757
02 Feb 21	334.37000 +12.81	336.16	323.45	323.45	5,423,386
01 Feb 21	321.56000 +5.27	323.52	317.58	320.91	4,930,713
29 Jan 21	316.29001 -7.99	325.68	312.38	323.80	7,627,177
28 Jan 21	324.28000 +8.79	329.00	321.98	327.09	6,906,363
27 Jan 21	315.48999 -12.21	323.00	313.12	320.36	7,449,381
26 Jan 21	327.70001 -1.49	330.54	325.82	330.00	3,503,147
25 Jan 21	329.19000 +0.20	329.95	317.23	327.51	6,257,704
22 Jan 21	328.98999 -5.45	335.15	328.91	330.39	3,846,597
21 Jan 21	334.44000 -0.47	336.86	331.75	334.41	3,487,267
20 Jan 21	334.91000 +8.97	337.93	329.13	329.99	5,081,012
19 Jan 21	325.94000 +2.68	329.13	324.66	326.99	4,625,193
15 Jan 21	323.26001 -3.67	329.69	321.88	327.54	7,911,519
14 Jan 21	326.92999 -19.40	349.58	326.69	348.69	8,712,154
13 Jan 21	346.32999 +3.41	349.76	344.23	349.61	4,126,032
12 Jan 21	342.92001 -5.28	348.00	336.03	347.08	4,816,687
11 Jan 21	348.20001 -5.65	353.42	347.79	352.11	2,403,454
08 Jan 21	353.85001 +3.99	354.98	349.49	351.36	3,371,500
07 Jan 21	349.85999 +2.31	352.37	348.38	348.95	3,100,154
06 Jan 21	347.54999 +0.13	354.03	344.56	350.42	3,967,023
05 Jan 21	347.42001 -4.07	353.00	345.44	348.80	2,990,661
04 Jan 21	351.48999 -5.45	358.13	347.36	358.00	4,638,353
31 Dec 20	356.94000 +1.39	359.41	353.25	355.03	2,881,763
30 Dec 20	355.54999 +8.89	357.82	347.21	348.68	4,200,633
29 Dec 20	346.66000 +2.19	348.75	344.76	347.78	2,823,004
28 Dec 20	344.47000 +8.47	345.59	336.87	337.86	3,432,297
24 Dec 20	336.00000 +6.77	336.37	330.35	330.65	1,308,938
23 Dec 20	329.23001 -3.01	335.21	329.03	334.13	2,760,577
22 Dec 20	332.23999 -2.13	335.22	331.60	334.16	2,404,432
21 Dec 20	334.37000 -5.96	336.15	327.24	333.21	3,642,516
18 Dec 20	340.32999 +3.43	341.60	334.35	336.51	8,443,730
17 Dec 20	336.89999 +4.80	338.33	333.40	334.54	2,725,483
16 Dec 20	332.10001 -1.55	334.00	329.25	333.96	3,393,284
15 Dec 20	333.64999 +2.50	335.22	327.62	333.16	3,106,678
14 Dec 20	331.14999 +3.73	338.75	327.59	329.00	3,552,615
11 Dec 20	327.42001 -4.10	331.57	325.53	327.09	4,178,111
10 Dec 20	331.51999 -5.33	335.54	331.19	334.65	3,506,826
09 Dec 20	336.85001 -3.94	341.71	334.69	340.41	2,962,586
08 Dec 20	340.79001 -0.17	342.83	336.70	338.28	2,224,649
07 Dec 20	340.95999 -3.39	347.99	340.05	343.36	2,389,808
04 Dec 20	344.35001 +9.21	344.35	335.80	336.92	4,323,636
03 Dec 20	335.14001 -5.08	342.32	334.12	338.56	3,080,295
02 Dec 20	340.22000 +1.34	340.24	334.00	336.78	2,972,421
01 Dec 20	338.88000 +2.37	342.63	337.62	339.67	3,881,458
30 Nov 20	336.51001 -2.56	338.05	330.18	337.66	4,276,207
27 Nov 20	339.07001 -2.25	342.88	337.61	342.83	1,402,271
25 Nov 20	341.32001 -1.07	343.71	339.34	343.71	2,535,198
24 Nov 20	342.39001 +10.35	344.11	334.11	336.91	3,513,355
23 Nov 20	332.04001 +9.04	333.20	324.37	326.21	3,220,817
20 Nov 20	323.00000 -10.88	335.15	323.00	334.78	4,144,864
19 Nov 20	333.88000 -2.06	339.16	331.42	335.49	2,718,742
18 Nov 20	335.94000 -0.56	340.95	334.86	336.53	3,203,424
17 Nov 20	336.50000 +1.05	337.77	330.72	333.17	3,412,853
16 Nov 20	335.45001 +0.42	342.65	333.17	341.80	3,313,117
13 Nov 20	335.03000 +6.74	336.11	327.34	330.30	2,393,997
12 Nov 20	328.29001 -4.10	333.09	326.30	329.06	3,208,585
11 Nov 20	332.39001 -2.39	337.70	331.07	337.41	2,969,922
10 Nov 20	334.78000 -9.78	345.86	333.44	339.99	5,330,365
09 Nov 20	344.56000 +30.92	357.00	340.90	346.92	10,933,692
06 Nov 20	313.64001 -2.89	316.49	310.09	315.98	2,978,524
05 Nov 20	316.53000 +9.33	319.35	313.58	315.14	3,794,406
04 Nov 20	307.20001 +11.81	312.72	302.24	305.09	4,790,140
03 Nov 20	295.39001 +5.42	300.34	291.78	294.45	4,097,715
02 Nov 20	289.97000 +1.33	294.84	288.12	294.24	5,095,018
30 Oct 20	288.64001 -4.54	291.85	281.20	289.85	6,893,575
29 Oct 20	293.17999 +1.80	295.30	287.55	293.20	9,582,260
28 Oct 20	291.38000 -25.73	302.00	288.60	301.69	11,518,248
27 Oct 20	317.10999 -0.95	319.55	312.36	318.90	4,314,917
26 Oct 20	318.06000 -11.55	327.24	314.23	326.41	5,173,344
23 Oct 20	329.60999 -3.99	335.69	328.31	335.69	2,945,459
22 Oct 20	333.60001 +0.18	335.38	329.25	333.37	2,256,296
21 Oct 20	333.42001 +1.70	336.32	331.30	332.49	2,725,252
20 Oct 20	331.72000 +0.05	336.80	331.68	333.04	2,679,689
19 Oct 20	331.67001 -7.73	341.30	330.43	340.12	2,937,563
16 Oct 20	339.39999 +0.83	344.98	339.23	340.00	3,326,354
15 Oct 20	338.57001 -4.13	339.61	332.82	338.30	3,728,078
14 Oct 20	342.70001 -3.14	347.19	341.19	345.76	2,234,659
13 Oct 20	345.84000 -6.20	351.50	345.02	351.43	2,523,751
12 Oct 20	352.04001 -0.35	355.00	350.82	355.00	2,943,192
09 Oct 20	352.39001 +7.24	353.36	347.00	347.99	3,116,763
08 Oct 20	345.14999 +1.25	347.69	344.24	345.01	1,991,848
07 Oct 20	343.89999 +6.47	344.65	340.33	341.78	3,068,268
06 Oct 20	337.42999 -5.82	346.36	336.22	342.06	2,553,410
05 Oct 20	343.25000 +4.42	343.25	338.97	341.68	2,081,554
02 Oct 20	338.82999 -4.54	342.61	336.01	338.27	2,184,840
01 Oct 20	343.37000 +5.20	346.70	340.28	342.24	2,503,643
30 Sep 20	338.17001 +1.94	343.65	336.42	336.70	3,285,410
29 Sep 20	336.23001 -2.16	340.72	335.82	338.39	2,703,855
28 Sep 20	338.39001 +6.61	340.57	335.81	336.61	3,122,503
25 Sep 20	331.78000 +3.57	333.48	322.10	325.65	3,077,606
24 Sep 20	328.20999 +3.68	330.78	321.18	323.20	3,706,328
23 Sep 20	324.53000 -10.78	335.17	323.47	334.84	2,893,892
22 Sep 20	335.31000 +7.46	336.03	325.11	329.51	3,375,282
21 Sep 20	327.85001 -7.41	331.67	320.81	329.47	4,466,047
18 Sep 20	335.26001 -4.17	341.14	333.37	338.21	4,006,023
17 Sep 20	339.42999 -2.42	343.72	336.00	337.14	3,713,239
16 Sep 20	341.85001 +2.71	346.04	339.79	341.28	3,049,084
15 Sep 20	339.14001 +0.54	343.93	338.53	342.74	2,396,398
14 Sep 20	338.60001 +8.45	340.00	334.02	334.97	3,416,441
11 Sep 20	330.14999 -2.73	334.71	327.31	334.71	2,920,670
10 Sep 20	332.88000 -6.76	345.13	331.14	342.50	2,845,917
09 Sep 20	339.64001 +9.76	342.76	332.37	337.39	3,344,928
08 Sep 20	329.88000 -5.13	335.71	326.90	328.76	4,425,652
04 Sep 20	335.01001 -8.83	346.99	326.55	343.00	6,571,423
03 Sep 20	343.84000 -16.86	358.94	341.26	358.47	6,297,442
02 Sep 20	360.70001 +3.80	361.60	356.28	357.39	4,127,221
01 Sep 20	356.89999 -1.29	359.44	353.56	357.71	4,412,230
31 Aug 20	358.19000 -7.93	366.63	357.69	366.63	3,948,240
28 Aug 20	366.12000 +10.12	367.25	356.16	357.48	3,544,720
27 Aug 20	356.00000 +4.98	358.00	350.58	351.73	3,811,724
26 Aug 20	351.01999 +3.36	352.29	345.50	348.00	3,511,970
25 Aug 20	347.66000 +4.02	348.46	343.33	344.71	2,862,965
24 Aug 20	343.64001 +6.54	343.83	338.75	339.36	2,753,906
21 Aug 20	337.10001 -0.22	338.80	335.97	338.00	2,681,080
20 Aug 20	337.32001 +4.92	338.00	330.19	330.19	2,966,407
19 Aug 20	332.39999 +1.40	334.46	330.00	330.04	3,420,991
18 Aug 20	331.00000 +0.77	331.40	326.35	330.20	3,022,140
17 Aug 20	330.23001 +3.43	331.23	326.67	327.00	2,894,481
14 Aug 20	326.79999 +0.61	327.64	324.81	325.67	1,444,904
13 Aug 20	326.19000 -1.44	329.83	325.62	325.93	2,527,126
12 Aug 20	327.63000 -0.91	331.40	326.20	328.66	3,126,682
11 Aug 20	328.54001 +5.66	334.55	323.58	325.00	5,273,319
10 Aug 20	322.88000 -5.14	329.74	321.86	327.19	3,752,382
07 Aug 20	328.01999 -2.12	328.33	323.93	328.00	3,662,668
06 Aug 20	330.14001 +2.14	331.21	325.90	327.40	4,839,813
05 Aug 20	328.00000 +13.61	329.68	315.87	316.37	5,799,100
04 Aug 20	314.39001 +1.80	315.69	311.10	312.50	3,409,339
03 Aug 20	312.59000 +4.06	313.50	309.30	311.00	3,908,500
31 Jul 20	308.53000 -0.47	310.09	305.61	310.00	4,684,553
30 Jul 20	309.00000 -0.30	312.82	303.04	304.00	3,941,573
29 Jul 20	309.29999 +2.97	311.66	304.12	304.50	3,542,405
28 Jul 20	306.32999 -2.53	310.20	306.03	308.50	2,116,279
27 Jul 20	308.85999 +1.94	310.00	306.02	307.06	2,311,575
24 Jul 20	306.92001 -2.98	310.73	304.54	306.48	2,500,686
23 Jul 20	309.89999 -3.47	317.24	308.72	313.55	3,118,539
22 Jul 20	313.37000 +5.77	313.57	308.13	308.13	3,303,094
21 Jul 20	307.60001 -4.36	314.05	306.30	313.00	3,562,035
20 Jul 20	311.95999 +7.90	314.99	301.92	301.92	5,278,576
17 Jul 20	304.06000 +4.71	305.24	299.41	301.73	3,169,774
16 Jul 20	299.35001 -6.37	303.53	298.91	302.97	3,309,256
15 Jul 20	305.72000 +6.77	306.77	301.39	303.00	5,249,947
14 Jul 20	298.95001 +8.77	299.10	288.65	292.00	4,781,924
13 Jul 20	290.17999 -5.50	298.62	290.02	297.86	4,850,856
10 Jul 20	295.67999 +1.09	296.96	291.50	294.00	3,030,398
09 Jul 20	294.59000 -5.56	300.72	290.56	299.62	5,042,756
08 Jul 20	300.14999 +0.24	301.54	297.40	300.91	4,114,881
07 Jul 20	299.91000 -5.66	307.79	299.40	303.19	3,632,892
06 Jul 20	305.57001 +3.15	307.32	303.17	306.65	3,012,439
02 Jul 20	302.42001 +1.25	306.89	301.31	304.33	3,288,664
01 Jul 20	301.17001 +5.47	303.27	295.12	295.96	3,803,894
30 Jun 20	295.70001 +2.77	296.60	291.01	293.09	4,282,275
29 Jun 20	292.92999 +3.59	293.15	285.15	291.34	3,642,182
26 Jun 20	289.34000 -8.67	298.11	289.17	296.88	4,920,181
25 Jun 20	298.01001 +4.00	298.39	290.67	294.16	3,292,886
24 Jun 20	294.01001 -12.87	305.52	293.06	305.00	5,081,365
23 Jun 20	306.88000 +2.44	310.43	304.42	307.03	3,799,767
22 Jun 20	304.44000 +7.94	304.95	297.73	299.60	3,486,212
19 Jun 20	296.50000 -8.35	309.50	296.50	309.50	4,531,968
18 Jun 20	304.85001 +1.09	305.10	300.50	301.83	2,774,939
17 Jun 20	303.76001 -0.72	307.48	303.08	305.00	2,562,640
16 Jun 20	304.48001 +7.31	309.09	300.11	305.91	4,012,848
15 Jun 20	297.17001 -0.62	298.92	288.75	290.00	5,932,807
12 Jun 20	297.79001 +6.54	299.99	290.89	298.79	4,509,928
11 Jun 20	291.25000 -21.90	306.49	291.06	305.01	6,498,534
10 Jun 20	313.14999 +1.66	316.06	310.29	312.39	4,082,451
09 Jun 20	311.48999 +1.08	313.47	308.20	309.78	3,313,613
08 Jun 20	310.41000 -1.47	313.58	307.05	311.06	3,722,609
05 Jun 20	311.88000 +10.51	312.18	305.65	306.81	5,056,938
04 Jun 20	301.37000 -5.70	306.62	299.34	305.44	4,146,781
03 Jun 20	307.07001 +3.48	308.11	302.21	305.48	3,428,417
02 Jun 20	303.59000 +2.19	306.11	301.69	304.99	4,130,399
01 Jun 20	301.39999 +0.51	303.06	297.90	300.80	2,841,774
29 May 20	300.89001 -1.41	304.43	298.87	302.00	4,929,965
28 May 20	302.29999 +2.53	310.00	298.84	300.98	4,520,761
27 May 20	299.76999 -3.56	304.73	292.12	304.00	5,147,670
26 May 20	303.32999 +8.42	305.00	301.94	304.62	5,244,576
22 May 20	294.91000 +0.65	296.80	293.01	295.06	2,895,923
21 May 20	294.26001 -4.54	299.93	292.75	299.37	3,942,024
20 May 20	298.79999 +8.07	301.15	295.39	295.75	4,589,806
19 May 20	290.73001 +0.83	297.82	287.49	289.17	5,210,362
18 May 20	289.89999 +10.96	292.09	285.00	285.46	6,037,679
15 May 20	278.94000 +1.63	279.14	273.29	276.04	3,810,793
14 May 20	277.31000 +8.15	277.56	263.96	270.20	6,291,035
13 May 20	269.16000 -2.95	276.07	264.19	272.30	4,793,369
12 May 20	272.10999 -9.12	282.33	272.11	280.45	4,019,569
11 May 20	281.23001 -1.21	282.81	277.63	279.50	4,056,227
08 May 20	282.44000 +3.97	283.42	279.50	283.40	3,215,357
07 May 20	278.47000 +6.03	282.45	277.24	277.81	4,370,566
06 May 20	272.44000 -1.54	276.96	271.55	276.96	3,258,415
05 May 20	273.98001 +4.72	277.85	273.30	276.84	3,925,424
04 May 20	269.26001 +0.52	270.07	263.01	265.50	3,747,049
01 May 20	268.73999 -6.23	273.99	267.21	268.70	5,066,031
30 Apr 20	274.97000 -8.72	281.63	273.41	278.43	5,887,671
29 Apr 20	283.69000 +19.09	285.00	276.26	278.45	8,500,102
28 Apr 20	264.60001 -0.52	272.65	262.96	270.40	4,341,362
27 Apr 20	265.12000 +6.36	265.72	259.51	260.22	4,099,301
24 Apr 20	258.76001 +2.90	259.83	252.83	258.43	3,824,186
23 Apr 20	255.86000 -1.05	262.42	255.27	259.39	4,267,023
22 Apr 20	256.91000 +11.56	258.60	251.00	251.46	5,082,043
21 Apr 20	245.35001 -6.38	249.39	244.10	246.65	5,962,709
20 Apr 20	251.73000 -8.24	256.63	249.67	254.51	6,036,654
17 Apr 20	259.97000 +13.21	260.70	251.51	258.25	10,406,616
16 Apr 20	246.75999 -10.38	258.39	244.71	258.39	11,401,116
15 Apr 20	257.14001 -13.58	262.95	255.62	260.51	10,231,745
14 Apr 20	270.72000 +7.38	275.64	269.20	269.88	6,352,219
13 Apr 20	263.34000 -6.06	268.70	255.75	268.20	7,109,609
09 Apr 20	269.39999 -1.55	276.00	267.72	275.13	6,661,224
08 Apr 20	270.95001 +11.87	271.88	258.91	262.51	5,686,636
07 Apr 20	259.07999 -6.86	282.87	258.48	281.61	8,622,349
06 Apr 20	265.94000 +28.91	267.11	250.01	252.00	8,630,269
03 Apr 20	237.03000 -1.85	239.88	230.31	236.98	4,160,869
02 Apr 20	238.88000 +10.27	239.37	227.35	228.39	6,444,181
01 Apr 20	228.61000 -12.95	237.10	227.10	230.94	6,639,011
31 Mar 20	241.56000 -11.69	253.42	241.08	252.46	10,367,003
30 Mar 20	253.25000 +5.60	254.25	244.65	245.85	5,764,171
27 Mar 20	247.64999 -15.53	256.07	244.70	250.24	7,816,713
26 Mar 20	263.17999 +6.70	265.81	252.62	257.90	9,956,432
25 Mar 20	256.48001 +19.41	266.30	240.36	247.90	12,640,742
24 Mar 20	237.07001 +33.77	238.44	215.00	215.92	11,646,868
23 Mar 20	203.30000 -8.12	215.68	199.99	203.28	11,583,409
20 Mar 20	211.42000 -15.73	236.02	210.00	236.02	10,497,376
19 Mar 20	227.14999 -0.78	238.50	211.55	224.01	9,122,844
18 Mar 20	227.92999 -9.95	229.10	213.22	222.34	11,288,441
17 Mar 20	237.88000 +2.23	250.50	231.96	240.48	12,655,907
16 Mar 20	235.64999 -34.36	257.73	229.26	234.49	12,104,129
13 Mar 20	270.01001 +28.51	270.03	245.50	258.78	9,929,316
12 Mar 20	241.50000 -28.26	262.49	240.93	244.53	14,878,984
11 Mar 20	269.76001 -10.81	274.04	263.31	272.95	8,362,774
10 Mar 20	280.57001 +18.56	280.87	262.86	276.42	8,126,913
09 Mar 20	262.01001 -25.00	279.24	261.18	265.00	8,489,058
06 Mar 20	287.01001 -3.72	288.85	278.62	282.69	7,056,370
05 Mar 20	290.73001 -11.63	298.71	288.24	295.71	6,617,924
04 Mar 20	302.35999 +10.36	302.80	292.75	299.11	6,458,598
03 Mar 20	292.00000 -14.74	314.59	290.83	314.59	8,045,109
02 Mar 20	306.73999 +16.49	306.96	289.44	298.89	9,683,269
28 Feb 20	290.25000 +4.43	290.39	273.55	274.89	12,845,443
27 Feb 20	285.82001 -12.22	297.45	280.94	285.03	13,805,429
26 Feb 20	298.04001 -4.85	307.89	297.89	302.00	9,402,744
25 Feb 20	302.89001 -21.78	323.23	300.76	321.34	12,704,024
24 Feb 20	324.67001 -15.03	329.34	313.84	317.51	7,784,208
21 Feb 20	339.70001 -4.75	343.89	335.61	342.55	4,997,037
20 Feb 20	344.45001 -0.11	347.25	338.17	345.74	4,310,603
19 Feb 20	344.56000 +3.32	347.24	342.63	343.99	3,040,295
18 Feb 20	341.23999 +0.29	343.10	340.39	341.62	3,596,853
14 Feb 20	340.95001 +5.11	341.04	337.03	337.46	2,713,909
13 Feb 20	335.84000 +1.68	337.83	332.13	332.31	3,000,969
12 Feb 20	334.16000 +3.24	334.45	329.22	330.82	2,447,340
11 Feb 20	330.92001 +0.64	335.52	329.66	335.00	3,449,308
10 Feb 20	330.28000 +3.28	330.28	325.51	325.62	3,846,694
07 Feb 20	327.00000 -2.30	329.85	325.87	328.00	2,582,937
06 Feb 20	329.29999 +0.98	331.23	327.68	329.32	3,421,962
05 Feb 20	328.32001 -0.80	335.00	324.17	335.00	3,867,269
04 Feb 20	329.12000 +4.60	331.74	326.29	328.24	4,157,495
03 Feb 20	324.51999 +8.58	325.48	318.43	318.80	4,237,586
31 Jan 20	315.94000 -8.52	324.46	314.50	323.14	5,585,527
30 Jan 20	324.45999 +4.14	324.70	318.01	319.00	3,511,336
29 Jan 20	320.32001 +0.05	324.44	316.77	323.00	4,391,984
28 Jan 20	320.26999 +4.50	321.52	315.46	315.80	3,479,616
27 Jan 20	315.76999 -7.90	319.36	312.50	315.10	4,364,127
24 Jan 20	323.67001 -1.31	327.09	321.66	326.57	3,633,379
23 Jan 20	324.98001 +0.67	325.25	322.32	325.00	4,188,292
22 Jan 20	324.31000 +2.38	326.79	324.12	324.95	3,516,741
21 Jan 20	321.92999 -1.73	325.66	321.49	322.41	5,996,593
17 Jan 20	323.66000 +3.36	324.03	319.24	321.43	4,819,605
16 Jan 20	320.29999 +6.05	320.33	314.99	317.50	3,322,471
15 Jan 20	314.25000 +3.61	315.73	311.04	312.19	4,661,913
14 Jan 20	310.64001 -4.57	316.42	309.86	316.18	4,951,131
13 Jan 20	315.20999 +4.04	315.64	312.90	313.26	3,236,341
10 Jan 20	311.17001 +2.07	311.95	308.74	311.58	2,948,001
09 Jan 20	309.10001 +4.00	310.94	308.02	308.28	3,292,591
08 Jan 20	305.10001 +4.89	306.95	300.51	300.78	3,224,335
07 Jan 20	300.20999 -1.02	303.38	299.88	301.74	3,188,065
06 Jan 20	301.23001 +0.80	301.33	296.02	297.36	3,306,110
03 Jan 20	300.42999 -2.96	302.42	298.60	299.46	2,501,256
02 Jan 20	303.39001 +4.80	303.53	299.50	300.46	3,272,308
31 Dec 19	298.59000 +0.87	298.93	295.77	296.10	2,478,601
30 Dec 19	297.72000 -3.02	301.05	295.28	300.83	2,717,486
27 Dec 19	300.73999 +1.54	301.53	298.18	300.00	2,042,564
26 Dec 19	299.20001 +1.72	299.37	297.80	298.11	1,369,190
24 Dec 19	297.48001 +0.21	298.31	296.60	297.96	641,086
23 Dec 19	297.26999 -1.30	299.83	297.10	298.74	3,590,495
20 Dec 19	298.57001 +1.04	300.55	296.81	300.55	5,099,324
19 Dec 19	297.53000 +2.79	298.18	294.11	294.49	2,536,920
18 Dec 19	294.73999 -1.26	297.30	294.74	295.20	2,900,647
17 Dec 19	296.00000 -0.96	298.50	293.77	298.50	3,354,463
16 Dec 19	296.95999 +0.87	299.48	296.86	298.11	4,210,656
13 Dec 19	296.09000 +3.88	296.53	289.80	290.79	3,565,172
12 Dec 19	292.20999 +2.16	292.75	288.27	289.90	2,746,435
11 Dec 19	290.04999 +1.44	290.32	288.11	289.76	2,276,747
10 Dec 19	288.60999 -0.45	290.17	287.71	289.00	2,514,261
09 Dec 19	289.06000 -1.34	290.96	288.26	289.19	1,902,833
06 Dec 19	290.39999 +0.55	292.50	289.68	292.31	2,425,162
05 Dec 19	289.85001 +3.01	290.95	286.40	287.95	2,580,270
04 Dec 19	286.84000 -0.25	289.62	286.12	288.50	2,743,172
03 Dec 19	287.09000 +0.62	287.60	281.50	282.20	3,052,274
02 Dec 19	286.47000 -5.76	290.75	283.89	290.59	3,062,310
29 Nov 19	292.23001 +0.53	293.00	290.23	290.23	1,754,443
27 Nov 19	291.70001 +2.32	292.00	288.91	289.03	2,163,163
26 Nov 19	289.38000 +1.77	290.65	287.82	288.50	5,715,779
25 Nov 19	287.60999 +5.04	288.99	283.70	284.00	3,760,191
22 Nov 19	282.57001 -1.88	285.36	281.21	284.83	2,967,276
21 Nov 19	284.45001 -0.93	286.52	283.59	284.60	2,777,041
20 Nov 19	285.38000 +0.07	287.73	282.86	285.00	2,903,908
19 Nov 19	285.31000 +4.45	286.58	280.94	281.52	3,013,783
18 Nov 19	280.85999 +0.08	281.77	278.40	280.00	2,715,621
15 Nov 19	280.78000 +1.15	280.90	278.13	280.64	2,544,156
14 Nov 19	279.63000 +1.56	279.63	276.70	277.45	2,365,947
13 Nov 19	278.07001 +0.93	280.46	275.00	276.51	3,332,037
12 Nov 19	277.14001 +0.14	279.50	275.77	277.60	2,217,238
11 Nov 19	277.00000 +2.11	277.13	273.06	273.08	2,132,576
08 Nov 19	274.89001 +2.10	274.95	271.70	271.70	2,240,536
07 Nov 19	272.79001 +2.93	275.08	269.86	270.02	4,277,769
06 Nov 19	269.85999 +0.86	271.67	268.88	270.30	3,741,833
05 Nov 19	269.00000 -7.33	276.95	268.42	276.50	4,714,151
04 Nov 19	276.32999 -2.72	282.24	275.81	280.64	3,724,489
01 Nov 19	279.04999 +2.24	280.39	276.12	279.00	2,879,841
31 Oct 19	276.81000 -0.34	279.09	275.06	276.38	5,355,608
30 Oct 19	277.14999 +2.86	277.47	273.00	274.64	3,482,610
29 Oct 19	274.29001 -1.64	278.29	273.08	277.60	4,705,004
28 Oct 19	275.92999 +5.74	275.93	271.37	273.26	3,786,785
25 Oct 19	270.19000 +1.44	272.18	265.56	266.26	2,757,552
24 Oct 19	268.75000 +7.90	269.33	263.56	263.56	3,823,319
23 Oct 19	260.85001 -0.41	264.19	258.51	262.68	5,386,444
22 Oct 19	261.26001 -13.04	275.35	261.01	274.90	5,641,303
21 Oct 19	274.29999 +3.67	274.36	269.50	271.93	3,098,896
18 Oct 19	270.63000 -5.88	276.68	269.90	275.24	4,052,206
17 Oct 19	276.51001 -1.76	280.44	275.93	279.35	2,440,056
16 Oct 19	278.26999 -0.29	279.03	274.80	277.10	2,729,701
15 Oct 19	278.56000 +2.18	279.96	275.96	277.21	3,006,823
14 Oct 19	276.38000 +0.47	278.56	275.56	277.56	2,045,862
11 Oct 19	275.91000 +2.08	280.00	275.12	276.20	3,507,281
10 Oct 19	273.82999 +1.59	274.71	271.26	271.56	2,227,489
09 Oct 19	272.23999 +5.17	273.14	269.50	269.96	2,176,407
08 Oct 19	267.07001 -5.12	271.08	266.59	269.82	2,826,674
07 Oct 19	272.19000 -1.87	273.50	270.41	271.31	2,873,452
04 Oct 19	274.06000 +5.77	274.48	269.16	269.51	2,689,069
03 Oct 19	268.29001 +3.81	268.54	260.41	264.25	3,953,975
02 Oct 19	264.48001 -6.46	268.94	262.52	268.16	4,636,363
01 Oct 19	270.94000 -0.63	273.65	270.04	271.49	3,070,861
30 Sep 19	271.57001 +2.44	272.07	269.32	270.99	3,260,778
27 Sep 19	269.13000 -4.76	275.63	267.69	275.39	3,237,279
26 Sep 19	273.89001 +1.14	275.44	272.63	273.23	2,934,281
25 Sep 19	272.75000 +1.63	272.99	266.61	270.25	4,102,066
24 Sep 19	271.12000 -2.03	277.44	269.06	275.63	4,122,719
23 Sep 19	273.14999 +1.98	273.74	270.00	270.30	3,106,326
20 Sep 19	271.17001 -4.74	278.59	270.91	277.79	5,575,221
19 Sep 19	275.91000 +0.81	278.15	274.85	275.96	2,625,675
18 Sep 19	275.10001 -1.15	276.85	270.44	276.77	2,983,354
17 Sep 19	276.25000 +2.17	278.63	273.95	274.55	2,950,683
16 Sep 19	274.07999 -2.24	275.76	272.71	273.47	2,753,233
13 Sep 19	276.32001 -0.08	278.15	273.04	277.99	4,630,877
12 Sep 19	276.39999 +6.45	278.77	273.19	273.39	5,497,162
11 Sep 19	269.95001 -2.38	276.00	269.20	274.92	6,336,941
10 Sep 19	272.32999 -11.03	281.50	270.34	281.34	8,680,334
09 Sep 19	283.35999 -8.02	293.69	280.10	293.49	4,794,198
06 Sep 19	291.38000 -0.70	293.07	290.05	291.94	2,782,779
05 Sep 19	292.07999 +5.98	293.46	289.60	290.29	3,808,303
04 Sep 19	286.10001 +5.99	286.21	282.15	282.77	2,630,958
03 Sep 19	280.10999 -1.26	282.84	278.50	279.99	2,350,841
30 Aug 19	281.37000 -0.01	282.96	278.73	282.59	2,600,265
29 Aug 19	281.38000 +3.14	281.98	278.88	281.00	2,297,871
28 Aug 19	278.23999 +1.60	278.65	273.37	275.23	2,306,887
27 Aug 19	276.64001 +0.21	279.09	274.91	276.74	2,170,169
26 Aug 19	276.42999 +4.54	276.43	272.98	274.88	2,185,018
23 Aug 19	271.89001 -8.88	282.09	270.21	280.00	4,417,798
22 Aug 19	280.76999 -1.24	282.89	276.76	282.11	2,975,974
21 Aug 19	282.01001 +4.97	282.10	279.29	279.64	2,492,795
20 Aug 19	277.04001 -1.03	279.56	275.85	278.40	2,583,697
19 Aug 19	278.07001 +3.71	278.57	275.21	277.00	2,502,640
16 Aug 19	274.35999 +2.47	275.96	273.79	274.98	2,718,148
15 Aug 19	271.89001 +4.74	273.15	268.09	269.28	3,364,264
14 Aug 19	267.14999 -7.38	272.47	265.85	269.82	3,750,345
13 Aug 19	274.53000 +4.53	275.37	268.00	269.83	3,926,426
12 Aug 19	270.00000 -4.95	274.98	268.89	272.85	3,861,432
09 Aug 19	274.95001 -3.09	276.90	273.08	275.51	3,410,530
08 Aug 19	278.04001 +8.73	278.08	271.60	272.00	4,135,475
07 Aug 19	269.31000 +4.63	270.00	260.25	263.40	4,475,969
06 Aug 19	264.67999 +7.84	265.15	260.18	261.80	4,918,499
05 Aug 19	256.84000 -12.61	262.65	253.90	260.00	6,861,319
02 Aug 19	269.45001 -4.71	272.50	265.68	272.00	4,438,017
01 Aug 19	274.16000 +1.89	279.31	271.64	273.93	4,988,113
31 Jul 19	272.26999 -5.89	278.98	265.69	278.67	5,513,056
30 Jul 19	278.16000 -3.28	282.37	275.45	279.34	3,961,013
29 Jul 19	281.44000 -0.63	283.33	280.43	283.12	3,677,650
26 Jul 19	282.07001 +2.72	282.29	280.08	280.60	2,942,391
25 Jul 19	279.35001 -0.90	280.90	277.55	280.00	2,312,275
24 Jul 19	280.25000 +1.28	280.30	276.38	278.17	2,805,211
23 Jul 19	278.97000 +0.36	280.42	276.90	280.00	2,275,405
22 Jul 19	278.60999 +3.01	279.36	276.07	276.91	2,093,004
19 Jul 19	275.60001 -1.18	279.48	275.42	279.43	3,048,222
18 Jul 19	276.78000 +1.50	277.25	274.74	275.00	3,242,092
17 Jul 19	275.28000 -1.34	278.47	275.27	277.39	2,319,268
16 Jul 19	276.62000 -2.75	280.63	275.31	279.00	2,976,028
15 Jul 19	279.37000 -0.17	280.59	278.55	280.46	3,349,518
12 Jul 19	279.54001 +1.22	279.74	276.26	279.24	2,299,980
11 Jul 19	278.32001 +2.94	278.65	276.08	277.60	2,583,945
10 Jul 19	275.38000 +2.04	277.10	274.15	274.17	2,322,970
09 Jul 19	273.34000 +2.11	273.65	269.50	269.82	2,477,597
08 Jul 19	271.23001 -0.91	272.07	269.46	270.10	2,291,791
05 Jul 19	272.14001 -0.94	272.77	269.09	271.50	2,561,004
03 Jul 19	273.07999 +2.51	273.08	270.78	271.00	1,896,816
02 Jul 19	270.57001 +3.80	270.60	266.43	266.88	2,649,648
01 Jul 19	266.76999 +2.24	269.99	264.87	269.99	2,649,210
28 Jun 19	264.53000 +3.43	264.84	261.33	263.09	4,400,979
27 Jun 19	261.10001 -0.20	263.58	260.40	262.44	2,186,857
26 Jun 19	261.29999 +1.57	262.65	259.99	260.88	3,869,362
25 Jun 19	259.73001 -5.57	266.31	259.12	266.04	3,137,962
24 Jun 19	265.29999 +0.83	267.10	265.13	265.85	2,538,233
21 Jun 19	264.47000 -2.32	268.15	264.42	265.82	4,285,826
20 Jun 19	266.79001 +6.92	267.70	262.50	263.49	4,667,305
19 Jun 19	259.87000 +1.06	260.62	258.30	258.83	4,326,451
18 Jun 19	258.81000 -0.39	262.25	255.07	261.70	3,921,313
17 Jun 19	259.20001 -0.90	261.71	258.05	261.00	3,332,201
14 Jun 19	260.10001 -1.10	261.98	259.42	259.99	3,158,167
13 Jun 19	261.20001 -2.65	265.23	260.25	265.00	4,331,030
12 Jun 19	263.85001 +0.19	264.21	261.36	262.45	2,295,582
11 Jun 19	263.66000 -2.44	267.89	259.18	267.47	3,119,822
10 Jun 19	266.10001 +0.30	269.85	265.28	269.00	4,469,011
07 Jun 19	265.79999 +7.97	266.87	259.62	260.00	3,691,876
06 Jun 19	257.82999 +1.57	258.70	254.86	256.36	3,443,503
05 Jun 19	256.26001 +7.08	256.97	250.15	251.47	4,742,351
04 Jun 19	249.17999 +6.92	249.37	241.72	245.13	4,862,214
03 Jun 19	242.25999 -9.23	252.98	240.25	251.80	5,452,117
31 May 19	251.49001 -2.70	253.66	250.84	251.98	5,041,674
30 May 19	254.19000 +0.63	256.06	252.79	254.27	2,817,431
29 May 19	253.56000 +0.13	254.25	251.27	252.25	4,014,738
28 May 19	253.42999 +1.95	257.76	252.65	252.66	6,252,091
24 May 19	251.48000 +1.75	253.37	250.33	253.14	2,710,979
23 May 19	249.73000 -7.17	255.70	248.33	254.75	5,072,825
22 May 19	256.89999 +1.54	258.86	254.50	254.75	2,936,132
21 May 19	255.36000 +1.87	255.95	253.79	255.00	2,881,574
20 May 19	253.49001 +0.94	254.39	249.33	250.49	2,951,885
17 May 19	252.55000 -0.87	254.29	250.84	251.11	3,129,869
16 May 19	253.42000 +4.27	255.15	250.33	250.44	4,911,936
15 May 19	249.14999 +3.21	251.04	244.21	244.33	4,186,938
14 May 19	245.94000 +4.56	247.44	241.90	242.12	3,862,061
13 May 19	241.38000 -6.05	243.91	240.36	241.51	4,137,245
10 May 19	247.42999 +2.12	248.72	241.33	243.87	2,816,229
09 May 19	245.31000 -0.02	245.53	239.96	241.89	3,891,243
08 May 19	245.33000 +0.27	247.55	243.75	244.54	3,050,728
07 May 19	245.06000 -3.58	247.73	242.60	247.27	4,257,546
06 May 19	248.64000 +0.69	249.08	240.05	241.49	3,022,015
03 May 19	247.95000 +0.76	249.85	247.46	248.61	3,194,160
02 May 19	247.19000 -1.56	248.27	244.28	247.56	4,747,332
01 May 19	248.75000 -5.49	256.25	248.67	254.90	5,146,013
30 Apr 19	254.24001 +7.11	257.43	250.51	251.09	7,179,637
29 Apr 19	247.13000 +0.45	248.21	245.86	246.88	3,274,889
26 Apr 19	246.67999 +1.07	247.15	243.22	246.05	3,349,310
25 Apr 19	245.61000 +0.32	246.85	244.02	244.70	3,152,421
24 Apr 19	245.28999 +1.80	246.08	242.81	243.63	3,255,232
23 Apr 19	243.49001 +0.44	244.50	242.45	243.90	3,108,408
22 Apr 19	243.05000 +2.16	243.14	239.07	239.80	2,217,754
18 Apr 19	240.89000 -0.11	242.65	240.46	242.53	3,016,796
17 Apr 19	241.00000 +0.91	241.24	238.95	240.67	2,829,235
16 Apr 19	240.09000 +0.94	240.97	238.95	240.00	2,564,480
15 Apr 19	239.14999 +0.32	239.86	237.19	239.52	3,437,536
12 Apr 19	238.83000 +2.79	239.00	236.08	237.03	3,452,168
11 Apr 19	236.03999 -1.02	238.00	235.04	238.00	1,908,232
10 Apr 19	237.06000 +1.15	237.95	236.11	237.00	1,984,176
09 Apr 19	235.91000 -0.36	237.25	235.00	235.29	2,491,354
08 Apr 19	236.27000 -0.36	236.28	233.12	235.72	2,714,544
05 Apr 19	236.63000 +0.57	237.96	236.11	237.21	2,590,044
04 Apr 19	236.06000 -2.87	238.77	233.76	238.70	3,096,332
03 Apr 19	238.92999 -0.33	240.93	237.82	240.28	2,912,450
02 Apr 19	239.25999 +0.21	239.87	238.07	239.23	3,386,726
01 Apr 19	239.05000 +3.60	239.75	236.94	238.30	3,475,901
29 Mar 19	235.45000 +0.59	236.64	233.97	236.49	3,453,858
28 Mar 19	234.86000 +2.34	235.33	232.37	233.42	2,712,090
27 Mar 19	232.52000 -0.77	234.20	229.65	233.92	2,640,702
26 Mar 19	233.28999 +2.87	233.63	231.45	232.96	3,046,898
25 Mar 19	230.42000 -0.34	231.94	228.55	230.39	3,506,468
22 Mar 19	230.75999 -5.11	236.00	230.68	234.84	3,709,381
21 Mar 19	235.87000 +5.98	237.08	228.18	228.20	4,441,059
20 Mar 19	229.89000 -1.12	231.94	227.84	229.73	3,747,403
19 Mar 19	231.00999 +0.62	232.10	230.33	231.54	3,212,000
18 Mar 19	230.39000 -0.78	232.50	229.11	232.29	2,734,329
15 Mar 19	231.17000 +1.66	232.76	228.81	228.82	3,894,538
14 Mar 19	229.50999 +1.01	230.21	227.41	228.70	2,838,729
13 Mar 19	228.50000 +1.56	231.33	227.80	228.37	2,690,361
12 Mar 19	226.94000 +1.30	228.20	226.22	226.59	2,478,896
11 Mar 19	225.64000 +3.77	226.13	222.84	222.94	2,670,194
08 Mar 19	221.87000 -0.54	222.19	215.93	218.38	2,691,837
07 Mar 19	222.41000 -2.06	224.44	220.74	223.62	3,879,922
06 Mar 19	224.47000 -1.75	226.51	223.95	225.85	2,849,295
05 Mar 19	226.22000 -0.07	226.92	225.29	226.23	2,779,085
04 Mar 19	226.28999 -0.96	228.50	223.67	227.31	2,977,693
01 Mar 19	227.25000 +2.48	228.15	225.36	226.88	3,001,730
28 Feb 19	224.77000 +0.20	225.60	223.66	224.09	3,240,405
27 Feb 19	224.57001 +0.57	224.61	221.74	223.04	2,119,937
26 Feb 19	224.00000 +0.68	225.18	222.05	222.16	2,852,267
25 Feb 19	223.32001 +0.00	225.40	223.00	225.00	3,359,156
22 Feb 19	223.32001 +4.01	223.63	219.70	220.00	3,295,639
21 Feb 19	219.31000 -1.80	221.03	218.62	220.21	3,528,836
20 Feb 19	221.11000 +0.52	221.83	219.40	221.22	3,103,564
19 Feb 19	220.59000 -1.52	221.96	220.36	221.43	2,836,861
15 Feb 19	222.11000 +2.30	222.35	220.48	222.19	2,758,470
14 Feb 19	219.81000 -0.73	220.98	218.62	219.51	2,875,629
13 Feb 19	220.53999 +1.63	221.28	219.44	219.79	2,996,829
12 Feb 19	218.91000 +1.81	219.49	217.64	218.56	3,411,398
11 Feb 19	217.10001 +0.52	218.65	216.34	216.99	2,974,373
08 Feb 19	216.58000 +2.61	216.63	212.00	212.00	3,248,411
07 Feb 19	213.97000 -1.33	214.45	211.60	213.46	2,742,885
06 Feb 19	215.30000 -0.56	215.90	213.68	215.25	2,697,964
05 Feb 19	215.86000 +0.95	216.70	214.95	215.00	3,091,476
04 Feb 19	214.91000 +1.14	214.95	213.20	214.35	4,397,521
01 Feb 19	213.77000 +2.64	214.64	211.20	211.99	6,470,065
31 Jan 19	211.13000 +7.11	212.97	208.00	209.80	11,316,235
30 Jan 19	204.02000 +4.78	204.83	199.90	200.42	4,079,538
29 Jan 19	199.24001 -0.92	200.67	197.66	200.19	3,661,922
28 Jan 19	200.16000 -2.78	200.98	198.06	200.74	3,277,232
25 Jan 19	202.94000 +3.15	203.89	199.79	202.19	4,687,308
24 Jan 19	199.78999 +1.44	200.20	197.93	198.42	2,792,247
23 Jan 19	198.35001 -1.11	201.06	196.60	201.05	3,086,372
22 Jan 19	199.46001 -2.54	201.00	197.65	199.79	4,457,655
18 Jan 19	202.00000 +2.69	202.53	200.02	201.18	4,866,871
17 Jan 19	199.31000 +1.54	200.40	197.10	197.45	2,764,372
16 Jan 19	197.77000 +1.25	198.41	196.50	197.51	3,546,393
15 Jan 19	196.52000 +1.09	197.35	193.10	195.22	3,783,022
14 Jan 19	195.42999 -0.47	197.00	194.00	194.38	3,336,661
11 Jan 19	195.89999 -1.05	196.70	194.71	196.07	2,500,187
10 Jan 19	196.95000 +1.18	197.24	191.32	193.03	3,693,776
09 Jan 19	195.77000 +3.49	196.55	193.28	194.30	5,471,549
08 Jan 19	192.28000 +1.06	192.49	188.50	189.90	5,069,727
07 Jan 19	191.22000 +1.46	193.02	189.71	190.63	4,219,351
04 Jan 19	189.75999 +8.58	191.25	184.44	184.85	4,452,864
03 Jan 19	181.17999 -8.56	187.51	180.98	187.50	5,071,336
02 Jan 19	189.74001 +1.09	190.82	185.31	185.83	4,294,038
31 Dec 18	188.64999 +2.49	189.00	186.36	186.92	3,658,494
28 Dec 18	186.16000 -2.53	190.10	184.18	189.71	4,830,426
27 Dec 18	188.69000 +2.26	188.70	180.16	183.98	4,695,211
26 Dec 18	186.42999 +11.78	186.50	176.00	176.00	5,261,366
24 Dec 18	174.64999 -0.54	177.98	171.89	173.15	4,351,915
21 Dec 18	175.19000 -7.52	185.27	175.00	181.20	8,374,291
20 Dec 18	182.71001 -4.41	188.34	180.23	185.60	6,562,735
19 Dec 18	187.12000 -4.49	194.35	184.76	190.93	6,100,646
18 Dec 18	191.61000 +1.16	194.35	190.10	192.06	4,345,203
17 Dec 18	190.45000 -4.88	193.54	188.77	193.50	5,460,289
14 Dec 18	195.33000 -3.63	197.24	193.19	196.60	3,801,699
13 Dec 18	198.96001 -1.33	202.20	195.31	200.80	5,246,174
12 Dec 18	200.28999 +2.55	205.96	200.26	200.46	5,160,068
11 Dec 18	197.74001 -0.32	201.40	196.06	201.08	3,582,443
10 Dec 18	198.06000 +1.56	198.72	193.00	194.65	4,101,032
07 Dec 18	196.50000 -6.49	206.52	194.90	203.78	4,968,069
06 Dec 18	202.99001 +2.50	203.37	194.22	194.80	6,558,875
04 Dec 18	200.49001 -9.37	209.52	199.62	207.39	6,628,566
03 Dec 18	209.86000 +8.79	209.91	205.94	206.01	6,598,277
30 Nov 18	201.07001 +4.41	201.67	195.80	196.59	7,944,649
29 Nov 18	196.66000 -5.62	202.05	196.31	202.05	5,447,695
28 Nov 18	202.28000 +9.30	202.47	193.27	195.00	6,203,007
27 Nov 18	192.98000 +1.13	193.04	189.45	190.75	3,976,519
26 Nov 18	191.85001 +9.25	192.23	183.68	185.58	6,917,227
23 Nov 18	182.60001 -5.06	186.23	182.26	184.88	2,601,000
21 Nov 18	187.66000 +0.60	190.09	186.24	188.54	3,950,184
20 Nov 18	187.06000 -2.22	188.80	177.40	181.98	7,892,937
19 Nov 18	189.28000 -9.76	199.40	188.55	199.04	4,488,096
16 Nov 18	199.03999 -1.67	200.91	197.45	199.00	2,939,576
15 Nov 18	200.71001 +3.13	201.15	194.33	197.02	3,424,560
14 Nov 18	197.58000 -0.59	202.23	195.61	200.56	3,218,798
13 Nov 18	198.17000 -0.97	202.25	197.55	199.78	2,851,971
12 Nov 18	199.14000 -6.48	205.25	198.73	204.62	3,507,348
09 Nov 18	205.62000 -3.24	207.98	203.42	207.38	3,229,908
08 Nov 18	208.86000 +0.62	208.86	206.00	207.36	3,922,167
07 Nov 18	208.24001 +9.09	208.38	201.74	202.19	4,922,836
06 Nov 18	199.14999 +1.17	200.67	197.53	198.50	2,916,225
05 Nov 18	197.98000 +0.26	199.13	194.29	198.20	3,110,772
02 Nov 18	197.72000 -1.99	200.99	195.25	198.92	4,261,579
01 Nov 18	199.71001 +2.04	200.00	195.01	198.89	4,439,047
31 Oct 18	197.67000 +9.94	199.96	193.25	193.25	7,683,459
30 Oct 18	187.73000 -3.31	193.63	183.75	192.58	9,239,212
29 Oct 18	191.03999 -6.45	202.34	187.63	200.35	6,623,805
26 Oct 18	197.49001 -6.71	202.41	195.73	199.20	6,523,587
25 Oct 18	204.20000 +8.51	205.10	195.71	197.00	4,940,685
24 Oct 18	195.69000 -6.74	203.47	195.38	202.64	4,415,868
23 Oct 18	202.42999 -2.07	203.73	196.60	199.49	5,076,762
22 Oct 18	204.50000 +1.44	206.26	201.88	203.72	4,045,080
19 Oct 18	203.06000 -0.56	207.44	203.00	203.87	4,832,515
18 Oct 18	203.62000 -3.76	207.22	202.26	206.97	6,264,474
17 Oct 18	207.38000 -0.40	208.00	204.69	207.63	4,431,154
16 Oct 18	207.78000 +7.46	208.12	202.53	202.68	4,694,920
15 Oct 18	200.32001 -3.90	203.80	199.53	203.72	3,969,219
12 Oct 18	204.22000 +9.71	204.84	199.54	200.57	6,160,285
11 Oct 18	194.50999 -2.18	199.73	192.91	194.65	9,185,152
10 Oct 18	196.69000 -13.07	209.33	196.01	209.33	8,455,000
09 Oct 18	209.75999 +1.50	210.99	206.69	208.06	5,659,367
08 Oct 18	208.25999 -5.00	211.80	203.25	211.70	5,610,955
05 Oct 18	213.25999 -2.89	217.19	211.85	216.45	4,268,256
04 Oct 18	216.14999 -6.98	222.15	214.59	222.07	5,664,863
03 Oct 18	223.13000 +0.76	224.33	222.55	223.78	2,662,415
02 Oct 18	222.37000 -1.40	223.73	221.01	223.50	3,060,972
01 Oct 18	223.77000 +1.16	225.35	223.09	224.84	2,955,567
28 Sep 18	222.61000 +0.30	223.69	221.05	222.13	2,954,987
27 Sep 18	222.31000 +0.05	223.61	222.06	222.69	2,645,186
26 Sep 18	222.25999 +0.14	224.36	221.70	222.62	2,963,613
25 Sep 18	222.12000 +0.77	223.04	221.22	221.92	2,181,328
24 Sep 18	221.35001 -0.55	222.14	218.21	220.41	2,520,247
21 Sep 18	221.89999 +0.51	223.37	220.89	222.14	7,177,811
20 Sep 18	221.39000 +3.20	221.92	218.90	219.98	3,108,564
19 Sep 18	218.19000 -1.86	221.41	217.16	220.63	2,882,966
18 Sep 18	220.05000 +3.58	220.96	217.30	217.46	2,851,356
17 Sep 18	216.47000 -1.49	219.98	216.11	219.97	2,500,931
14 Sep 18	217.96001 +0.74	218.82	216.42	218.00	2,638,024
13 Sep 18	217.22000 +3.19	218.69	214.37	214.77	3,897,953
12 Sep 18	214.03000 +0.58	214.46	211.86	213.05	2,291,506
11 Sep 18	213.45000 +1.78	213.56	210.10	210.52	2,728,610
10 Sep 18	211.67000 +0.58	213.48	211.38	212.66	3,326,193
07 Sep 18	211.09000 -1.68	213.24	209.70	211.02	3,298,535
06 Sep 18	212.77000 +1.61	213.27	210.47	211.44	3,032,908
05 Sep 18	211.16000 -5.66	215.77	210.31	215.76	3,869,543
04 Sep 18	216.82001 +1.26	217.35	214.68	215.68	3,776,927
31 Aug 18	215.56000 +1.76	215.80	213.50	213.58	3,020,000
30 Aug 18	213.80000 -0.77	215.28	212.83	214.25	3,083,012
29 Aug 18	214.57001 +1.94	215.86	212.45	212.50	3,172,141
28 Aug 18	212.63000 +1.10	213.03	210.94	211.70	2,240,217
27 Aug 18	211.53000 +2.13	211.75	210.18	210.18	2,550,181
24 Aug 18	209.39999 +4.18	209.50	205.57	206.00	2,722,618
23 Aug 18	205.22000 +0.91	205.96	204.18	204.49	2,247,579
22 Aug 18	204.31000 +1.22	205.22	202.25	202.50	1,905,302
21 Aug 18	203.09000 -1.66	205.93	202.63	205.00	1,979,646
20 Aug 18	204.75000 +1.54	204.98	202.36	203.47	2,469,307
17 Aug 18	203.21001 -0.39	204.60	202.01	203.86	2,308,887
16 Aug 18	203.60001 +3.36	204.23	200.82	201.94	2,894,010
15 Aug 18	200.24001 -3.64	203.05	199.50	202.65	2,955,677
14 Aug 18	203.88000 +1.57	204.05	201.39	202.81	2,076,568
13 Aug 18	202.31000 -0.34	204.34	201.89	202.65	2,014,044
10 Aug 18	202.64999 -0.95	203.91	202.16	202.97	2,567,077
09 Aug 18	203.60001 +0.74	204.66	202.65	203.19	2,445,212
08 Aug 18	202.86000 +0.24	203.58	202.08	202.42	2,697,921
07 Aug 18	202.62000 +1.08	203.15	201.96	202.50	2,422,304
06 Aug 18	201.53999 +0.34	202.46	200.51	201.00	3,061,351
03 Aug 18	201.20000 -0.81	202.43	198.28	202.01	2,722,768
02 Aug 18	202.00999 +0.81	202.19	197.87	199.09	3,615,006
01 Aug 18	201.20000 +3.20	201.36	198.35	199.27	4,614,189
31 Jul 18	198.00000 +0.13	200.62	196.23	199.02	4,416,599
30 Jul 18	197.87000 -5.07	203.33	196.20	202.95	5,939,269
27 Jul 18	202.94000 -4.43	211.75	201.22	211.69	4,913,918
26 Jul 18	207.37000 -6.79	211.80	204.56	210.15	7,279,878
25 Jul 18	214.16000 +4.58	214.28	209.65	210.00	4,997,674
24 Jul 18	209.58000 +1.74	210.40	208.31	208.74	3,509,118
23 Jul 18	207.84000 +1.13	207.96	205.65	206.70	2,717,851
20 Jul 18	206.71001 +0.65	207.35	206.18	206.19	2,802,493
19 Jul 18	206.06000 -2.30	208.71	205.76	208.36	2,264,582
18 Jul 18	208.36000 +1.99	208.38	205.38	206.65	3,595,403
17 Jul 18	206.37000 +2.29	206.70	201.63	203.00	2,918,958
16 Jul 18	204.08000 -1.83	206.00	203.76	205.62	2,955,000
13 Jul 18	205.91000 -1.87	207.53	203.44	207.10	2,590,884
12 Jul 18	207.78000 +3.94	209.19	204.75	205.00	3,970,755
11 Jul 18	203.84000 +2.32	204.15	200.25	200.47	2,827,923
10 Jul 18	201.52000 +0.59	202.75	200.12	201.34	2,265,050
09 Jul 18	200.92999 +1.41	201.59	199.25	200.80	2,377,291
06 Jul 18	199.52000 +0.65	200.26	197.48	198.11	2,050,441
05 Jul 18	198.87000 +2.58	198.96	197.15	198.00	3,101,894
03 Jul 18	196.28999 -1.38	198.58	196.14	198.33	1,567,376
02 Jul 18	197.67000 +1.15	197.97	194.75	195.74	3,018,389
29 Jun 18	196.52000 -0.58	198.31	196.18	198.20	3,007,119
28 Jun 18	197.10001 +3.92	197.75	193.21	193.46	2,621,260
27 Jun 18	193.17999 -3.28	198.20	193.16	197.46	3,233,281
26 Jun 18	196.46001 +1.48	198.66	195.76	196.18	4,271,256
25 Jun 18	194.98000 -6.50	200.44	193.71	200.39	4,780,595
22 Jun 18	201.48000 +0.70	201.87	199.61	201.57	3,126,427
21 Jun 18	200.78000 -0.76	203.68	199.98	202.41	2,678,180
20 Jun 18	201.53999 +1.85	203.46	200.25	200.50	3,898,620
19 Jun 18	199.69000 -1.44	199.93	197.27	198.46	2,666,212
18 Jun 18	201.13000 +1.60	201.45	197.41	197.64	2,081,250
15 Jun 18	199.53000 +0.22	199.67	197.57	198.55	4,162,059
14 Jun 18	199.31000 -0.10	201.39	199.05	200.67	2,846,890
13 Jun 18	199.41000 -0.72	201.62	199.21	200.63	2,686,503
12 Jun 18	200.13000 +1.64	200.15	198.19	199.12	2,660,497
11 Jun 18	198.49001 -1.55	201.00	198.26	200.61	2,616,880
08 Jun 18	200.03999 +0.50	200.53	199.00	199.20	2,296,722
07 Jun 18	199.53999 -3.67	204.00	198.30	203.38	4,084,120
06 Jun 18	203.21001 +3.85	203.29	199.77	199.86	3,233,139
05 Jun 18	199.36000 +1.63	199.71	197.83	198.11	2,655,453
04 Jun 18	197.73000 +2.36	198.11	195.23	195.94	3,917,154
01 Jun 18	195.37000 +5.25	195.37	191.90	192.03	4,194,886
31 May 18	190.12000 -1.64	192.44	189.82	191.89	4,641,376
30 May 18	191.75999 +2.23	191.93	189.90	190.43	2,764,225
29 May 18	189.53000 -1.64	190.49	186.60	190.25	4,544,996
25 May 18	191.17000 -0.74	191.89	189.72	191.75	2,459,577
24 May 18	191.91000 -1.08	193.40	190.00	192.91	2,912,888
23 May 18	192.99001 +1.37	193.00	190.30	190.74	2,529,942
22 May 18	191.62000 +0.42	192.64	190.84	191.18	2,620,180
21 May 18	191.20000 +0.80	192.83	190.01	191.50	2,632,599
18 May 18	190.39999 -0.80	192.09	190.39	191.62	4,208,500
17 May 18	191.20000 -1.18	192.44	190.59	192.05	2,378,266
16 May 18	192.38000 +0.38	192.91	191.44	192.69	2,109,329
15 May 18	192.00000 -0.12	192.20	190.15	191.01	2,747,497
14 May 18	192.12000 -1.23	194.72	191.59	193.50	2,877,238
11 May 18	193.35001 +0.30	194.09	192.04	193.00	3,301,734
10 May 18	193.05000 +2.42	193.72	190.94	191.04	2,821,213
09 May 18	190.63000 +0.10	191.68	189.00	190.51	2,933,853
08 May 18	190.53000 +1.43	190.66	188.02	188.89	3,396,449
07 May 18	189.10001 +0.93	189.52	187.63	188.30	4,077,299
04 May 18	188.17000 +1.69	188.79	185.11	185.79	3,593,638
03 May 18	186.48000 +0.66	187.89	183.94	184.60	5,785,667
02 May 18	185.82001 +5.57	188.25	183.12	186.20	10,133,050
01 May 18	180.25000 +1.98	180.36	176.91	178.27	4,828,329
30 Apr 18	178.27000 +2.33	180.00	177.10	177.49	4,323,904
27 Apr 18	175.94000 -2.22	179.00	175.18	178.54	3,781,015
26 Apr 18	178.16000 +5.69	179.63	174.22	174.52	4,784,371
25 Apr 18	172.47000 -0.77	173.87	170.65	173.37	3,339,295
24 Apr 18	173.24001 -2.19	177.55	171.19	176.68	5,369,033
23 Apr 18	175.42999 -1.65	178.35	174.70	178.16	4,354,972
20 Apr 18	177.08000 -1.93	179.49	176.50	178.53	4,232,997
19 Apr 18	179.00999 -0.45	179.57	178.26	179.08	3,560,370
18 Apr 18	179.46001 +1.12	179.80	177.07	178.50	3,150,576
17 Apr 18	178.34000 +4.47	179.19	174.67	175.77	4,210,184
16 Apr 18	173.87000 -0.40	176.10	172.97	175.62	4,668,552
13 Apr 18	174.27000 -0.53	176.10	172.70	176.00	3,059,947
12 Apr 18	174.80000 +2.44	176.48	173.16	173.33	3,065,620
11 Apr 18	172.36000 -2.36	175.60	172.12	173.70	2,783,033
10 Apr 18	174.72000 +4.38	175.45	172.02	173.14	3,461,490
09 Apr 18	170.34000 +0.64	174.09	170.14	171.27	3,910,687
06 Apr 18	169.70000 -6.10	175.15	168.96	173.37	5,005,487
05 Apr 18	175.80000 +2.11	177.44	174.54	175.13	3,434,123
04 Apr 18	173.69000 +1.22	174.01	167.94	169.18	4,628,330
03 Apr 18	172.47000 +0.87	172.89	169.81	172.36	3,612,644
02 Apr 18	171.60001 -3.56	175.77	169.04	174.64	4,222,361
29 Mar 18	175.16000 +4.81	176.66	170.82	171.72	3,719,229
28 Mar 18	170.35001 -2.17	172.93	168.55	172.25	5,166,602
27 Mar 18	172.52000 -4.65	178.50	170.97	178.36	4,619,313
26 Mar 18	177.17000 +5.34	177.47	173.06	175.33	5,178,854
23 Mar 18	171.83000 -3.69	176.87	171.66	176.18	4,139,453
22 Mar 18	175.52000 -5.23	180.26	175.11	179.20	4,358,154
21 Mar 18	180.75000 -1.76	183.50	180.74	182.96	3,236,218
20 Mar 18	182.50999 +1.93	183.25	181.22	181.31	2,807,202
19 Mar 18	180.58000 -1.97	182.30	179.11	181.79	3,696,074
16 Mar 18	182.55000 +1.60	183.17	181.01	181.01	4,272,163
15 Mar 18	180.95000 +0.83	182.17	180.02	180.57	2,249,932
14 Mar 18	180.12000 -0.89	182.00	179.62	181.99	2,810,081
13 Mar 18	181.00999 -1.53	183.73	180.15	183.47	3,249,854
12 Mar 18	182.53999 -0.70	183.52	181.70	182.83	3,580,582
09 Mar 18	183.24001 +3.99	183.33	179.97	180.25	3,664,702
08 Mar 18	179.25000 +0.04	179.89	177.56	179.35	2,192,336
07 Mar 18	179.21001 +1.68	179.71	175.55	175.76	2,766,055
06 Mar 18	177.53000 -1.00	180.09	176.95	179.18	3,820,901
05 Mar 18	178.53000 +3.51	179.27	172.91	174.13	4,826,505
02 Mar 18	175.02000 +1.53	175.33	169.27	171.56	4,190,095
01 Mar 18	173.49001 -2.27	177.35	172.15	176.35	4,658,478
28 Feb 18	175.75999 -0.17	178.97	175.75	176.29	4,115,948
27 Feb 18	175.92999 -1.94	179.17	175.93	177.72	3,774,999
26 Feb 18	177.87000 +2.11	178.14	176.06	176.50	4,085,897
23 Feb 18	175.75999 +2.81	175.78	172.49	173.90	2,973,893
22 Feb 18	172.95000 +0.63	173.83	170.80	173.34	5,592,275
21 Feb 18	172.32001 -3.03	176.35	172.28	175.35	5,635,043
20 Feb 18	175.35001 -0.30	176.43	174.04	174.88	3,629,863
16 Feb 18	175.64999 +0.96	176.67	174.14	174.35	4,125,123
15 Feb 18	174.69000 +2.17	174.70	171.36	173.95	3,893,736
14 Feb 18	172.52000 +2.40	172.66	169.00	169.36	4,203,662
13 Feb 18	170.12000 +1.93	170.77	167.01	167.33	3,464,919
12 Feb 18	168.19000 +2.99	168.82	165.58	166.80	5,133,239
09 Feb 18	165.20000 +4.58	166.49	158.57	161.67	6,274,630
08 Feb 18	160.62000 -8.11	169.24	160.46	168.77	6,381,119
07 Feb 18	168.73000 -0.55	172.61	167.45	169.00	4,337,676
06 Feb 18	169.28000 +4.69	169.36	156.80	160.50	7,204,970
05 Feb 18	164.59000 -5.96	171.96	164.01	167.37	7,100,119
02 Feb 18	170.55000 -2.38	177.11	170.42	171.90	6,485,938
01 Feb 18	172.92999 +3.93	176.72	171.00	172.51	6,837,856
31 Jan 18	169.00000 +1.81	169.67	167.02	167.51	5,681,731
30 Jan 18	167.19000 -1.36	168.00	166.30	167.41	4,191,286
29 Jan 18	168.55000 -1.79	170.81	168.29	170.12	2,980,464
26 Jan 18	170.34000 +1.75	170.36	168.79	169.01	2,185,000
25 Jan 18	168.59000 +1.58	168.93	167.13	168.01	2,087,742
24 Jan 18	167.00999 -0.18	168.10	165.95	167.94	3,144,208
23 Jan 18	167.19000 -1.09	168.95	166.65	168.50	2,785,207
22 Jan 18	168.28000 +1.45	168.33	166.29	166.58	2,075,523
19 Jan 18	166.83000 +1.35	166.95	165.16	166.30	2,943,964
18 Jan 18	165.48000 +1.16	165.98	164.11	164.83	4,022,765
17 Jan 18	164.32001 +2.03	164.50	162.88	163.12	3,134,727
16 Jan 18	162.28999 -0.04	163.94	161.31	163.64	4,632,779
12 Jan 18	162.33000 +1.41	162.52	160.25	161.50	3,035,398
11 Jan 18	160.92000 +1.06	161.13	159.44	160.10	2,649,533
10 Jan 18	159.86000 +0.36	159.97	157.57	159.23	2,409,771
09 Jan 18	159.50000 +0.23	160.11	158.54	159.65	2,422,712
08 Jan 18	159.27000 +0.23	160.48	158.08	158.58	3,141,075
05 Jan 18	159.03999 +3.23	159.04	156.19	156.20	2,717,194
04 Jan 18	155.81000 +1.99	157.40	154.32	154.54	3,244,649
03 Jan 18	153.82001 +1.91	153.98	152.16	152.29	3,710,118
02 Jan 18	151.91000 +0.55	153.41	151.12	152.01	2,737,205
29 Dec 17	151.36000 -0.41	152.90	151.36	152.21	2,165,140
28 Dec 17	151.77000 +0.37	152.62	151.20	151.86	1,558,076
27 Dec 17	151.39999 +0.12	151.78	151.10	151.56	1,662,095
26 Dec 17	151.28000 +0.43	151.34	149.89	150.58	1,200,706
22 Dec 17	150.85001 +0.32	151.52	150.31	150.94	1,890,559
21 Dec 17	150.53000 -0.92	152.23	150.43	151.45	2,589,430
20 Dec 17	151.45000 -0.23	152.73	151.04	152.51	1,984,665
19 Dec 17	151.67999 -1.44	153.16	151.43	152.96	2,689,845
18 Dec 17	153.12000 -0.28	154.65	153.06	154.14	3,492,579
15 Dec 17	153.39999 +1.47	153.62	150.86	152.65	4,881,061
14 Dec 17	151.92999 +0.24	153.55	151.78	151.92	3,005,022
13 Dec 17	151.69000 -0.81	153.44	151.66	152.50	3,549,283
12 Dec 17	152.50000 +1.62	153.73	150.61	150.83	3,170,291
11 Dec 17	150.88000 +0.99	151.25	150.10	150.22	3,394,826
08 Dec 17	149.89000 +0.44	150.44	149.17	150.42	2,107,460
07 Dec 17	149.45000 +2.03	150.41	147.51	147.51	3,415,406
06 Dec 17	147.42000 +2.29	148.07	144.62	145.07	3,625,458
05 Dec 17	145.13000 +1.70	146.32	140.61	143.70	6,699,592
04 Dec 17	143.42999 -6.26	150.59	143.38	149.92	7,490,097
01 Dec 17	149.69000 -0.78	150.99	147.35	150.40	3,932,964
30 Nov 17	150.47000 +2.12	151.17	148.21	149.32	6,943,713
29 Nov 17	148.35001 -5.84	154.47	145.28	154.35	7,216,992
28 Nov 17	154.19000 +1.22	154.65	153.36	153.51	3,586,603
27 Nov 17	152.97000 +0.23	153.94	152.72	153.07	3,097,990
24 Nov 17	152.74001 +1.49	153.00	151.20	151.40	1,577,489
22 Nov 17	151.25000 -1.26	152.55	150.95	152.41	2,625,899
21 Nov 17	152.50999 +2.95	152.63	149.93	149.97	3,780,388
20 Nov 17	149.56000 +0.54	150.29	149.23	149.36	2,048,695
17 Nov 17	149.02000 -1.31	149.52	148.28	149.33	3,158,024
16 Nov 17	150.33000 +2.00	150.54	148.60	149.00	2,651,966
15 Nov 17	148.33000 -1.62	149.51	148.10	149.37	2,995,264
14 Nov 17	149.95000 +0.26	150.49	149.05	149.28	3,062,266
13 Nov 17	149.69000 +0.15	150.20	148.74	148.76	1,747,883
10 Nov 17	149.53999 +0.25	149.76	148.71	149.00	1,794,575
09 Nov 17	149.28999 -0.68	149.87	147.59	149.27	2,716,401
08 Nov 17	149.97000 +0.00	150.24	148.20	149.47	3,782,934
07 Nov 17	149.97000 -0.12	150.48	148.92	150.31	2,682,195
06 Nov 17	150.09000 +0.80	150.46	148.96	149.21	3,125,074
03 Nov 17	149.28999 +1.04	149.36	147.71	148.41	2,329,428
02 Nov 17	148.25000 -0.64	149.21	147.47	148.33	3,876,166
01 Nov 17	148.89000 +0.12	151.49	148.78	149.95	4,523,913
31 Oct 17	148.77000 -0.18	152.00	146.15	150.63	7,509,475
30 Oct 17	148.95000 +0.43	151.48	148.58	151.30	6,522,630
27 Oct 17	148.52000 +1.93	148.52	146.06	146.83	3,482,055
26 Oct 17	146.59000 +0.30	147.37	146.35	147.00	2,541,568
25 Oct 17	146.28999 +0.49	146.98	145.21	146.50	2,596,094
24 Oct 17	145.80000 +0.24	146.49	145.35	146.19	2,830,981
23 Oct 17	145.56000 +0.18	146.50	145.30	146.00	2,341,307
20 Oct 17	145.38000 +0.40	145.73	144.57	145.63	3,544,639
19 Oct 17	144.98000 -1.21	146.12	144.66	145.39	3,823,481
18 Oct 17	146.19000 +0.26	146.77	145.60	145.83	2,525,911
17 Oct 17	145.92999 -0.29	146.46	145.53	146.33	2,435,714
16 Oct 17	146.22000 -1.12	148.04	145.16	148.04	2,587,069
13 Oct 17	147.34000 +0.60	148.45	147.29	147.51	2,336,177
12 Oct 17	146.74001 -0.11	148.16	146.44	146.83	3,123,719
11 Oct 17	146.85001 +1.20	147.12	145.60	145.60	3,337,274
10 Oct 17	145.64999 +1.10	146.37	144.78	144.78	2,591,246
09 Oct 17	144.55000 +1.03	145.18	142.90	143.48	2,556,618
06 Oct 17	143.52000 -0.23	143.78	142.77	143.50	2,529,712
05 Oct 17	143.75000 +1.66	143.78	142.43	142.56	2,722,054
04 Oct 17	142.09000 -0.93	143.00	141.32	142.73	3,235,089
03 Oct 17	143.02000 +1.20	143.18	141.70	141.99	2,321,272
02 Oct 17	141.82001 +0.62	142.93	141.47	141.90	2,296,629
29 Sep 17	141.20000 +1.00	141.74	140.42	140.83	2,592,487
28 Sep 17	140.20000 +0.53	140.21	138.84	139.44	2,729,613
27 Sep 17	139.67000 +1.30	140.18	138.55	138.80	3,682,459
26 Sep 17	138.37000 -0.20	139.38	137.75	139.02	3,153,152
25 Sep 17	138.57001 -3.32	142.10	138.44	142.07	5,414,437
22 Sep 17	141.89000 +0.17	142.40	141.50	141.50	1,805,537
21 Sep 17	141.72000 -0.52	142.18	141.19	141.69	2,813,948
20 Sep 17	142.24001 -0.25	143.07	141.42	142.25	2,728,631
19 Sep 17	142.49001 +1.09	143.59	141.87	141.93	4,163,473
18 Sep 17	141.39999 -0.18	141.69	140.51	141.66	2,742,420
15 Sep 17	141.58000 +0.11	142.69	139.81	142.32	6,141,438
14 Sep 17	141.47000 +1.37	141.80	139.37	139.50	4,177,961
13 Sep 17	140.10001 -2.32	142.13	139.54	142.02	3,535,810
12 Sep 17	142.42000 +0.43	143.52	141.81	142.66	3,713,444
11 Sep 17	141.99001 +4.77	141.99	139.18	139.36	5,403,185
08 Sep 17	137.22000 +0.69	137.74	136.06	136.22	4,451,324
07 Sep 17	136.53000 +3.64	138.64	135.65	136.08	7,238,275
06 Sep 17	132.89000 +0.23	133.66	132.59	132.99	3,438,177
05 Sep 17	132.66000 -0.58	132.93	131.68	132.84	2,726,534
01 Sep 17	133.24001 -0.06	133.90	133.14	133.84	2,446,635
31 Aug 17	133.30000 -0.50	134.50	133.28	134.20	4,371,376
30 Aug 17	133.80000 -0.04	134.24	133.48	133.93	3,224,451
29 Aug 17	133.84000 -0.01	134.21	132.74	133.10	2,122,036
28 Aug 17	133.85001 +1.10	134.00	132.71	133.15	2,150,715
25 Aug 17	132.75000 -0.21	133.60	132.56	133.30	2,056,054
24 Aug 17	132.96001 -0.11	133.46	131.98	133.23	2,012,365
23 Aug 17	133.07001 -0.73	133.48	132.67	133.18	1,990,409
22 Aug 17	133.80000 +1.86	134.24	132.28	132.51	2,174,197
21 Aug 17	131.94000 +0.80	132.09	131.13	131.35	1,804,564
18 Aug 17	131.14000 +0.26	131.97	130.36	130.56	2,771,065
17 Aug 17	130.88000 -1.49	132.50	130.82	132.16	2,603,420
16 Aug 17	132.37000 +0.79	132.63	131.81	132.17	1,988,939
15 Aug 17	131.58000 +0.49	131.99	130.95	131.42	2,152,023
14 Aug 17	131.09000 +2.54	131.29	129.00	129.23	2,793,277
11 Aug 17	128.55000 +0.88	129.42	127.86	128.16	2,484,309
10 Aug 17	127.67000 -2.05	129.41	127.59	129.17	2,548,500
09 Aug 17	129.72000 -0.12	130.03	128.77	129.09	1,738,389
08 Aug 17	129.84000 -0.54	130.31	129.30	130.13	2,057,592
07 Aug 17	130.38000 +0.56	130.49	129.55	129.99	1,585,610
04 Aug 17	129.82001 -0.07	130.25	129.44	130.22	2,034,484
03 Aug 17	129.89000 -0.72	130.57	129.24	130.40	2,368,744
02 Aug 17	130.61000 +1.12	130.61	129.18	129.74	3,567,037
01 Aug 17	129.49001 +1.69	129.98	128.50	128.66	3,970,164
31 Jul 17	127.80000 -0.11	128.45	127.40	128.00	3,313,961
28 Jul 17	127.91000 -1.02	129.99	127.31	128.96	5,230,642
27 Jul 17	128.92999 -2.06	132.20	126.55	132.00	4,912,025
26 Jul 17	130.99001 +1.01	131.18	129.76	129.92	3,469,228
25 Jul 17	129.98000 +0.46	130.18	129.22	130.00	2,471,811
24 Jul 17	129.52000 +0.25	129.90	128.60	129.39	3,013,806
21 Jul 17	129.27000 +0.80	130.20	128.32	128.53	4,306,334
20 Jul 17	128.47000 +0.43	128.84	127.93	128.40	2,309,237
19 Jul 17	128.03999 +0.31	128.27	127.56	127.73	2,321,441
18 Jul 17	127.73000 +0.30	128.16	127.00	127.11	3,732,788
17 Jul 17	127.43000 +0.42	127.58	126.54	127.26	2,196,418
14 Jul 17	127.01000 +1.54	127.53	125.56	125.56	2,675,759
13 Jul 17	125.47000 +0.19	126.40	125.37	125.62	3,330,912
12 Jul 17	125.28000 +1.05	125.75	124.60	125.00	2,766,838
11 Jul 17	124.23000 +1.50	124.71	122.50	122.81	3,878,326
10 Jul 17	122.73000 +0.53	123.19	121.82	122.16	2,836,785
07 Jul 17	122.20000 +1.40	122.72	121.07	121.39	2,000,058
06 Jul 17	120.80000 -1.18	121.68	120.65	121.34	2,691,063
05 Jul 17	121.98000 +1.20	122.16	121.12	121.14	3,856,455
03 Jul 17	120.78000 -0.67	122.31	120.72	122.25	2,314,224
30 Jun 17	121.45000 -0.06	122.42	121.21	121.78	3,559,188
29 Jun 17	121.51000 -3.30	124.68	121.20	124.61	4,126,456
28 Jun 17	124.81000 +2.07	124.87	122.57	123.19	2,567,167
27 Jun 17	122.74000 -0.78	123.51	122.74	123.49	2,514,368
26 Jun 17	123.52000 -0.49	124.58	123.19	124.17	2,376,653
23 Jun 17	124.01000 +0.71	125.00	123.12	123.68	3,161,953
22 Jun 17	123.30000 +0.20	123.52	122.29	122.87	2,158,818
21 Jun 17	123.10000 +0.17	123.54	122.44	123.54	2,084,075
20 Jun 17	122.93000 -0.16	123.77	122.67	122.89	3,014,061
19 Jun 17	123.09000 +1.13	123.12	122.26	122.63	2,535,680
16 Jun 17	121.96000 +0.54	122.20	120.72	121.49	3,731,325
15 Jun 17	121.42000 -1.08	121.63	119.89	121.07	3,020,126
14 Jun 17	122.50000 +0.18	123.16	121.76	122.85	2,928,387
13 Jun 17	122.32000 +1.56	122.71	121.09	121.24	3,938,209
12 Jun 17	120.76000 -2.28	122.09	120.20	121.98	6,570,187
09 Jun 17	123.04000 -1.72	124.94	121.71	124.92	3,556,677
08 Jun 17	124.76000 -0.43	125.40	124.06	125.00	3,293,836
07 Jun 17	125.19000 -0.05	125.88	124.77	125.48	3,204,586
06 Jun 17	125.24000 -0.66	125.94	124.98	125.54	2,691,928
05 Jun 17	125.90000 +0.70	126.19	125.25	125.54	4,617,427
02 Jun 17	125.20000 +1.80	125.30	123.35	123.39	3,725,261
01 Jun 17	123.40000 +0.52	123.40	122.11	122.80	3,279,022
31 May 17	122.88000 +1.23	122.98	121.15	121.90	4,687,039
30 May 17	121.65000 +0.02	121.79	121.03	121.29	3,405,498
26 May 17	121.63000 -0.29	122.08	121.32	121.91	2,141,593
25 May 17	121.92000 +1.22	122.48	120.95	121.02	4,689,206
24 May 17	120.70000 +1.10	120.72	119.53	119.60	2,508,991
23 May 17	119.60000 +0.60	119.93	118.97	119.04	2,857,140
22 May 17	119.00000 +1.42	119.10	117.58	117.80	2,536,904
19 May 17	117.58000 +1.34	117.89	116.51	116.92	4,360,548
18 May 17	116.24000 -0.56	116.65	115.55	115.93	4,917,578
17 May 17	116.80000 -1.69	117.91	116.65	117.29	4,191,359
16 May 17	118.49000 +0.28	118.57	117.70	118.26	2,364,870
15 May 17	118.21000 +1.08	118.56	117.09	117.36	2,979,843
12 May 17	117.13000 +0.60	117.22	116.15	116.33	3,160,590
11 May 17	116.53000 -0.12	116.88	115.78	116.58	2,227,337
10 May 17	116.65000 +0.24	116.77	116.01	116.11	1,807,053
09 May 17	116.41000 -0.20	116.91	116.04	116.63	2,350,658
08 May 17	116.61000 -0.89	117.71	116.39	117.71	2,562,371
05 May 17	117.50000 -0.42	118.38	117.20	118.27	2,322,266
04 May 17	117.92000 +0.59	118.08	116.90	117.55	2,555,138
03 May 17	117.33000 -0.79	118.53	116.55	118.17	3,639,377
02 May 17	118.12000 +1.75	119.71	117.65	117.83	6,795,758
01 May 17	116.37000 +0.05	117.29	116.22	116.54	3,521,913
28 Apr 17	116.32000 -0.78	117.37	116.07	116.79	3,528,025
27 Apr 17	117.10000 +0.93	117.31	116.12	116.51	3,328,746
26 Apr 17	116.17000 +0.04	116.56	115.95	116.05	2,166,371
25 Apr 17	116.13000 +0.43	116.48	115.89	116.35	2,341,065
24 Apr 17	115.70000 +1.43	115.99	115.00	115.80	3,207,965
21 Apr 17	114.27000 -0.32	115.61	114.01	114.80	4,067,373
20 Apr 17	114.59000 +2.30	114.90	112.67	112.90	3,458,864
19 Apr 17	112.29000 -0.23	113.16	112.11	112.49	2,242,436
18 Apr 17	112.52000 -0.15	113.17	112.10	112.49	2,140,956
17 Apr 17	112.67000 +1.45	112.74	111.53	111.77	1,731,576
13 Apr 17	111.22000 -0.25	112.19	111.01	111.23	2,690,385
12 Apr 17	111.47000 -0.64	112.30	111.35	111.65	2,651,155
11 Apr 17	112.11000 -0.21	112.57	111.47	111.90	2,045,754
10 Apr 17	112.32000 +0.08	113.07	112.29	112.29	1,862,798
07 Apr 17	112.24000 -0.19	112.75	111.84	112.18	1,995,092
06 Apr 17	112.43000 +0.36	112.61	111.71	112.34	2,238,810
05 Apr 17	112.07000 -0.02	113.18	111.90	112.25	2,486,551
04 Apr 17	112.09000 -0.15	112.85	111.90	112.23	2,169,685
03 Apr 17	112.24000 -0.23	112.97	111.36	112.70	3,170,096
31 Mar 17	112.47000 -0.20	113.18	112.44	112.62	2,507,661
30 Mar 17	112.67000 +0.61	112.70	111.57	112.00	2,030,164
29 Mar 17	112.06000 -0.41	112.32	111.52	112.03	1,783,848
28 Mar 17	112.47000 +0.53	112.75	111.47	111.81	2,986,085
27 Mar 17	111.94000 -0.04	112.30	110.33	110.70	2,724,198
24 Mar 17	111.98000 +0.38	112.47	111.67	111.97	3,221,897
23 Mar 17	111.60000 +0.15	112.45	111.27	111.31	3,107,013
22 Mar 17	111.45000 +0.74	111.91	110.79	110.99	2,576,236
21 Mar 17	110.71000 -1.70	112.77	110.43	112.41	3,733,999
20 Mar 17	112.41000 -0.42	112.99	111.85	112.82	2,435,412
17 Mar 17	112.83000 +0.16	113.50	112.76	112.85	4,119,234
16 Mar 17	112.67000 +0.65	112.97	111.58	112.11	2,746,446
15 Mar 17	112.02000 +1.53	112.42	110.49	111.06	3,305,515
14 Mar 17	110.49000 -1.04	111.47	110.13	111.33	2,891,418
13 Mar 17	111.53000 +0.32	111.80	111.13	111.29	3,122,974
10 Mar 17	111.21000 +0.42	111.55	110.61	111.45	2,735,371
09 Mar 17	110.79000 -0.19	111.37	110.64	111.08	3,195,407
08 Mar 17	110.98000 +0.02	111.45	110.79	111.29	2,355,432
07 Mar 17	110.96000 -0.40	111.70	110.74	111.37	2,474,250
06 Mar 17	111.36000 -0.38	111.79	111.01	111.14	2,175,811
03 Mar 17	111.74000 +0.41	111.84	110.96	111.29	2,938,318
02 Mar 17	111.33000 -0.98	112.29	111.30	112.20	2,691,080
01 Mar 17	112.31000 +1.85	112.92	110.78	111.42	3,218,687
28 Feb 17	110.46000 -0.11	110.87	109.99	110.50	3,367,191
27 Feb 17	110.57000 -0.43	110.99	109.76	110.40	2,361,708
24 Feb 17	111.00000 +0.26	111.00	110.20	110.54	2,471,728
23 Feb 17	110.74000 +1.30	110.75	109.60	109.83	4,162,766
22 Feb 17	109.44000 -0.72	110.41	109.16	109.80	3,049,304
21 Feb 17	110.16000 +0.74	110.24	109.34	109.45	3,117,248
17 Feb 17	109.42000 +0.12	110.00	108.98	109.24	2,851,173
16 Feb 17	109.30000 -0.36	110.20	108.89	109.75	2,147,154
15 Feb 17	109.66000 +0.78	110.06	108.77	109.00	2,920,281
14 Feb 17	108.88000 +0.60	109.21	107.76	108.01	2,336,266
13 Feb 17	108.28000 +1.01	108.33	107.54	107.70	2,337,277
10 Feb 17	107.27000 -0.03	107.64	107.20	107.55	2,078,832
09 Feb 17	107.30000 +0.58	107.54	106.50	106.73	2,679,439
08 Feb 17	106.72000 +0.12	106.90	105.80	106.55	2,993,641
07 Feb 17	106.60000 +0.01	107.15	106.04	107.00	3,204,618
06 Feb 17	106.59000 +0.01	106.62	105.69	106.58	3,444,865
03 Feb 17	106.58000 +1.44	107.54	105.60	106.31	7,132,481
02 Feb 17	105.14000 +0.14	105.49	104.61	104.92	4,112,044
01 Feb 17	105.00000 -1.33	106.75	104.01	106.63	6,149,399
31 Jan 17	106.33000 -2.97	107.10	105.50	105.97	6,470,130
30 Jan 17	109.30000 -0.54	109.56	108.10	109.37	4,300,836
27 Jan 17	109.84000 +0.46	109.84	108.92	109.57	2,591,592
26 Jan 17	109.38000 -0.81	110.32	109.00	109.97	2,567,680
25 Jan 17	110.19000 +0.27	111.07	109.40	110.66	3,848,339
24 Jan 17	109.92000 +0.29	110.13	109.18	109.81	2,899,629
23 Jan 17	109.63000 -0.33	109.98	109.13	109.66	3,675,714
20 Jan 17	109.96000 +1.43	110.00	108.91	109.24	4,173,060
19 Jan 17	108.53000 -0.13	109.37	108.33	108.84	1,885,957
18 Jan 17	108.66000 +0.26	109.22	107.91	108.71	2,652,563
17 Jan 17	108.40000 -0.30	108.86	107.61	108.23	2,898,194
13 Jan 17	108.70000 -0.01	109.40	108.53	108.63	4,661,851
12 Jan 17	108.71000 +0.90	108.86	107.31	107.67	3,289,112
11 Jan 17	107.81000 +0.49	107.85	106.83	107.04	2,499,275
10 Jan 17	107.32000 -0.23	108.57	106.92	107.55	3,162,227
09 Jan 17	107.55000 -0.21	108.15	107.31	107.76	2,500,112
06 Jan 17	107.76000 +0.77	108.11	106.87	107.32	3,044,955
05 Jan 17	106.99000 +0.60	108.15	106.46	107.05	3,262,163
04 Jan 17	106.39000 +1.00	106.75	104.86	105.34	3,298,836
03 Jan 17	105.39000 +2.14	105.94	104.11	104.41	4,711,319
30 Dec 16	103.25000 -0.52	104.06	102.98	103.86	3,834,723
29 Dec 16	103.77000 +0.09	104.37	103.44	103.81	2,858,590
28 Dec 16	103.68000 -1.12	104.78	103.54	104.70	2,552,285
27 Dec 16	104.80000 +0.09	105.64	104.70	104.90	2,159,735
23 Dec 16	104.71000 +0.40	105.16	104.01	104.30	1,610,663
22 Dec 16	104.31000 +0.14	104.76	103.16	104.43	2,464,555
21 Dec 16	104.17000 -0.37	104.97	103.90	104.48	1,952,688
20 Dec 16	104.54000 +1.00	104.56	103.14	104.05	2,354,402
19 Dec 16	103.54000 +0.11	104.20	103.45	103.70	2,980,939
16 Dec 16	103.43000 -0.92	104.82	103.05	104.82	4,659,599
15 Dec 16	104.35000 +1.07	105.71	104.00	104.43	3,774,508
14 Dec 16	103.28000 -0.04	104.84	102.91	102.91	3,515,753
13 Dec 16	103.32000 +0.04	104.60	102.94	103.57	4,297,700
12 Dec 16	103.28000 -1.13	104.40	103.16	104.34	3,827,651
09 Dec 16	104.41000 -0.41	105.10	104.00	104.81	2,541,027
08 Dec 16	104.82000 -0.43	105.49	103.86	105.18	3,024,709
07 Dec 16	105.25000 +3.25	105.57	102.62	103.02	5,423,503
06 Dec 16	102.00000 -1.55	103.98	101.80	103.82	4,975,235
05 Dec 16	103.55000 +2.45	103.67	101.80	101.87	5,428,094
02 Dec 16	101.10000 +0.92	101.14	99.82	100.25	3,980,326
01 Dec 16	100.18000 -2.02	102.58	99.51	102.33	5,452,096
30 Nov 16	102.20000 -1.62	104.28	101.38	103.54	6,889,198
29 Nov 16	103.82000 +0.46	104.37	103.33	103.68	3,356,613
28 Nov 16	103.36000 -2.37	105.42	103.05	105.42	5,401,709
25 Nov 16	105.73000 +1.17	105.73	104.53	104.62	1,566,890
23 Nov 16	104.56000 -1.37	105.91	104.29	105.60	4,954,999
22 Nov 16	105.93000 -0.01	106.13	104.74	106.00	4,570,145
21 Nov 16	105.94000 +1.16	106.00	104.69	104.78	2,650,805
18 Nov 16	104.78000 +0.33	105.10	104.31	104.65	3,274,975
17 Nov 16	104.45000 +0.45	105.25	103.74	104.40	3,096,822
16 Nov 16	104.00000 +1.52	104.00	102.43	102.43	4,567,900
15 Nov 16	102.48000 +1.34	102.99	101.38	101.38	4,633,090
14 Nov 16	101.14000 -3.48	105.10	100.36	105.02	7,106,775
11 Nov 16	104.62000 +0.12	105.06	103.66	103.86	3,300,333
10 Nov 16	104.50000 -1.69	107.14	102.45	106.66	6,584,263
09 Nov 16	106.19000 +0.49	106.45	103.86	104.91	4,774,953
08 Nov 16	105.70000 -0.26	106.47	105.53	105.74	2,864,192
07 Nov 16	105.96000 +2.93	106.03	104.53	104.58	3,067,483
04 Nov 16	103.03000 -0.75	104.43	103.03	103.90	3,066,958
03 Nov 16	103.78000 -0.22	104.46	103.51	103.52	3,127,284
02 Nov 16	104.00000 -0.96	105.00	104.00	104.28	3,527,207
01 Nov 16	104.96000 -2.06	107.12	104.79	107.00	7,076,372
31 Oct 16	107.02000 +0.12	108.93	106.47	107.40	5,819,959
28 Oct 16	106.90000 +3.30	107.83	104.61	105.05	9,095,447
27 Oct 16	103.60000 +0.38	104.30	103.19	103.19	5,096,126
26 Oct 16	103.22000 +0.34	103.46	102.53	102.56	3,355,991
25 Oct 16	102.88000 -0.31	103.24	102.29	103.09	4,869,340
24 Oct 16	103.19000 +0.34	103.92	102.96	103.15	2,565,640
21 Oct 16	102.85000 +0.30	103.00	101.96	102.13	3,018,831
20 Oct 16	102.55000 -0.18	103.37	102.35	102.79	2,945,336
19 Oct 16	102.73000 +1.00	102.85	101.63	101.80	3,305,249
18 Oct 16	101.73000 +0.88	102.12	101.06	101.78	2,624,478
17 Oct 16	100.85000 -0.03	101.26	100.62	100.96	1,975,512
14 Oct 16	100.88000 +0.23	102.20	100.81	101.10	3,280,440
13 Oct 16	100.65000 -0.71	101.49	99.78	100.75	3,657,359
12 Oct 16	101.36000 +0.01	101.91	101.05	101.56	3,467,809
11 Oct 16	101.35000 -1.30	102.63	100.82	102.54	3,412,844
10 Oct 16	102.65000 +0.40	103.37	102.55	102.70	2,376,543
07 Oct 16	102.25000 -0.69	103.49	101.98	103.05	4,225,571
06 Oct 16	102.94000 +0.54	103.17	102.01	102.40	3,875,630
05 Oct 16	102.40000 +1.18	102.67	101.32	101.32	3,768,727
04 Oct 16	101.22000 -0.66	102.21	101.04	102.03	2,881,907
03 Oct 16	101.88000 +0.11	102.38	101.24	101.39	3,696,666
30 Sep 16	101.77000 +1.16	102.23	100.68	100.78	4,180,748
29 Sep 16	100.61000 -0.90	102.31	100.59	101.58	3,009,957
28 Sep 16	101.51000 +0.06	101.58	100.83	101.43	3,629,520
27 Sep 16	101.45000 +0.29	101.65	100.56	101.00	3,547,736
26 Sep 16	101.16000 -0.50	101.83	100.75	100.82	3,468,932
23 Sep 16	101.66000 -0.46	102.10	101.25	101.92	2,757,030
22 Sep 16	102.12000 +0.86	102.23	101.51	101.57	3,390,559
21 Sep 16	101.26000 +0.77	101.31	99.97	100.81	3,251,949
20 Sep 16	100.49000 +0.81	100.92	100.01	100.25	3,848,683
19 Sep 16	99.68000 +0.32	100.39	99.42	99.95	3,056,878
16 Sep 16	99.36000 -0.11	99.69	98.59	99.05	4,498,823
15 Sep 16	99.47000 +0.76	99.82	98.45	98.57	3,490,591
14 Sep 16	98.71000 -0.68	99.63	98.38	99.34	4,400,019
13 Sep 16	99.39000 -0.72	100.06	98.98	99.35	4,732,245
12 Sep 16	100.11000 +1.96	100.32	97.49	97.54	4,264,317
09 Sep 16	98.15000 -1.83	99.68	98.15	99.08	5,458,462
08 Sep 16	99.98000 +0.41	100.67	99.39	99.45	4,605,409
07 Sep 16	99.57000 +0.78	99.60	98.26	98.49	4,198,160
06 Sep 16	98.79000 +0.90	98.91	97.69	97.81	3,879,255
02 Sep 16	97.89000 +0.27	98.10	97.37	97.40	2,572,430
01 Sep 16	97.62000 +0.99	97.70	96.51	96.67	4,198,110
31 Aug 16	96.63000 -0.46	97.09	96.13	96.81	3,499,347
30 Aug 16	97.09000 +0.31	97.19	96.34	96.79	2,634,854
29 Aug 16	96.78000 +0.31	96.85	96.23	96.45	2,590,212
26 Aug 16	96.47000 +0.88	97.00	95.77	95.84	3,123,059
25 Aug 16	95.59000 +0.06	95.81	95.33	95.47	1,982,846
24 Aug 16	95.53000 -0.76	96.47	95.39	96.29	2,008,053
23 Aug 16	96.29000 +0.50	96.76	95.99	96.00	3,099,923
22 Aug 16	95.79000 +0.57	95.94	94.95	95.19	2,391,290
19 Aug 16	95.22000 -0.05	95.29	94.41	95.18	3,091,095
18 Aug 16	95.27000 -0.32	95.87	95.07	95.30	3,134,607
17 Aug 16	95.59000 -0.03	96.07	95.03	95.79	4,054,658
16 Aug 16	95.62000 -0.82	96.26	95.46	96.20	2,866,228
15 Aug 16	96.44000 +0.32	96.56	96.07	96.31	2,081,286
12 Aug 16	96.12000 -0.41	96.40	95.51	95.96	1,988,580
11 Aug 16	96.53000 +0.24	96.92	96.17	96.50	2,971,127
10 Aug 16	96.29000 -0.41	96.82	96.23	96.72	2,004,691
09 Aug 16	96.70000 -0.08	97.14	96.55	96.63	1,937,111
08 Aug 16	96.78000 -0.10	97.10	96.63	97.00	2,873,018
05 Aug 16	96.88000 +0.97	96.94	96.09	96.29	2,632,181
04 Aug 16	95.91000 +0.83	96.05	94.80	95.09	2,875,582
03 Aug 16	95.08000 -0.17	95.45	94.78	95.07	3,006,115
02 Aug 16	95.25000 +0.18	95.39	94.50	95.03	3,948,550
01 Aug 16	95.07000 -0.17	95.47	94.45	95.23	3,512,060
29 Jul 16	95.24000 -0.77	96.10	95.12	96.07	4,364,095
28 Jul 16	96.01000 +2.26	96.50	94.56	95.00	5,209,419
27 Jul 16	93.75000 +0.32	94.30	92.75	93.53	5,695,920
26 Jul 16	93.43000 +0.43	93.67	92.75	92.78	4,469,563
25 Jul 16	93.00000 -0.66	93.60	92.54	93.60	3,773,470
22 Jul 16	93.66000 +1.20	93.66	92.11	92.66	4,348,184
21 Jul 16	92.46000 -0.84	93.67	92.03	93.00	4,343,805
20 Jul 16	93.30000 +0.92	93.44	92.15	92.56	3,794,089
19 Jul 16	92.38000 +0.78	92.41	91.21	91.21	3,423,614
18 Jul 16	91.60000 +0.67	91.64	90.84	91.18	3,406,383
15 Jul 16	90.93000 -0.52	92.03	90.72	92.03	3,262,449
14 Jul 16	91.45000 +1.11	91.65	90.50	91.32	4,240,664
13 Jul 16	90.34000 +0.34	90.56	89.64	90.46	3,997,259
12 Jul 16	90.00000 +1.25	90.08	88.87	89.08	6,121,869
11 Jul 16	88.75000 +0.19	89.31	88.63	89.05	5,274,781
08 Jul 16	88.56000 +0.75	88.69	87.94	88.43	5,621,775
07 Jul 16	87.81000 +0.98	88.32	86.95	86.95	4,707,218
06 Jul 16	86.83000 -1.41	87.58	86.65	87.16	9,412,711
05 Jul 16	88.24000 -0.61	89.34	87.92	88.12	7,077,045
01 Jul 16	88.85000 +0.79	89.48	88.27	89.16	8,342,108
30 Jun 16	88.06000 -4.07	92.74	87.59	92.61	12,706,790
29 Jun 16	92.13000 +1.71	92.21	90.85	91.04	3,987,949
28 Jun 16	90.42000 +1.35	90.50	89.71	90.28	4,820,318
27 Jun 16	89.07000 -2.40	90.80	88.82	90.27	7,601,502
24 Jun 16	91.47000 -4.24	93.13	91.14	91.48	8,356,589
23 Jun 16	95.71000 +1.65	95.71	94.61	95.15	2,992,894
22 Jun 16	94.06000 -1.05	95.38	94.06	95.23	2,876,474
21 Jun 16	95.11000 +0.76	95.30	94.47	94.68	4,202,989
20 Jun 16	94.35000 +1.06	95.18	94.25	94.50	4,949,547
17 Jun 16	93.29000 -0.79	94.21	92.69	93.98	6,941,675
16 Jun 16	94.08000 +0.74	94.09	92.05	92.93	4,976,282
15 Jun 16	93.34000 -0.77	94.50	93.34	94.36	4,025,570
14 Jun 16	94.11000 -0.08	94.33	93.35	93.87	5,338,234
13 Jun 16	94.19000 -1.02	95.63	94.16	94.73	3,082,139
10 Jun 16	95.21000 -1.81	96.09	94.90	96.00	4,080,655
09 Jun 16	97.02000 -0.97	97.63	96.98	97.51	2,044,759
08 Jun 16	97.99000 +1.31	97.99	96.57	96.65	4,365,205
07 Jun 16	96.68000 +0.04	97.17	96.44	96.59	2,394,882
06 Jun 16	96.64000 +0.61	96.97	95.98	96.40	2,160,834
03 Jun 16	96.03000 -0.85	96.61	95.33	96.21	2,814,823
02 Jun 16	96.88000 +0.47	96.88	96.00	96.27	2,662,326
01 Jun 16	96.41000 +0.51	96.54	95.25	95.59	2,677,483
31 May 16	95.90000 -1.28	97.20	95.60	97.18	4,028,766
27 May 16	97.18000 +0.80	97.18	96.38	96.53	2,724,299
26 May 16	96.38000 -0.07	96.73	96.07	96.54	1,738,274
25 May 16	96.45000 -0.03	96.90	96.14	96.78	2,689,804
24 May 16	96.48000 +1.40	96.74	95.33	95.53	2,447,023
23 May 16	95.08000 -0.39	95.73	94.99	95.50	2,231,824
20 May 16	95.47000 +0.77	95.89	95.03	95.17	2,446,008
19 May 16	94.70000 -0.93	95.50	94.08	95.14	2,268,928
18 May 16	95.63000 +0.03	96.17	94.87	95.33	2,470,223
17 May 16	95.60000 -0.55	96.29	95.26	95.98	3,463,263
16 May 16	96.15000 +0.79	96.52	95.45	95.60	2,273,588
13 May 16	95.36000 -0.49	96.28	95.14	95.59	3,371,644
12 May 16	95.85000 -0.56	96.82	95.24	96.74	4,216,787
11 May 16	96.41000 -1.23	97.84	96.36	97.64	2,540,618
10 May 16	97.64000 +0.92	97.70	96.69	96.78	1,903,494
09 May 16	96.72000 +0.04	97.25	96.50	96.81	1,971,927
06 May 16	96.68000 +0.49	96.76	95.65	95.80	2,043,380
05 May 16	96.19000 -0.06	96.83	95.96	96.34	2,848,625
04 May 16	96.25000 -0.20	96.39	95.23	95.72	3,187,474
03 May 16	96.45000 -1.32	97.54	95.92	97.01	3,362,122
02 May 16	97.77000 +0.78	97.94	96.49	97.15	3,813,123
29 Apr 16	96.99000 -0.19	97.66	96.08	96.83	5,338,514
28 Apr 16	97.18000 -1.20	100.00	96.73	97.94	6,260,291
27 Apr 16	98.38000 +1.11	98.61	96.55	97.24	5,210,821
26 Apr 16	97.27000 +0.29	97.61	96.73	97.16	2,929,156
25 Apr 16	96.98000 -0.47	97.32	96.54	96.79	3,276,122
22 Apr 16	97.45000 -0.09	98.49	96.39	96.39	7,176,343
21 Apr 16	97.54000 -0.36	98.09	97.35	97.95	2,912,922
20 Apr 16	97.90000 +0.66	98.40	97.05	97.66	3,627,785
19 Apr 16	97.24000 -0.43	98.16	96.35	98.00	3,635,905
18 Apr 16	97.67000 +0.99	97.79	96.60	96.64	3,079,689
15 Apr 16	96.68000 +0.51	97.31	96.14	96.25	4,127,619
14 Apr 16	96.17000 +0.42	96.77	95.41	95.72	3,292,175
13 Apr 16	95.75000 +1.89	95.75	94.39	94.50	3,697,819
12 Apr 16	93.86000 +0.39	93.99	93.14	93.76	2,672,969
11 Apr 16	93.47000 -0.32	94.68	93.39	93.92	3,858,182
08 Apr 16	93.79000 +0.28	94.66	93.42	94.09	2,563,811
07 Apr 16	93.51000 -1.24	94.26	93.04	94.17	3,046,524
06 Apr 16	94.75000 +0.40	94.84	93.84	94.20	3,334,328
05 Apr 16	94.35000 -0.70	95.41	93.89	94.10	5,378,093
04 Apr 16	95.05000 -0.82	96.10	94.46	96.01	4,449,858
01 Apr 16	95.87000 +1.37	96.11	93.50	93.65	5,276,900
31 Mar 16	94.50000 +0.69	94.94	93.51	93.68	5,647,102
30 Mar 16	93.81000 +1.03	94.17	93.30	93.55	3,477,666
29 Mar 16	92.78000 +1.54	93.04	91.10	91.22	3,326,336
28 Mar 16	91.24000 -0.67	92.30	91.18	92.18	2,304,267
24 Mar 16	91.91000 -0.22	91.97	91.30	91.30	2,618,724
23 Mar 16	92.13000 +0.37	92.65	91.64	91.88	2,816,138
22 Mar 16	91.76000 -0.59	92.21	91.54	91.68	3,541,313
21 Mar 16	92.35000 +0.04	92.63	91.56	91.86	3,176,788
18 Mar 16	92.31000 +0.90	92.44	91.45	92.01	5,972,868
17 Mar 16	91.41000 +1.40	91.66	89.66	89.92	4,568,930
16 Mar 16	90.01000 +0.65	90.32	89.02	89.22	3,005,047
15 Mar 16	89.36000 +0.49	89.70	88.20	88.36	4,468,819
14 Mar 16	88.87000 +0.29	89.13	88.02	88.53	4,407,414
11 Mar 16	88.58000 +1.69	89.16	87.78	87.90	4,003,247
10 Mar 16	86.89000 -0.29	88.20	85.93	87.66	3,239,885
09 Mar 16	87.18000 +0.33	87.60	86.70	87.21	3,478,625
08 Mar 16	86.85000 -1.45	87.76	86.81	87.46	4,234,410
07 Mar 16	88.30000 -1.75	89.75	87.44	89.69	4,939,312
04 Mar 16	90.05000 +0.31	90.56	89.50	90.00	3,180,858
03 Mar 16	89.74000 -0.15	90.14	88.92	89.73	4,202,542
02 Mar 16	89.89000 -0.21	90.09	88.99	89.76	3,898,322
01 Mar 16	90.10000 +3.18	90.13	87.72	87.77	4,967,170
29 Feb 16	86.92000 -0.65	88.83	86.90	87.30	4,302,207
26 Feb 16	87.57000 +0.15	88.59	87.49	88.11	3,294,876
25 Feb 16	87.42000 +1.00	87.43	85.52	86.55	3,281,204
24 Feb 16	86.42000 +0.21	86.76	84.59	85.14	3,361,257
23 Feb 16	86.21000 -1.61	87.85	85.93	87.26	4,236,682
22 Feb 16	87.82000 +1.03	88.23	87.52	87.93	3,011,255
19 Feb 16	86.79000 +0.75	86.86	85.22	85.65	3,490,339
18 Feb 16	86.04000 -1.17	87.45	85.83	86.58	3,551,664
17 Feb 16	87.21000 +1.03	87.60	86.59	86.93	4,143,408
16 Feb 16	86.18000 +1.29	86.59	85.36	86.12	4,335,339
12 Feb 16	84.89000 +2.78	85.26	83.31	83.62	5,213,342
11 Feb 16	82.11000 -1.20	82.79	79.98	80.15	6,283,439
10 Feb 16	83.31000 +1.34	84.84	82.93	83.06	4,859,242
09 Feb 16	81.97000 +1.32	83.23	78.52	78.87	7,802,523
08 Feb 16	80.65000 -2.11	81.74	79.87	81.44	9,213,751
05 Feb 16	82.76000 -3.57	86.32	82.18	86.04	8,471,725
04 Feb 16	86.33000 -0.14	86.87	85.74	86.24	4,490,315
03 Feb 16	86.47000 +0.54	86.76	84.46	86.56	5,253,412
02 Feb 16	85.93000 -2.70	87.74	85.37	87.68	7,096,901
01 Feb 16	88.63000 -0.40	89.20	87.23	88.52	5,956,387
29 Jan 16	89.03000 +5.60	89.25	81.00	81.45	16,407,595
28 Jan 16	83.43000 -1.38	85.65	83.35	85.34	9,168,669
27 Jan 16	84.81000 -2.19	87.05	84.34	86.89	6,749,257
26 Jan 16	87.00000 +0.23	87.50	86.40	87.00	4,872,670
25 Jan 16	86.77000 -1.23	88.19	86.65	88.03	5,110,337
22 Jan 16	88.00000 +1.88	88.83	87.40	87.73	4,911,826
21 Jan 16	86.12000 +0.99	87.53	84.56	85.23	5,989,652
20 Jan 16	85.13000 -1.09	85.96	83.52	84.71	11,672,134
19 Jan 16	86.22000 -2.49	89.74	85.49	89.56	10,174,734
15 Jan 16	88.71000 -2.00	89.28	87.82	88.09	6,459,530
14 Jan 16	90.71000 +1.52	91.69	89.16	89.40	6,236,253
13 Jan 16	89.19000 -2.25	92.15	88.75	92.07	4,894,988
12 Jan 16	91.44000 +0.86	91.87	90.12	91.61	4,440,732
11 Jan 16	90.58000 +0.69	91.10	89.29	90.25	5,845,545
08 Jan 16	89.89000 -1.75	92.24	89.72	91.97	5,911,680
07 Jan 16	91.64000 -1.71	92.37	90.68	91.56	6,599,769
06 Jan 16	93.35000 -1.64	94.39	92.98	93.49	4,370,013
05 Jan 16	94.99000 +0.18	95.83	94.41	95.38	4,352,541
04 Jan 16	94.81000 -2.55	95.59	93.72	95.37	6,378,566
31 Dec 15	97.36000 -1.51	98.86	97.36	98.25	3,218,984
30 Dec 15	98.87000 -0.85	99.96	98.73	99.67	1,856,733
29 Dec 15	99.72000 +1.19	99.99	99.23	99.23	2,362,253
28 Dec 15	98.53000 -0.06	98.62	97.86	98.15	1,673,416
24 Dec 15	98.59000 -0.14	99.11	98.31	98.78	932,729
23 Dec 15	98.73000 +1.19	98.88	97.71	97.94	2,054,162
22 Dec 15	97.54000 +0.50	97.79	96.78	97.51	3,341,822
21 Dec 15	97.04000 +0.75	97.74	96.23	96.91	2,748,392
18 Dec 15	96.29000 -3.04	98.93	96.21	98.64	6,028,670
17 Dec 15	99.33000 -0.71	100.80	99.26	100.54	4,581,159
16 Dec 15	100.04000 +1.61	100.29	98.89	99.65	4,493,626
15 Dec 15	98.43000 +2.13	98.86	97.28	97.40	4,579,879
14 Dec 15	96.30000 +1.47	96.31	94.70	95.08	3,927,527
11 Dec 15	94.83000 -2.78	96.68	94.50	96.12	4,558,288
10 Dec 15	97.61000 -0.21	98.66	97.45	98.12	2,907,936
09 Dec 15	97.82000 -0.36	99.93	97.49	98.61	5,111,255
08 Dec 15	98.18000 +0.36	98.57	96.76	97.18	3,663,943
07 Dec 15	97.82000 -0.88	98.69	97.43	98.30	2,855,616
04 Dec 15	98.70000 +2.74	98.70	96.24	96.43	3,867,843
03 Dec 15	95.96000 -1.14	97.95	95.70	97.33	3,478,681
02 Dec 15	97.10000 -0.83	98.00	96.91	97.74	3,584,225
01 Dec 15	97.93000 +0.01	98.67	97.17	98.21	4,891,120
30 Nov 15	97.92000 -0.75	98.89	97.92	98.80	3,845,847
27 Nov 15	98.67000 +0.51	98.95	98.26	98.28	1,502,598
25 Nov 15	98.16000 -0.34	98.84	98.06	98.54	2,196,176
24 Nov 15	98.50000 -0.87	98.92	97.56	98.73	2,588,417
23 Nov 15	99.37000 -0.13	99.96	99.06	99.96	2,115,854
20 Nov 15	99.50000 +0.57	100.15	99.27	99.42	3,320,800
19 Nov 15	98.93000 -0.23	99.26	98.35	99.01	3,620,484
18 Nov 15	99.16000 +1.09	99.22	98.13	98.43	4,502,203
17 Nov 15	98.07000 -0.23	99.02	97.81	98.56	3,767,296
16 Nov 15	98.30000 +1.44	98.36	96.50	96.57	3,979,513
13 Nov 15	96.86000 -1.42	98.50	96.69	98.09	4,361,016
12 Nov 15	98.28000 -2.60	100.81	98.26	100.81	5,274,467
11 Nov 15	100.88000 +0.23	101.76	100.76	101.29	4,667,205
10 Nov 15	100.65000 +0.18	100.77	99.82	99.97	2,991,715
09 Nov 15	100.47000 -1.03	101.17	99.80	101.04	3,722,708
06 Nov 15	101.50000 +0.81	101.51	100.27	100.80	4,333,163
05 Nov 15	100.69000 +0.17	101.20	99.81	100.00	3,032,346
04 Nov 15	100.52000 +0.40	100.69	99.51	100.10	3,292,176
03 Nov 15	100.12000 +0.74	100.55	99.01	99.45	4,497,470
02 Nov 15	99.38000 +0.39	99.67	98.69	98.90	5,480,711
30 Oct 15	98.99000 -1.60	101.00	98.72	100.77	5,538,972
29 Oct 15	100.59000 +0.50	101.65	99.00	99.88	4,940,197
28 Oct 15	100.09000 +1.66	100.13	98.36	98.73	4,582,460
27 Oct 15	98.43000 -1.20	99.47	97.84	99.35	3,789,254
26 Oct 15	99.63000 -0.16	99.93	98.50	98.50	3,651,978
23 Oct 15	99.79000 +1.77	99.86	98.18	99.25	5,240,447
22 Oct 15	98.02000 +1.42	98.74	97.16	97.44	4,033,210
21 Oct 15	96.60000 -1.07	98.36	96.48	98.11	2,900,397
20 Oct 15	97.67000 -0.07	97.83	97.07	97.48	2,451,610
19 Oct 15	97.74000 +0.10	97.99	97.01	97.21	4,024,291
16 Oct 15	97.64000 +0.48	97.69	96.66	97.37	3,388,279
15 Oct 15	97.16000 +2.13	97.16	95.52	95.96	2,897,744
14 Oct 15	95.03000 -0.90	96.19	94.79	95.71	2,832,465
13 Oct 15	95.93000 -0.71	96.67	95.88	96.32	2,415,080
12 Oct 15	96.64000 +0.82	96.82	95.82	95.83	2,577,857
09 Oct 15	95.82000 -0.05	96.19	95.11	95.63	4,733,170
08 Oct 15	95.87000 +0.69	96.00	94.65	94.70	2,970,506
07 Oct 15	95.18000 +1.26	95.27	94.20	94.51	3,756,790
06 Oct 15	93.92000 -0.41	94.85	93.77	94.00	3,641,713
05 Oct 15	94.33000 +2.26	94.37	92.55	92.79	3,837,658
02 Oct 15	92.07000 +1.34	92.12	88.92	89.27	3,543,117
01 Oct 15	90.73000 +0.61	90.88	89.40	90.57	4,496,019
30 Sep 15	90.12000 +1.36	90.29	88.95	90.20	4,530,319
29 Sep 15	88.76000 +0.41	89.55	88.01	88.67	4,501,215
28 Sep 15	88.35000 -2.95	91.10	88.15	90.97	4,811,935
25 Sep 15	91.30000 +0.18	92.10	90.70	92.09	3,880,798
24 Sep 15	91.12000 -1.02	91.57	90.11	91.41	3,513,814
23 Sep 15	92.14000 +0.07	92.74	91.81	91.91	2,557,025
22 Sep 15	92.07000 -0.98	92.31	91.41	91.73	3,457,138
21 Sep 15	93.05000 +0.90	94.07	92.58	92.87	3,996,841
18 Sep 15	92.15000 -1.06	93.32	91.84	92.05	8,342,890
17 Sep 15	93.21000 +0.48	94.84	92.63	92.65	4,627,013
16 Sep 15	92.73000 +0.62	92.77	91.87	92.32	4,128,608
15 Sep 15	92.11000 +1.17	92.60	90.18	91.28	4,670,215
14 Sep 15	90.94000 -0.41	91.45	90.55	91.28	3,740,391
11 Sep 15	91.35000 +1.67	91.42	89.46	89.51	4,572,274
10 Sep 15	89.68000 -0.29	90.69	89.55	89.80	7,369,710
09 Sep 15	89.97000 -2.93	93.55	89.77	91.20	8,118,214
08 Sep 15	92.90000 +2.37	93.13	91.58	92.21	4,176,303
04 Sep 15	90.53000 -1.12	90.93	89.89	90.75	3,596,455
03 Sep 15	91.65000 +1.22	92.35	90.94	90.99	3,617,897
02 Sep 15	90.43000 +1.38	90.57	88.99	90.18	5,174,852
01 Sep 15	89.05000 -3.32	91.04	88.54	90.20	6,340,954
31 Aug 15	92.37000 -1.71	93.64	92.00	93.34	4,962,434
28 Aug 15	94.08000 +0.03	94.17	93.06	93.78	3,136,588
27 Aug 15	94.05000 +2.34	94.21	92.05	93.15	5,435,333
26 Aug 15	91.71000 +4.89	91.87	87.95	88.91	6,588,892
25 Aug 15	86.82000 -1.01	90.89	86.66	90.83	6,600,306
24 Aug 15	87.83000 -2.85	90.55	74.61	85.50	11,368,908
21 Aug 15	90.68000 -3.88	93.93	90.64	93.53	7,990,678
20 Aug 15	94.56000 -2.04	96.12	94.52	95.97	4,884,014
19 Aug 15	96.60000 -1.00	97.48	96.17	97.15	3,737,032
18 Aug 15	97.60000 -0.26	98.11	97.50	97.68	2,214,971
17 Aug 15	97.86000 -0.03	97.95	96.80	97.56	2,423,866
14 Aug 15	97.89000 +0.66	98.07	96.86	97.23	1,849,768
13 Aug 15	97.23000 +0.19	97.90	96.58	97.29	2,441,036
12 Aug 15	97.04000 -0.16	97.34	95.27	96.56	3,928,434
11 Aug 15	97.20000 -0.88	97.76	96.70	97.20	4,178,710
10 Aug 15	98.08000 +0.31	99.18	97.80	98.37	3,445,457
07 Aug 15	97.77000 +0.61	97.79	96.56	97.09	3,114,852
06 Aug 15	97.16000 -1.11	98.61	96.92	98.56	4,110,869
05 Aug 15	98.27000 +0.97	98.73	97.79	98.08	3,306,127
04 Aug 15	97.30000 -0.14	98.30	97.14	97.45	2,976,197
03 Aug 15	97.44000 +0.04	97.88	96.31	97.74	2,989,708
31 Jul 15	97.40000 -1.01	98.78	97.27	98.65	3,956,686
30 Jul 15	98.41000 +1.68	98.82	96.11	96.64	4,407,228
29 Jul 15	96.73000 +1.57	97.95	93.00	94.40	11,421,718
28 Jul 15	95.16000 +0.77	95.47	94.71	95.07	6,526,331
27 Jul 15	94.39000 -1.44	95.83	94.30	95.47	4,538,910
24 Jul 15	95.83000 +0.67	97.49	95.52	97.30	6,799,726
23 Jul 15	95.16000 -1.72	96.97	94.86	96.90	4,896,923
22 Jul 15	96.88000 +0.17	97.36	96.15	96.30	3,809,698
21 Jul 15	96.71000 -0.55	97.40	96.32	97.20	3,836,185
20 Jul 15	97.26000 +1.18	97.76	96.41	96.56	4,621,817
17 Jul 15	96.08000 +0.26	96.26	94.46	95.56	2,726,266
16 Jul 15	95.82000 +0.57	95.97	95.46	95.75	3,100,388
15 Jul 15	95.25000 -0.02	95.60	94.65	95.51	3,970,091
14 Jul 15	95.27000 -0.23	95.90	95.15	95.70	3,148,271
13 Jul 15	95.50000 +0.88	95.70	95.11	95.37	3,454,380
10 Jul 15	94.62000 +1.58	95.00	94.08	94.45	2,721,690
09 Jul 15	93.04000 +0.55	94.14	92.99	93.73	2,985,972
08 Jul 15	92.49000 -1.40	93.27	92.13	92.97	4,367,217
07 Jul 15	93.89000 -0.63	94.54	92.29	94.54	4,859,393
06 Jul 15	94.52000 +0.28	94.68	93.23	93.40	3,041,863
02 Jul 15	94.24000 -0.26	94.76	93.90	94.49	3,034,670
01 Jul 15	94.50000 +1.02	94.95	94.00	94.47	3,737,025
30 Jun 15	93.48000 +0.96	94.04	92.74	93.20	4,750,445
29 Jun 15	92.52000 -1.99	94.12	92.41	93.68	4,426,484
26 Jun 15	94.51000 +0.05	94.83	93.90	94.80	3,200,927
25 Jun 15	94.46000 -1.05	95.87	94.28	95.87	3,214,916
24 Jun 15	95.51000 -0.19	96.15	95.29	95.38	3,682,498
23 Jun 15	95.70000 +0.28	95.98	95.35	95.67	4,195,410
22 Jun 15	95.42000 +0.61	96.13	95.26	95.59	3,290,116
19 Jun 15	94.81000 -1.24	95.96	94.72	95.82	5,011,019
18 Jun 15	96.05000 +1.60	96.31	94.54	94.57	4,207,959
17 Jun 15	94.45000 +0.30	94.97	93.90	94.35	2,962,532
16 Jun 15	94.15000 +0.85	94.42	93.08	93.33	2,446,551
15 Jun 15	93.30000 -0.47	93.54	92.15	92.93	3,228,977
12 Jun 15	93.77000 -0.73	94.27	93.21	94.05	2,777,547
11 Jun 15	94.50000 +0.33	95.13	93.98	94.35	3,403,628
10 Jun 15	94.17000 +2.08	94.36	92.40	92.50	3,727,776
09 Jun 15	92.09000 +0.19	92.31	91.29	91.73	2,375,067
08 Jun 15	91.90000 -0.72	92.61	91.77	92.39	2,561,519
05 Jun 15	92.62000 +0.05	92.84	91.70	92.44	2,654,972
04 Jun 15	92.57000 -0.93	93.66	92.32	92.95	3,320,325
03 Jun 15	93.50000 +0.33	94.06	92.90	93.30	3,638,904
02 Jun 15	93.17000 +0.61	93.52	91.44	92.14	2,795,971
01 Jun 15	92.56000 +0.30	92.94	91.61	92.40	2,635,385
29 May 15	92.26000 -0.56	92.92	92.15	92.81	3,561,409
28 May 15	92.82000 +0.23	92.96	92.11	92.60	1,778,401
27 May 15	92.59000 +0.70	92.78	91.89	92.11	2,597,831
26 May 15	91.89000 -0.80	92.64	91.55	92.60	2,965,399
22 May 15	92.69000 -0.21	93.29	92.65	92.95	2,449,155
21 May 15	92.90000 -0.34	93.35	92.73	93.09	2,890,989
20 May 15	93.24000 -0.56	94.10	92.81	94.10	2,701,147
19 May 15	93.80000 +0.72	94.07	93.15	93.61	3,279,694
18 May 15	93.08000 -0.14	93.16	91.83	92.90	4,281,186
15 May 15	93.22000 -0.62	94.50	93.03	93.84	3,403,777
14 May 15	93.84000 +1.32	93.90	92.80	93.10	3,467,362
13 May 15	92.52000 +0.13	92.98	92.02	92.75	3,443,338
12 May 15	92.39000 -0.13	92.73	91.58	91.89	5,191,399
11 May 15	92.52000 -0.99	93.92	92.50	93.48	4,731,192
08 May 15	93.51000 +1.46	94.33	92.64	92.84	9,933,392
07 May 15	92.05000 +1.48	92.16	90.35	90.71	4,370,005
06 May 15	90.57000 -0.21	91.45	89.96	91.05	3,495,788
05 May 15	90.78000 -0.40	91.92	90.56	91.14	3,707,350
04 May 15	91.18000 -0.07	91.99	90.81	91.49	4,596,701
01 May 15	91.25000 +1.04	91.31	90.26	90.36	4,663,074
30 Apr 15	90.21000 -0.04	91.39	89.66	90.25	7,470,074
29 Apr 15	90.25000 +0.02	93.59	89.81	91.13	9,364,071
28 Apr 15	90.23000 +0.48	90.44	89.31	89.65	4,782,363
27 Apr 15	89.75000 -0.97	91.26	89.69	90.93	4,853,431
24 Apr 15	90.72000 -0.16	91.16	90.21	90.72	3,519,342
23 Apr 15	90.88000 -0.32	91.40	90.18	91.20	4,322,941
22 Apr 15	91.20000 +3.43	92.43	88.48	88.48	12,231,788
21 Apr 15	87.77000 +0.44	88.18	87.27	87.50	3,148,214
20 Apr 15	87.33000 +0.40	87.89	87.01	87.22	2,681,094
17 Apr 15	86.93000 -1.79	88.31	86.59	87.99	4,352,623
16 Apr 15	88.72000 -0.53	89.18	88.59	88.95	2,952,063
15 Apr 15	89.25000 +0.13	89.57	88.66	89.15	2,683,577
14 Apr 15	89.12000 +0.87	89.47	88.00	88.01	3,453,828
13 Apr 15	88.25000 -0.32	89.43	88.25	88.63	3,526,040
10 Apr 15	88.57000 -0.49	89.48	88.32	89.48	2,575,674
09 Apr 15	89.06000 -0.26	89.70	88.14	89.10	3,482,136
08 Apr 15	89.32000 +1.40	89.69	88.28	88.40	3,659,886
07 Apr 15	87.92000 +0.58	88.51	87.27	87.46	4,091,319
06 Apr 15	87.34000 +0.31	87.66	86.22	86.35	5,854,042
02 Apr 15	87.03000 +0.29	87.86	86.67	86.92	4,628,750
01 Apr 15	86.74000 +0.35	86.74	85.37	86.73	4,737,377
31 Mar 15	86.39000 -1.28	88.26	86.39	87.33	5,984,940
30 Mar 15	87.67000 +0.42	88.29	87.48	87.64	3,450,956
27 Mar 15	87.25000 -0.68	88.32	86.87	87.90	4,927,127
26 Mar 15	87.93000 +0.56	88.30	86.56	86.71	4,141,800
25 Mar 15	87.37000 -2.12	89.62	87.37	89.57	3,813,320
24 Mar 15	89.49000 +0.16	89.94	89.04	89.40	4,050,255
23 Mar 15	89.33000 -0.49	90.65	89.32	89.94	3,395,238
20 Mar 15	89.82000 +0.80	90.36	89.38	89.57	4,371,997
19 Mar 15	89.02000 +0.14	89.67	88.64	88.85	3,172,466
18 Mar 15	88.88000 +0.91	89.26	87.22	87.72	5,189,580
17 Mar 15	87.97000 -0.74	88.56	87.75	88.26	2,880,814
16 Mar 15	88.71000 +0.96	88.93	87.93	88.50	3,843,868
13 Mar 15	87.75000 -1.50	89.25	87.35	89.25	4,610,026
12 Mar 15	89.25000 +2.28	89.51	87.68	87.73	7,035,486
11 Mar 15	86.97000 -1.87	88.17	86.85	87.59	9,453,391
10 Mar 15	88.84000 -2.28	90.39	88.84	90.18	5,050,244
09 Mar 15	91.12000 +0.33	91.44	90.07	90.52	4,145,635
06 Mar 15	90.79000 -2.02	92.53	90.67	92.51	4,963,213
05 Mar 15	92.81000 +1.10	92.95	91.45	92.00	4,651,263
04 Mar 15	91.71000 +0.74	91.89	90.13	90.64	4,734,532
03 Mar 15	90.97000 -1.05	91.94	90.52	91.90	3,443,717
02 Mar 15	92.02000 +1.89	92.16	89.50	89.56	5,567,912
27 Feb 15	90.13000 -1.13	91.68	89.97	91.01	4,674,898
26 Feb 15	91.26000 -1.41	93.00	91.06	92.89	5,665,465
25 Feb 15	92.67000 +1.35	92.76	91.39	92.05	6,144,401
24 Feb 15	91.32000 +0.20	91.65	90.24	90.55	5,547,506
23 Feb 15	91.12000 +0.33	91.14	89.94	90.92	4,316,288
20 Feb 15	90.79000 +1.59	90.94	88.88	89.02	6,276,039
19 Feb 15	89.20000 +1.47	89.43	87.58	87.64	5,271,348
18 Feb 15	87.73000 +0.21	87.84	86.85	87.19	2,974,048
17 Feb 15	87.52000 +0.38	88.17	87.24	87.93	5,083,403
13 Feb 15	87.14000 -0.38	87.99	86.62	87.83	5,511,343
12 Feb 15	87.52000 +3.06	87.98	85.31	85.43	7,053,465
11 Feb 15	84.46000 +0.23	84.79	83.94	84.23	4,051,289
10 Feb 15	84.23000 -0.36	85.18	83.89	85.17	4,441,832
09 Feb 15	84.59000 +0.43	84.83	83.61	83.97	3,951,054
06 Feb 15	84.16000 -1.66	85.77	83.96	85.62	5,540,935
05 Feb 15	85.82000 +1.64	85.91	84.00	84.58	5,426,362
04 Feb 15	84.18000 +0.37	84.97	83.52	83.92	4,924,208
03 Feb 15	83.81000 +0.83	83.88	82.44	83.28	8,490,396
02 Feb 15	82.98000 +0.95	83.23	80.58	81.71	10,575,694
30 Jan 15	82.03000 +0.65	84.80	81.49	84.03	13,330,350
29 Jan 15	81.38000 +0.64	81.55	79.82	80.30	6,265,120
28 Jan 15	80.74000 -1.03	83.55	80.67	83.33	5,067,286
27 Jan 15	81.77000 -1.83	82.81	80.96	82.61	5,486,658
26 Jan 15	83.60000 -0.79	84.70	82.87	84.30	5,440,279
23 Jan 15	84.39000 +0.01	84.83	83.80	84.28	5,011,943
22 Jan 15	84.38000 +0.66	84.53	82.50	83.36	4,795,404
21 Jan 15	83.72000 -0.54	84.35	83.30	83.78	3,598,443
20 Jan 15	84.26000 +0.46	84.89	83.19	84.39	3,540,754
16 Jan 15	83.80000 +1.55	83.86	81.83	82.05	4,763,712
15 Jan 15	82.25000 -1.21	84.13	82.18	83.80	4,329,368
14 Jan 15	83.46000 -0.09	83.48	81.84	82.00	5,084,072
13 Jan 15	83.55000 +0.19	85.24	82.74	84.09	4,226,063
12 Jan 15	83.36000 -1.08	84.85	82.91	84.41	4,030,040
09 Jan 15	84.44000 -1.09	86.00	84.40	85.97	4,536,254
08 Jan 15	85.53000 +1.31	85.62	85.03	85.19	5,174,184
07 Jan 15	84.22000 +1.13	84.28	83.07	84.10	5,846,772
06 Jan 15	83.09000 -0.18	83.78	81.80	83.66	7,691,433
05 Jan 15	83.27000 -2.41	85.35	83.05	85.29	6,441,396
02 Jan 15	85.68000 -0.48	87.36	84.92	86.68	4,506,275
31 Dec 14	86.16000 -0.81	87.54	86.16	87.18	2,861,699
30 Dec 14	86.97000 -0.71	87.75	86.51	87.35	2,493,320
29 Dec 14	87.68000 -0.09	88.49	87.50	87.64	2,376,172
26 Dec 14	87.77000 +0.00	88.07	87.52	87.90	1,508,390
24 Dec 14	87.77000 +0.14	88.30	87.53	87.70	1,220,002
23 Dec 14	87.63000 +0.80	87.85	86.75	87.46	2,750,285
22 Dec 14	86.83000 +0.39	86.97	86.21	86.75	2,561,646
19 Dec 14	86.44000 -0.48	87.29	86.14	86.98	6,261,959
18 Dec 14	86.92000 +2.19	86.92	85.40	86.12	6,441,859
17 Dec 14	84.73000 +2.09	84.87	82.40	82.79	6,443,747
16 Dec 14	82.64000 -1.97	84.97	82.05	83.72	6,970,168
15 Dec 14	84.61000 +0.48	85.29	83.54	85.14	4,922,381
12 Dec 14	84.13000 -3.56	87.32	84.11	86.57	6,646,104
11 Dec 14	87.69000 +1.36	88.18	86.75	86.76	4,078,365
10 Dec 14	86.33000 -1.51	88.03	86.21	87.53	3,284,872
09 Dec 14	87.84000 -0.20	88.04	86.40	86.57	3,741,436
08 Dec 14	88.04000 -1.04	89.56	87.88	89.04	4,473,905
05 Dec 14	89.08000 +0.31	89.87	88.85	89.87	3,739,922
04 Dec 14	88.77000 +0.45	89.44	88.14	88.38	3,528,011
03 Dec 14	88.32000 +0.63	89.24	87.68	88.21	6,086,291
02 Dec 14	87.69000 +0.23	87.95	86.54	87.91	5,458,315
01 Dec 14	87.46000 +0.17	88.16	86.35	86.56	4,989,800
28 Nov 14	87.29000 +0.73	87.89	86.68	87.00	2,452,793
26 Nov 14	86.56000 +0.22	86.90	85.96	86.26	3,328,218
25 Nov 14	86.34000 +1.35	86.74	85.07	85.10	5,623,367
24 Nov 14	84.99000 +0.27	85.19	84.65	84.82	3,926,719
21 Nov 14	84.72000 +0.12	85.88	84.21	85.74	4,969,098
20 Nov 14	84.60000 +0.32	84.85	83.29	83.50	3,452,204
19 Nov 14	84.28000 +0.38	84.49	83.41	83.70	2,500,987
18 Nov 14	83.90000 +0.70	84.24	83.18	83.25	3,142,917
17 Nov 14	83.20000 -0.85	84.26	83.17	83.80	3,368,412
14 Nov 14	84.05000 -0.15	84.34	83.64	84.32	2,224,064
13 Nov 14	84.20000 -0.15	84.74	83.75	84.54	3,096,547
12 Nov 14	84.35000 -0.24	84.68	83.33	83.76	3,121,078
11 Nov 14	84.59000 -0.26	85.12	84.25	84.98	2,679,887
10 Nov 14	84.85000 +0.05	85.11	84.21	84.72	4,525,125
07 Nov 14	84.80000 -0.95	85.94	84.59	85.94	4,925,988
06 Nov 14	85.75000 -0.24	86.38	85.49	86.00	5,147,915
05 Nov 14	85.99000 +2.00	86.40	84.38	84.50	7,997,267
04 Nov 14	83.99000 -0.14	84.21	82.70	83.86	5,977,170
03 Nov 14	84.13000 +0.38	84.35	83.82	83.82	6,661,323
31 Oct 14	83.75000 +0.62	84.83	83.20	83.21	11,664,880
30 Oct 14	83.13000 +7.14	83.22	78.30	78.35	16,288,278
29 Oct 14	75.99000 -0.01	76.97	75.58	76.19	6,213,468
28 Oct 14	76.00000 +1.89	76.01	74.47	74.54	4,998,990
27 Oct 14	74.11000 +0.11	74.53	73.76	74.00	3,407,745
24 Oct 14	74.00000 -0.09	74.08	73.39	73.84	3,374,394
23 Oct 14	74.09000 +0.87	74.66	73.77	74.10	3,604,101
22 Oct 14	73.22000 -0.94	74.36	73.18	74.11	4,155,495
21 Oct 14	74.16000 +2.12	74.28	72.55	72.87	4,556,389
20 Oct 14	72.04000 +0.48	72.06	71.14	71.21	3,281,644
17 Oct 14	71.56000 +0.70	72.16	70.86	71.70	5,888,523
16 Oct 14	70.86000 -0.44	71.49	69.85	70.08	9,417,977
15 Oct 14	71.30000 +0.30	71.73	69.66	69.96	11,601,993
14 Oct 14	71.00000 +1.22	71.67	70.00	70.04	8,181,181
13 Oct 14	69.78000 -0.72	71.21	69.64	70.59	6,041,692
10 Oct 14	70.50000 -1.33	72.30	70.50	71.80	5,981,724
09 Oct 14	71.83000 -2.23	73.99	71.81	73.98	5,791,137
08 Oct 14	74.06000 +1.12	74.07	72.48	72.75	4,120,848
07 Oct 14	72.94000 -1.57	74.32	72.94	74.10	5,842,069
06 Oct 14	74.51000 +0.18	74.78	74.39	74.62	4,787,701
03 Oct 14	74.33000 +0.91	74.63	73.90	74.05	5,343,340
02 Oct 14	73.42000 +0.10	73.73	72.59	72.87	5,607,133
01 Oct 14	73.32000 -0.60	74.18	73.07	73.82	6,624,918
30 Sep 14	73.92000 -0.60	75.31	73.92	74.47	9,354,808
29 Sep 14	74.52000 -0.54	74.89	73.79	74.15	3,905,908
26 Sep 14	75.06000 +0.34	75.17	74.50	74.75	3,767,631
25 Sep 14	74.72000 -2.33	76.64	74.72	76.54	4,976,193
24 Sep 14	77.05000 +1.54	77.05	75.55	75.70	3,617,404
23 Sep 14	75.51000 -0.65	76.25	75.50	75.98	3,907,733
22 Sep 14	76.16000 -1.12	77.36	76.08	77.26	3,390,566
19 Sep 14	77.28000 -0.52	78.37	77.24	77.94	8,492,600
18 Sep 14	77.80000 +1.58	77.81	76.23	76.64	5,782,900
17 Sep 14	76.22000 -0.37	76.90	75.47	76.88	5,549,400
16 Sep 14	76.59000 +1.35	76.80	74.94	75.65	4,870,400
15 Sep 14	75.24000 -0.23	75.42	74.78	75.19	4,046,800
12 Sep 14	75.47000 -0.15	76.07	74.93	75.68	4,239,500
11 Sep 14	75.62000 -1.03	76.45	75.41	76.32	4,673,100
10 Sep 14	76.65000 +0.58	76.93	75.88	76.09	4,188,000
09 Sep 14	76.07000 -0.16	76.51	75.69	76.26	4,144,700
08 Sep 14	76.23000 -0.63	76.85	75.90	76.59	2,845,600
05 Sep 14	76.86000 +0.48	76.93	75.86	76.19	3,487,400
04 Sep 14	76.38000 +0.44	76.82	76.00	76.03	2,680,300
03 Sep 14	75.94000 +0.36	76.19	75.73	76.10	2,870,200
02 Sep 14	75.58000 -0.23	76.01	75.44	75.93	3,613,200
29 Aug 14	75.81000 -0.35	76.48	75.73	76.30	3,231,600
28 Aug 14	76.16000 -0.48	76.43	75.66	76.09	2,991,600
27 Aug 14	76.64000 -0.36	77.12	76.50	77.02	1,980,800
26 Aug 14	77.00000 +1.06	77.85	76.54	76.79	3,849,000
25 Aug 14	75.94000 -0.54	76.19	75.73	76.10	3,386,300
22 Aug 14	76.48000 -0.51	76.88	76.15	76.75	2,500,700
21 Aug 14	76.99000 +0.60	77.12	76.29	76.51	2,690,000
20 Aug 14	76.39000 -0.01	76.48	75.90	75.97	2,608,200
19 Aug 14	76.40000 -0.37	76.80	76.09	76.75	3,562,200
18 Aug 14	76.77000 +1.56	76.82	75.69	75.69	4,030,300
15 Aug 14	75.21000 -0.84	76.57	74.98	76.41	4,351,900
14 Aug 14	76.05000 -0.25	76.61	75.66	76.60	2,411,400
13 Aug 14	76.30000 +0.67	76.51	75.59	75.85	3,389,600
12 Aug 14	75.63000 +0.00	75.82	74.93	75.36	2,752,400
11 Aug 14	75.63000 +0.46	76.07	74.99	75.54	3,546,600
08 Aug 14	75.17000 +1.11	75.23	73.75	74.00	3,614,300
07 Aug 14	74.06000 -1.30	75.68	73.82	75.54	4,708,000
06 Aug 14	75.36000 +0.16	75.58	74.69	74.85	2,782,900
05 Aug 14	75.20000 -0.48	75.66	74.81	75.31	4,639,000
04 Aug 14	75.68000 +0.70	75.85	75.08	75.40	1,066,645
01 Aug 14	74.98000 +0.83	75.44	73.65	73.84	1,357,051
31 Jul 14	74.15000 -1.76	76.32	73.81	76.30	7,393,700
30 Jul 14	75.91000 +0.02	76.29	75.45	76.07	5,521,200
29 Jul 14	75.89000 -0.30	76.61	75.65	76.31	4,017,200
28 Jul 14	76.19000 +0.44	76.21	75.51	75.70	3,209,100
25 Jul 14	75.75000 -1.82	76.03	75.21	75.63	5,870,200
24 Jul 14	77.57000 -0.17	78.06	76.92	77.93	5,149,600
23 Jul 14	77.74000 -0.53	78.38	77.19	78.16	3,525,800
22 Jul 14	78.27000 +0.92	78.39	77.35	77.52	3,467,200
21 Jul 14	77.35000 -0.15	77.44	76.59	77.11	3,101,300
18 Jul 14	77.50000 +1.11	77.65	76.45	76.75	3,485,700
17 Jul 14	76.39000 -1.92	77.87	76.25	77.31	5,467,000
16 Jul 14	78.31000 -0.01	78.69	77.95	78.65	3,623,200
15 Jul 14	78.32000 +0.99	79.22	77.86	77.99	7,508,400
14 Jul 14	77.33000 +1.50	77.71	76.04	76.44	5,585,800
11 Jul 14	75.83000 +0.36	75.85	75.26	75.54	2,759,000
10 Jul 14	75.47000 -1.16	75.96	74.75	75.65	3,318,000
09 Jul 14	76.63000 +0.94	76.67	75.60	75.87	3,337,000
08 Jul 14	75.69000 -0.49	76.15	75.13	76.11	3,903,600
07 Jul 14	76.18000 -0.45	76.64	75.94	76.44	3,591,100
03 Jul 14	76.63000 +0.43	76.90	76.35	76.60	3,213,400
02 Jul 14	76.20000 +0.67	76.39	74.86	74.86	3,973,700
01 Jul 14	75.53000 +2.06	75.91	74.14	74.20	6,330,900
30 Jun 14	73.47000 +0.07	73.88	73.06	73.24	4,737,000
27 Jun 14	73.40000 +0.63	73.61	72.45	72.52	12,447,500
26 Jun 14	72.77000 -0.27	73.28	72.56	73.26	4,085,000
25 Jun 14	73.04000 +0.34	73.55	72.54	72.56	3,813,600
24 Jun 14	72.70000 -1.44	74.79	72.55	74.09	5,943,800
23 Jun 14	74.14000 +0.33	74.30	73.20	73.59	4,899,900
20 Jun 14	73.81000 -0.46	75.01	73.48	74.53	9,339,300
19 Jun 14	74.27000 -0.85	75.42	74.10	75.08	5,501,900
18 Jun 14	75.12000 +0.14	75.21	74.40	74.95	3,820,800
17 Jun 14	74.98000 -0.13	75.43	74.55	75.14	4,163,700
16 Jun 14	75.11000 -0.83	75.78	74.90	75.60	5,673,600
13 Jun 14	75.94000 +0.22	76.14	75.13	75.72	3,194,900
12 Jun 14	75.72000 -1.15	77.14	75.46	76.98	3,836,400
11 Jun 14	76.87000 -0.49	77.43	76.72	76.96	3,427,500
10 Jun 14	77.36000 +0.50	77.56	76.57	76.74	3,396,100
09 Jun 14	76.86000 -0.61	77.49	76.75	77.32	3,499,900
06 Jun 14	77.47000 +0.63	77.88	76.90	77.00	3,113,900
05 Jun 14	76.84000 +0.52	77.17	76.14	76.32	2,680,300
04 Jun 14	76.32000 -0.03	76.53	75.82	76.31	2,794,700
03 Jun 14	76.35000 -0.70	77.00	76.24	76.76	2,619,100
02 Jun 14	77.05000 +0.60	77.21	76.23	76.77	3,046,400
30 May 14	76.45000 -0.34	77.03	76.35	76.80	5,003,500
29 May 14	76.79000 -0.14	77.23	76.51	77.05	3,375,600
28 May 14	76.93000 -0.10	77.25	76.72	77.11	2,733,300
27 May 14	77.03000 +0.58	77.89	76.72	76.88	5,598,000
23 May 14	76.45000 +0.70	76.67	75.82	76.00	3,376,100
22 May 14	75.75000 +0.12	76.22	75.10	75.81	4,625,400
21 May 14	75.63000 +1.98	75.64	74.17	74.20	4,365,800
20 May 14	73.65000 -0.21	74.49	73.51	73.82	3,764,700
19 May 14	73.86000 +0.11	74.38	73.41	73.47	3,428,800
16 May 14	73.75000 +0.67	73.86	72.56	73.03	3,703,800
15 May 14	73.08000 -1.02	74.24	72.88	74.00	4,301,600
14 May 14	74.10000 -0.73	75.02	73.96	74.66	2,595,900
13 May 14	74.83000 -0.19	75.43	74.45	75.19	3,268,500
12 May 14	75.02000 +0.64	75.22	74.50	74.69	2,975,200
09 May 14	74.38000 +0.14	74.44	73.52	74.01	2,975,600
08 May 14	74.24000 +0.37	75.47	73.50	73.87	4,628,200
07 May 14	73.87000 +0.06	74.37	73.05	73.93	4,411,900
06 May 14	73.81000 -1.01	74.47	73.75	74.34	4,290,100
05 May 14	74.82000 +1.04	74.86	72.95	73.21	4,776,900
02 May 14	73.78000 -0.44	74.50	72.52	74.20	5,977,100
01 May 14	74.22000 +0.67	76.71	74.05	75.57	9,752,000
30 Apr 14	73.55000 +1.52	73.63	71.54	72.34	6,552,600
29 Apr 14	72.03000 +0.79	72.61	71.33	71.49	6,030,500
28 Apr 14	71.24000 +0.58	72.16	70.22	70.80	8,649,400
25 Apr 14	70.66000 -3.69	73.00	70.60	72.21	9,657,700
24 Apr 14	74.35000 +0.99	74.72	73.33	73.71	5,191,700
23 Apr 14	73.36000 -1.17	74.50	73.06	74.33	5,056,400
22 Apr 14	74.53000 +0.22	74.77	73.85	74.47	5,049,800
21 Apr 14	74.31000 +0.18	74.63	73.83	74.25	5,991,600
17 Apr 14	74.13000 +0.20	74.82	73.61	74.07	5,552,300
16 Apr 14	73.93000 +1.78	73.95	72.50	72.88	7,002,300
15 Apr 14	72.15000 +0.97	72.74	70.48	72.30	7,009,600
14 Apr 14	71.18000 +2.50	71.97	69.60	69.79	10,893,900
11 Apr 14	68.68000 -2.49	70.38	68.68	70.05	11,610,500
10 Apr 14	71.17000 -2.39	74.32	70.95	73.67	8,982,800
09 Apr 14	73.56000 +2.04	73.67	71.61	71.93	6,984,700
08 Apr 14	71.52000 +0.19	71.94	71.00	71.22	6,280,200
07 Apr 14	71.33000 -0.85	71.96	70.43	71.66	9,699,100
04 Apr 14	72.18000 -2.35	75.49	71.71	75.40	8,287,100
03 Apr 14	74.53000 -0.17	75.55	74.24	75.04	4,133,300
02 Apr 14	74.70000 -0.11	75.35	74.53	74.89	4,271,600
01 Apr 14	74.81000 +0.11	75.34	74.38	75.25	4,105,600
31 Mar 14	74.70000 +1.48	74.87	73.50	73.86	5,843,600
28 Mar 14	73.22000 -0.12	73.79	72.44	73.39	5,245,000
27 Mar 14	73.34000 -0.37	73.62	72.35	73.54	7,690,100
26 Mar 14	73.71000 -1.57	76.17	73.68	75.81	7,611,000
25 Mar 14	75.28000 -2.11	77.77	75.23	77.58	7,128,300
24 Mar 14	77.39000 +1.40	77.71	75.87	76.48	8,816,800
21 Mar 14	75.99000 -2.42	79.83	75.90	79.34	15,077,700
20 Mar 14	78.41000 +0.10	78.65	77.61	78.21	5,197,800
19 Mar 14	78.31000 -0.61	79.60	77.92	78.94	5,929,300
18 Mar 14	78.92000 +1.09	78.98	77.54	78.10	4,523,500
17 Mar 14	77.83000 +1.49	77.84	76.74	76.75	3,910,900
14 Mar 14	76.34000 -0.28	77.22	76.23	76.51	4,856,900
13 Mar 14	76.62000 -1.72	78.77	76.54	78.38	6,521,400
12 Mar 14	78.34000 +0.44	78.34	76.80	77.22	4,739,700
11 Mar 14	77.90000 +0.51	78.45	76.89	77.49	4,834,400
10 Mar 14	77.39000 -0.55	77.94	77.27	77.80	3,314,700
07 Mar 14	77.94000 +0.31	78.25	77.52	78.07	4,133,600
06 Mar 14	77.63000 -0.57	78.71	77.57	78.40	4,593,400
05 Mar 14	78.20000 -0.30	78.88	77.82	78.67	4,230,200
04 Mar 14	78.50000 +1.77	78.80	77.41	77.81	5,302,700
03 Mar 14	76.73000 -0.99	77.09	75.65	76.53	6,154,600
28 Feb 14	77.72000 -0.04	78.67	76.95	78.20	5,916,500
27 Feb 14	77.76000 +0.40	78.01	77.00	77.34	4,931,400
26 Feb 14	77.36000 +0.62	77.41	76.61	76.83	7,437,200
25 Feb 14	76.74000 +0.78	76.97	75.52	76.00	7,435,800
24 Feb 14	75.96000 +0.26	76.97	75.56	75.57	7,942,200
21 Feb 14	75.70000 -0.16	76.35	75.50	75.86	6,551,800
20 Feb 14	75.86000 -0.79	76.88	74.85	76.88	8,711,100
19 Feb 14	76.65000 -0.84	78.01	76.53	77.34	6,032,800
18 Feb 14	77.49000 +0.10	78.49	77.20	78.46	5,811,700
14 Feb 14	77.39000 +0.86	77.66	76.48	76.58	4,731,900
13 Feb 14	76.53000 +0.56	76.64	75.13	75.48	4,912,300
12 Feb 14	75.97000 -0.22	76.93	75.67	76.44	4,775,200
11 Feb 14	76.19000 -0.16	76.83	76.00	76.80	5,322,900
10 Feb 14	76.35000 +0.04	77.34	75.85	76.66	4,885,600
07 Feb 14	76.31000 +1.41	76.93	75.13	75.67	8,437,500
06 Feb 14	74.90000 +2.06	74.91	73.14	73.23	6,804,600
05 Feb 14	72.84000 -0.28	73.50	72.11	72.76	7,768,100
04 Feb 14	73.12000 -0.79	74.35	72.80	74.22	11,378,100
03 Feb 14	73.91000 -1.77	76.41	73.85	76.05	9,828,200
31 Jan 14	75.68000 -4.08	76.99	71.75	75.51	23,252,800
30 Jan 14	79.76000 +2.06	80.55	78.24	80.45	8,702,200
29 Jan 14	77.70000 -1.13	78.67	77.01	78.19	7,908,500
28 Jan 14	78.83000 +2.78	79.09	76.58	76.70	7,735,000
27 Jan 14	76.05000 -2.46	78.98	74.95	78.95	13,707,500
24 Jan 14	78.51000 -3.85	81.98	78.50	81.78	9,460,200
23 Jan 14	82.36000 -0.94	83.81	81.92	83.80	6,590,300
22 Jan 14	83.30000 +1.45	83.90	82.00	82.21	720,780
21 Jan 14	81.84800 +0.01	82.66	81.40	82.30	10,103,000
17 Jan 14	81.84200 -0.71	83.40	80.79	82.50	13,330,000
16 Jan 14	82.55000 +0.21	82.80	82.24	82.48	4,965,000
15 Jan 14	82.33700 +0.17	82.98	82.12	82.51	7,750,000
14 Jan 14	82.17101 +1.17	82.30	80.41	81.28	10,869,000
13 Jan 14	81.00000 -2.48	83.80	80.76	83.55	12,354,000
10 Jan 14	83.47600 -0.88	84.75	83.16	84.68	8,211,000
09 Jan 14	84.36000 +0.68	84.42	83.63	84.00	7,025,000
08 Jan 14	83.68401 -0.02	84.40	83.60	83.73	6,936,000
07 Jan 14	83.70900 +1.04	83.92	83.10	83.10	7,635,000
06 Jan 14	82.66900 -0.41	83.39	82.47	83.20	7,022,000
03 Jan 14	83.08100 -0.33	83.58	82.60	83.41	6,438,000
02 Jan 14	83.41400 -0.13	83.80	83.01	83.74	7,214,000
31 Dec 13	83.54601 +0.22	83.94	83.06	83.94	6,759,000
30 Dec 13	83.33000 +0.54	83.89	82.85	83.01	7,068,000
27 Dec 13	82.78700 +0.60	82.83	82.00	82.20	5,710,000
26 Dec 13	82.19000 +0.87	82.19	81.42	81.50	5,940,000
24 Dec 13	81.32000 -0.19	81.58	81.10	81.45	4,048,000
23 Dec 13	81.50999 -0.20	82.56	81.26	82.51	8,946,000
20 Dec 13	81.70500 +1.17	82.32	80.70	80.85	13,154,000
19 Dec 13	80.53800 +0.33	80.92	79.90	80.20	9,530,000
18 Dec 13	80.20600 +0.41	80.35	78.86	79.79	10,444,000
17 Dec 13	79.79500 +0.12	80.35	79.61	79.98	9,610,000
16 Dec 13	79.67500 +0.88	80.05	79.17	79.30	7,478,000
13 Dec 13	78.79700 +0.54	79.18	78.35	78.55	6,828,000
12 Dec 13	78.25400 -0.80	79.15	78.13	79.15	10,075,000
11 Dec 13	79.05700 +2.70	80.16	78.95	79.37	25,460,000
10 Dec 13	76.36100 +0.47	76.91	75.85	75.85	6,168,000
09 Dec 13	75.88600 +0.04	76.65	75.80	76.29	4,348,000
06 Dec 13	75.84700 +0.70	75.97	75.27	75.77	3,310,000
05 Dec 13	75.15000 +0.33	75.49	74.70	75.03	3,597,000
04 Dec 13	74.81700 -0.59	75.38	74.41	75.20	5,091,000
03 Dec 13	75.41000 -0.20	75.52	74.72	75.29	4,184,000
02 Dec 13	75.61200 -0.47	76.38	75.40	76.08	4,185,000
29 Nov 13	76.08100 +0.04	76.50	75.96	76.14	2,388,000
27 Nov 13	76.04000 +0.34	76.45	75.61	76.10	2,596,000
26 Nov 13	75.70399 +0.05	76.51	75.50	75.69	5,048,000
25 Nov 13	75.64900 +0.20	75.95	75.24	75.92	4,461,000
22 Nov 13	75.44500 +0.75	75.59	74.65	74.75	3,796,000
21 Nov 13	74.70000 +0.11	74.96	74.48	74.48	3,685,000
20 Nov 13	74.59300 -0.10	75.40	74.35	74.80	3,059,000
19 Nov 13	74.69500 -0.76	75.75	74.50	75.45	3,141,000
18 Nov 13	75.45500 +0.23	75.97	75.12	75.37	6,949,000
15 Nov 13	75.22600 +0.87	75.36	74.35	74.35	4,843,000
14 Nov 13	74.35300 +0.81	74.40	73.46	73.50	3,384,000
13 Nov 13	73.54800 -0.22	73.75	73.19	73.50	4,843,000
12 Nov 13	73.76800 -0.35	74.07	73.15	73.95	4,520,000
11 Nov 13	74.11600 +0.67	74.34	73.22	73.41	4,068,000
08 Nov 13	73.44700 +1.31	73.45	72.05	72.05	4,558,000
07 Nov 13	72.13200 -1.25	73.75	71.96	73.74	4,743,000
06 Nov 13	73.38700 -0.25	73.84	73.01	73.80	4,849,000
05 Nov 13	73.63800 +0.80	73.82	72.32	72.73	6,120,000
04 Nov 13	72.84000 -0.91	73.98	72.62	73.83	4,568,000
01 Nov 13	73.74800 +2.04	73.92	72.32	72.40	8,304,000
31 Oct 13	71.71000 -0.86	73.46	70.74	73.00	10,221,000
30 Oct 13	72.56800 -0.68	73.46	72.13	73.40	5,562,000
29 Oct 13	73.24400 +0.25	73.78	72.75	73.34	4,655,000
28 Oct 13	72.99400 +0.62	73.16	72.14	72.40	4,411,000
25 Oct 13	72.37801 -0.09	73.25	72.01	72.50	4,640,000
24 Oct 13	72.46900 +1.37	72.70	71.40	71.46	4,020,000
23 Oct 13	71.09700 -0.77	71.66	70.70	71.60	4,414,000
22 Oct 13	71.86800 +0.08	72.74	71.66	72.18	4,306,000
21 Oct 13	71.78400 +0.27	71.99	70.92	71.70	4,799,000
18 Oct 13	71.51900 +1.05	71.64	70.11	70.70	5,959,000
17 Oct 13	70.46400 +0.91	70.50	69.26	69.27	5,420,000
16 Oct 13	69.55000 +0.91	69.96	68.78	68.95	5,440,000
15 Oct 13	68.63900 -0.27	69.32	68.27	68.72	9,156,000
14 Oct 13	68.91000 +0.49	69.00	67.43	67.94	3,598,000
11 Oct 13	68.41800 +0.56	68.55	67.57	67.88	5,458,000
10 Oct 13	67.85900 +2.14	67.86	66.69	66.83	4,913,000
09 Oct 13	65.72300 +0.34	66.45	64.74	65.57	6,541,000
08 Oct 13	65.38700 -1.22	66.74	65.14	66.63	7,294,000
07 Oct 13	66.60700 -0.73	67.10	66.52	66.78	5,289,000
04 Oct 13	67.33300 +0.43	67.47	66.74	66.81	4,077,000
03 Oct 13	66.90600 -0.72	67.59	66.40	67.32	5,547,000
02 Oct 13	67.63100 -0.15	67.64	67.13	67.54	4,632,000
01 Oct 13	67.77900 +0.50	67.96	67.25	67.44	4,121,000
30 Sep 13	67.27800 -0.91	67.78	67.02	67.77	4,362,000
27 Sep 13	68.18500 +0.43	68.26	67.51	67.74	3,133,000
26 Sep 13	67.75800 +0.56	67.98	67.25	67.52	3,815,000
25 Sep 13	67.19400 -1.34	68.60	67.17	68.37	8,780,000
24 Sep 13	68.53700 +0.24	69.17	67.83	68.25	6,000,000
23 Sep 13	68.29900 -0.28	69.00	68.01	68.54	5,171,000
20 Sep 13	68.57400 -0.06	68.97	68.25	68.97	6,726,000
19 Sep 13	68.63700 -0.13	69.50	68.51	69.18	5,099,000
18 Sep 13	68.76400 +0.85	68.85	67.64	67.90	4,670,000
17 Sep 13	67.91700 +0.82	68.08	67.15	67.33	4,810,000
16 Sep 13	67.10000 +0.46	67.50	66.87	67.38	7,003,000
13 Sep 13	66.64100 -0.11	66.98	66.47	66.68	6,090,000
12 Sep 13	66.75200 +0.91	67.23	65.45	66.18	10,857,000
11 Sep 13	65.84600 +0.70	66.32	64.48	65.25	7,539,000
10 Sep 13	65.15000 +1.11	65.21	64.36	64.40	7,172,000
09 Sep 13	64.04000 +0.38	64.09	63.55	63.80	6,169,000
06 Sep 13	63.66200 +0.76	63.97	62.71	63.20	5,874,000
05 Sep 13	62.90000 +0.56	63.16	62.25	62.30	3,822,000
04 Sep 13	62.34000 +0.00	62.77	61.75	62.35	4,018,000
03 Sep 13	62.34500 +1.74	62.48	61.05	61.20	11,390,000
30 Aug 13	60.60800 -0.65	61.50	60.36	61.40	6,123,000
29 Aug 13	61.25700 +0.20	61.84	61.05	61.05	5,060,000
28 Aug 13	61.06100 +0.27	61.32	60.54	60.59	6,406,000
27 Aug 13	60.79200 -0.73	61.26	60.59	60.82	5,471,000
26 Aug 13	61.51800 -1.09	62.58	61.45	62.58	5,829,000
23 Aug 13	62.61100 +0.50	62.66	61.80	62.20	4,587,000
22 Aug 13	62.10800 +0.18	62.30	61.69	62.30	3,926,000
21 Aug 13	61.93100 -0.31	62.76	61.80	61.96	9,306,000
20 Aug 13	62.24100 +0.25	62.51	61.90	62.12	2,985,000
19 Aug 13	61.98900 +0.17	62.60	61.75	61.92	3,907,000
16 Aug 13	61.82100 -0.05	62.42	61.61	61.83	4,834,000
15 Aug 13	61.87400 -1.12	62.48	61.56	62.39	5,329,000
14 Aug 13	62.99800 -0.34	63.71	62.81	63.56	3,943,000
13 Aug 13	63.33300 +0.26	63.68	63.02	63.68	3,245,000
12 Aug 13	63.07200 -0.72	63.96	62.92	63.96	5,240,000
09 Aug 13	63.79600 -0.79	64.74	63.77	64.74	3,933,000
08 Aug 13	64.58400 -0.05	65.00	64.15	64.91	4,532,000
07 Aug 13	64.63200 -0.77	65.30	64.50	65.30	5,860,000
06 Aug 13	65.40000 +1.15	65.70	64.00	64.22	8,199,000
05 Aug 13	64.24500 -0.31	64.59	64.04	64.12	5,878,000
02 Aug 13	64.55700 -0.08	64.70	64.04	64.43	6,684,000
01 Aug 13	64.63800 +3.58	64.97	61.87	61.87	30,337,000
31 Jul 13	61.06100 +0.92	62.62	56.70	62.45	40,090,000
30 Jul 13	60.14200 +0.44	60.39	59.91	59.97	6,028,000
29 Jul 13	59.70200 -0.11	60.10	59.45	59.89	3,266,000
26 Jul 13	59.81500 -0.08	59.97	59.29	59.66	3,848,000
25 Jul 13	59.89800 +0.80	60.19	59.41	59.42	7,277,000
24 Jul 13	59.09900 -0.70	60.00	58.97	59.83	7,752,000
23 Jul 13	59.80000 -0.46	60.48	59.75	60.38	4,649,000
22 Jul 13	60.26000 +0.93	60.38	59.31	59.43	5,362,000
19 Jul 13	59.33300 -0.36	60.10	59.27	59.88	8,235,000
18 Jul 13	59.69200 +0.36	60.07	59.45	59.60	3,487,000
17 Jul 13	59.33500 +0.36	59.39	58.30	58.30	9,218,000
16 Jul 13	58.97900 -0.61	59.79	58.94	59.62	4,682,000
15 Jul 13	59.58700 -0.30	60.00	59.40	59.92	4,306,000
12 Jul 13	59.88600 -0.22	60.18	59.64	60.08	4,498,000
11 Jul 13	60.10200 +1.01	60.16	59.22	59.68	4,652,000
10 Jul 13	59.09100 -0.27	59.51	58.74	59.36	5,330,000
09 Jul 13	59.35900 +0.43	59.65	59.19	59.37	5,922,000
08 Jul 13	58.92900 -0.57	60.27	58.92	59.72	7,052,000
05 Jul 13	59.50300 +0.89	59.50	58.60	59.00	5,465,000
03 Jul 13	58.61800 +0.31	58.77	57.98	57.98	2,434,000
02 Jul 13	58.30600 -0.02	58.90	57.97	58.19	5,605,000
01 Jul 13	58.32100 +0.87	59.00	57.75	57.86	8,534,000
28 Jun 13	57.45000 +0.38	57.45	56.65	56.92	10,396,000
27 Jun 13	57.06800 +0.07	57.74	57.00	57.15	5,942,000
26 Jun 13	57.00000 +0.54	57.28	56.38	56.80	5,343,000
25 Jun 13	56.45800 +0.20	56.76	56.16	56.73	8,312,000
24 Jun 13	56.26000 -1.07	56.96	55.75	56.34	9,427,000
21 Jun 13	57.32900 +0.06	57.99	56.89	57.92	12,178,000
20 Jun 13	57.27200 -1.37	58.57	57.22	57.96	9,215,000
19 Jun 13	58.63700 +0.20	59.19	58.53	58.55	7,661,000
18 Jun 13	58.44100 +0.62	58.49	58.02	58.15	5,495,000
17 Jun 13	57.81900 +0.70	58.10	57.41	57.41	7,248,000
14 Jun 13	57.11600 -0.26	57.48	56.92	57.40	6,231,000
13 Jun 13	57.37200 +1.57	57.55	55.71	55.76	8,606,000
12 Jun 13	55.79800 -0.25	56.51	55.80	56.48	5,816,000
11 Jun 13	56.04400 -0.53	56.52	56.00	56.22	4,334,000
10 Jun 13	56.57800 -0.05	56.91	56.27	56.76	4,113,000
07 Jun 13	56.62500 +0.13	56.94	56.37	56.78	7,163,000
06 Jun 13	56.49500 +0.54	56.52	55.71	55.78	4,399,000
05 Jun 13	55.95700 -0.86	56.82	55.93	56.50	5,421,000
04 Jun 13	56.82200 -0.77	57.69	56.40	57.55	6,460,000
03 Jun 13	57.59100 +0.57	57.59	56.87	57.13	5,822,000
31 May 13	57.02500 -0.59	58.06	56.96	57.52	6,107,000
30 May 13	57.61600 +0.31	58.26	57.20	57.35	3,784,000
29 May 13	57.30100 -0.27	57.62	57.05	57.23	3,508,000
28 May 13	57.57400 +0.43	58.53	57.57	58.00	4,709,000
24 May 13	57.14600 +0.17	57.29	56.33	56.67	3,910,000
23 May 13	56.97300 -0.70	57.70	56.84	56.98	6,476,000
22 May 13	57.67100 -0.81	58.83	57.61	58.70	5,612,000
21 May 13	58.48500 +0.15	58.90	58.24	58.45	3,918,000
20 May 13	58.33400 -0.14	58.85	58.20	58.31	4,466,000
17 May 13	58.47800 +1.46	58.50	57.22	57.44	6,242,000
16 May 13	57.01400 -0.42	57.37	57.01	57.29	4,409,000
15 May 13	57.43600 +0.47	57.50	56.92	57.03	6,555,000
14 May 13	56.96800 +1.38	57.13	55.64	55.79	6,568,000
13 May 13	55.58400 +0.07	55.84	55.30	55.30	3,441,000
10 May 13	55.51300 +0.33	55.75	53.38	55.38	4,670,000
09 May 13	55.18800 -0.18	55.62	54.99	55.30	4,387,000
08 May 13	55.37200 +0.25	55.50	54.83	55.12	4,391,000
07 May 13	55.12600 +0.35	55.19	54.54	54.81	4,333,000
06 May 13	54.77300 -0.58	55.68	54.70	55.36	6,063,000
03 May 13	55.35500 +0.80	55.77	55.06	55.17	7,941,000
02 May 13	54.55300 +0.57	54.73	53.57	53.60	9,470,000
01 May 13	53.98200 -1.31	54.48	53.60	53.88	10,110,000
30 Apr 13	55.29300 +1.39	55.29	53.96	53.98	7,987,000
29 Apr 13	53.90100 +0.37	54.00	53.53	53.75	3,809,000
26 Apr 13	53.53300 +0.02	53.82	53.35	53.42	4,543,000
25 Apr 13	53.51400 +0.31	53.90	52.52	53.41	3,787,000
24 Apr 13	53.20200 +0.10	53.47	53.12	53.20	2,663,000
23 Apr 13	53.10000 +0.89	53.12	52.36	52.59	3,569,000
22 Apr 13	52.21100 +0.01	52.37	51.88	52.20	4,398,000
19 Apr 13	52.19600 +0.10	52.37	51.86	52.28	5,106,000
18 Apr 13	52.10000 -0.48	52.65	52.10	52.58	6,434,000
17 Apr 13	52.57600 -0.58	53.09	52.47	52.72	6,310,000
16 Apr 13	53.15800 +0.99	53.16	52.21	52.31	5,494,000
15 Apr 13	52.17100 -1.13	53.38	52.17	53.02	5,281,000
12 Apr 13	53.29900 -0.83	53.64	52.96	53.47	6,794,000
11 Apr 13	54.12400 +0.68	54.23	53.26	53.44	5,679,000
10 Apr 13	53.44300 +0.68	53.80	52.84	52.97	4,839,000
09 Apr 13	52.76400 -0.67	53.44	52.32	53.40	9,011,000
08 Apr 13	53.43700 +0.28	53.57	52.98	53.07	3,631,000
05 Apr 13	53.16000 -0.26	53.27	52.63	52.67	5,783,000
04 Apr 13	53.42200 +0.10	53.56	53.01	53.28	4,432,000
03 Apr 13	53.32500 -0.73	54.30	53.04	54.08	5,330,000
02 Apr 13	54.05900 +0.34	54.40	53.90	54.07	3,696,000
01 Apr 13	53.72300 -0.39	54.69	53.60	54.24	5,501,000
28 Mar 13	54.11300 +0.31	54.20	53.69	53.84	6,689,000
27 Mar 13	53.80300 +0.26	54.07	53.04	53.22	6,483,000
26 Mar 13	53.54700 +1.55	53.72	52.22	52.30	9,106,000
25 Mar 13	51.99900 +0.25	52.40	51.88	52.03	5,420,000
22 Mar 13	51.75000 +0.35	51.88	51.55	51.58	5,052,000
21 Mar 13	51.40100 -0.46	51.77	51.32	51.64	5,505,000
20 Mar 13	51.86200 +0.70	51.87	51.43	51.60	4,552,000
19 Mar 13	51.16000 -0.34	51.78	50.82	51.62	6,309,000
18 Mar 13	51.50100 -0.44	51.97	51.47	51.53	5,626,000
15 Mar 13	51.93700 -0.78	52.88	51.82	52.60	11,598,000
14 Mar 13	52.71800 -0.03	53.13	52.67	52.85	5,567,000
13 Mar 13	52.74800 +0.43	52.84	52.11	52.23	4,715,000
12 Mar 13	52.31600 -0.77	53.10	52.22	52.99	4,798,000
11 Mar 13	53.08900 +0.17	53.25	52.84	52.96	4,091,000
08 Mar 13	52.92300 +0.26	53.03	52.45	53.00	5,068,000
07 Mar 13	52.66700 -0.09	53.00	52.57	52.77	6,685,000
06 Mar 13	52.75800 +0.05	53.12	52.33	52.55	5,179,000
05 Mar 13	52.71000 +0.57	53.08	52.18	52.25	5,895,000
04 Mar 13	52.14100 +0.31	52.24	51.58	51.60	3,486,000
01 Mar 13	51.83000 +0.05	51.95	51.33	51.50	4,142,000
28 Feb 13	51.78200 +0.26	52.14	51.34	51.52	6,148,000
27 Feb 13	51.51900 +0.55	51.62	50.80	51.10	6,994,000
26 Feb 13	50.97000 -0.12	51.58	50.74	51.35	7,955,000
25 Feb 13	51.09000 -1.29	52.60	51.09	52.53	8,672,000
22 Feb 13	52.38300 +0.42	52.44	51.73	52.29	6,591,000
21 Feb 13	51.95900 +0.67	52.09	51.06	51.40	6,814,000
20 Feb 13	51.29100 -1.00	52.42	51.29	52.20	5,377,000
19 Feb 13	52.28600 -0.03	52.65	52.10	52.50	4,234,000
15 Feb 13	52.31300 +0.10	52.49	51.63	51.63	7,032,000
14 Feb 13	52.21600 +0.29	52.33	51.62	51.62	6,656,000
13 Feb 13	51.92100 -0.04	52.19	51.62	52.13	4,096,000
12 Feb 13	51.96400 -0.12	52.21	51.85	52.09	3,379,000
11 Feb 13	52.08500 -0.36	52.62	51.92	52.56	5,616,000
08 Feb 13	52.44700 +0.49	52.45	51.83	51.85	5,214,000
07 Feb 13	51.95500 -0.40	52.33	51.63	52.19	6,517,000
06 Feb 13	52.35500 +0.29	52.39	51.81	52.02	6,016,000
05 Feb 13	52.06900 +0.65	52.20	51.68	52.04	7,983,000
04 Feb 13	51.42200 -0.45	51.80	51.21	51.63	6,152,000
01 Feb 13	51.87100 +0.03	52.25	51.37	52.08	9,949,000
31 Jan 13	51.84000 +0.24	53.53	51.30	53.20	20,412,000
30 Jan 13	51.60000 -0.25	52.16	51.39	51.66	11,601,000
29 Jan 13	51.84800 +0.44	52.08	51.41	51.41	8,833,000
28 Jan 13	51.41200 -0.53	52.09	51.35	52.09	8,002,000
25 Jan 13	51.94200 -0.28	52.28	51.72	52.28	7,157,000
24 Jan 13	52.22600 +0.47	52.57	51.77	51.79	5,869,000
23 Jan 13	51.75600 -0.22	52.25	51.51	51.96	4,991,000
22 Jan 13	51.97600 -0.12	52.48	51.46	52.48	7,462,000
18 Jan 13	52.10000 -0.24	52.15	51.34	51.96	10,769,000
17 Jan 13	52.33500 +0.21	52.67	52.13	52.47	5,250,000
16 Jan 13	52.12900 -0.15	52.25	51.50	51.64	6,190,000
15 Jan 13	52.28000 -0.07	52.34	51.92	52.22	5,858,000
14 Jan 13	52.35100 -0.52	53.00	52.12	52.95	9,911,000
11 Jan 13	52.86800 +0.10	52.98	52.55	52.75	6,424,000
10 Jan 13	52.76500 -0.47	53.25	52.43	53.25	12,564,000
09 Jan 13	53.23900 +1.46	53.24	52.27	52.52	11,461,000
08 Jan 13	51.78200 -0.17	52.10	51.49	52.00	6,983,000
07 Jan 13	51.95300 +0.86	52.13	51.17	51.30	11,398,000
04 Jan 13	51.09800 +0.00	51.22	50.70	51.11	11,475,000
03 Jan 13	51.10000 +0.07	51.55	50.81	51.05	9,452,000
02 Jan 13	51.02700 +1.90	51.03	50.10	50.63	12,278,000
31 Dec 12	49.12800 +0.82	49.19	48.29	48.34	6,562,000
28 Dec 12	48.30800 -0.48	48.86	48.28	48.50	4,686,000
27 Dec 12	48.78700 +0.17	49.29	48.11	48.60	6,233,000
26 Dec 12	48.62000 -0.88	49.59	48.50	49.45	5,749,000
24 Dec 12	49.50200 +0.14	49.63	49.25	49.29	2,695,000
21 Dec 12	49.35700 -0.50	49.69	48.83	49.30	8,320,000
20 Dec 12	49.85300 +0.91	49.86	48.95	49.22	9,358,000
19 Dec 12	48.93900 -0.35	49.49	48.89	49.48	5,629,000
18 Dec 12	49.28800 +0.36	49.50	48.78	49.00	6,621,000
17 Dec 12	48.93200 +0.70	48.99	48.11	48.34	7,181,000
14 Dec 12	48.23000 -0.21	48.48	48.03	48.12	5,346,000
13 Dec 12	48.44300 +0.10	48.76	48.25	48.59	5,680,000
12 Dec 12	48.34400 +0.19	48.74	48.02	48.20	9,512,000
11 Dec 12	48.15200 +0.19	48.50	47.92	48.00	8,577,000
10 Dec 12	47.96000 +0.35	48.05	47.55	48.04	5,770,000
07 Dec 12	47.60900 -0.48	48.28	47.60	48.17	6,389,000
06 Dec 12	48.08800 +0.29	48.09	47.39	47.58	5,977,000
05 Dec 12	47.80000 -0.54	48.40	47.44	48.30	6,645,000
04 Dec 12	48.34200 -0.32	48.80	48.06	48.76	6,430,000
03 Dec 12	48.66500 -0.20	49.45	48.56	49.10	8,497,000
30 Nov 12	48.86800 +0.25	48.99	48.38	48.58	9,826,000
29 Nov 12	48.62100 +0.47	49.08	48.32	48.42	9,080,000
28 Nov 12	48.15100 +0.30	48.16	47.48	47.57	6,584,000
27 Nov 12	47.84900 -0.15	48.37	47.79	48.01	4,877,000
26 Nov 12	48.00300 -0.12	48.28	47.83	48.02	4,976,000
23 Nov 12	48.12400 +0.18	48.20	47.80	48.08	2,391,000
21 Nov 12	47.94300 +0.19	48.07	47.76	47.84	2,927,000
20 Nov 12	47.75700 -0.11	48.26	47.22	47.90	6,804,000
19 Nov 12	47.86800 +1.41	47.87	46.84	46.94	6,813,000
16 Nov 12	46.45900 +0.74	47.05	45.60	45.85	9,029,000
15 Nov 12	45.71600 -0.62	46.29	45.36	46.29	7,071,000
14 Nov 12	46.33100 -0.79	47.40	46.23	47.27	6,080,000
13 Nov 12	47.12200 +0.12	47.69	46.47	46.71	4,959,000
12 Nov 12	47.00000 +0.53	47.10	46.31	46.57	7,025,000
09 Nov 12	46.46600 +0.29	46.87	45.85	45.85	6,420,000
08 Nov 12	46.18000 -0.29	46.82	46.18	46.43	6,203,000
07 Nov 12	46.47000 -0.71	47.12	46.15	47.00	7,637,000
06 Nov 12	47.17800 +0.61	47.29	46.72	46.86	4,120,000
05 Nov 12	46.56500 -0.38	47.10	46.47	46.73	6,169,000
02 Nov 12	46.94500 +0.08	47.70	46.87	47.15	9,514,000
01 Nov 12	46.86900 +0.78	47.50	46.21	46.34	9,364,000
31 Oct 12	46.09300 +0.79	46.50	45.12	45.25	11,930,000
26 Oct 12	45.29800 +0.36	45.77	44.82	44.94	6,852,000
25 Oct 12	44.93600 -0.52	45.86	44.74	45.65	8,938,000
24 Oct 12	45.45400 -0.53	46.50	45.30	46.47	7,083,000
23 Oct 12	45.98600 -0.71	46.47	45.80	46.25	7,294,000
22 Oct 12	46.69300 -0.31	47.30	46.20	47.30	7,754,000
19 Oct 12	47.00600 -0.58	47.68	46.79	47.46	10,070,000
18 Oct 12	47.58300 -0.72	48.56	47.44	48.25	8,788,000
17 Oct 12	48.30000 +0.40	48.61	47.92	48.60	7,248,000
16 Oct 12	47.90100 +0.32	48.15	47.61	47.93	4,557,000
15 Oct 12	47.58200 +0.25	47.69	47.17	47.23	8,995,000
12 Oct 12	47.33600 +0.08	47.60	46.95	47.27	8,243,000
11 Oct 12	47.25700 +1.05	47.58	46.50	46.72	12,626,000
10 Oct 12	46.20900 -0.28	46.52	46.05	46.50	5,058,000
09 Oct 12	46.48800 -0.71	47.30	46.13	47.23	8,103,000
08 Oct 12	47.19300 -0.33	47.55	46.98	47.42	5,542,000
05 Oct 12	47.52700 +0.04	48.30	47.29	47.80	9,005,000
04 Oct 12	47.48800 +0.11	47.50	47.14	47.28	6,340,000
03 Oct 12	47.37600 +1.61	47.47	45.77	45.90	11,976,000
02 Oct 12	45.76500 +0.08	45.88	45.40	45.70	3,347,000
01 Oct 12	45.68900 +0.54	46.01	45.25	45.32	6,957,000
28 Sep 12	45.14800 -0.07	45.25	44.86	45.11	5,548,000
27 Sep 12	45.21700 +0.63	45.22	44.70	44.76	4,342,000
26 Sep 12	44.58400 -0.57	45.20	44.58	45.13	4,991,000
25 Sep 12	45.15200 -0.38	45.77	45.13	45.76	5,510,000
24 Sep 12	45.52900 -0.42	45.75	45.31	45.75	7,608,000
21 Sep 12	45.95200 +0.53	46.18	45.68	45.93	12,850,000
20 Sep 12	45.41800 +0.23	45.93	44.72	44.75	11,339,000
19 Sep 12	45.18900 -0.11	45.54	45.17	45.29	5,011,000
18 Sep 12	45.29800 -0.05	45.50	45.07	45.30	4,771,000
17 Sep 12	45.35000 -0.07	45.63	45.25	45.43	5,157,000
14 Sep 12	45.41800 -0.11	45.67	45.20	45.51	6,875,000
13 Sep 12	45.52600 +0.89	45.66	44.59	44.64	8,119,000
12 Sep 12	44.64100 +0.35	44.83	44.38	44.60	6,168,000
11 Sep 12	44.28700 +0.54	44.59	43.75	43.80	7,158,000
10 Sep 12	43.74900 +0.13	44.12	43.63	43.66	7,534,000
07 Sep 12	43.62000 +0.36	43.68	43.11	43.29	6,135,000
06 Sep 12	43.26000 +1.05	43.26	42.26	42.50	9,617,000
05 Sep 12	42.21000 -0.23	42.54	42.04	42.39	5,526,000
04 Sep 12	42.43800 +0.15	42.60	41.75	41.75	5,091,000
31 Aug 12	42.29000 +0.19	42.36	41.90	42.23	4,649,000
30 Aug 12	42.09500 -0.49	42.40	42.03	42.25	3,801,000
29 Aug 12	42.58200 +0.12	42.65	42.17	42.50	4,011,000
28 Aug 12	42.46000 +0.12	42.59	42.26	42.26	3,983,000
27 Aug 12	42.34200 +0.10	42.62	42.05	42.25	4,699,000
24 Aug 12	42.24500 +0.41	42.35	41.77	41.86	5,130,000
23 Aug 12	41.83300 -0.29	42.28	41.67	42.09	5,744,000
22 Aug 12	42.12000 -0.21	42.57	41.88	42.11	6,931,000
21 Aug 12	42.33100 -0.39	42.98	42.25	42.70	4,232,000
20 Aug 12	42.72000 +0.04	42.86	42.37	42.71	4,384,000
17 Aug 12	42.68100 -0.17	42.95	42.52	42.80	5,416,000
16 Aug 12	42.85200 +0.14	43.09	42.60	42.72	4,134,000
15 Aug 12	42.70900 -0.10	43.11	42.62	42.81	4,050,000
14 Aug 12	42.80800 +0.24	43.31	42.63	42.70	5,696,000
13 Aug 12	42.56300 -0.04	42.68	42.21	42.46	4,039,000
10 Aug 12	42.60300 +0.01	42.79	42.33	42.34	4,565,000
09 Aug 12	42.59400 +0.15	42.79	42.06	42.40	7,074,000
08 Aug 12	42.44500 +0.81	42.70	41.52	41.60	10,101,000
07 Aug 12	41.64000 -0.35	42.28	41.32	42.13	12,179,000
06 Aug 12	41.98500 -0.43	42.76	41.90	42.42	7,637,000
03 Aug 12	42.41300 +0.07	42.90	42.30	42.84	10,280,000
02 Aug 12	42.34300 -0.38	42.91	41.81	42.58	11,444,000
01 Aug 12	42.72000 -0.94	43.30	42.00	42.41	21,723,000
31 Jul 12	43.65700 -0.46	44.33	43.32	44.30	11,530,000
30 Jul 12	44.11500 +0.44	44.67	43.62	43.62	9,897,000
27 Jul 12	43.67500 +1.30	43.67	42.32	42.38	9,644,000
26 Jul 12	42.37700 +1.14	42.74	41.76	41.88	7,061,000
25 Jul 12	41.23300 +0.24	41.50	40.65	41.30	6,069,000
24 Jul 12	40.98900 -0.61	41.78	40.47	41.73	9,457,000
23 Jul 12	41.59800 -0.72	41.86	41.13	41.63	9,147,000
20 Jul 12	42.31500 -0.48	42.69	42.14	42.49	8,963,000
19 Jul 12	42.79400 -0.89	43.90	42.79	43.82	8,195,000
18 Jul 12	43.68200 +0.11	43.94	43.20	43.34	5,775,000
17 Jul 12	43.56800 -0.12	44.00	43.01	43.83	6,192,000
16 Jul 12	43.68900 +0.73	44.80	43.57	43.98	17,479,000
13 Jul 12	42.96000 +0.53	43.03	42.40	42.52	6,082,000
12 Jul 12	42.42500 +0.44	42.66	41.45	41.60	7,646,000
11 Jul 12	41.98900 -0.04	42.03	41.28	41.90	6,284,000
10 Jul 12	42.02500 -1.10	43.64	42.01	43.18	8,211,000
09 Jul 12	43.12700 -1.04	43.50	42.33	43.43	11,064,000
06 Jul 12	44.16300 -0.24	44.53	43.94	44.10	8,164,000
05 Jul 12	44.40500 +0.23	44.50	43.84	44.04	5,972,000
03 Jul 12	44.17700 +0.19	44.34	43.68	43.95	4,863,000
02 Jul 12	43.99000 +0.98	43.99	43.02	43.51	6,180,000
29 Jun 12	43.01100 +0.88	43.02	42.56	42.75	9,351,000
28 Jun 12	42.13000 -1.06	43.04	41.68	42.93	9,629,000
27 Jun 12	43.19200 -0.03	43.57	43.11	43.32	4,446,000
26 Jun 12	43.22200 +0.37	43.43	42.70	42.97	6,198,000
25 Jun 12	42.85200 -0.66	43.43	42.85	43.28	7,000,000
22 Jun 12	43.50800 +1.39	43.51	42.06	42.16	8,706,000
21 Jun 12	42.11700 -0.76	43.27	42.10	42.88	5,544,000
20 Jun 12	42.88100 +0.12	43.00	42.11	42.78	4,999,000
19 Jun 12	42.75700 +0.19	42.98	42.58	42.90	6,877,000
18 Jun 12	42.56200 -0.11	42.80	42.23	42.49	6,307,000
15 Jun 12	42.66900 +0.76	42.67	42.00	42.28	8,093,000
14 Jun 12	41.90500 +0.93	42.00	40.95	40.96	7,452,000
13 Jun 12	40.97500 -0.80	41.82	40.80	41.51	6,123,000
12 Jun 12	41.77500 +0.39	41.99	41.09	41.40	5,788,000
11 Jun 12	41.38400 -0.27	42.13	41.35	42.05	5,905,000
08 Jun 12	41.65500 +0.08	41.66	41.09	41.25	7,441,000
07 Jun 12	41.57100 -0.43	42.51	41.40	42.45	9,438,000
06 Jun 12	41.99800 +1.18	42.00	41.28	41.46	9,733,000
05 Jun 12	40.82000 +0.79	40.98	40.02	40.10	9,693,000
04 Jun 12	40.02600 +0.85	40.15	39.01	39.17	9,667,000
01 Jun 12	39.17800 -1.47	39.92	38.99	39.86	11,237,000
31 May 12	40.65100 -0.51	41.30	39.90	41.23	10,662,000
30 May 12	41.15800 -0.45	41.56	40.93	41.09	6,743,000
29 May 12	41.60500 +0.21	41.97	41.32	41.73	4,658,000
25 May 12	41.39600 -0.59	42.19	41.21	41.65	6,948,000
24 May 12	41.98300 +0.27	42.88	41.61	42.01	10,810,000
23 May 12	41.70900 +0.36	41.71	40.66	41.11	8,750,000
22 May 12	41.34400 +0.29	41.83	40.83	41.02	12,319,000
21 May 12	41.05800 +1.60	41.08	39.42	39.60	12,811,000
18 May 12	39.45600 -0.40	40.46	39.46	40.20	11,113,000
17 May 12	39.85800 -1.08	41.38	39.85	41.38	12,020,000
16 May 12	40.93700 -0.51	42.05	40.87	41.89	12,951,000
15 May 12	41.44700 +0.00	42.00	41.34	41.47	6,769,000
14 May 12	41.44400 -0.80	42.10	41.44	41.82	12,164,000
11 May 12	42.24000 -0.06	42.76	41.90	42.00	7,891,000
10 May 12	42.29800 +0.02	42.94	41.83	42.58	11,555,000
09 May 12	42.28300 -0.88	43.20	42.10	42.58	9,996,000
08 May 12	43.16400 -0.45	43.61	42.31	43.40	10,400,000
07 May 12	43.61200 -0.36	44.28	43.47	43.47	10,801,000
04 May 12	43.96900 -0.27	44.19	43.38	43.70	14,684,000
03 May 12	44.24300 -0.90	45.48	43.97	45.30	15,116,000
02 May 12	45.14500 -0.44	45.82	44.00	44.67	21,649,000
01 May 12	45.59000 +0.36	46.70	45.37	45.58	17,580,000
30 Apr 12	45.22700 -0.53	46.03	45.13	45.94	9,794,000
27 Apr 12	45.75800 +0.36	46.23	45.55	45.81	11,799,000
26 Apr 12	45.39800 +0.89	45.65	44.45	44.45	10,407,000
25 Apr 12	44.50600 +1.48	44.51	43.17	43.47	9,781,000
24 Apr 12	43.03000 +0.00	43.59	42.67	43.02	6,525,000
23 Apr 12	43.02600 -1.02	43.74	42.08	43.60	12,354,000
20 Apr 12	44.04400 +0.36	44.33	43.75	44.00	9,070,000
19 Apr 12	43.68200 +0.01	44.08	43.23	43.72	6,880,000
18 Apr 12	43.67000 -0.17	44.10	43.60	43.73	5,208,000
17 Apr 12	43.84300 +0.58	43.92	43.45	43.48	5,232,000
16 Apr 12	43.26600 -0.78	44.15	42.90	44.09	7,687,000
13 Apr 12	44.04600 +0.65	44.38	43.10	43.36	10,572,000
12 Apr 12	43.39800 +0.39	43.42	42.97	43.05	5,312,000
11 Apr 12	43.00400 +0.53	43.24	42.72	42.96	5,751,000
10 Apr 12	42.47300 -1.46	44.10	42.42	43.93	12,612,000
09 Apr 12	43.92900 -0.06	44.29	43.22	43.29	8,574,000
05 Apr 12	43.98500 +0.89	44.22	42.87	43.05	8,506,000
04 Apr 12	43.09400 -0.71	43.65	42.61	43.44	9,824,000
03 Apr 12	43.80200 +0.60	44.06	42.90	43.17	11,526,000
02 Apr 12	43.20500 +1.15	43.43	41.90	42.18	8,944,000
30 Mar 12	42.05400 -0.77	42.87	42.00	42.86	10,180,000
29 Mar 12	42.82200 +0.07	42.83	42.16	42.46	5,092,000
28 Mar 12	42.75200 -0.31	43.47	42.48	43.38	6,837,000
27 Mar 12	43.06600 -0.50	43.59	43.07	43.55	7,299,000
26 Mar 12	43.56800 +1.17	43.76	42.50	42.73	10,460,000
23 Mar 12	42.40100 +0.72	42.64	41.62	41.62	6,644,000
22 Mar 12	41.68400 -0.11	42.13	41.50	41.75	6,306,000
21 Mar 12	41.79400 -0.10	42.30	41.79	42.00	5,995,000
20 Mar 12	41.89800 -0.61	42.39	41.76	42.32	5,960,000
19 Mar 12	42.50900 +0.49	42.81	41.92	41.98	8,011,000
16 Mar 12	42.01700 +0.06	42.14	41.81	41.87	7,608,000
15 Mar 12	41.95500 -0.19	42.30	41.80	42.14	5,888,000
14 Mar 12	42.14200 -0.18	42.61	41.87	42.24	6,175,000
13 Mar 12	42.32200 +0.34	42.33	41.68	42.20	7,528,000
12 Mar 12	41.98600 +0.03	42.36	41.75	41.81	6,463,000
09 Mar 12	41.95200 +0.23	42.11	41.55	41.82	7,354,000
08 Mar 12	41.72600 +0.55	41.89	41.35	41.45	7,095,000
07 Mar 12	41.17400 +0.34	41.50	41.06	41.13	8,394,000
06 Mar 12	40.83400 -0.93	41.21	40.63	41.10	9,358,000
05 Mar 12	41.76200 +0.48	41.93	41.21	41.45	8,318,000
02 Mar 12	41.27800 -0.76	41.95	41.27	41.65	9,652,000
01 Mar 12	42.04300 +0.04	42.33	41.70	42.25	8,726,000
29 Feb 12	42.00000 -0.40	42.86	41.76	42.41	10,991,000
28 Feb 12	42.39700 +0.26	42.60	42.00	42.15	9,691,000
27 Feb 12	42.14000 +0.58	42.21	41.10	41.23	8,754,000
24 Feb 12	41.56100 +0.95	41.88	40.62	40.83	12,869,000
23 Feb 12	40.61000 -0.07	40.78	40.42	40.68	8,216,000
22 Feb 12	40.68300 +0.73	40.85	39.80	39.80	10,087,000
21 Feb 12	39.95500 +0.35	40.08	39.40	39.55	11,588,000
17 Feb 12	39.60000 +0.28	39.70	39.23	39.47	7,688,000
16 Feb 12	39.31500 +0.02	39.59	38.98	39.41	7,223,000
15 Feb 12	39.29600 -0.26	39.97	39.26	39.88	7,305,000
14 Feb 12	39.55500 -0.11	39.65	39.38	39.65	7,660,000
13 Feb 12	39.66500 +0.05	40.00	39.53	39.95	5,847,000
10 Feb 12	39.61400 -0.03	39.70	39.24	39.40	7,484,000
09 Feb 12	39.64000 +0.15	40.18	39.43	40.00	10,000,000
08 Feb 12	39.49100 +0.20	39.52	39.03	39.30	10,090,000
07 Feb 12	39.29100 +0.16	39.45	38.86	39.20	12,568,000
06 Feb 12	39.13100 +0.10	39.30	38.70	39.30	11,256,000
03 Feb 12	39.03200 +0.88	39.13	38.20	38.20	22,332,000
02 Feb 12	38.15700 +2.40	38.42	36.72	36.72	35,026,000
01 Feb 12	35.76200 +0.21	36.12	35.60	35.82	14,580,000
31 Jan 12	35.55700 +0.36	35.86	35.24	35.54	10,633,000
30 Jan 12	35.19700 +0.32	35.24	34.63	34.70	8,240,000
27 Jan 12	34.87900 +0.10	35.17	34.56	34.78	7,243,000
26 Jan 12	34.78300 -0.09	35.49	34.72	34.90	9,230,000
25 Jan 12	34.87700 +0.61	34.99	34.10	34.22	8,994,000
24 Jan 12	34.26800 +0.36	34.46	33.73	33.85	6,830,000
23 Jan 12	33.90600 -0.16	34.39	33.63	34.00	10,343,000
20 Jan 12	34.06600 -1.22	35.00	33.75	35.00	18,952,000
19 Jan 12	35.29000 +0.05	35.60	35.05	35.55	8,855,000
18 Jan 12	35.23800 +0.64	35.45	34.57	34.60	12,440,000
17 Jan 12	34.59700 +0.69	34.70	34.05	34.11	11,118,000
13 Jan 12	33.90800 -0.42	34.60	33.73	34.16	12,545,000
12 Jan 12	34.33000 +0.18	34.49	33.96	34.15	13,262,000
11 Jan 12	34.14700 -0.74	34.56	33.90	34.00	14,353,000
10 Jan 12	34.88300 +0.30	35.13	34.52	34.88	10,252,000
09 Jan 12	34.58200 +0.29	34.78	34.21	34.49	11,486,000
06 Jan 12	34.29200 -0.95	35.40	34.18	35.34	20,887,000
05 Jan 12	35.24100 -0.38	35.56	35.05	35.38	14,757,000
04 Jan 12	35.62500 -1.21	36.67	35.26	36.50	22,841,000
03 Jan 12	36.83700 -0.45	37.86	36.56	37.84	14,708,000
30 Dec 11	37.28200 -0.54	37.82	37.28	37.80	5,216,000
29 Dec 11	37.82700 +0.45	37.84	37.37	37.40	4,874,000
28 Dec 11	37.37800 -0.10	37.69	37.14	37.69	5,252,000
27 Dec 11	37.47500 -0.34	38.13	37.42	37.88	4,448,000
23 Dec 11	37.81500 +0.69	37.81	37.18	37.33	4,655,000
22 Dec 11	37.12500 -0.29	37.66	36.76	37.47	9,340,000
21 Dec 11	37.41800 +0.03	37.45	36.67	37.31	7,936,000
20 Dec 11	37.39100 +1.52	37.42	36.00	36.33	13,179,000
19 Dec 11	35.87400 -0.34	36.80	35.80	36.27	10,939,000
16 Dec 11	36.21600 +0.30	36.60	35.83	36.01	8,399,000
15 Dec 11	35.92100 -0.19	36.80	35.90	36.79	7,661,000
14 Dec 11	36.11200 -0.78	36.71	36.00	36.60	10,399,000
13 Dec 11	36.89400 -0.23	37.50	36.62	37.46	7,006,000
12 Dec 11	37.12800 -0.61	37.53	36.91	37.40	6,025,000
09 Dec 11	37.74200 +0.81	37.93	36.98	37.35	8,405,000
08 Dec 11	36.93100 -0.50	37.81	36.89	37.33	8,544,000
07 Dec 11	37.43500 +0.31	37.50	36.64	37.12	7,934,000
06 Dec 11	37.13000 -0.15	37.50	37.02	37.20	8,895,000
05 Dec 11	37.28400 -0.55	38.33	37.00	38.30	10,981,000
02 Dec 11	37.83800 -0.26	38.50	37.84	38.37	9,320,000
01 Dec 11	38.09600 +0.64	38.20	37.24	37.24	12,151,000
30 Nov 11	37.45500 +1.69	37.47	36.60	36.80	12,752,000
29 Nov 11	35.76800 -0.16	36.15	35.50	36.00	7,204,000
28 Nov 11	35.92500 +1.30	36.00	35.48	35.59	10,898,000
25 Nov 11	34.62000 -0.08	35.16	34.50	34.53	3,939,000
23 Nov 11	34.70500 -0.75	35.47	34.66	35.33	9,350,000
22 Nov 11	35.45500 +0.27	35.83	35.20	35.20	7,707,000
21 Nov 11	35.18000 -0.86	35.68	34.88	35.50	14,079,000
18 Nov 11	36.04200 +0.10	36.20	35.60	36.16	10,586,000
17 Nov 11	35.93900 -0.16	36.68	35.66	36.19	11,423,000
16 Nov 11	36.10000 -1.03	36.98	36.10	36.85	9,753,000
15 Nov 11	37.13300 +0.41	37.35	36.70	36.74	8,888,000
14 Nov 11	36.72700 -0.29	37.32	36.60	36.63	6,941,000
11 Nov 11	37.01500 +1.00	37.04	36.25	36.26	10,283,000
10 Nov 11	36.01100 +0.27	36.27	35.54	36.22	6,778,000
09 Nov 11	35.74400 -1.06	36.64	35.74	36.17	11,119,000
08 Nov 11	36.80700 +0.22	36.90	36.31	36.81	9,154,000
07 Nov 11	36.59100 +0.58	36.60	35.87	36.20	10,310,000
04 Nov 11	36.00900 -0.65	36.90	35.91	36.48	12,421,000
03 Nov 11	36.65900 +0.89	36.80	35.50	35.53	14,512,000
02 Nov 11	35.76600 +2.34	36.48	35.14	36.10	30,756,000
01 Nov 11	33.43000 -1.29	34.10	33.34	33.67	12,690,000
31 Oct 11	34.72400 -0.73	35.60	34.61	35.11	9,254,000
28 Oct 11	35.45800 +0.54	35.50	34.62	34.66	9,729,000
27 Oct 11	34.91500 +2.01	34.96	33.12	33.60	16,934,000
26 Oct 11	32.90600 +0.15	33.30	32.46	33.26	10,964,000
25 Oct 11	32.75100 -1.32	33.98	32.70	33.81	8,323,000
24 Oct 11	34.06900 +0.73	34.11	33.28	33.28	8,156,000
21 Oct 11	33.34000 +0.77	33.36	32.66	32.97	10,032,000
20 Oct 11	32.56800 +0.19	32.94	32.25	32.65	12,506,000
19 Oct 11	32.37700 -1.61	34.01	32.36	34.00	12,912,000
18 Oct 11	33.98900 +0.48	34.15	33.12	33.56	10,625,000
17 Oct 11	33.51200 -0.65	34.22	33.38	34.08	9,065,000
14 Oct 11	34.15800 +0.56	34.49	33.73	33.83	8,943,000
13 Oct 11	33.59900 +0.80	33.92	32.65	32.71	12,993,000
12 Oct 11	32.79900 -0.15	33.74	32.71	33.44	14,183,000
11 Oct 11	32.95100 +0.37	33.32	32.20	32.31	10,954,000
10 Oct 11	32.58100 +1.44	32.58	31.55	31.55	9,527,000
07 Oct 11	31.14600 -0.48	31.92	30.93	31.75	12,340,000
06 Oct 11	31.62600 +0.29	31.89	30.92	31.25	13,364,000
05 Oct 11	31.33300 +0.57	31.38	30.23	30.80	16,059,000
04 Oct 11	30.76600 -0.32	30.87	29.30	30.80	27,000,000
03 Oct 11	31.08800 -0.63	32.40	31.01	31.45	14,377,000
30 Sep 11	31.71600 -1.12	32.42	31.25	32.40	17,195,000
29 Sep 11	32.83700 -0.15	33.78	32.15	33.64	10,228,000
28 Sep 11	32.98200 -0.83	34.00	32.92	33.81	10,268,000
27 Sep 11	33.81100 +0.37	34.20	33.35	33.91	12,272,000
26 Sep 11	33.44000 -0.26	34.40	33.11	33.98	15,891,000
23 Sep 11	33.70300 +0.61	33.81	32.82	33.01	12,941,000
22 Sep 11	33.09600 -1.00	33.80	32.32	33.20	22,186,000
21 Sep 11	34.09700 -1.28	35.65	34.09	35.46	14,182,000
20 Sep 11	35.37800 +0.58	36.19	34.83	34.83	22,902,000
19 Sep 11	34.79800 +0.10	35.20	33.89	34.15	16,494,000
16 Sep 11	34.69500 -0.10	35.20	33.82	34.98	52,441,000
15 Sep 11	34.79400 +1.07	34.96	33.05	33.88	22,126,000
14 Sep 11	33.72300 +0.84	33.87	32.64	33.00	17,896,000
13 Sep 11	32.88600 +0.68	32.89	32.00	32.24	10,394,000
12 Sep 11	32.20400 +0.00	32.55	31.47	31.96	15,418,000
09 Sep 11	32.20200 -1.59	33.76	32.19	33.62	17,671,000
08 Sep 11	33.79100 -0.12	34.51	33.54	33.72	16,012,000
07 Sep 11	33.91000 +1.61	33.93	32.73	32.81	16,441,000
06 Sep 11	32.30000 +0.23	32.33	31.15	31.31	12,269,000
02 Sep 11	32.06800 -0.94	32.66	32.01	32.26	8,722,000
01 Sep 11	33.00600 +0.03	33.52	32.85	33.01	10,556,000
31 Aug 11	32.97100 +0.00	33.58	32.61	33.29	10,337,000
30 Aug 11	32.97300 +0.24	33.18	32.10	32.53	11,211,000
29 Aug 11	32.73700 +0.20	33.40	32.18	32.95	15,119,000
26 Aug 11	32.53300 +0.25	32.70	31.34	32.08	10,520,000
25 Aug 11	32.28600 -0.23	32.95	32.10	32.61	8,263,000
24 Aug 11	32.52000 +0.28	32.98	31.90	32.23	11,707,000
23 Aug 11	32.23900 +1.64	32.25	30.43	30.87	10,723,000
22 Aug 11	30.60000 +0.58	30.87	30.14	30.79	10,295,000
19 Aug 11	30.01600 -0.48	31.03	30.00	30.13	15,611,000
18 Aug 11	30.49100 -2.13	32.00	30.27	31.75	21,241,000
17 Aug 11	32.62200 -0.88	33.75	32.31	33.71	14,693,000
16 Aug 11	33.50000 +0.00	33.80	32.85	33.38	14,729,000
15 Aug 11	33.50000 +0.69	33.85	32.61	33.10	14,919,000
12 Aug 11	32.80700 +0.07	33.27	31.82	32.90	12,999,000
11 Aug 11	32.73900 +2.37	33.00	30.59	30.92	25,496,000
10 Aug 11	30.37100 -1.91	32.12	30.36	31.40	29,809,000
09 Aug 11	32.28100 +3.08	32.28	29.45	29.99	26,779,000
08 Aug 11	29.19600 -3.46	32.23	29.17	31.49	28,694,000
05 Aug 11	32.65400 +0.39	33.09	31.33	32.88	23,768,000
04 Aug 11	32.26000 -1.59	33.56	32.26	33.38	24,544,000
03 Aug 11	33.84700 +4.00	34.04	31.15	31.22	51,905,000
02 Aug 11	29.84900 -0.56	30.94	29.85	30.29	11,625,000
01 Aug 11	30.41200 +0.09	31.16	30.10	30.82	7,046,000
29 Jul 11	30.32500 -0.36	30.69	29.96	30.20	8,973,000
28 Jul 11	30.69000 +0.38	31.21	30.27	30.39	11,385,000
27 Jul 11	30.30900 -0.97	31.35	30.30	31.14	10,670,000
26 Jul 11	31.27600 -0.36	31.86	31.24	31.64	5,409,000
25 Jul 11	31.63500 +0.22	31.87	30.97	31.03	7,013,000
22 Jul 11	31.41400 +0.36	31.57	30.90	31.07	6,793,000
21 Jul 11	31.05200 +0.22	31.49	30.86	30.99	8,257,000
20 Jul 11	30.82700 -0.31	31.28	30.65	31.25	5,922,000
19 Jul 11	31.13900 +0.38	31.28	30.84	30.94	10,771,000
18 Jul 11	30.75500 +0.00	30.95	30.40	30.66	11,773,000
15 Jul 11	30.75500 +0.19	30.93	30.54	30.66	10,013,000
14 Jul 11	30.56800 -0.02	31.10	30.45	30.45	9,649,000
13 Jul 11	30.58900 +0.20	31.00	30.57	30.60	12,417,000
12 Jul 11	30.39100 -0.35	30.95	30.37	30.82	13,843,000
11 Jul 11	30.74600 -0.78	31.34	30.70	31.32	10,621,000
08 Jul 11	31.52900 -0.37	31.74	31.31	31.41	10,455,000
07 Jul 11	31.90200 +0.61	32.23	31.25	31.25	21,592,000
06 Jul 11	31.29000 -0.31	31.75	31.20	31.30	10,999,000
05 Jul 11	31.59600 +0.15	31.77	31.20	31.24	10,387,000
01 Jul 11	31.44700 +1.31	31.56	29.96	30.05	24,158,000
30 Jun 11	30.13400 -0.84	30.98	29.96	30.68	37,687,000
29 Jun 11	30.97000 +3.15	30.98	27.52	27.89	44,579,000
28 Jun 11	27.82300 +0.56	27.90	27.39	27.48	10,349,000
27 Jun 11	27.26000 -0.16	27.41	27.04	27.31	8,099,000
24 Jun 11	27.42000 +0.11	27.42	27.03	27.30	12,495,000
23 Jun 11	27.31300 +0.20	27.31	26.71	26.89	6,659,000
22 Jun 11	27.11400 -0.29	27.63	27.11	27.31	5,425,000
21 Jun 11	27.40300 +0.41	27.54	27.01	27.11	6,106,000
20 Jun 11	26.99500 +0.39	27.07	26.54	26.60	6,104,000
17 Jun 11	26.60900 -0.06	27.24	26.49	26.83	12,558,000
16 Jun 11	26.66800 -0.38	27.05	26.51	27.05	8,746,000
15 Jun 11	27.04700 -0.36	27.57	27.05	27.11	10,766,000
14 Jun 11	27.41200 +0.67	27.50	26.85	26.90	8,926,000
13 Jun 11	26.74200 +0.04	26.92	26.63	26.70	9,258,000
10 Jun 11	26.70300 -0.47	27.16	26.51	27.04	10,220,000
09 Jun 11	27.17000 +0.17	27.31	26.81	26.85	8,317,000
08 Jun 11	27.00000 -0.42	27.26	25.83	27.26	30,792,000
07 Jun 11	27.42000 +0.23	27.72	27.30	27.30	10,541,000
06 Jun 11	27.19200 -0.51	27.77	27.10	27.68	9,254,000
03 Jun 11	27.70600 -0.57	28.27	27.55	27.90	7,016,000
02 Jun 11	28.27500 +0.21	28.58	27.95	28.07	8,623,000
01 Jun 11	28.06600 -0.64	28.78	28.07	28.66	8,658,000
31 May 11	28.70500 +0.18	28.86	28.55	28.68	9,573,000
27 May 11	28.52400 +0.31	28.63	28.15	28.22	11,587,000
26 May 11	28.21000 +0.76	28.36	27.25	27.40	14,866,000
25 May 11	27.44800 +0.44	27.55	26.80	26.80	9,383,000
24 May 11	27.00900 -0.19	27.32	26.84	27.32	7,887,000
23 May 11	27.19600 -0.56	27.56	26.99	27.45	9,176,000
20 May 11	27.75700 -0.65	28.48	27.73	28.48	9,856,000
19 May 11	28.40600 +0.27	28.48	28.10	28.25	6,320,000
18 May 11	28.13500 -0.07	28.29	27.79	28.00	7,085,000
17 May 11	28.20500 +0.29	28.22	27.65	28.02	11,190,000
16 May 11	27.91500 -0.09	28.22	27.68	27.82	6,069,000
13 May 11	28.00000 -0.21	28.27	27.95	28.23	5,834,000
12 May 11	28.21000 +0.40	28.27	27.67	27.71	7,240,000
11 May 11	27.81300 -0.30	28.20	27.71	28.10	6,754,000
10 May 11	28.11000 +0.23	28.16	27.89	28.00	5,248,000
09 May 11	27.87700 +0.45	27.93	27.31	27.45	5,102,000
06 May 11	27.42500 -0.03	27.77	27.39	27.50	6,294,000
05 May 11	27.45000 -0.79	28.20	27.31	28.05	10,772,000
04 May 11	28.23900 +0.00	28.31	27.82	27.97	10,899,000
03 May 11	28.23800 +0.71	28.68	28.03	28.20	14,846,000
02 May 11	27.52900 -0.06	28.00	27.50	27.70	8,273,000
29 Apr 11	27.58900 +0.12	27.59	25.37	27.47	7,510,000
28 Apr 11	27.47000 -0.07	27.58	27.40	27.53	4,601,000
27 Apr 11	27.53600 -0.10	27.63	27.16	27.61	5,516,000
26 Apr 11	27.63600 +0.49	27.81	27.11	27.11	6,497,000
25 Apr 11	27.14300 -0.18	27.40	27.07	27.33	5,667,000
21 Apr 11	27.32800 +0.33	27.34	26.90	27.00	7,145,000
20 Apr 11	27.00200 +0.30	27.38	26.85	26.93	7,363,000
19 Apr 11	26.70600 +0.20	26.89	26.55	26.59	5,973,000
18 Apr 11	26.50500 -0.25	26.65	26.35	26.65	6,748,000
15 Apr 11	26.75800 -0.13	26.95	26.42	26.90	12,410,000
14 Apr 11	26.88700 -0.09	26.99	26.70	26.80	6,235,000
13 Apr 11	26.97600 +0.68	27.00	26.45	26.50	12,726,000
12 Apr 11	26.29600 -0.36	26.73	26.05	26.05	9,672,000
11 Apr 11	26.66100 +0.35	26.75	26.22	26.29	7,560,000
08 Apr 11	26.30600 -0.21	26.70	26.30	26.70	8,661,000
07 Apr 11	26.51700 -0.03	26.60	26.28	26.55	7,454,000
06 Apr 11	26.54800 +0.26	26.56	26.19	26.39	9,952,000
05 Apr 11	26.29300 +0.17	26.46	25.94	26.00	14,002,000
04 Apr 11	26.12500 +0.77	26.13	25.49	25.49	9,017,000
01 Apr 11	25.35500 +0.18	25.51	25.19	25.20	7,964,000
31 Mar 11	25.17200 -0.19	25.57	25.11	25.31	8,263,000
30 Mar 11	25.36600 +0.19	26.24	25.22	25.65	19,207,000
29 Mar 11	25.17100 -0.07	25.29	24.94	25.14	7,479,000
28 Mar 11	25.23700 +0.47	25.43	24.78	25.08	13,286,000
25 Mar 11	24.77000 -0.46	25.33	24.74	25.20	11,570,000
24 Mar 11	25.23100 +0.54	25.31	24.55	24.77	8,619,000
23 Mar 11	24.68600 +0.01	24.84	24.57	24.66	6,606,000
22 Mar 11	24.67600 -0.12	24.93	24.64	24.76	8,083,000
21 Mar 11	24.79600 +0.63	24.80	24.33	24.33	7,056,000
18 Mar 11	24.16800 -0.21	24.63	24.14	24.45	9,169,000
17 Mar 11	24.37600 -0.05	24.90	24.23	24.66	6,941,000
16 Mar 11	24.43000 -0.03	24.84	24.39	24.41	9,587,000
15 Mar 11	24.46500 -0.42	24.66	24.19	24.30	9,512,000
14 Mar 11	24.88400 +0.04	24.96	24.62	24.72	7,354,000
11 Mar 11	24.84200 +0.49	24.90	24.20	24.20	5,006,000
10 Mar 11	24.35600 -0.44	24.75	24.21	24.75	10,315,000
09 Mar 11	24.79800 -0.10	25.19	24.74	24.87	8,961,000
08 Mar 11	24.90000 +0.17	25.16	24.50	24.72	8,048,000
07 Mar 11	24.72700 -0.25	25.29	24.65	24.99	7,923,000
04 Mar 11	24.97500 -0.19	25.18	24.86	24.99	6,887,000
03 Mar 11	25.16500 +0.55	25.17	24.67	24.69	10,239,000
02 Mar 11	24.61800 +0.58	24.69	24.04	24.11	7,798,000
01 Mar 11	24.03600 -0.02	24.70	24.04	24.25	12,126,000
28 Feb 11	24.05600 -0.62	24.78	24.04	24.76	13,373,000
25 Feb 11	24.67100 +0.25	24.93	24.50	24.67	9,826,000
24 Feb 11	24.41800 +0.01	24.66	24.30	24.50	9,580,000
23 Feb 11	24.41200 -0.33	24.93	24.41	24.74	8,440,000
22 Feb 11	24.73800 -0.34	25.05	24.41	24.53	6,916,000
18 Feb 11	25.07400 -0.11	25.32	24.97	25.20	8,877,000
17 Feb 11	25.18200 -0.26	25.40	24.86	25.04	14,951,000
16 Feb 11	25.43800 -0.17	25.88	25.38	25.69	8,418,000
15 Feb 11	25.61000 +0.11	25.66	25.40	25.52	6,887,000
14 Feb 11	25.49600 +0.15	25.87	25.25	25.25	11,144,000
11 Feb 11	25.34900 +0.14	25.48	25.04	25.08	5,565,000
10 Feb 11	25.21300 +0.36	25.30	24.75	24.75	7,186,000
09 Feb 11	24.85000 -0.11	25.16	24.75	24.85	6,012,000
08 Feb 11	24.96100 -0.04	25.20	24.84	25.20	5,801,000
07 Feb 11	24.99800 +0.27	25.14	24.73	24.73	6,289,000
04 Feb 11	24.72400 +0.19	24.94	24.40	24.58	7,830,000
03 Feb 11	24.53900 +0.60	24.80	23.70	23.90	18,662,000
02 Feb 11	23.93900 +0.12	24.24	23.82	23.85	10,310,000
01 Feb 11	23.81500 +0.16	24.19	23.03	23.03	9,623,000
31 Jan 11	23.65100 +0.16	23.66	23.27	23.40	6,239,000
28 Jan 11	23.48700 -0.42	24.05	23.46	23.92	6,191,000
27 Jan 11	23.91100 -0.11	24.12	23.80	24.06	5,775,000
26 Jan 11	24.01800 -0.14	24.36	23.80	24.36	6,900,000
25 Jan 11	24.15400 +0.25	24.19	23.52	23.90	13,369,000
24 Jan 11	23.90000 +0.55	23.98	23.35	23.35	10,130,000
21 Jan 11	23.35300 -0.16	23.70	23.33	23.70	7,896,000
20 Jan 11	23.51000 -0.03	23.88	22.80	23.37	29,098,000
19 Jan 11	23.53600 -0.23	23.75	23.53	23.67	12,053,000
18 Jan 11	23.76300 +0.07	23.90	23.62	23.62	6,672,000
14 Jan 11	23.69100 +0.34	23.69	23.33	23.37	10,951,000
13 Jan 11	23.35100 +0.07	23.35	23.13	23.28	7,222,000
12 Jan 11	23.28300 +0.34	23.28	22.97	23.06	10,265,000
11 Jan 11	22.94000 -0.08	23.20	22.84	23.12	8,972,000
10 Jan 11	23.02000 -0.09	23.22	22.91	23.14	10,565,000
07 Jan 11	23.10900 +0.00	23.35	22.90	23.11	13,989,000
06 Jan 11	23.11200 +0.08	23.26	22.81	23.16	15,872,000
05 Jan 11	23.02900 +0.66	23.18	22.37	22.37	27,856,000
04 Jan 11	22.37000 +0.28	22.37	22.09	22.12	13,638,000
03 Jan 11	22.08500 -0.33	22.65	21.93	22.64	19,272,000
31 Dec 10	22.41100 +0.04	22.57	22.31	22.35	3,826,000
30 Dec 10	22.37200 -0.17	22.60	22.35	22.50	7,649,000
29 Dec 10	22.54600 +0.09	22.61	22.37	22.44	6,478,000
28 Dec 10	22.45200 -0.01	22.67	22.31	22.50	9,294,000
27 Dec 10	22.46500 +0.64	22.52	21.75	21.83	14,670,000
23 Dec 10	21.83000 +0.09	21.85	21.67	21.73	12,985,000
22 Dec 10	21.74000 -0.24	22.15	21.54	21.96	24,424,000
21 Dec 10	21.97800 -0.38	22.60	21.85	22.48	32,115,000
20 Dec 10	22.35400 +0.23	22.49	22.10	22.13	27,406,000
17 Dec 10	22.12600 -0.22	22.52	21.50	22.42	63,476,000
16 Dec 10	22.34900 -2.57	25.40	21.83	25.00	90,628,000
15 Dec 10	24.92200 -0.49	25.60	24.79	25.50	12,579,000
14 Dec 10	25.41200 -0.52	26.00	25.37	25.95	7,172,000
13 Dec 10	25.93500 +0.46	26.07	25.26	25.46	13,835,000
10 Dec 10	25.47600 +0.35	25.48	25.03	25.15	8,104,000
09 Dec 10	25.12200 +0.06	25.41	24.68	25.05	7,740,000
08 Dec 10	25.06400 +0.39	25.08	24.62	24.67	8,361,000
07 Dec 10	24.67800 -0.64	25.57	24.65	25.45	8,389,000
06 Dec 10	25.31600 +0.41	25.36	24.73	24.73	7,605,000
03 Dec 10	24.90800 -0.01	24.94	24.52	24.80	7,642,000
02 Dec 10	24.91900 +0.10	24.92	24.53	24.81	10,802,000
01 Dec 10	24.81900 +1.12	25.00	24.07	24.19	14,105,000
30 Nov 10	23.70300 +0.15	23.86	23.30	23.38	15,648,000
29 Nov 10	23.55600 +0.04	23.61	23.00	23.49	8,736,000
26 Nov 10	23.51500 -0.26	23.69	23.30	23.69	7,351,000
24 Nov 10	23.77900 +0.21	24.09	23.65	23.65	9,015,000
23 Nov 10	23.56500 -0.78	24.24	23.55	24.15	11,405,000
22 Nov 10	24.34100 -0.05	24.42	24.10	24.25	6,292,000
19 Nov 10	24.38800 +0.14	24.50	24.17	24.42	9,330,000
18 Nov 10	24.24900 +0.79	24.36	23.67	23.81	10,571,000
17 Nov 10	23.45700 +0.15	23.91	23.29	23.37	10,875,000
16 Nov 10	23.30600 -0.99	24.07	23.27	24.07	14,991,000
15 Nov 10	24.29300 -0.02	24.75	23.97	24.28	8,058,000
12 Nov 10	24.31700 -0.89	25.10	24.26	25.00	11,052,000
11 Nov 10	25.20700 -0.15	25.49	25.14	25.21	4,812,000
10 Nov 10	25.35700 +0.20	25.40	25.09	25.20	5,776,000
09 Nov 10	25.15200 -0.12	25.38	25.07	25.31	6,244,000
08 Nov 10	25.27600 -0.35	25.59	25.13	25.50	8,045,000
05 Nov 10	25.62900 +0.14	25.69	25.37	25.65	10,195,000
04 Nov 10	25.48900 +0.31	25.50	25.13	25.25	11,751,000
03 Nov 10	25.18300 +0.59	25.20	24.65	24.67	15,721,000
02 Nov 10	24.59800 +0.70	24.83	24.32	24.75	18,490,000
01 Nov 10	23.89900 -0.11	24.30	23.82	24.26	8,713,000
29 Oct 10	24.00600 +0.05	24.35	23.93	23.99	8,065,000
28 Oct 10	23.95200 -0.62	24.49	23.74	24.49	13,105,000
27 Oct 10	24.57600 +0.22	24.62	24.26	24.26	9,034,000
26 Oct 10	24.35200 -0.16	24.59	24.27	24.50	9,054,000
25 Oct 10	24.51500 +0.25	24.85	24.33	24.41	9,933,000
22 Oct 10	24.26400 -0.06	24.52	24.11	24.40	6,182,000
21 Oct 10	24.31900 +0.27	24.63	24.04	24.04	11,449,000
20 Oct 10	24.05200 +0.35	24.16	23.48	23.71	9,217,000
19 Oct 10	23.70500 +0.16	24.06	23.25	23.36	15,936,000
18 Oct 10	23.54500 +0.18	23.68	23.42	23.49	8,128,000
15 Oct 10	23.37000 +0.10	23.56	23.10	23.37	10,996,000
14 Oct 10	23.26600 +0.18	23.43	22.93	23.08	19,475,000
13 Oct 10	23.08900 +0.88	23.14	22.28	22.30	18,800,000
12 Oct 10	22.21300 -0.07	22.27	22.00	22.16	6,982,000
11 Oct 10	22.28600 +0.03	22.42	22.11	22.23	4,560,000
08 Oct 10	22.25900 +0.17	22.31	21.93	22.11	8,618,000
07 Oct 10	22.08600 -0.24	22.50	22.08	22.47	5,982,000
06 Oct 10	22.33000 -0.26	22.59	22.17	22.59	8,055,000
05 Oct 10	22.59000 +0.33	22.80	22.43	22.60	12,251,000
04 Oct 10	22.26400 -0.21	22.72	21.90	22.56	14,600,000
01 Oct 10	22.47800 +0.08	22.60	22.27	22.50	9,572,000
30 Sep 10	22.40000 +0.14	22.63	22.28	22.38	12,062,000
29 Sep 10	22.26300 -0.04	22.41	22.16	22.24	11,578,000
28 Sep 10	22.30000 +0.06	22.34	22.03	22.26	9,990,000
27 Sep 10	22.23700 +0.08	22.45	22.08	22.10	9,131,000
24 Sep 10	22.15700 +0.21	22.30	21.96	22.13	11,947,000
23 Sep 10	21.94300 +0.04	22.32	21.70	21.74	18,314,000
22 Sep 10	21.90300 +0.20	21.99	21.41	21.63	13,085,000
21 Sep 10	21.69900 -0.17	21.94	21.47	21.84	17,864,000
20 Sep 10	21.87100 +0.50	21.87	21.15	21.40	17,232,000
17 Sep 10	21.36700 +0.34	21.44	21.00	21.15	18,033,000
16 Sep 10	21.02900 +0.01	21.34	20.83	21.07	21,782,000
15 Sep 10	21.01800 +1.04	21.30	20.41	20.42	45,712,000
14 Sep 10	19.97500 +0.67	20.13	19.32	19.34	22,223,000
13 Sep 10	19.30300 -0.51	19.67	19.10	19.67	39,157,000
10 Sep 10	19.81400 +0.62	19.83	19.25	19.27	14,930,000
09 Sep 10	19.19800 -0.24	19.71	19.12	19.70	21,207,000
08 Sep 10	19.44000 -0.61	20.17	19.43	19.95	21,383,000
07 Sep 10	20.05200 -0.65	20.59	20.00	20.47	10,815,000
03 Sep 10	20.69800 +0.23	20.75	20.55	20.65	6,988,000
02 Sep 10	20.47300 +0.36	20.47	20.11	20.26	8,231,000
01 Sep 10	20.10800 +0.27	20.30	19.95	20.10	13,209,000
31 Aug 10	19.83600 -0.43	20.24	19.71	20.20	18,184,000
30 Aug 10	20.27000 -0.39	20.76	20.23	20.76	4,973,000
27 Aug 10	20.66200 +0.34	20.66	20.15	20.42	5,447,000
26 Aug 10	20.31700 -0.29	20.82	20.29	20.70	6,801,000
25 Aug 10	20.61100 +0.36	20.77	20.11	20.14	8,058,000
24 Aug 10	20.25100 -0.27	20.53	20.22	20.37	15,151,000
23 Aug 10	20.51900 -0.12	20.85	20.47	20.83	6,293,000
20 Aug 10	20.63700 -0.25	21.04	20.48	20.83	7,899,000
19 Aug 10	20.88900 -0.40	21.40	20.86	21.27	8,567,000
18 Aug 10	21.28600 -0.12	21.51	21.22	21.50	5,574,000
17 Aug 10	21.40300 +0.36	21.50	21.06	21.13	7,613,000
16 Aug 10	21.04400 -0.02	21.23	20.80	20.92	6,006,000
13 Aug 10	21.06400 -0.12	21.30	21.04	21.28	8,246,000
12 Aug 10	21.18300 +0.22	21.33	20.70	20.82	11,462,000
11 Aug 10	20.96600 -0.67	21.47	20.97	21.25	16,610,000
10 Aug 10	21.63500 +0.15	21.74	21.17	21.38	16,622,000
09 Aug 10	21.48900 +0.75	21.51	20.82	20.96	19,632,000
06 Aug 10	20.74200 +0.58	20.80	20.00	20.00	18,455,000
05 Aug 10	20.16300 -0.37	20.54	20.11	20.39	18,692,000
04 Aug 10	20.53000 +0.44	20.54	20.00	20.26	17,868,000
03 Aug 10	20.09100 -0.16	20.46	19.80	19.86	31,650,000
02 Aug 10	20.25200 -0.75	20.81	20.12	20.75	29,181,000
30 Jul 10	21.00400 +0.17	21.04	20.55	20.55	7,863,000
29 Jul 10	20.83700 -0.17	21.17	20.45	21.01	14,649,000
28 Jul 10	21.00900 -0.41	21.49	21.01	21.27	8,818,000
27 Jul 10	21.42300 +0.14	21.56	21.24	21.45	7,514,000
26 Jul 10	21.28300 -0.01	21.70	21.14	21.36	9,821,000
23 Jul 10	21.29400 +0.45	21.33	20.77	20.82	9,821,000
22 Jul 10	20.84000 +0.69	20.93	20.35	20.49	9,643,000
21 Jul 10	20.15000 -0.38	20.79	20.13	20.70	11,656,000
20 Jul 10	20.53000 +0.95	20.54	19.30	19.30	17,403,000
19 Jul 10	19.58300 -0.14	19.95	19.41	19.77	23,196,000
16 Jul 10	19.72200 -1.46	20.68	19.72	20.64	28,878,000
15 Jul 10	21.18100 -0.14	21.41	20.86	21.41	8,167,000
14 Jul 10	21.31700 -0.15	21.60	21.21	21.50	8,180,000
13 Jul 10	21.46300 +0.10	21.69	21.08	21.64	16,830,000
12 Jul 10	21.36700 -0.18	21.58	21.13	21.30	7,162,000
09 Jul 10	21.55200 +0.59	21.55	20.85	21.08	11,867,000
08 Jul 10	20.96700 +0.21	21.00	20.67	20.82	9,491,000
07 Jul 10	20.75700 +0.75	20.76	20.06	20.06	12,675,000
06 Jul 10	20.00300 -0.27	20.60	19.81	20.40	16,346,000
02 Jul 10	20.27700 +0.01	20.49	20.07	20.49	8,444,000
01 Jul 10	20.27000 +0.32	20.45	19.47	19.95	17,029,000
30 Jun 10	19.95300 -0.35	20.57	19.94	20.33	27,037,000
29 Jun 10	20.29900 -0.85	21.00	20.11	21.00	17,984,000
28 Jun 10	21.15200 -0.69	21.91	21.11	21.80	12,425,000
25 Jun 10	21.83900 +0.35	21.84	21.12	21.47	18,498,000
24 Jun 10	21.48900 -0.50	22.10	21.34	21.77	12,283,000
23 Jun 10	21.98500 -0.11	22.23	21.55	22.18	13,795,000
22 Jun 10	22.09400 -0.24	22.70	22.06	22.33	22,197,000
21 Jun 10	22.33400 +0.91	23.05	21.27	21.57	53,737,000
18 Jun 10	21.42600 +0.03	21.64	21.24	21.55	13,863,000
17 Jun 10	21.40000 +0.34	21.72	21.11	21.22	22,337,000
16 Jun 10	21.06200 +0.10	21.15	20.63	20.72	15,745,000
15 Jun 10	20.95700 +0.54	20.97	20.29	20.55	18,280,000
14 Jun 10	20.41700 -0.07	20.73	20.31	20.68	12,166,000
11 Jun 10	20.48800 -0.02	20.54	20.16	20.40	19,569,000
10 Jun 10	20.51200 +0.97	20.63	19.80	19.82	45,764,000
09 Jun 10	19.54600 -0.21	20.06	19.38	19.80	26,857,000
08 Jun 10	19.75400 -0.25	20.23	19.53	20.11	33,612,000
07 Jun 10	20.00700 +0.34	20.55	19.73	19.73	26,819,000
04 Jun 10	19.66700 -0.53	20.09	19.65	19.95	33,167,000
03 Jun 10	20.20000 +0.10	20.36	20.13	20.13	19,643,000
02 Jun 10	20.10200 +0.06	20.19	19.96	20.13	20,431,000
01 Jun 10	20.03900 -0.14	20.37	19.98	20.10	22,633,000
28 May 10	20.17700 -0.60	20.82	20.11	20.74	25,471,000
27 May 10	20.78000 +0.28	21.13	20.58	21.02	19,644,000
26 May 10	20.50000 -0.19	21.30	20.50	21.03	21,772,000
25 May 10	20.68700 -0.30	20.87	20.38	20.41	22,472,000
24 May 10	20.98400 -0.40	21.65	20.98	21.54	17,858,000
21 May 10	21.38500 +0.84	21.73	20.22	20.24	43,426,000
20 May 10	20.55000 +0.31	21.00	19.67	19.67	51,156,000
19 May 10	20.24500 -0.04	21.33	19.60	20.31	91,584,000
18 May 10	20.28100 -0.80	21.46	19.56	21.29	70,828,000
17 May 10	21.08100 -0.16	21.67	20.82	21.52	34,138,000
14 May 10	21.24500 -1.99	22.00	20.91	21.53	101,983,000
13 May 10	23.23100 -0.03	23.99	23.06	23.27	22,049,000
12 May 10	23.26200 +0.94	23.62	22.46	22.50	29,123,000
11 May 10	22.32400 -0.71	22.75	22.12	22.74	29,271,000
10 May 10	23.03100 +0.72	23.61	22.83	23.40	29,826,000
07 May 10	22.30900 -0.72	23.40	22.20	22.84	29,304,000
06 May 10	23.03000 -0.76	23.80	21.10	23.54	34,273,000
05 May 10	23.79400 -1.33	24.90	23.60	24.80	25,627,000
04 May 10	25.12500 +0.05	25.74	24.83	25.34	29,370,000
03 May 10	25.07400 +0.27	25.14	24.45	25.12	16,928,000
30 Apr 10	24.80400 -0.73	25.74	24.60	25.72	16,675,000
29 Apr 10	25.53800 +0.24	25.84	25.18	25.37	14,089,000
28 Apr 10	25.30000 -0.19	25.73	25.06	25.65	17,995,000
27 Apr 10	25.48500 -1.09	26.58	25.48	26.58	10,947,000
26 Apr 10	26.57800 -0.14	26.92	26.57	26.82	7,095,000
23 Apr 10	26.72200 +0.56	26.76	26.20	26.36	10,379,000
22 Apr 10	26.16000 +0.10	26.25	25.20	25.88	8,638,000
21 Apr 10	26.05900 -0.08	26.34	25.88	26.34	5,035,000
20 Apr 10	26.13900 +0.41	26.29	25.72	25.90	7,375,000
19 Apr 10	25.73000 -0.22	26.15	25.47	25.88	9,559,000
16 Apr 10	25.95000 -0.31	26.37	25.83	26.10	11,495,000
15 Apr 10	26.26300 -0.05	26.47	26.23	26.46	6,282,000
14 Apr 10	26.31300 +0.46	26.42	25.80	25.91	11,661,000
13 Apr 10	25.85000 -0.11	26.05	25.72	25.87	7,131,000
12 Apr 10	25.95700 +0.07	26.10	25.83	25.83	6,537,000
09 Apr 10	25.88800 +0.20	26.00	25.68	25.88	4,966,000
08 Apr 10	25.68800 +0.12	25.73	25.41	25.41	6,402,000
07 Apr 10	25.56600 -0.31	25.95	25.49	25.89	7,831,000
06 Apr 10	25.87500 +0.32	26.10	25.48	25.49	13,992,000
05 Apr 10	25.55800 +0.16	25.63	25.29	25.45	7,457,000
01 Apr 10	25.39400 -0.01	25.59	25.21	25.56	11,188,000
31 Mar 10	25.40000 +0.16	25.43	25.14	25.22	9,333,000
30 Mar 10	25.24100 +0.44	25.38	24.92	24.92	12,046,000
29 Mar 10	24.80100 +0.18	24.92	24.66	24.69	7,287,000
26 Mar 10	24.62400 +0.02	24.88	24.51	24.73	10,836,000
25 Mar 10	24.60900 +0.14	25.03	24.61	24.64	13,145,000
24 Mar 10	24.46800 -0.09	24.69	24.40	24.52	7,700,000
23 Mar 10	24.55900 -0.15	25.06	24.44	24.71	11,016,000
22 Mar 10	24.70800 +0.27	24.82	24.23	24.28	8,089,000
19 Mar 10	24.43600 -0.19	24.81	24.26	24.75	9,801,000
18 Mar 10	24.63000 -0.23	24.88	24.46	24.88	7,593,000
17 Mar 10	24.86500 -0.07	25.10	24.68	24.97	11,144,000
16 Mar 10	24.93400 -0.07	25.13	24.69	25.02	9,672,000
15 Mar 10	25.00800 +0.01	25.10	24.59	25.10	11,262,000
12 Mar 10	24.99700 -0.02	25.18	24.85	25.11	8,736,000
11 Mar 10	25.01900 +0.06	25.05	24.61	24.81	11,508,000
10 Mar 10	24.96000 +0.31	25.05	24.61	24.71	19,561,000
09 Mar 10	24.64800 +0.09	25.19	24.47	24.51	21,849,000
08 Mar 10	24.56100 +0.61	24.71	23.84	23.91	29,561,000
05 Mar 10	23.95400 +0.65	23.98	23.27	23.37	32,910,000
04 Mar 10	23.30000 +0.08	23.35	22.98	23.22	10,161,000
03 Mar 10	23.21500 +0.03	23.45	23.10	23.18	13,620,000
02 Mar 10	23.18100 -0.09	23.35	22.91	23.23	13,247,000
01 Mar 10	23.27400 +0.84	23.29	22.54	22.59	24,265,000
26 Feb 10	22.43700 +0.29	22.51	22.11	22.30	10,947,000
25 Feb 10	22.14900 -0.03	22.32	21.64	21.95	19,896,000
24 Feb 10	22.17500 -0.03	22.31	21.90	22.20	15,190,000
23 Feb 10	22.20200 -0.22	22.37	21.94	22.32	16,517,000
22 Feb 10	22.42400 +0.16	22.69	22.28	22.28	10,856,000
19 Feb 10	22.26300 +0.06	22.39	21.96	22.19	17,620,000
18 Feb 10	22.20000 -0.28	22.43	22.16	22.43	17,281,000
17 Feb 10	22.48300 -0.05	22.60	22.34	22.56	12,500,000
16 Feb 10	22.53000 -0.02	22.82	22.45	22.66	17,568,000
12 Feb 10	22.54800 -0.35	22.77	22.47	22.77	14,838,000
11 Feb 10	22.90000 +0.21	22.93	22.48	22.69	12,221,000
10 Feb 10	22.69000 +0.34	22.79	22.17	22.17	18,326,000
09 Feb 10	22.34500 -0.30	22.86	22.30	22.86	16,486,000
08 Feb 10	22.64000 +0.57	22.85	22.02	22.10	28,165,000
05 Feb 10	22.07400 -0.14	22.54	21.72	22.54	58,136,000
04 Feb 10	22.21100 -2.55	23.55	22.09	23.43	108,380,000
03 Feb 10	24.75800 -0.50	25.40	24.71	25.24	17,961,000
02 Feb 10	25.25600 -0.09	25.63	25.18	25.62	13,404,000
01 Feb 10	25.34200 +0.35	25.65	25.11	25.11	9,329,000
29 Jan 10	24.99000 +0.05	25.51	24.91	25.12	15,042,000
28 Jan 10	24.94500 -0.69	25.80	24.58	25.63	16,120,000
27 Jan 10	25.63300 +0.77	25.64	24.84	24.97	10,066,000
26 Jan 10	24.86100 -0.38	25.31	24.81	25.20	11,194,000
25 Jan 10	25.24500 +0.06	25.42	24.85	25.34	10,811,000
22 Jan 10	25.18100 -0.67	26.10	25.11	25.74	13,251,000
21 Jan 10	25.85100 -0.49	26.70	25.61	26.35	14,131,000
20 Jan 10	26.33900 -0.14	26.61	26.22	26.30	10,211,000
19 Jan 10	26.47500 +0.21	26.99	26.17	26.25	14,633,000
15 Jan 10	26.26500 +0.22	26.59	26.05	26.18	19,419,000
14 Jan 10	26.04800 +0.43	26.18	25.45	25.63	12,433,000
13 Jan 10	25.61500 +0.65	25.62	24.97	25.18	8,585,000
12 Jan 10	24.96600 -0.01	25.29	24.86	24.96	8,595,000
11 Jan 10	24.98000 -0.42	25.54	24.79	25.46	11,171,000
08 Jan 10	25.39800 +0.01	25.49	25.17	25.23	8,635,000
07 Jan 10	25.38900 -0.17	25.41	25.10	25.34	11,273,000
06 Jan 10	25.55600 -0.05	25.62	25.25	25.62	10,785,000
05 Jan 10	25.60800 -0.08	25.80	25.31	25.78	12,906,000
04 Jan 10	25.68400 +0.09	25.82	25.61	25.80	9,321,000
31 Dec 09	25.59800 -0.20	25.86	25.48	25.86	9,898,000
30 Dec 09	25.79800 -0.04	25.87	25.68	25.84	4,156,000
29 Dec 09	25.83600 +0.14	25.90	25.71	25.77	6,106,000
28 Dec 09	25.69800 +0.00	25.75	25.30	25.59	7,095,000