FUNDMANAGER.co.uk

Visa Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	406.57001 +3.65	408.59	403.39	403.86	6,651,904
19 Oct 26	402.92001 +0.31	403.79	398.01	399.52	5,823,303
16 Oct 26	402.60999 +2.86	404.74	399.73	402.50	6,755,339
15 Oct 26	399.75000 +8.32	403.20	395.26	396.66	8,573,141
14 Oct 26	391.42999 -4.63	397.19	389.56	395.91	7,609,095
13 Oct 26	396.06000 +6.79	396.35	390.69	394.72	7,449,212
12 Oct 26	389.26999 +3.82	391.81	384.65	385.78	4,983,582
09 Oct 26	385.45001 +10.35	386.84	375.50	375.79	5,814,347
08 Oct 26	375.10001 +3.00	379.99	370.37	371.40	6,384,800
07 Oct 26	372.10001 +1.46	374.62	369.60	369.72	4,422,148
06 Oct 26	370.64001 +0.93	371.84	368.15	368.79	3,526,851
05 Oct 26	369.70999 +9.05	370.17	359.05	359.49	4,514,451
02 Oct 26	360.66000 +0.81	361.38	356.75	360.21	3,814,387
01 Oct 26	359.85001 +0.52	363.24	357.36	358.35	5,219,861
30 Sep 26	359.32999 -6.55	364.60	359.33	364.50	7,388,960
29 Sep 26	365.88000 -1.86	368.26	365.00	366.93	5,372,176
28 Sep 26	367.73999 +0.36	370.50	366.06	366.70	6,364,799
25 Sep 26	367.38000 -0.60	368.33	363.79	366.02	4,577,262
24 Sep 26	367.98001 +6.46	368.21	362.00	362.27	4,417,575
23 Sep 26	361.51999 -0.52	366.33	360.00	361.24	5,129,006
22 Sep 26	362.04001 -7.91	372.00	359.80	371.76	8,776,070
21 Sep 26	369.95001 +1.66	370.90	366.09	369.54	6,729,774
18 Sep 26	368.29001 -1.64	370.80	366.93	368.56	19,356,604
17 Sep 26	369.92999 -1.00	372.48	368.39	371.38	4,621,187
16 Sep 26	370.92999 -4.69	376.47	368.12	374.96	7,196,523
15 Sep 26	375.62000 +0.34	376.37	372.82	374.82	4,988,254
14 Sep 26	375.28000 +4.83	377.17	371.67	375.07	6,016,389
11 Sep 26	370.45001 +3.24	371.81	367.98	368.92	3,436,072
10 Sep 26	367.20999 -0.18	368.00	365.52	366.40	3,732,873
09 Sep 26	367.39001 -1.25	369.48	365.88	368.45	4,456,431
08 Sep 26	368.64001 -6.43	373.50	367.44	371.60	4,930,372
04 Sep 26	375.07001 -3.68	377.50	373.64	374.89	4,646,779
03 Sep 26	378.75000 +0.35	382.21	376.86	380.17	3,870,160
02 Sep 26	378.39999 +5.73	380.17	374.01	374.01	5,600,367
01 Sep 26	372.67001 -6.70	380.75	372.22	379.65	5,858,695
31 Aug 26	379.37000 -2.23	382.48	378.80	381.35	6,744,990
28 Aug 26	381.60001 +1.94	383.68	379.03	380.30	4,645,136
27 Aug 26	379.66000 -4.24	381.77	378.50	381.14	6,644,590
26 Aug 26	383.89999 -0.24	385.57	381.08	384.14	6,052,284
25 Aug 26	384.14001 +1.73	384.20	380.27	381.20	6,773,636
24 Aug 26	382.41000 +11.37	383.42	372.21	373.26	8,419,747
21 Aug 26	371.04001 +5.31	371.80	366.66	367.87	6,663,547
20 Aug 26	365.73001 +0.19	368.93	363.63	365.10	5,837,718
19 Aug 26	365.54001 +1.29	370.64	362.90	364.09	5,841,049
18 Aug 26	364.25000 +5.41	365.91	358.05	359.62	6,804,015
17 Aug 26	358.84000 -5.31	363.56	358.52	362.84	10,266,241
14 Aug 26	364.14999 -1.30	366.80	362.76	365.89	8,096,633
13 Aug 26	365.45001 +6.03	365.45	358.71	363.70	7,213,383
12 Aug 26	359.42001 -3.40	363.35	358.31	361.00	3,655,302
11 Aug 26	362.82001 +1.50	364.55	359.97	360.98	4,424,136
10 Aug 26	361.32001 -1.18	364.17	358.87	362.00	7,493,382
07 Aug 26	362.50000 -7.97	370.25	361.52	368.51	5,085,588
06 Aug 26	370.47000 +1.93	371.10	365.25	369.57	4,678,914
05 Aug 26	368.54001 -1.05	372.40	366.72	372.30	5,966,296
04 Aug 26	369.59000 +3.92	371.11	360.09	361.76	7,416,058
03 Aug 26	365.67001 -0.46	371.97	364.35	368.50	5,506,956
31 Jul 26	366.13000 -0.14	366.88	360.10	363.76	7,504,260
30 Jul 26	366.26999 -2.46	367.00	360.75	365.00	8,262,635
29 Jul 26	368.73001 +2.14	373.97	355.48	357.00	11,269,708
28 Jul 26	366.59000 +4.06	371.16	362.73	365.06	10,886,446
27 Jul 26	362.53000 +6.79	363.66	358.25	359.35	6,626,416
24 Jul 26	355.73999 +4.14	355.84	351.05	353.47	4,467,197
23 Jul 26	351.60001 -1.82	352.05	348.50	352.05	4,170,613
22 Jul 26	353.42001 -2.40	357.53	352.27	356.57	4,615,681
21 Jul 26	355.82001 -4.75	359.12	354.69	356.99	5,941,892
20 Jul 26	360.57001 +2.01	363.00	356.43	357.10	7,597,627
17 Jul 26	358.56000 -6.58	364.63	357.00	363.57	7,372,526
16 Jul 26	365.14001 +10.00	365.14	357.11	358.04	8,690,739
15 Jul 26	355.14001 -0.88	360.43	349.12	354.00	8,846,866
14 Jul 26	356.01999 -1.73	359.94	353.68	355.77	6,138,334
13 Jul 26	357.75000 +8.78	359.49	351.05	351.73	9,950,423
10 Jul 26	348.97000 +0.77	351.17	345.33	350.63	4,656,412
09 Jul 26	348.20001 +0.67	348.50	344.42	345.30	6,527,458
08 Jul 26	347.53000 -4.67	351.60	345.69	350.30	10,083,313
07 Jul 26	352.20001 -5.05	356.08	346.92	348.39	7,282,237
06 Jul 26	357.25000 -4.88	365.02	348.85	363.00	11,482,046
02 Jul 26	362.13000 +11.05	362.13	352.51	352.51	9,714,850
01 Jul 26	351.07999 +7.99	353.36	340.98	344.56	13,010,272
30 Jun 26	343.09000 +1.44	344.29	339.08	341.76	7,445,905
29 Jun 26	341.64999 +5.42	345.81	338.27	338.27	8,000,309
26 Jun 26	336.23001 +5.71	339.72	331.44	332.24	16,573,268
25 Jun 26	330.51999 -1.71	339.94	330.07	332.56	7,032,894
24 Jun 26	332.23001 +3.75	334.80	327.21	329.00	7,985,307
23 Jun 26	328.48001 +1.88	331.28	328.08	328.82	10,994,457
22 Jun 26	326.60001 -0.64	333.00	325.86	328.33	15,017,380
18 Jun 26	327.23999 -3.14	332.33	327.00	331.00	14,372,704
17 Jun 26	330.38000 -2.74	336.82	329.97	333.50	6,885,757
16 Jun 26	333.12000 +9.30	333.29	324.38	325.69	9,237,750
15 Jun 26	323.82001 +1.43	326.43	322.75	323.36	6,802,995
12 Jun 26	322.39001 +3.34	325.93	319.80	321.76	5,543,517
11 Jun 26	319.04999 -3.91	323.71	317.96	322.00	5,947,091
10 Jun 26	322.95999 -2.09	326.90	320.18	326.62	5,772,614
09 Jun 26	325.04999 +5.38	325.49	317.00	318.66	6,326,323
08 Jun 26	319.67001 -3.90	323.92	318.43	321.35	5,563,311
05 Jun 26	323.57001 +3.39	325.98	320.97	322.40	7,172,618
04 Jun 26	320.17999 +7.78	324.76	316.70	316.79	6,946,686
03 Jun 26	312.39999 -4.92	317.65	309.00	317.65	8,958,643
02 Jun 26	317.32001 -5.45	323.50	313.39	322.51	10,108,743
01 Jun 26	322.76999 -3.59	327.86	318.68	327.26	9,937,103
29 May 26	326.35999 +1.41	331.67	325.35	325.50	14,056,419
28 May 26	324.95001 -2.66	327.08	320.90	326.01	8,098,441
27 May 26	327.60999 +1.13	331.46	325.66	325.83	5,910,994
26 May 26	326.48001 -2.40	328.50	324.51	326.45	8,703,037
22 May 26	328.88000 -2.24	333.43	328.82	330.52	7,453,579
21 May 26	331.12000 +0.37	332.52	327.23	329.84	7,029,239
20 May 26	330.75000 +0.84	331.65	326.82	330.09	9,346,706
19 May 26	329.91000 -2.73	335.17	329.49	333.33	12,837,351
18 May 26	332.64001 +6.89	333.43	323.77	324.43	5,264,022
15 May 26	325.75000 +3.23	329.01	323.84	324.00	6,018,950
14 May 26	322.51999 +2.21	323.33	320.25	321.37	5,244,592
13 May 26	320.31000 -6.11	325.42	319.80	323.79	6,794,580
12 May 26	326.42001 +2.56	328.91	324.20	324.32	6,229,989
11 May 26	323.85999 +5.07	325.18	318.01	319.10	9,582,051
08 May 26	318.79001 -2.49	321.07	316.16	320.98	5,937,407
07 May 26	321.28000 +2.48	323.69	319.54	319.54	6,868,377
06 May 26	318.79999 -3.23	324.58	318.00	323.75	7,787,507
05 May 26	322.03000 -4.82	325.58	319.64	325.11	5,875,367
04 May 26	326.85001 -1.18	329.79	325.40	328.00	6,707,099
01 May 26	328.03000 -1.81	335.85	327.92	332.88	6,719,006
30 Apr 26	329.84000 -5.02	332.50	328.08	332.12	11,197,600
29 Apr 26	334.85999 +25.56	341.98	333.79	336.40	16,633,457
28 Apr 26	309.29999 -0.35	313.96	308.74	312.20	7,599,826
27 Apr 26	309.64999 +0.23	310.82	306.06	307.51	6,249,702
24 Apr 26	309.42001 +0.54	309.98	304.50	307.10	5,601,441
23 Apr 26	308.88000 -2.41	312.20	305.01	310.49	7,251,117
22 Apr 26	311.29001 +1.35	311.36	308.06	311.01	5,659,344
21 Apr 26	309.94000 -4.00	316.89	308.82	314.01	6,806,871
20 Apr 26	313.94000 -3.08	317.55	312.35	316.40	5,506,825
17 Apr 26	317.01999 +1.92	319.44	315.18	316.60	8,070,006
16 Apr 26	315.10001 -0.81	318.00	314.57	316.35	5,683,137
15 Apr 26	315.91000 +4.54	316.73	311.52	313.00	4,831,444
14 Apr 26	311.37000 +1.98	312.12	307.49	308.47	5,234,132
13 Apr 26	309.39001 +5.03	309.75	302.34	303.93	6,778,654
10 Apr 26	304.35999 -3.93	309.00	303.51	308.71	5,190,038
09 Apr 26	308.29001 -0.67	309.58	303.59	308.00	4,797,977
08 Apr 26	308.95999 +6.41	311.08	307.70	307.73	6,827,963
07 Apr 26	302.54999 -0.78	304.98	301.12	302.44	4,160,719
06 Apr 26	303.32999 +2.53	304.42	299.46	300.74	5,480,096
02 Apr 26	300.79999 +2.29	302.47	295.85	297.80	4,361,156
01 Apr 26	298.51001 -3.73	305.05	293.89	305.05	7,701,549
31 Mar 26	302.23999 +2.70	303.34	296.58	301.60	10,024,771
30 Mar 26	299.54001 +4.02	300.68	295.89	298.73	9,290,055
27 Mar 26	295.51999 -10.01	304.59	294.32	304.32	9,948,605
26 Mar 26	305.53000 +0.62	307.87	303.00	304.16	7,636,034
25 Mar 26	304.91000 +1.15	308.49	302.17	305.48	6,277,945
24 Mar 26	303.76001 -0.68	306.04	300.62	302.00	5,332,516
23 Mar 26	304.44000 +2.82	307.85	302.85	305.20	7,651,309
20 Mar 26	301.62000 +1.91	302.92	299.01	299.85	13,993,610
19 Mar 26	299.70999 +0.69	302.46	297.03	298.04	6,796,969
18 Mar 26	299.01999 -9.44	307.93	298.50	307.41	7,165,518
17 Mar 26	308.45999 -1.65	312.69	307.38	311.32	6,866,873
16 Mar 26	310.10999 +2.97	311.13	307.38	307.85	6,401,225
13 Mar 26	307.14001 +0.64	310.35	306.42	307.59	4,811,285
12 Mar 26	306.50000 -2.46	310.95	306.02	308.14	7,498,822
11 Mar 26	308.95999 -5.47	315.08	308.39	313.25	6,385,139
10 Mar 26	314.42999 -1.54	317.13	311.45	315.43	5,262,435
09 Mar 26	315.97000 -1.39	316.40	310.15	313.46	8,376,422
06 Mar 26	317.35999 -2.44	317.69	312.30	316.05	6,439,709
05 Mar 26	319.79999 -0.67	322.80	314.77	319.33	8,254,194
04 Mar 26	320.47000 -0.36	325.77	319.80	321.44	5,224,935
03 Mar 26	320.82999 +0.32	322.04	314.35	315.80	5,452,716
02 Mar 26	320.51001 +0.37	322.60	314.60	315.50	6,660,558
27 Feb 26	320.14001 +3.44	320.23	311.95	314.46	12,354,088
26 Feb 26	316.70001 +3.71	319.42	313.94	314.48	8,701,288
25 Feb 26	312.98999 +5.77	313.94	308.25	308.55	7,610,240
24 Feb 26	307.22000 +0.70	309.27	303.08	305.50	9,114,215
23 Feb 26	306.51999 -14.43	320.52	304.70	319.04	13,022,886
20 Feb 26	320.95001 +2.02	322.35	317.82	318.11	6,784,680
19 Feb 26	318.92999 -1.37	320.20	315.73	317.49	5,948,454
18 Feb 26	320.29999 +0.80	322.28	316.72	319.50	7,090,796
17 Feb 26	319.50000 +5.42	321.38	314.41	314.41	8,570,653
13 Feb 26	314.07999 -10.10	326.48	312.82	323.83	11,653,917
12 Feb 26	324.17999 -5.06	332.24	324.00	328.89	9,370,313
11 Feb 26	329.23999 +1.07	331.04	326.42	326.92	8,262,851
10 Feb 26	328.17001 +2.59	329.88	324.55	324.71	5,793,100
09 Feb 26	325.57999 -6.00	332.82	323.62	330.76	8,485,873
06 Feb 26	331.57999 +2.45	335.13	327.10	331.78	7,444,115
05 Feb 26	329.13000 -0.82	337.59	328.82	333.00	8,004,631
04 Feb 26	329.95001 +1.02	331.31	324.42	327.11	8,381,771
03 Feb 26	328.92999 -4.91	335.79	328.87	331.65	9,072,789
02 Feb 26	333.84000 +12.01	334.69	324.11	324.83	8,330,077
30 Jan 26	321.82999 -9.97	333.00	321.60	332.22	11,177,896
29 Jan 26	331.79999 +4.82	333.36	323.51	330.00	10,070,512
28 Jan 26	326.98001 +1.72	328.39	324.88	326.73	8,089,998
27 Jan 26	325.26001 -3.23	328.93	324.91	328.48	6,181,006
26 Jan 26	328.48999 +2.31	332.00	325.03	328.00	7,500,382
23 Jan 26	326.17999 -0.18	327.80	324.62	325.86	5,667,908
22 Jan 26	326.35999 +1.08	328.39	324.00	326.46	6,930,304
21 Jan 26	325.28000 -0.54	328.67	323.00	326.43	8,954,218
20 Jan 26	325.82001 -2.48	328.32	321.56	322.23	8,270,436
16 Jan 26	328.29999 +0.55	329.25	325.40	326.78	8,288,205
15 Jan 26	327.75000 -1.42	331.69	326.37	329.33	8,430,874
14 Jan 26	329.17001 +1.29	329.90	323.94	328.66	9,244,173
13 Jan 26	327.88000 -15.32	337.52	323.83	337.00	20,337,646
12 Jan 26	343.20001 -6.57	346.51	337.32	342.78	13,226,291
09 Jan 26	349.76999 -2.46	354.70	349.15	352.16	4,903,262
08 Jan 26	352.23001 -3.65	356.35	349.50	355.00	6,308,411
07 Jan 26	355.88000 -1.68	358.28	354.51	357.15	6,312,734
06 Jan 26	357.56000 +3.76	358.62	352.00	353.68	6,718,218
05 Jan 26	353.79999 +7.32	357.54	344.05	344.50	7,585,310
02 Jan 26	346.48001 -4.23	350.05	343.48	349.87	5,396,636
31 Dec 25	350.70999 -2.91	355.20	350.69	353.65	3,461,168
30 Dec 25	353.62000 -0.99	354.87	352.66	354.00	3,358,581
29 Dec 25	354.60999 -0.39	356.55	353.80	355.49	3,402,129
26 Dec 25	355.00000 -0.14	356.73	353.71	355.10	1,999,946
24 Dec 25	355.14001 +1.76	355.99	353.01	353.38	2,022,039
23 Dec 25	353.38000 +1.29	356.38	352.00	352.00	3,680,492
22 Dec 25	352.09000 +2.84	353.44	349.59	350.00	4,920,846
19 Dec 25	349.25000 +3.24	349.91	346.05	346.05	17,750,916
18 Dec 25	346.01001 +1.60	347.53	344.27	345.17	6,708,883
17 Dec 25	344.41000 -0.70	347.79	343.68	345.55	7,056,236
16 Dec 25	345.10999 -1.78	347.62	343.72	346.00	7,249,302
15 Dec 25	346.89001 -0.94	348.45	343.83	347.83	6,923,553
12 Dec 25	347.82999 +2.20	349.84	345.97	348.00	6,914,659
11 Dec 25	345.63000 +19.90	347.32	330.06	332.60	12,953,584
10 Dec 25	325.73001 -0.77	328.76	325.30	326.64	5,467,541
09 Dec 25	326.50000 -0.34	328.23	325.07	326.61	4,309,978
08 Dec 25	326.84000 -4.40	331.34	324.71	329.88	5,998,580
05 Dec 25	331.23999 +4.14	334.11	326.40	326.83	5,266,948
04 Dec 25	327.10001 -2.51	332.38	324.28	331.28	6,266,614
03 Dec 25	329.60999 -0.01	332.35	329.35	329.61	6,293,547
02 Dec 25	329.62000 -0.77	332.80	327.21	331.45	8,111,510
01 Dec 25	330.39001 -4.05	333.30	330.14	332.94	6,969,363
28 Nov 25	334.44000 +0.65	335.02	332.00	333.43	4,585,189
26 Nov 25	333.79001 -0.74	335.71	333.05	334.53	4,282,094
25 Nov 25	334.53000 +5.23	336.06	328.90	328.90	5,815,214
24 Nov 25	329.29999 +1.32	330.73	326.00	329.24	8,896,669
21 Nov 25	327.98001 +4.21	331.08	324.29	325.38	8,832,314
20 Nov 25	323.76999 -0.35	328.40	323.14	324.12	6,200,518
19 Nov 25	324.12000 +2.94	324.57	319.87	321.52	7,017,344
18 Nov 25	321.17999 -4.57	325.00	318.00	324.50	9,131,721
17 Nov 25	325.75000 -4.27	333.36	324.93	331.16	6,317,287
14 Nov 25	330.01999 -6.06	336.08	329.03	335.89	6,378,093
13 Nov 25	336.07999 -2.80	341.46	335.60	339.04	4,925,529
12 Nov 25	338.88000 -0.04	344.26	337.40	338.25	6,357,887
11 Nov 25	338.92001 +4.07	339.09	333.20	335.50	4,379,633
10 Nov 25	334.85001 -1.17	338.68	334.32	336.65	5,258,986
07 Nov 25	336.01999 -0.94	338.29	334.85	336.73	5,305,345
06 Nov 25	336.95999 -3.08	338.65	333.71	338.59	8,470,449
05 Nov 25	340.04001 -0.26	342.11	336.36	340.13	4,965,592
04 Nov 25	340.29999 +3.40	340.32	334.25	336.48	5,861,152
03 Nov 25	336.89999 -3.84	341.21	334.82	341.00	5,392,895
31 Oct 25	340.73999 -4.29	343.00	338.17	342.08	7,167,990
30 Oct 25	345.03000 +3.75	349.71	341.79	342.22	6,367,578
29 Oct 25	341.28000 -5.62	350.98	339.00	346.00	8,361,652
28 Oct 25	346.89999 -0.92	349.89	346.50	348.58	6,955,737
27 Oct 25	347.82001 +0.44	349.52	345.01	349.00	5,321,245
24 Oct 25	347.38000 +1.42	349.08	345.32	348.20	3,566,432
23 Oct 25	345.95999 +0.60	347.15	344.46	346.20	7,206,310
22 Oct 25	345.35999 -1.85	348.17	344.50	347.82	5,074,406
21 Oct 25	347.20999 +2.80	349.65	343.00	343.12	4,095,863
20 Oct 25	344.41000 +2.52	344.96	338.94	341.90	4,472,005
17 Oct 25	341.89001 +6.49	343.45	337.00	337.77	6,245,384
16 Oct 25	335.39999 -10.29	345.69	334.17	345.00	6,217,012
15 Oct 25	345.69000 -2.69	350.08	344.00	348.38	3,778,198
14 Oct 25	348.38000 +5.08	350.01	340.22	341.00	5,727,523
13 Oct 25	343.29999 -0.35	347.66	340.73	343.72	4,030,682
10 Oct 25	343.64999 -3.39	350.40	343.25	347.63	6,285,190
09 Oct 25	347.04001 -4.32	352.87	345.58	351.47	4,428,814
08 Oct 25	351.35999 -1.06	355.00	351.10	353.78	3,846,936
07 Oct 25	352.42001 +3.14	354.44	350.06	350.06	4,981,315
06 Oct 25	349.28000 -0.56	351.12	344.35	350.01	4,693,416
03 Oct 25	349.84000 +3.89	353.16	346.00	346.11	5,170,421
02 Oct 25	345.95001 -1.88	347.18	343.56	346.21	5,184,090
01 Oct 25	347.82999 +6.45	349.36	340.31	340.31	8,144,117
30 Sep 25	341.38000 +1.22	345.61	338.51	339.82	8,158,215
29 Sep 25	340.16000 +2.79	340.64	335.55	337.38	6,486,162
26 Sep 25	337.37000 +2.44	339.50	336.23	337.23	9,572,098
25 Sep 25	334.92999 -3.75	340.20	334.51	338.35	5,383,690
24 Sep 25	338.67999 -0.02	339.90	337.92	339.13	4,930,939
23 Sep 25	338.70001 -5.66	345.26	337.63	344.59	10,110,118
22 Sep 25	344.35999 +2.75	344.86	338.66	339.01	5,546,008
19 Sep 25	341.60999 +3.43	342.69	338.25	340.45	13,470,641
18 Sep 25	338.17999 -8.02	345.27	338.18	344.73	6,986,403
17 Sep 25	346.20001 +6.17	346.20	339.52	339.94	5,752,632
16 Sep 25	340.03000 +0.98	340.54	333.47	336.24	5,518,262
15 Sep 25	339.04999 -0.38	342.71	338.39	340.61	4,298,931
12 Sep 25	339.42999 -4.06	343.19	339.17	341.22	3,518,310
11 Sep 25	343.48999 +5.37	343.53	337.87	338.73	5,143,903
10 Sep 25	338.12000 -5.87	342.61	336.44	342.61	6,557,868
09 Sep 25	343.98999 +1.69	346.32	341.29	341.69	4,640,528
08 Sep 25	342.29999 -0.92	344.38	341.00	342.34	4,711,571
05 Sep 25	343.22000 -7.77	352.62	340.20	351.38	5,448,341
04 Sep 25	350.98999 +0.12	352.63	349.15	350.73	4,323,973
03 Sep 25	350.87000 +0.80	350.89	347.26	349.34	4,031,894
02 Sep 25	350.07001 -1.71	350.17	346.08	349.31	4,892,001
29 Aug 25	351.78000 +1.92	352.63	349.00	350.46	3,671,901
28 Aug 25	349.85999 -0.49	351.04	348.60	350.60	4,987,541
27 Aug 25	350.35001 -0.83	353.42	349.84	350.71	5,531,127
26 Aug 25	351.17999 +2.36	353.40	347.45	348.69	5,876,224
25 Aug 25	348.82001 -1.22	350.72	347.50	349.61	8,020,043
22 Aug 25	350.04001 +6.35	351.20	345.22	345.22	4,957,835
21 Aug 25	343.69000 -0.24	344.52	339.72	342.89	6,073,857
20 Aug 25	343.92999 +1.48	347.44	342.85	343.40	5,834,366
19 Aug 25	342.45001 -0.29	346.34	341.89	342.56	4,457,201
18 Aug 25	342.73999 -1.73	345.73	340.95	343.84	3,999,572
15 Aug 25	344.47000 -1.02	348.36	342.86	346.24	4,920,206
14 Aug 25	345.48999 +2.94	346.08	341.67	342.94	6,224,008
13 Aug 25	342.54999 +5.81	343.48	336.78	336.98	5,693,362
12 Aug 25	336.73999 +0.84	338.65	334.81	335.20	5,684,596
11 Aug 25	335.89999 -0.88	337.86	334.51	336.73	5,715,795
08 Aug 25	336.78000 +4.69	337.38	332.73	333.68	6,073,868
07 Aug 25	332.09000 -7.65	342.15	328.70	341.43	8,797,064
06 Aug 25	339.73999 +2.31	341.43	335.43	338.30	5,944,108
05 Aug 25	337.42999 -4.72	342.46	335.55	342.15	7,295,564
04 Aug 25	342.14999 +2.80	344.38	340.00	341.70	7,335,286
01 Aug 25	339.35001 -6.12	346.17	338.10	344.10	8,658,670
31 Jul 25	345.47000 -5.44	352.82	345.09	348.93	8,641,733
30 Jul 25	350.91000 -0.38	356.62	347.23	351.70	12,129,680
29 Jul 25	351.29001 -4.18	358.32	350.81	356.29	7,402,324
28 Jul 25	355.47000 -1.57	358.32	354.73	356.38	3,920,959
25 Jul 25	357.04001 +3.07	357.65	353.01	354.00	3,915,781
24 Jul 25	353.97000 -1.32	357.18	353.86	354.82	5,881,632
23 Jul 25	355.29001 +3.43	355.78	351.21	353.00	4,385,600
22 Jul 25	351.85999 +0.92	354.48	350.20	351.10	4,614,217
21 Jul 25	350.94000 +1.89	353.65	348.40	349.06	5,216,269
18 Jul 25	349.04999 -0.76	349.50	347.16	349.50	4,927,644
17 Jul 25	349.81000 -0.09	351.37	348.48	350.00	4,747,460
16 Jul 25	349.89999 +2.88	350.67	345.80	347.29	5,539,115
15 Jul 25	347.01999 -3.48	350.21	346.76	348.12	4,891,719
14 Jul 25	350.50000 +2.57	351.97	345.01	347.39	5,599,263
11 Jul 25	347.92999 -7.95	353.81	344.39	352.51	7,580,157
10 Jul 25	355.88000 -1.88	357.62	353.45	356.83	6,121,637
09 Jul 25	357.76001 +3.21	357.76	353.75	355.07	7,297,087
08 Jul 25	354.54999 -2.09	358.27	353.25	356.68	6,966,793
07 Jul 25	356.64001 -2.22	359.66	354.49	358.92	5,138,011
03 Jul 25	358.85999 +4.64	359.00	353.61	354.59	3,702,810
02 Jul 25	354.22000 -1.25	356.36	350.00	354.60	5,131,422
01 Jul 25	355.47000 +0.42	357.00	351.42	353.82	6,653,409
30 Jun 25	355.04999 +6.44	355.61	349.06	349.35	7,080,119
27 Jun 25	348.60999 +2.58	352.01	345.66	346.59	6,456,825
26 Jun 25	346.03000 +0.77	346.91	342.03	343.77	8,808,123
25 Jun 25	345.26001 -6.37	351.29	345.26	350.45	6,823,745
24 Jun 25	351.63000 +7.88	354.56	347.92	351.52	10,171,951
23 Jun 25	343.75000 +5.18	344.30	335.63	337.50	7,553,346
20 Jun 25	338.57001 -1.81	340.00	334.92	338.95	19,315,876
18 Jun 25	340.38000 -17.46	358.48	338.04	357.85	14,965,687
17 Jun 25	357.84000 +2.36	359.60	353.32	353.49	5,489,436
16 Jun 25	355.48001 +2.63	360.22	354.33	356.49	7,223,603
13 Jun 25	352.85001 -18.55	363.01	345.00	361.51	14,164,458
12 Jun 25	371.39999 -1.91	374.17	369.55	372.23	4,865,950
11 Jun 25	373.31000 +2.61	375.51	369.38	370.00	5,562,874
10 Jun 25	370.70001 +4.04	371.44	366.68	367.00	4,106,040
09 Jun 25	366.66000 -3.56	369.79	362.05	369.79	5,000,275
06 Jun 25	370.22000 +3.45	371.00	367.55	369.01	5,000,659
05 Jun 25	366.76999 -1.23	371.00	365.93	370.00	6,874,061
04 Jun 25	368.00000 +2.14	369.66	366.31	366.71	4,202,306
03 Jun 25	365.85999 +0.54	366.88	361.50	364.58	5,171,787
02 Jun 25	365.32001 +0.13	365.46	359.96	362.77	3,842,280
30 May 25	365.19000 +2.79	367.04	361.35	361.35	8,714,586
29 May 25	362.39999 +2.67	363.04	358.72	360.35	4,584,867
28 May 25	359.73001 +0.43	360.91	358.04	359.34	3,291,064
27 May 25	359.29999 +5.76	360.00	354.48	355.41	6,239,024
23 May 25	353.54001 -4.43	356.00	352.22	353.74	5,339,146
22 May 25	357.97000 -0.33	360.00	356.56	357.76	4,936,568
21 May 25	358.29999 -8.54	365.99	358.08	363.72	6,125,536
20 May 25	366.84000 -1.06	368.25	364.69	367.78	5,281,778
19 May 25	367.89999 +2.78	369.15	362.32	363.02	5,072,883
16 May 25	365.12000 +2.82	366.19	360.89	362.95	5,806,770
15 May 25	362.29999 +5.84	363.73	356.67	356.89	5,790,429
14 May 25	356.45999 +0.32	358.41	355.21	356.67	6,208,010
13 May 25	356.14001 +0.29	358.87	354.58	355.52	5,396,614
12 May 25	355.85001 +3.31	361.89	351.13	359.14	7,960,236
09 May 25	352.54001 +1.27	353.80	350.67	351.83	3,085,238
08 May 25	351.26999 +1.42	355.33	350.95	352.00	4,156,386
07 May 25	349.85001 +2.15	351.15	347.21	348.70	5,402,116
06 May 25	347.70001 -0.94	349.65	345.76	346.40	3,421,648
05 May 25	348.64001 +1.04	351.05	346.12	347.00	3,863,464
02 May 25	347.60001 +5.15	350.09	346.12	347.22	6,103,722
01 May 25	342.45001 -3.05	345.72	340.12	345.58	5,803,902
30 Apr 25	345.50000 +3.98	346.52	333.24	334.44	9,501,202
29 Apr 25	341.51999 +4.01	342.27	336.46	338.50	5,324,097
28 Apr 25	337.51001 +2.34	339.33	335.02	336.77	5,404,503
25 Apr 25	335.17001 -0.54	336.36	332.17	334.76	4,448,591
24 Apr 25	335.70999 +1.34	336.77	331.25	333.28	8,044,453
23 Apr 25	334.37000 +2.97	341.25	333.20	337.24	8,903,559
22 Apr 25	331.39999 +11.30	332.56	322.39	323.86	5,435,531
21 Apr 25	320.10001 -9.51	329.15	316.65	329.00	6,358,050
17 Apr 25	329.60999 -1.72	334.32	328.44	331.07	5,622,265
16 Apr 25	331.32999 -4.48	337.22	328.86	335.00	5,808,838
15 Apr 25	335.81000 +0.63	339.39	335.00	336.72	4,380,260
14 Apr 25	335.17999 +1.78	339.61	333.14	336.41	5,004,853
11 Apr 25	333.39999 +8.79	336.98	322.54	324.43	6,741,480
10 Apr 25	324.60999 -7.82	330.16	313.27	328.02	8,701,195
09 Apr 25	332.42999 +24.16	334.03	305.64	305.64	11,334,150
08 Apr 25	308.26999 -4.05	326.28	303.93	322.24	9,466,895
07 Apr 25	312.32001 -0.81	322.18	299.00	302.07	12,141,573
04 Apr 25	313.13000 -26.26	334.65	312.12	330.00	13,166,219
03 Apr 25	339.39001 -6.94	344.73	331.00	333.90	8,781,863
02 Apr 25	346.32999 -0.02	348.20	343.05	343.44	5,619,763
01 Apr 25	346.35001 -4.11	350.45	342.57	350.44	7,450,901
31 Mar 25	350.45999 +7.61	351.86	334.49	339.35	9,828,936
28 Mar 25	342.85001 -7.01	351.61	341.61	349.19	5,677,981
27 Mar 25	349.85999 +5.68	350.84	343.32	344.00	7,248,294
26 Mar 25	344.17999 -0.44	347.38	343.00	345.99	6,161,976
25 Mar 25	344.62000 +0.75	345.53	340.67	344.56	3,914,032
24 Mar 25	343.87000 +8.21	345.22	337.65	338.65	5,670,319
21 Mar 25	335.66000 -3.84	339.43	335.52	337.37	17,224,198
20 Mar 25	339.50000 -0.37	342.24	337.66	339.00	5,423,708
19 Mar 25	339.87000 +5.10	341.03	334.50	336.80	5,437,611
18 Mar 25	334.76999 +0.22	335.80	332.30	335.29	7,773,518
17 Mar 25	334.54999 +2.75	336.11	329.76	330.03	6,146,547
14 Mar 25	331.79999 +3.25	332.77	326.38	327.21	7,809,572
13 Mar 25	328.54999 -4.29	336.20	327.70	330.99	7,910,257
12 Mar 25	332.84000 +0.70	336.16	329.11	335.97	6,290,919
11 Mar 25	332.14001 -9.34	339.61	329.58	338.41	9,770,333
10 Mar 25	341.48001 -3.84	345.01	337.64	339.94	8,190,091
07 Mar 25	345.32001 +1.16	346.39	339.14	340.87	6,340,985
06 Mar 25	344.16000 -8.52	348.87	340.39	345.96	8,585,509
05 Mar 25	352.67999 +0.45	354.11	348.93	350.83	8,234,416
04 Mar 25	352.23001 -9.59	360.27	350.40	360.11	8,946,536
03 Mar 25	361.82001 -0.89	366.54	359.54	363.00	9,077,259
28 Feb 25	362.70999 +6.97	364.00	353.71	354.71	15,507,381
27 Feb 25	355.73999 +5.11	360.31	351.67	351.90	7,279,274
26 Feb 25	350.63000 -1.46	351.83	348.99	350.00	5,957,891
25 Feb 25	352.09000 +2.23	352.59	346.00	351.37	6,191,949
24 Feb 25	349.85999 +1.33	350.80	347.36	348.76	5,041,646
21 Feb 25	348.53000 -1.96	353.32	347.48	350.49	6,902,106
20 Feb 25	350.48999 -4.74	356.13	349.06	355.23	5,687,992
19 Feb 25	355.23001 -1.50	357.15	354.18	356.02	4,147,378
18 Feb 25	356.73001 +2.92	356.74	352.40	353.69	5,819,378
14 Feb 25	353.81000 -1.82	355.43	353.22	354.43	5,714,802
13 Feb 25	355.63000 +4.14	356.08	350.73	353.12	4,276,349
12 Feb 25	351.48999 +0.77	351.83	347.49	349.16	6,756,378
11 Feb 25	350.72000 -0.51	352.12	346.25	348.30	5,143,469
10 Feb 25	351.23001 +3.21	351.90	347.70	348.70	6,015,039
07 Feb 25	348.01999 +0.54	350.75	347.21	348.00	4,258,360
06 Feb 25	347.48001 -1.96	350.65	346.60	349.78	4,290,591
05 Feb 25	349.44000 +4.29	349.48	345.25	346.00	4,910,690
04 Feb 25	345.14999 -0.67	346.01	342.54	344.60	5,321,399
03 Feb 25	345.82001 +4.02	346.00	339.24	340.00	7,989,875
31 Jan 25	341.79999 -1.25	351.25	341.71	346.47	8,530,580
30 Jan 25	343.04999 +7.17	344.44	339.00	339.51	7,804,966
29 Jan 25	335.88000 +1.40	337.11	334.50	334.50	5,054,316
28 Jan 25	334.48001 -0.06	337.83	332.89	334.67	5,969,823
27 Jan 25	334.54001 +4.34	335.49	328.05	330.00	6,544,865
24 Jan 25	330.20001 +1.99	331.08	327.80	328.02	4,279,749
23 Jan 25	328.20999 +4.65	328.51	323.57	323.76	5,263,783
22 Jan 25	323.56000 -0.07	325.74	322.38	324.77	4,991,206
21 Jan 25	323.63000 +4.01	324.58	320.00	320.31	5,436,338
17 Jan 25	319.62000 +2.37	320.59	316.71	317.50	5,707,743
16 Jan 25	317.25000 +0.97	319.18	315.75	315.75	4,587,989
15 Jan 25	316.28000 +7.19	317.19	313.13	313.68	5,191,357
14 Jan 25	309.09000 +2.17	310.16	307.52	308.75	5,079,887
13 Jan 25	306.92001 -0.79	306.92	303.84	305.00	9,399,468
10 Jan 25	307.70999 -4.89	311.85	305.99	311.20	6,580,233
08 Jan 25	312.60001 +0.93	314.04	310.21	311.00	5,026,758
07 Jan 25	311.67001 -1.37	315.19	311.32	312.89	4,918,335
06 Jan 25	313.04001 -1.87	315.39	312.07	315.01	6,550,131
03 Jan 25	314.91000 +0.51	315.92	312.01	314.18	4,214,631
02 Jan 25	314.39999 -1.64	319.68	312.41	317.78	5,256,973
31 Dec 24	316.04001 +0.73	317.66	315.19	316.12	3,936,752
30 Dec 24	315.31000 -3.35	317.11	313.23	314.68	3,447,755
27 Dec 24	318.66000 -2.25	321.50	317.56	319.27	3,399,633
26 Dec 24	320.91000 +0.26	321.45	319.46	319.77	2,690,192
24 Dec 24	320.64999 +3.43	321.54	317.28	318.17	2,679,352
23 Dec 24	317.22000 -0.49	317.97	313.35	315.65	7,504,467
20 Dec 24	317.70999 +2.83	320.00	312.28	313.57	22,951,378
19 Dec 24	314.88000 +5.10	316.87	311.23	311.83	8,264,543
18 Dec 24	309.78000 -8.52	321.61	309.56	318.50	10,307,254
17 Dec 24	318.29999 +2.41	318.84	315.14	315.82	8,785,015
16 Dec 24	315.89001 +1.15	317.56	314.10	314.74	6,498,182
13 Dec 24	314.73999 +0.51	316.95	314.34	315.83	4,656,259
12 Dec 24	314.23001 +0.44	315.55	313.43	314.82	3,140,247
11 Dec 24	313.79001 +1.41	315.55	311.21	313.04	4,273,825
10 Dec 24	312.38000 +4.08	312.98	306.64	307.36	4,477,073
09 Dec 24	308.29999 -2.71	313.01	307.64	311.83	5,679,010
06 Dec 24	311.01001 +1.93	312.56	308.80	308.87	4,228,333
05 Dec 24	309.07999 -0.82	311.09	308.83	309.98	5,168,724
04 Dec 24	309.89999 -3.11	312.85	308.80	312.42	5,931,219
03 Dec 24	313.01001 -3.64	317.32	312.77	317.10	4,869,956
02 Dec 24	316.64999 +1.57	317.42	313.71	316.90	5,570,851
29 Nov 24	315.07999 +0.38	316.25	313.70	314.29	3,852,944
27 Nov 24	314.70001 +2.88	316.37	309.49	310.77	5,165,083
26 Nov 24	311.82001 -1.37	314.50	311.54	314.20	6,974,510
25 Nov 24	313.19000 +3.27	313.66	309.86	311.86	14,121,746
22 Nov 24	309.92001 +0.02	311.59	307.90	307.97	5,913,951
21 Nov 24	309.89999 +2.51	310.92	306.65	307.30	5,696,494
20 Nov 24	307.39001 -4.46	312.29	306.22	311.86	6,287,345
19 Nov 24	311.85001 -0.31	312.23	308.51	310.00	4,877,612
18 Nov 24	312.16000 +2.52	312.41	308.70	309.48	4,581,018
15 Nov 24	309.64001 +1.39	310.72	306.66	307.56	5,095,213
14 Nov 24	308.25000 -1.23	311.29	307.83	309.30	4,408,536
13 Nov 24	309.48001 -0.37	310.95	307.84	309.49	4,036,031
12 Nov 24	309.85001 -1.07	310.55	308.11	309.04	4,536,315
11 Nov 24	310.92001 +3.05	312.44	309.30	310.09	4,342,693
08 Nov 24	307.87000 +2.07	311.15	305.69	306.89	6,148,683
07 Nov 24	305.79999 -1.60	307.63	304.42	307.50	6,187,921
06 Nov 24	307.39999 +14.11	309.00	302.82	306.32	10,238,744
05 Nov 24	293.29001 +1.44	294.78	291.58	291.71	3,643,803
04 Nov 24	291.85001 +1.11	293.15	290.76	291.55	4,281,721
01 Nov 24	290.73999 +0.89	292.67	287.19	288.49	5,438,871
31 Oct 24	289.85001 -0.31	296.34	289.62	292.09	7,813,938
30 Oct 24	290.16000 +8.28	295.78	288.33	292.34	9,051,672
29 Oct 24	281.88000 -2.31	285.70	281.35	284.27	7,220,980
28 Oct 24	284.19000 +2.46	284.64	281.53	282.04	4,289,114
25 Oct 24	281.73001 -1.49	285.09	280.78	284.00	4,414,985
24 Oct 24	283.22000 -0.54	283.62	281.73	282.39	4,577,682
23 Oct 24	283.76001 -1.03	286.05	283.53	286.04	5,249,255
22 Oct 24	284.79001 -2.06	286.53	283.53	285.05	5,701,934
21 Oct 24	286.85001 -3.77	290.44	286.33	289.60	6,264,584
18 Oct 24	290.62000 +0.23	291.04	288.08	289.92	5,169,510
17 Oct 24	290.39001 +2.87	290.93	287.61	288.57	8,587,170
16 Oct 24	287.51999 +8.23	287.60	278.35	278.62	9,395,689
15 Oct 24	279.29001 -1.39	282.64	278.83	281.00	5,783,931
14 Oct 24	280.67999 +2.84	281.37	277.99	279.08	3,988,885
11 Oct 24	277.84000 +0.37	278.80	275.37	276.04	4,732,374
10 Oct 24	277.47000 +0.54	277.67	275.35	276.78	4,057,142
09 Oct 24	276.92999 +1.97	277.49	274.42	275.00	4,114,590
08 Oct 24	274.95999 +1.17	276.10	274.01	274.71	4,365,464
07 Oct 24	273.79001 -4.14	277.61	273.24	277.60	4,275,603
04 Oct 24	277.92999 +1.07	278.44	275.10	277.35	4,203,972
03 Oct 24	276.85999 -0.14	277.69	275.84	276.67	2,992,992
02 Oct 24	277.00000 -0.60	277.64	275.37	276.57	4,735,741
01 Oct 24	277.60001 +2.65	279.06	274.36	276.97	5,718,674
30 Sep 24	274.95001 -0.22	275.69	273.20	275.00	5,935,415
27 Sep 24	275.17001 +3.48	277.98	272.78	273.16	6,509,578
26 Sep 24	271.69000 +2.06	273.24	270.00	270.50	9,552,507
25 Sep 24	269.63000 -3.15	274.25	268.23	274.19	11,671,266
24 Sep 24	272.78000 -15.85	281.00	272.71	280.18	13,690,164
23 Sep 24	288.63000 +3.86	288.88	284.62	284.90	6,505,632
20 Sep 24	284.76999 -0.47	287.00	283.25	285.50	27,810,924
19 Sep 24	285.23999 -3.24	291.48	282.87	291.09	10,382,069
18 Sep 24	288.48001 -3.08	292.02	288.13	291.84	5,889,996
17 Sep 24	291.56000 +1.08	293.07	290.08	290.90	5,135,913
16 Sep 24	290.48001 +3.13	290.90	287.74	288.05	4,458,865
13 Sep 24	287.35001 +1.98	288.74	285.55	286.49	4,987,643
12 Sep 24	285.37000 +1.41	286.00	281.47	284.00	4,161,170
11 Sep 24	283.95999 -1.38	285.17	278.30	285.02	6,281,968
10 Sep 24	285.34000 -0.27	286.40	283.57	285.93	5,314,413
09 Sep 24	285.60999 +6.24	286.97	281.65	282.09	10,933,862
06 Sep 24	279.37000 +0.75	280.28	277.43	277.77	7,187,805
05 Sep 24	278.62000 -1.87	281.50	277.41	281.00	6,447,539
04 Sep 24	280.48999 +1.95	281.64	278.70	278.71	6,089,085
03 Sep 24	278.54001 +2.17	282.09	276.37	276.37	7,278,250
30 Aug 24	276.37000 +2.05	276.99	274.26	275.00	6,296,089
29 Aug 24	274.32001 +5.13	275.99	270.45	270.98	5,565,085
28 Aug 24	269.19000 -1.53	271.98	267.67	271.16	5,455,098
27 Aug 24	270.72000 +2.51	270.95	267.89	268.52	6,594,067
26 Aug 24	268.20999 +0.77	270.37	267.67	267.72	4,612,181
23 Aug 24	267.44000 -0.50	269.21	265.31	268.70	3,697,448
22 Aug 24	267.94000 -0.26	269.50	266.57	268.94	4,425,444
21 Aug 24	268.20001 +0.16	269.27	267.39	268.56	6,639,748
20 Aug 24	268.04001 +1.57	268.04	265.78	267.00	6,803,575
19 Aug 24	266.47000 -0.91	268.31	265.23	267.42	6,555,945
16 Aug 24	267.38000 +0.58	268.44	265.39	266.85	5,111,080
15 Aug 24	266.79999 +5.66	267.39	262.84	262.84	7,397,780
14 Aug 24	261.14001 +1.01	261.50	258.74	260.87	8,552,272
13 Aug 24	260.13000 +0.24	261.68	259.27	260.13	12,005,746
12 Aug 24	259.89001 +0.13	261.60	259.24	260.50	26,769,518
09 Aug 24	259.76001 -0.07	261.52	259.01	259.17	7,228,127
08 Aug 24	259.82999 +3.31	260.45	257.92	258.13	8,223,667
07 Aug 24	256.51999 -1.74	262.03	256.31	259.66	12,908,578
06 Aug 24	258.26001 +1.82	260.49	255.77	256.50	21,586,816
05 Aug 24	256.44000 -10.14	262.92	254.51	261.45	9,631,322
02 Aug 24	266.57999 +0.65	267.96	262.88	263.83	7,017,857
01 Aug 24	265.92999 +0.26	267.00	264.18	266.33	7,269,671
31 Jul 24	265.67001 +2.57	266.36	264.25	264.54	7,642,547
30 Jul 24	263.10001 +1.50	264.30	261.01	263.23	5,941,775
29 Jul 24	261.60001 +2.14	262.70	258.58	260.32	6,068,109
26 Jul 24	259.45999 +5.72	261.20	255.59	255.59	7,062,213
25 Jul 24	253.74001 -0.43	258.22	252.70	255.39	8,573,282
24 Jul 24	254.17000 -10.62	257.20	253.13	256.07	13,065,893
23 Jul 24	264.79001 -2.92	267.70	263.86	267.53	8,109,209
22 Jul 24	267.70999 +2.25	268.40	265.02	267.23	5,313,610
19 Jul 24	265.45999 -3.69	270.95	264.31	270.32	6,839,933
18 Jul 24	269.14999 -3.55	273.62	268.55	272.29	5,550,804
17 Jul 24	272.70001 +3.45	272.91	268.24	268.44	5,324,662
16 Jul 24	269.25000 +0.80	270.21	267.37	268.52	7,869,921
15 Jul 24	268.45001 +2.71	269.24	265.25	265.67	6,845,211
12 Jul 24	265.73999 +3.19	267.39	263.66	264.34	6,627,767
11 Jul 24	262.54999 -0.45	263.63	260.76	262.13	8,805,194
10 Jul 24	263.00000 -2.44	263.48	258.51	259.12	9,635,466
09 Jul 24	265.44000 -0.96	267.55	263.92	267.00	6,432,808
08 Jul 24	266.39999 -3.96	271.44	265.97	270.25	8,561,140
05 Jul 24	270.35999 +1.37	270.55	268.24	269.00	7,986,435
03 Jul 24	268.98999 +0.76	269.75	268.15	269.07	5,017,760
02 Jul 24	268.23001 +4.99	268.23	262.40	263.24	8,697,811
01 Jul 24	263.23999 +0.77	265.77	261.30	263.79	7,955,766
28 Jun 24	262.47000 -4.12	268.60	261.25	267.20	13,957,270
27 Jun 24	266.59000 -7.01	270.59	266.50	268.51	10,529,083
26 Jun 24	273.60001 +0.07	274.46	271.75	272.91	12,171,987
25 Jun 24	273.53000 -2.77	277.93	273.53	276.85	19,897,652
24 Jun 24	276.29999 +1.08	280.39	275.27	275.32	24,149,628
21 Jun 24	275.22000 -1.60	277.54	274.58	277.17	14,790,151
20 Jun 24	276.82001 +3.20	278.04	273.10	273.19	10,164,364
18 Jun 24	273.62000 +2.45	273.90	271.30	271.30	6,707,460
17 Jun 24	271.17001 +0.51	271.83	269.00	269.00	9,258,209
14 Jun 24	270.66000 -0.53	271.55	269.27	270.10	8,537,260
13 Jun 24	271.19000 +0.87	271.86	269.32	270.32	7,361,158
12 Jun 24	270.32001 -4.35	277.60	269.90	276.77	7,536,636
11 Jun 24	274.67001 -0.37	274.86	272.22	274.54	6,244,586
10 Jun 24	275.04001 -3.63	278.56	273.38	278.14	5,214,002
07 Jun 24	278.67001 +1.63	280.33	276.86	277.71	4,515,795
06 Jun 24	277.04001 +2.54	277.15	274.08	274.80	4,862,378
05 Jun 24	274.50000 +2.08	274.93	272.02	273.53	5,368,674
04 Jun 24	272.42001 +2.04	272.99	269.31	269.63	4,188,515
03 Jun 24	270.38000 -2.08	273.13	268.06	273.09	4,838,782
31 May 24	272.45999 +1.16	272.76	269.01	271.44	8,909,985
30 May 24	271.29999 +2.44	271.64	268.31	268.70	4,903,071
29 May 24	268.85999 -2.12	271.14	268.26	269.00	5,469,713
28 May 24	270.98001 -3.51	274.46	270.23	274.23	6,212,455
24 May 24	274.48999 +0.26	275.24	273.35	275.01	4,339,967
23 May 24	274.23001 -1.35	277.44	273.03	275.24	6,115,917
22 May 24	275.57999 -0.37	278.08	275.12	275.53	4,202,492
21 May 24	275.95001 -2.59	278.42	274.88	278.00	6,578,156
20 May 24	278.54001 -1.56	280.27	278.18	279.22	5,460,901
17 May 24	280.10001 +0.26	280.91	278.10	280.05	6,177,831
16 May 24	279.84000 -1.66	282.38	279.26	281.74	10,341,718
15 May 24	281.50000 +3.76	281.73	277.07	277.15	21,288,364
14 May 24	277.73999 -1.65	279.99	274.27	279.44	18,526,094
13 May 24	279.39001 -1.35	282.15	279.10	281.46	10,528,397
10 May 24	280.73999 +2.20	281.03	279.24	279.55	8,986,581
09 May 24	278.54001 +1.35	278.79	276.39	276.80	8,948,813
08 May 24	277.19000 +0.73	278.55	274.92	277.80	9,029,699
07 May 24	276.45999 +3.79	277.88	272.83	273.72	6,377,080
06 May 24	272.67001 +4.18	272.78	269.57	269.65	3,958,721
03 May 24	268.48999 +0.88	269.45	266.50	269.00	3,862,018
02 May 24	267.60999 +0.29	269.47	266.65	269.35	5,061,698
01 May 24	267.32001 -1.29	270.91	266.71	268.15	6,125,360
30 Apr 24	268.60999 -3.23	272.08	268.58	270.53	6,376,353
29 Apr 24	271.84000 -2.68	274.47	271.09	272.32	4,192,247
26 Apr 24	274.51999 -0.64	276.77	273.83	275.01	6,840,615
25 Apr 24	275.16000 +0.14	276.22	270.49	272.97	8,064,621
24 Apr 24	275.01999 +0.91	283.00	274.49	282.57	8,807,157
23 Apr 24	274.10999 +1.78	274.89	272.71	274.01	6,438,002
22 Apr 24	272.32999 +2.55	273.76	269.36	270.95	6,463,742
19 Apr 24	269.78000 -1.59	272.00	268.29	271.47	7,905,368
18 Apr 24	271.37000 -1.32	273.15	269.86	272.57	8,231,849
17 Apr 24	272.69000 +1.34	274.00	271.50	273.30	5,940,897
16 Apr 24	271.35001 +0.07	274.13	270.17	270.54	8,237,131
15 Apr 24	271.28000 -4.68	277.91	270.34	277.89	10,267,489
12 Apr 24	275.95999 +0.28	277.00	274.05	275.55	9,038,411
11 Apr 24	275.67999 +1.20	276.48	272.18	274.00	8,102,293
10 Apr 24	274.48001 -2.24	276.82	274.12	275.42	5,276,012
09 Apr 24	276.72000 -1.04	278.00	273.32	277.63	7,292,102
08 Apr 24	277.76001 +0.62	277.98	275.15	276.25	5,521,086
05 Apr 24	277.14001 +3.14	277.96	275.03	276.10	4,368,406
04 Apr 24	274.00000 -2.96	279.08	273.56	278.36	4,003,715
03 Apr 24	276.95999 -1.48	280.48	276.56	280.48	4,472,635
02 Apr 24	278.44000 +0.16	279.33	276.98	278.00	6,780,676
01 Apr 24	278.28000 -0.80	280.89	276.79	280.36	5,055,390
28 Mar 24	279.07999 +0.06	279.80	277.12	278.49	5,844,358
27 Mar 24	279.01999 -1.58	281.25	276.98	280.25	5,190,674
26 Mar 24	280.60001 -0.61	284.13	278.41	284.13	8,752,364
25 Mar 24	281.20999 -2.05	283.50	280.04	283.01	8,519,433
22 Mar 24	283.26001 -7.11	290.49	282.89	290.00	8,744,121
21 Mar 24	290.37000 +1.09	290.96	287.90	289.97	5,057,559
20 Mar 24	289.28000 +1.93	289.87	286.72	287.64	6,104,955
19 Mar 24	287.35001 +2.30	288.06	285.25	286.66	6,595,183
18 Mar 24	285.04999 +2.01	286.23	283.25	283.87	4,095,632
15 Mar 24	283.04001 -3.37	285.63	282.64	283.55	9,845,181
14 Mar 24	286.41000 +1.27	289.04	284.55	288.96	5,448,181
13 Mar 24	285.14001 +1.22	286.10	283.82	284.66	5,661,429
12 Mar 24	283.92001 +3.36	284.48	280.29	281.31	7,962,394
11 Mar 24	280.56000 +0.52	280.77	277.99	279.45	4,551,187
08 Mar 24	280.04001 +1.78	281.67	278.83	279.00	3,929,002
07 Mar 24	278.26001 -2.17	281.17	276.16	280.88	5,668,483
06 Mar 24	280.42999 +1.05	282.00	279.31	280.00	4,535,185
05 Mar 24	279.38000 -1.15	280.99	277.68	280.27	6,228,066
04 Mar 24	280.53000 -2.63	283.00	278.13	282.81	5,920,308
01 Mar 24	283.16000 +0.52	284.91	282.11	283.20	3,955,728
29 Feb 24	282.64001 -2.99	285.66	282.18	285.50	6,633,684
28 Feb 24	285.63000 +2.46	286.13	282.08	282.10	4,358,820
27 Feb 24	283.17001 -0.98	284.17	281.54	284.17	4,145,383
26 Feb 24	284.14999 +0.55	285.35	282.66	283.04	3,856,911
23 Feb 24	283.60001 -0.15	285.95	283.50	284.72	5,107,693
22 Feb 24	283.75000 +6.99	284.06	278.98	279.18	5,100,191
21 Feb 24	276.76001 +1.61	276.97	273.53	274.63	4,771,105
20 Feb 24	275.14999 -3.41	276.84	273.34	274.57	6,157,178
16 Feb 24	278.56000 -2.42	281.12	277.87	280.96	6,630,744
15 Feb 24	280.98001 +3.42	281.12	277.56	277.65	4,834,758
14 Feb 24	277.56000 +1.75	277.64	274.71	276.47	4,218,350
13 Feb 24	275.81000 +0.74	278.00	272.76	273.75	5,493,833
12 Feb 24	275.07001 -1.36	276.67	274.24	276.43	3,676,232
09 Feb 24	276.42999 +0.65	277.18	274.09	275.00	4,618,283
08 Feb 24	275.78000 -3.61	279.66	275.28	279.54	5,833,409
07 Feb 24	279.39001 +2.63	279.54	277.06	279.38	4,785,902
06 Feb 24	276.76001 +1.18	276.88	274.03	274.80	4,400,250
05 Feb 24	275.57999 -1.60	278.00	275.13	277.40	4,899,140
02 Feb 24	277.17999 +0.13	278.50	275.68	277.61	4,848,891
01 Feb 24	277.04999 +3.79	277.19	273.36	273.39	7,064,976
31 Jan 24	273.26001 -3.89	279.99	273.18	277.12	6,139,312
30 Jan 24	277.14999 +3.49	278.64	274.19	274.59	6,548,999
29 Jan 24	273.66000 +5.72	275.07	266.71	266.97	6,574,480
26 Jan 24	267.94000 -4.67	270.87	265.60	265.94	8,586,548
25 Jan 24	272.60999 +0.96	272.78	270.80	271.95	6,894,942
24 Jan 24	271.64999 +0.39	272.86	271.08	272.57	4,944,962
23 Jan 24	271.26001 +0.06	271.87	269.91	271.55	5,882,995
22 Jan 24	271.20001 +0.30	272.35	270.36	272.24	5,984,272
19 Jan 24	270.89999 +2.76	271.15	267.05	268.18	7,226,520
18 Jan 24	268.14001 +1.51	268.78	266.42	267.88	6,694,264
17 Jan 24	266.63000 +1.39	267.10	264.39	264.42	5,118,722
16 Jan 24	265.23999 +1.07	265.66	262.35	263.52	6,196,414
12 Jan 24	264.17001 +0.14	265.55	263.71	265.13	4,656,238
11 Jan 24	264.03000 -0.53	266.19	262.40	265.46	5,598,998
10 Jan 24	264.56000 +1.23	265.37	262.86	264.97	4,355,784
09 Jan 24	263.32999 +0.79	263.62	261.14	262.00	7,055,782
08 Jan 24	262.54001 +2.85	262.62	259.95	260.94	4,659,030
05 Jan 24	259.69000 +0.08	261.46	258.75	260.78	3,723,363
04 Jan 24	259.60999 +1.63	261.04	258.00	258.07	3,842,976
03 Jan 24	257.98001 -0.89	258.86	256.86	258.55	4,148,294
02 Jan 24	258.87000 -1.48	260.09	257.67	259.61	5,470,986
29 Dec 23	260.35001 -0.05	261.46	259.67	260.57	4,074,872
28 Dec 23	260.39999 +1.47	260.97	258.54	258.54	3,020,454
27 Dec 23	258.92999 -0.23	259.77	258.31	259.25	3,976,811
26 Dec 23	259.16000 +0.73	259.73	258.53	258.53	2,085,089
22 Dec 23	258.42999 -1.11	261.20	258.22	260.00	5,111,707
21 Dec 23	259.54001 +2.43	259.99	257.04	257.51	6,246,652
20 Dec 23	257.10999 -2.88	260.82	257.08	260.50	7,240,857
19 Dec 23	259.98999 +1.62	260.34	257.20	258.61	8,720,308
18 Dec 23	258.37000 +0.34	259.59	257.95	258.70	6,041,140
15 Dec 23	258.03000 -0.70	258.37	254.45	254.51	13,373,952
14 Dec 23	258.73001 -3.65	263.25	256.40	263.19	8,168,683
13 Dec 23	262.38000 +2.82	262.48	258.69	259.15	4,859,887
12 Dec 23	259.56000 +3.04	259.72	256.39	257.30	5,946,564
11 Dec 23	256.51999 +0.78	257.63	255.00	255.00	6,479,312
08 Dec 23	255.74001 -0.08	256.04	253.87	255.00	3,732,515
07 Dec 23	255.82001 +1.53	256.14	253.50	254.89	3,589,256
06 Dec 23	254.28999 -0.32	256.83	253.53	255.80	3,804,631
05 Dec 23	254.61000 +0.17	254.82	252.14	254.19	4,199,094
04 Dec 23	254.44000 -2.01	257.39	254.35	255.91	5,247,450
01 Dec 23	256.45001 -0.23	256.91	253.90	255.79	3,939,644
30 Nov 23	256.67999 +2.45	256.77	253.17	254.25	6,874,885
29 Nov 23	254.23000 +1.29	256.07	253.52	253.92	4,955,093
28 Nov 23	252.94000 -1.20	254.15	251.61	253.85	5,234,927
27 Nov 23	254.14000 -0.16	254.98	252.52	254.30	5,478,887
24 Nov 23	254.30000 +0.58	254.70	253.50	254.19	1,640,931
22 Nov 23	253.72000 +1.49	254.54	252.66	253.00	5,702,542
21 Nov 23	252.23000 +2.26	253.34	250.03	250.03	7,213,943
20 Nov 23	249.97000 +0.41	250.93	245.60	249.61	8,604,744
17 Nov 23	249.56000 +0.99	250.24	248.66	249.45	7,238,324
16 Nov 23	248.57001 +0.46	249.45	247.27	248.59	7,051,607
15 Nov 23	248.11000 +1.17	248.24	245.34	246.81	13,258,892
14 Nov 23	246.94000 +2.27	247.93	245.58	246.17	14,092,026
13 Nov 23	244.67000 -0.58	245.68	244.11	245.00	4,088,661
10 Nov 23	245.25000 +3.61	245.27	241.97	243.98	4,094,940
09 Nov 23	241.64000 -2.27	244.48	240.97	244.33	4,866,610
08 Nov 23	243.91000 -0.86	244.75	242.80	243.49	5,117,726
07 Nov 23	244.77000 +1.28	245.07	243.38	243.41	4,219,744
06 Nov 23	243.49001 -0.11	244.78	242.61	244.00	5,254,340
03 Nov 23	243.60001 +0.35	245.32	242.26	245.12	5,030,010
02 Nov 23	243.25000 +4.67	243.25	239.20	239.91	6,286,743
01 Nov 23	238.58000 +3.48	239.04	235.68	236.14	4,996,404
31 Oct 23	235.10001 +2.02	235.72	232.99	233.57	4,828,403
30 Oct 23	233.08000 +3.81	233.38	230.03	232.19	5,170,329
27 Oct 23	229.27000 -2.01	231.39	228.03	231.17	5,540,934
26 Oct 23	231.28000 -5.57	235.60	230.36	234.57	6,414,495
25 Oct 23	236.85001 +2.20	238.48	231.29	232.25	10,365,335
24 Oct 23	234.64999 +3.12	236.53	232.89	232.89	6,844,055
23 Oct 23	231.53000 -1.85	234.46	231.28	231.36	5,071,710
20 Oct 23	233.38000 -0.43	235.77	232.64	234.13	5,748,421
19 Oct 23	233.81000 -3.66	237.92	233.40	237.47	5,927,439
18 Oct 23	237.47000 -3.73	240.83	236.99	239.96	9,528,487
17 Oct 23	241.20000 +1.13	241.48	238.29	239.63	4,527,629
16 Oct 23	240.07001 +2.40	240.71	238.33	239.00	6,227,475
13 Oct 23	237.67000 +0.89	238.65	236.23	236.39	4,966,925
12 Oct 23	236.78000 +1.10	237.73	234.89	236.71	4,472,920
11 Oct 23	235.67999 -0.92	238.51	234.89	237.55	4,760,890
10 Oct 23	236.60001 +2.16	238.22	234.28	234.90	4,644,223
09 Oct 23	234.44000 -0.60	235.17	231.70	232.80	5,372,332
06 Oct 23	235.03999 +1.56	236.59	232.75	233.17	6,401,280
05 Oct 23	233.48000 +2.26	234.19	230.22	230.41	6,126,433
04 Oct 23	231.22000 +2.41	231.70	228.88	229.48	5,430,925
03 Oct 23	228.81000 -2.46	231.75	227.78	230.47	5,585,744
02 Oct 23	231.27000 +1.26	231.37	228.77	229.24	5,175,345
29 Sep 23	230.00999 -1.65	233.03	229.65	232.84	6,045,177
28 Sep 23	231.66000 +2.16	232.54	229.67	230.67	4,203,886
27 Sep 23	229.50000 -0.15	230.68	227.92	230.26	6,006,676
26 Sep 23	229.64999 -3.71	232.67	229.60	231.93	6,193,243
25 Sep 23	233.36000 -1.72	235.47	232.21	235.38	5,921,753
22 Sep 23	235.08000 -1.53	237.79	234.88	236.75	5,935,586
21 Sep 23	236.61000 -5.25	240.78	236.27	240.77	6,881,943
20 Sep 23	241.86000 -1.70	244.53	241.67	243.63	5,756,898
19 Sep 23	243.56000 -1.10	245.12	241.46	245.00	4,709,207
18 Sep 23	244.66000 +3.59	245.23	240.77	240.94	4,771,567
15 Sep 23	241.07001 -0.43	244.10	240.03	241.90	13,077,932
14 Sep 23	241.50000 -6.33	245.54	238.75	245.00	11,999,981
13 Sep 23	247.83000 +0.53	250.06	246.61	247.15	5,657,025
12 Sep 23	247.30000 +0.08	247.76	246.01	246.94	3,499,561
11 Sep 23	247.22000 -0.07	248.36	246.27	247.33	2,995,835
08 Sep 23	247.28999 +0.15	248.14	246.44	247.79	3,309,819
07 Sep 23	247.14000 +0.98	247.40	245.11	245.50	4,008,017
06 Sep 23	246.16000 +0.82	246.66	244.21	245.42	4,520,355
05 Sep 23	245.34000 -2.77	248.69	245.20	248.35	4,459,645
01 Sep 23	248.11000 +2.43	248.87	246.77	247.47	4,112,905
31 Aug 23	245.67999 -0.55	248.02	245.45	245.59	5,532,610
30 Aug 23	246.23000 +0.89	248.23	246.05	246.42	4,573,291
29 Aug 23	245.34000 +1.51	245.83	243.40	243.50	3,975,738
28 Aug 23	243.83000 +1.26	245.23	242.60	243.01	3,741,458
25 Aug 23	242.57001 +3.10	243.41	240.21	241.38	3,541,533
24 Aug 23	239.47000 -2.83	243.56	239.36	242.25	4,570,869
23 Aug 23	242.30000 +1.73	242.54	240.72	241.32	4,947,728
22 Aug 23	240.57001 +1.11	241.43	238.67	240.00	3,848,688
21 Aug 23	239.46001 +1.29	240.53	237.76	239.38	3,573,630
18 Aug 23	238.17000 +0.80	239.05	235.30	235.58	4,344,962
17 Aug 23	237.37000 -1.92	240.38	236.49	240.00	4,177,578
16 Aug 23	239.28999 -0.54	241.07	236.02	236.53	3,218,574
15 Aug 23	239.83000 -3.07	242.67	239.35	242.01	3,770,078
14 Aug 23	242.89999 +2.86	243.33	240.26	240.72	4,351,136
11 Aug 23	240.03999 -0.12	240.72	238.41	240.00	3,607,104
10 Aug 23	240.16000 +0.40	243.95	240.09	240.62	4,778,017
09 Aug 23	239.75999 +0.47	241.97	239.49	240.50	4,055,027
08 Aug 23	239.28999 -2.22	241.36	237.39	240.42	5,080,585
07 Aug 23	241.50999 +2.52	242.18	239.21	239.22	5,649,780
04 Aug 23	238.99001 +0.23	241.91	237.84	238.00	5,169,670
03 Aug 23	238.75999 +1.20	239.05	235.24	236.00	5,034,095
02 Aug 23	237.56000 -2.22	238.79	236.79	238.63	4,868,402
01 Aug 23	239.78000 +2.05	240.73	237.00	237.14	4,629,291
31 Jul 23	237.73000 +1.98	238.42	236.00	236.00	4,799,690
28 Jul 23	235.75000 +1.31	235.88	233.71	234.58	6,795,307
27 Jul 23	234.44000 -2.66	238.66	232.96	237.42	8,160,062
26 Jul 23	237.10001 -1.59	238.85	227.68	231.41	7,551,396
25 Jul 23	238.69000 -2.05	240.80	238.56	240.02	4,997,534
24 Jul 23	240.74001 +1.49	241.27	238.19	239.68	6,009,950
21 Jul 23	239.25000 -0.37	240.35	238.73	239.74	5,427,353
20 Jul 23	239.62000 -1.80	241.61	239.07	241.16	4,694,950
19 Jul 23	241.42000 +0.65	242.59	240.12	241.25	4,835,518
18 Jul 23	240.77000 -3.22	243.18	237.68	243.10	7,674,704
17 Jul 23	243.99001 +0.83	245.37	243.00	243.11	4,328,605
14 Jul 23	243.16000 -0.15	244.74	241.96	244.73	4,941,178
13 Jul 23	243.31000 +1.10	244.26	243.15	243.79	5,819,609
12 Jul 23	242.21001 +1.66	243.95	241.23	241.55	6,116,018
11 Jul 23	240.55000 +2.39	240.70	238.12	238.81	3,857,069
10 Jul 23	238.16000 +1.71	239.10	236.50	237.01	4,858,862
07 Jul 23	236.45000 -2.43	238.44	236.13	236.73	5,729,515
06 Jul 23	238.88000 -0.57	239.60	236.69	238.27	6,442,089
05 Jul 23	239.45000 +1.48	240.00	233.99	234.41	7,601,399
03 Jul 23	237.97000 +0.49	238.40	235.41	237.00	3,087,351
30 Jun 23	237.48000 +3.16	238.28	235.95	236.27	6,879,444
29 Jun 23	234.32001 +6.36	234.70	228.60	228.79	7,118,889
28 Jun 23	227.96001 +0.62	228.06	226.02	227.50	5,324,532
27 Jun 23	227.34000 +1.04	228.61	226.52	227.48	4,628,474
26 Jun 23	226.30000 -3.25	230.10	226.20	229.44	5,165,372
23 Jun 23	229.55000 +1.16	229.98	226.39	227.22	5,424,352
22 Jun 23	228.39000 +1.14	228.93	225.50	226.36	6,275,806
21 Jun 23	227.25000 +0.78	228.63	224.98	226.12	7,032,143
20 Jun 23	226.47000 -2.44	229.57	226.18	227.00	12,312,629
16 Jun 23	228.91000 +2.74	229.80	226.08	226.45	13,628,902
15 Jun 23	226.17000 +2.73	227.11	221.37	222.02	12,533,970
14 Jun 23	223.44000 +0.04	225.47	222.58	223.74	9,160,723
13 Jun 23	223.39999 -2.77	227.15	222.63	225.62	6,868,741
12 Jun 23	226.17000 +2.61	226.45	223.63	224.41	8,621,521
09 Jun 23	223.56000 +0.51	225.18	222.76	223.64	6,385,287
08 Jun 23	223.05000 -2.22	225.13	222.41	225.09	6,250,073
07 Jun 23	225.27000 -2.95	227.55	221.02	227.00	8,517,188
06 Jun 23	228.22000 +1.45	229.25	226.16	226.69	6,020,168
05 Jun 23	226.77000 -2.02	228.33	225.31	227.91	4,858,949
02 Jun 23	228.78999 +2.29	230.27	227.42	228.81	5,897,069
01 Jun 23	226.50000 +5.47	226.71	222.43	222.73	7,003,563
31 May 23	221.03000 -0.61	221.53	216.14	219.96	19,886,054
30 May 23	221.64000 -3.37	225.47	219.75	225.01	6,916,013
26 May 23	225.00999 +1.63	226.21	223.34	223.82	5,067,460
25 May 23	223.38000 +1.13	224.69	220.49	222.45	6,827,756
24 May 23	222.25000 -2.33	223.10	220.03	222.55	6,730,750
23 May 23	224.58000 -6.70	229.49	223.66	229.27	8,537,241
22 May 23	231.28000 -2.03	233.87	231.18	233.31	3,987,775
19 May 23	233.31000 -0.29	234.34	231.94	234.00	5,399,403
18 May 23	233.60001 +0.95	234.15	231.13	232.40	6,621,870
17 May 23	232.64999 +2.18	233.89	230.55	232.73	4,990,276
16 May 23	230.47000 -2.34	233.10	229.63	232.56	4,289,809
15 May 23	232.81000 +1.43	232.83	230.55	231.19	2,843,284
12 May 23	231.38000 +0.37	232.73	229.82	232.00	3,432,730
11 May 23	231.00999 -0.26	231.52	228.27	230.75	3,818,035
10 May 23	231.27000 -1.99	234.81	228.90	234.30	5,245,220
09 May 23	233.25999 +1.03	234.09	230.82	231.08	4,352,067
08 May 23	232.23000 +0.45	233.45	231.25	231.25	2,938,546
05 May 23	231.78000 +6.18	232.34	227.29	228.34	6,237,483
04 May 23	225.60001 -0.38	226.05	223.48	224.84	5,648,862
03 May 23	225.98000 -1.00	228.67	225.92	226.98	4,093,320
02 May 23	226.98000 -5.53	232.37	226.21	231.95	5,244,016
01 May 23	232.50999 -0.22	234.59	231.51	232.87	4,571,070
28 Apr 23	232.73000 +3.72	233.57	228.06	228.65	11,627,877
27 Apr 23	229.00999 +0.86	229.63	226.61	228.67	7,128,188
26 Apr 23	228.14999 -1.44	232.77	226.72	231.22	8,396,290
25 Apr 23	229.59000 -3.17	235.02	229.43	233.02	6,076,450
24 Apr 23	232.75999 -1.29	235.15	231.51	234.23	9,124,050
21 Apr 23	234.05000 -0.55	235.57	233.38	235.00	6,771,589
20 Apr 23	234.60001 +2.03	234.67	231.50	232.46	4,925,659
19 Apr 23	232.57001 -1.03	234.06	231.85	234.00	3,833,933
18 Apr 23	233.60001 +0.12	234.33	231.69	233.75	4,796,178
17 Apr 23	233.48000 -0.54	234.05	230.94	234.02	4,048,512
14 Apr 23	234.02000 +1.33	234.99	232.24	232.99	9,781,266
13 Apr 23	232.69000 +4.88	232.84	228.80	229.46	7,615,523
12 Apr 23	227.81000 -0.64	231.59	227.33	229.93	4,373,002
11 Apr 23	228.45000 +2.02	229.13	226.20	227.00	4,513,395
10 Apr 23	226.42999 +0.44	226.48	224.32	225.56	4,952,351
06 Apr 23	225.99001 -2.18	226.73	224.68	226.16	4,285,206
05 Apr 23	228.17000 +0.51	228.47	226.55	226.78	4,813,750
04 Apr 23	227.66000 -1.34	230.05	226.83	229.00	5,254,725
03 Apr 23	229.00000 +3.54	229.16	224.12	225.23	6,421,512
31 Mar 23	225.46001 +3.10	225.84	223.29	223.60	9,508,978
30 Mar 23	222.36000 -0.94	224.24	221.21	223.92	5,383,945
29 Mar 23	223.30000 +2.97	223.55	220.92	222.29	4,482,956
28 Mar 23	220.33000 -1.48	223.33	218.65	222.82	6,418,581
27 Mar 23	221.81000 +0.77	224.08	221.39	222.59	7,211,050
24 Mar 23	221.03999 -1.55	221.33	218.25	220.67	4,792,394
23 Mar 23	222.59000 +2.55	225.25	220.26	220.44	6,427,712
22 Mar 23	220.03999 -1.91	224.90	219.92	222.50	6,700,556
21 Mar 23	221.95000 +3.80	222.51	218.68	221.34	8,971,367
20 Mar 23	218.14999 +0.76	220.54	216.84	217.00	9,817,486
17 Mar 23	217.39000 -0.06	218.66	214.87	214.87	18,801,184
16 Mar 23	217.45000 +1.08	217.58	208.76	215.17	13,677,052
15 Mar 23	216.37000 -2.29	216.91	213.67	214.41	8,372,233
14 Mar 23	218.66000 +4.19	219.87	216.04	218.00	7,985,583
13 Mar 23	214.47000 -1.67	217.85	212.50	214.63	6,810,947
10 Mar 23	216.14000 -3.87	219.12	215.48	219.03	6,639,144
09 Mar 23	220.00999 -2.18	224.37	219.66	221.40	5,066,656
08 Mar 23	222.19000 -0.98	222.93	221.18	221.96	4,195,134
07 Mar 23	223.17000 -3.58	227.38	223.08	226.75	4,386,798
06 Mar 23	226.75000 +2.98	227.41	223.69	223.93	5,737,589
03 Mar 23	223.77000 +4.71	224.01	219.90	220.20	6,055,410
02 Mar 23	219.06000 +0.70	219.60	217.09	217.89	5,539,467
01 Mar 23	218.36000 -1.58	220.27	216.43	219.46	4,792,656
28 Feb 23	219.94000 -0.41	221.77	219.50	220.00	5,385,356
27 Feb 23	220.35001 +0.80	221.44	219.34	220.73	4,255,459
24 Feb 23	219.55000 -1.58	220.24	217.46	218.48	4,414,363
23 Feb 23	221.13000 +1.11	222.09	218.93	221.56	5,533,847
22 Feb 23	220.02000 -0.60	221.75	219.45	220.41	4,621,995
21 Feb 23	220.62000 -2.94	222.44	219.99	220.16	7,276,091
17 Feb 23	223.56000 -2.27	224.77	221.74	224.18	4,520,303
16 Feb 23	225.83000 -3.09	228.36	225.67	226.07	3,865,852
15 Feb 23	228.92000 -0.47	229.07	226.80	227.59	4,407,545
14 Feb 23	229.39000 +0.51	231.42	227.17	228.67	4,829,396
13 Feb 23	228.88000 +1.68	229.83	226.27	226.88	4,946,705
10 Feb 23	227.20000 -2.15	229.91	226.16	228.96	4,509,889
09 Feb 23	229.35001 -0.85	232.48	229.13	232.41	5,238,412
08 Feb 23	230.20000 -1.12	231.86	229.99	230.34	4,978,585
07 Feb 23	231.32001 +1.88	232.13	227.95	228.02	4,042,815
06 Feb 23	229.44000 -0.69	230.26	228.04	228.70	3,402,356
03 Feb 23	230.13000 +0.57	230.86	227.64	228.69	5,243,645
02 Feb 23	229.56000 -1.34	234.30	228.37	233.96	7,189,990
01 Feb 23	230.89999 +0.69	232.66	227.80	229.37	5,792,650
31 Jan 23	230.21001 +1.11	230.80	228.45	228.81	11,294,209
30 Jan 23	229.10001 -2.34	230.42	227.93	230.20	5,677,404
27 Jan 23	231.44000 +6.73	232.84	227.25	228.00	11,382,643
26 Jan 23	224.71001 -0.19	227.08	223.67	226.00	7,043,444
25 Jan 23	224.89999 +1.01	224.97	221.17	221.62	4,729,630
24 Jan 23	223.89000 -0.29	230.00	216.63	222.02	5,274,900
23 Jan 23	224.17999 -0.13	226.20	223.15	224.60	5,501,462
20 Jan 23	224.31000 +3.90	224.43	220.41	221.14	5,210,962
19 Jan 23	220.41000 +0.95	221.52	217.50	218.10	4,853,085
18 Jan 23	219.46001 -3.54	224.99	219.44	224.08	6,558,014
17 Jan 23	223.00000 -0.06	224.40	222.37	222.38	6,101,118
13 Jan 23	223.06000 -0.56	223.76	220.14	221.91	4,283,182
12 Jan 23	223.62000 +1.52	223.81	220.61	222.10	4,264,404
11 Jan 23	222.10001 +1.01	222.18	219.70	221.29	5,408,193
10 Jan 23	221.09000 +2.49	222.39	218.18	218.99	10,857,022
09 Jan 23	218.60001 +0.85	222.21	218.35	219.07	6,294,533
06 Jan 23	217.75000 +6.64	218.14	213.09	214.00	6,829,695
05 Jan 23	211.11000 -1.50	214.16	210.46	213.80	5,246,222
04 Jan 23	212.61000 +5.22	213.20	209.62	209.62	6,606,249
03 Jan 23	207.39000 -0.37	212.32	206.16	209.28	4,202,971
30 Dec 22	207.75999 -0.30	208.04	205.70	206.31	4,159,463
29 Dec 22	208.06000 +3.07	208.53	205.50	205.95	3,675,605
28 Dec 22	204.99001 -1.30	208.53	204.80	206.68	3,139,186
27 Dec 22	206.28999 +0.46	206.88	204.60	205.92	2,904,905
23 Dec 22	205.83000 +0.77	206.24	203.52	204.13	3,246,162
22 Dec 22	205.06000 -1.75	206.65	202.13	205.75	5,690,926
21 Dec 22	206.81000 +1.45	207.96	205.58	206.57	4,086,940
20 Dec 22	205.36000 +0.54	206.53	203.55	203.88	5,024,855
19 Dec 22	204.82001 -2.07	207.47	203.95	206.63	4,893,648
16 Dec 22	206.89000 -1.02	208.40	205.30	207.49	12,473,052
15 Dec 22	207.91000 -5.41	211.82	206.82	209.60	10,833,163
14 Dec 22	213.32001 +0.28	216.28	211.63	212.85	7,001,704
13 Dec 22	213.03999 -1.55	219.98	212.62	219.54	14,585,020
12 Dec 22	214.59000 +5.89	214.82	209.47	210.00	5,941,732
09 Dec 22	208.70000 -0.40	210.52	207.52	207.91	4,928,579
08 Dec 22	209.10001 +1.29	210.30	207.75	209.51	4,896,614
07 Dec 22	207.81000 -1.27	209.02	205.13	208.80	7,923,847
06 Dec 22	209.08000 -4.60	212.13	207.64	212.00	5,985,961
05 Dec 22	213.67999 -3.98	216.91	213.05	215.65	9,006,308
02 Dec 22	217.66000 +0.66	218.48	214.24	215.73	5,132,837
01 Dec 22	217.00000 +0.00	218.65	215.30	217.00	11,261,545
30 Nov 22	217.00000 +7.94	217.00	208.01	208.22	13,918,125
29 Nov 22	209.06000 -2.20	210.15	207.35	209.35	8,986,852
28 Nov 22	211.25999 -2.53	214.47	210.65	212.26	10,229,683
25 Nov 22	213.78999 +2.06	214.00	211.38	211.71	1,993,541
23 Nov 22	211.73000 +1.40	212.83	209.91	210.00	3,807,338
22 Nov 22	210.33000 +4.01	210.48	205.35	207.54	5,273,142
21 Nov 22	206.32001 -4.48	210.55	205.89	210.30	10,450,939
18 Nov 22	210.80000 -0.19	214.17	209.74	213.17	8,028,541
17 Nov 22	210.99001 +0.85	211.28	207.32	207.96	5,386,197
16 Nov 22	210.14000 +0.15	210.89	208.22	208.58	6,125,300
15 Nov 22	209.99001 +3.13	213.73	207.51	209.99	7,316,129
14 Nov 22	206.86000 +1.86	209.17	203.21	203.50	5,796,113
11 Nov 22	205.00000 -0.57	206.43	202.15	206.00	9,601,019
10 Nov 22	205.57001 +11.64	205.76	200.02	203.09	8,048,860
09 Nov 22	193.92999 -7.85	201.33	193.32	200.70	7,320,221
08 Nov 22	201.78000 +1.68	204.12	199.74	201.66	6,943,708
07 Nov 22	200.10001 +3.12	200.44	197.17	198.32	7,821,258
04 Nov 22	196.98000 +2.23	201.45	195.34	197.00	9,680,124
03 Nov 22	194.75000 -6.20	198.85	194.18	198.28	8,236,227
02 Nov 22	200.95000 -5.98	207.00	200.58	205.76	6,987,791
01 Nov 22	206.92999 -0.23	209.97	205.33	208.91	5,919,513
31 Oct 22	207.16000 -2.18	209.62	206.20	208.92	8,674,102
28 Oct 22	209.34000 +5.05	211.52	203.31	205.00	8,455,603
27 Oct 22	204.28999 +0.96	206.32	201.59	203.32	7,946,686
26 Oct 22	203.33000 +8.95	206.37	196.50	196.58	15,453,125
25 Oct 22	194.38000 +3.67	195.23	190.72	190.87	11,907,242
24 Oct 22	190.71001 +0.34	193.13	189.10	191.41	7,299,213
21 Oct 22	190.37000 +3.15	190.95	185.05	185.80	7,582,542
20 Oct 22	187.22000 +0.81	190.98	186.43	186.46	5,706,843
19 Oct 22	186.41000 -0.76	187.64	184.76	185.49	4,927,019
18 Oct 22	187.17000 +1.92	190.19	185.74	189.49	5,209,168
17 Oct 22	185.25000 +2.63	188.57	182.85	186.00	13,952,080
14 Oct 22	182.62000 -2.04	187.13	182.07	186.79	6,451,219
13 Oct 22	184.66000 +6.42	185.37	174.60	175.00	8,426,365
12 Oct 22	178.24001 -0.90	180.59	178.22	179.09	4,884,685
11 Oct 22	179.14000 -3.04	181.64	178.19	180.37	6,294,466
10 Oct 22	182.17999 -1.65	184.78	180.90	184.13	4,743,798
07 Oct 22	183.83000 -1.76	184.61	181.93	183.45	5,610,282
06 Oct 22	185.59000 -2.08	188.05	185.25	186.65	5,163,043
05 Oct 22	187.67000 +2.02	188.82	182.36	183.34	6,119,876
04 Oct 22	185.64999 +4.00	186.21	183.07	185.05	7,081,350
03 Oct 22	181.64999 +4.00	183.36	178.15	179.34	8,842,330
30 Sep 22	177.64999 -2.41	182.92	177.60	180.06	9,472,265
29 Sep 22	180.06000 +0.88	182.24	178.73	178.83	9,105,169
28 Sep 22	179.17999 +1.31	180.10	174.83	177.26	9,750,959
27 Sep 22	177.87000 -2.72	184.85	177.02	182.51	9,799,633
26 Sep 22	180.59000 -3.37	184.50	179.90	183.04	9,914,638
23 Sep 22	183.96001 -1.83	184.58	182.23	183.47	10,755,790
22 Sep 22	185.78999 -1.23	187.21	184.66	186.35	6,589,853
21 Sep 22	187.02000 -5.05	193.09	187.00	192.53	6,705,947
20 Sep 22	192.07001 -1.06	193.03	190.29	191.10	5,292,529
19 Sep 22	193.13000 -0.17	193.99	190.71	191.59	8,133,561
16 Sep 22	193.30000 -2.07	193.82	188.22	190.22	9,398,242
15 Sep 22	195.37000 -4.04	200.31	194.53	198.09	6,099,262
14 Sep 22	199.41000 -0.26	200.88	198.06	200.00	4,632,813
13 Sep 22	199.67000 -6.96	203.47	198.87	202.05	5,217,877
12 Sep 22	206.63000 +1.43	207.19	204.95	206.50	3,812,287
09 Sep 22	205.20000 +4.49	206.40	201.35	202.07	4,886,179
08 Sep 22	200.71001 +0.29	201.11	196.96	197.40	4,377,815
07 Sep 22	200.42000 +1.78	201.13	197.22	198.71	4,098,289
06 Sep 22	198.64000 +0.88	200.04	196.40	197.90	4,535,351
02 Sep 22	197.75999 -2.37	202.48	196.85	202.44	4,508,486
01 Sep 22	200.13000 +1.42	200.43	196.66	198.72	5,608,324
31 Aug 22	198.71001 -2.67	203.16	198.64	201.00	6,559,042
30 Aug 22	201.38000 -0.95	204.41	200.21	203.92	3,918,150
29 Aug 22	202.33000 -0.56	203.96	200.62	201.25	4,473,900
26 Aug 22	202.89000 -6.93	210.26	202.70	209.77	5,060,213
25 Aug 22	209.82001 +3.15	209.91	206.50	207.39	4,495,041
24 Aug 22	206.67000 -0.13	208.35	205.68	206.63	4,230,836
23 Aug 22	206.80000 -1.81	209.30	206.53	208.00	3,525,495
22 Aug 22	208.61000 -4.21	211.25	208.20	209.94	5,139,544
19 Aug 22	212.82001 -2.43	215.23	212.39	214.11	4,178,804
18 Aug 22	215.25000 +0.73	216.00	212.43	213.87	4,516,632
17 Aug 22	214.52000 -2.62	216.18	212.75	215.00	4,902,450
16 Aug 22	217.14000 +0.72	217.61	212.13	214.55	6,564,448
15 Aug 22	216.42000 +5.09	216.74	210.37	210.37	5,290,623
12 Aug 22	211.33000 +0.25	213.22	210.10	213.00	6,443,688
11 Aug 22	211.08000 -1.02	213.50	210.59	213.29	6,639,640
10 Aug 22	212.10001 +1.84	214.84	211.31	214.83	5,746,447
09 Aug 22	210.25999 -3.06	213.45	209.75	212.00	4,596,766
08 Aug 22	213.32001 -2.55	216.63	212.05	215.23	4,065,782
05 Aug 22	215.87000 +2.40	215.95	210.50	210.71	5,553,727
04 Aug 22	213.47000 +4.99	214.88	208.55	210.53	6,789,745
03 Aug 22	208.48000 +2.22	210.33	206.88	207.99	9,520,093
02 Aug 22	206.25999 -5.10	208.84	203.93	207.80	9,939,408
01 Aug 22	211.36000 -0.75	213.99	207.56	208.45	8,028,363
29 Jul 22	212.11000 +0.76	214.16	209.83	212.00	6,059,699
28 Jul 22	211.35001 +0.88	212.72	207.92	210.64	7,477,062
27 Jul 22	210.47000 -2.02	216.85	201.20	210.77	17,432,242
26 Jul 22	212.49001 -1.78	215.15	211.75	213.85	6,140,989
25 Jul 22	214.27000 +0.57	214.80	211.62	214.58	4,357,203
22 Jul 22	213.70000 -2.49	218.07	212.12	217.93	5,071,466
21 Jul 22	216.19000 +2.82	216.90	212.73	213.15	4,801,270
20 Jul 22	213.37000 -0.29	214.13	211.21	212.00	4,460,290
19 Jul 22	213.66000 +6.45	214.11	207.90	208.22	4,927,142
18 Jul 22	207.21001 -2.83	212.91	206.64	211.50	4,648,889
15 Jul 22	210.03999 +4.13	211.71	207.18	209.37	7,245,682
14 Jul 22	205.91000 +1.76	206.08	197.98	200.00	5,605,463
13 Jul 22	204.14999 -0.67	205.57	199.50	200.43	7,597,330
12 Jul 22	204.82001 -0.24	208.12	202.76	203.25	6,779,493
11 Jul 22	205.06000 +1.49	206.74	202.00	202.00	5,366,255
08 Jul 22	203.57001 +0.77	204.10	200.46	202.32	3,621,759
07 Jul 22	202.80000 +1.68	203.43	200.04	202.54	4,650,703
06 Jul 22	201.12000 +0.58	202.51	198.66	200.00	4,111,355
05 Jul 22	200.53999 +1.36	200.57	194.14	196.23	4,110,884
01 Jul 22	199.17999 +2.29	199.80	194.71	196.79	4,131,776
30 Jun 22	196.89000 -2.61	198.85	192.85	195.37	7,045,200
29 Jun 22	199.50000 +1.38	200.64	197.32	197.32	4,324,567
28 Jun 22	198.12000 -5.44	206.79	197.50	204.00	4,372,458
27 Jun 22	203.56000 -1.95	207.09	202.61	205.75	6,121,223
24 Jun 22	205.50999 +8.87	205.64	197.51	197.73	7,754,785
23 Jun 22	196.64000 +2.82	197.46	193.45	196.14	4,752,787
22 Jun 22	193.82001 -0.57	196.39	191.03	191.25	5,139,086
21 Jun 22	194.39000 +4.38	196.73	193.73	195.71	6,241,638
17 Jun 22	190.00999 +0.96	191.31	185.91	186.93	15,089,338
16 Jun 22	189.05000 -7.11	191.87	187.53	191.41	9,887,176
15 Jun 22	196.16000 +2.64	198.83	192.23	195.98	6,490,000
14 Jun 22	193.52000 +1.26	194.34	191.75	192.72	6,441,168
13 Jun 22	192.25999 -7.25	195.89	191.08	192.99	7,119,242
10 Jun 22	199.50999 -6.60	203.42	199.18	201.65	5,163,771
09 Jun 22	206.11000 -7.39	213.71	206.02	212.59	5,140,550
08 Jun 22	213.50000 -1.00	215.57	212.83	213.76	3,646,279
07 Jun 22	214.50000 +1.56	214.97	210.72	211.12	4,493,312
06 Jun 22	212.94000 +0.29	217.58	212.09	215.45	3,965,080
03 Jun 22	212.64999 -2.40	214.21	211.27	212.95	4,352,528
02 Jun 22	215.05000 +5.12	215.25	211.08	211.89	5,337,228
01 Jun 22	209.92999 -2.24	214.11	208.82	212.05	5,246,111
31 May 22	212.17000 -0.71	214.35	209.11	210.38	9,586,408
27 May 22	212.88000 +4.33	213.23	209.64	210.00	4,897,174
26 May 22	208.55000 +4.71	209.74	204.67	205.11	9,212,253
25 May 22	203.84000 +1.21	204.95	200.47	200.59	5,457,179
24 May 22	202.63000 -4.93	204.67	199.03	203.91	7,458,655
23 May 22	207.56000 +8.53	207.96	200.77	200.88	12,187,430
20 May 22	199.03000 +1.66	201.66	194.02	199.67	6,966,630
19 May 22	197.37000 -2.62	200.42	193.31	196.35	9,012,392
18 May 22	199.99001 -4.01	205.46	199.13	202.82	8,748,239
17 May 22	204.00000 +6.19	204.80	200.15	202.85	7,265,568
16 May 22	197.81000 -1.42	199.94	195.88	197.32	5,161,272
13 May 22	199.23000 +5.26	200.54	196.50	197.00	6,684,482
12 May 22	193.97000 -2.75	196.06	189.95	194.53	9,308,563
11 May 22	196.72000 +3.14	198.32	191.40	193.49	9,427,340
10 May 22	193.58000 +0.58	197.75	190.97	196.71	11,016,488
09 May 22	193.00000 -9.82	200.75	192.08	200.05	10,314,141
06 May 22	202.82001 -2.42	205.72	200.22	203.75	8,825,334
05 May 22	205.24001 -9.28	214.58	203.07	212.27	7,749,564
04 May 22	214.52000 +5.96	214.80	205.33	209.35	7,159,108
03 May 22	208.56000 -2.97	213.61	206.27	213.61	6,616,908
02 May 22	211.53000 -1.60	212.14	206.96	211.77	8,803,722
29 Apr 22	213.13000 -7.53	221.20	212.35	218.62	7,964,954
28 Apr 22	220.66000 +6.55	224.93	219.27	220.40	10,801,088
27 Apr 22	214.11000 +13.01	221.80	213.05	217.37	15,955,804
26 Apr 22	201.10001 -8.85	208.56	201.10	206.98	7,855,387
25 Apr 22	209.95000 +1.78	210.53	205.33	206.35	6,839,415
22 Apr 22	208.17000 -8.28	216.56	207.95	216.24	6,201,091
21 Apr 22	216.45000 -1.34	223.92	215.35	219.51	8,850,268
20 Apr 22	217.78999 +2.09	220.82	217.39	218.66	7,122,134
19 Apr 22	215.70000 +2.53	216.51	212.44	213.10	5,028,806
18 Apr 22	213.17000 +0.38	215.83	211.52	211.67	4,744,430
14 Apr 22	212.78999 -0.48	215.95	212.53	214.27	8,191,575
13 Apr 22	213.27000 +1.87	213.85	207.17	210.43	8,052,883
12 Apr 22	211.39999 -3.35	216.99	210.70	216.50	7,446,590
11 Apr 22	214.75000 -2.23	217.30	213.41	215.25	6,942,735
08 Apr 22	216.98000 +0.83	219.40	213.08	214.81	5,438,734
07 Apr 22	216.14999 -2.86	218.68	213.68	218.31	6,995,062
06 Apr 22	219.00999 -7.08	222.87	218.62	222.78	7,430,023
05 Apr 22	226.09000 -1.65	228.99	225.31	226.83	4,532,397
04 Apr 22	227.74001 +1.38	229.24	224.96	225.76	8,521,645
01 Apr 22	226.36000 +4.59	226.63	222.23	223.08	6,559,565
31 Mar 22	221.77000 -2.18	225.92	220.44	223.91	10,759,520
30 Mar 22	223.95000 -4.17	226.16	222.73	225.84	7,084,039
29 Mar 22	228.12000 +7.35	228.81	223.78	224.84	8,032,486
28 Mar 22	220.77000 +2.34	220.98	217.51	218.50	4,316,817
25 Mar 22	218.42999 +1.12	218.93	215.69	218.42	4,992,844
24 Mar 22	217.31000 +2.63	217.66	214.00	214.99	5,486,991
23 Mar 22	214.67999 -3.79	217.29	214.20	215.30	6,007,963
22 Mar 22	218.47000 +1.43	219.57	217.18	217.84	6,246,302
21 Mar 22	217.03999 -2.07	218.05	214.55	216.34	6,050,182
18 Mar 22	219.11000 +5.66	219.26	210.29	211.70	14,439,387
17 Mar 22	213.45000 +1.58	213.54	208.72	209.93	6,668,467
16 Mar 22	211.87000 +5.73	213.66	207.00	210.00	9,232,292
15 Mar 22	206.14000 +5.81	206.41	201.40	202.09	8,277,668
14 Mar 22	200.33000 +3.62	204.43	198.16	198.42	7,994,657
11 Mar 22	196.71001 -1.26	200.84	196.46	200.75	5,432,099
10 Mar 22	197.97000 -1.79	199.94	196.30	196.90	7,061,604
09 Mar 22	199.75999 +8.05	200.50	195.24	196.50	8,457,627
08 Mar 22	191.71001 +1.01	196.42	186.67	190.01	11,070,893
07 Mar 22	190.70000 -9.59	200.18	190.04	199.84	13,412,350
04 Mar 22	200.28999 -6.94	206.37	196.86	205.00	10,914,620
03 Mar 22	207.23000 -1.25	211.50	206.56	210.55	8,610,028
02 Mar 22	208.48000 -0.49	210.54	206.19	206.90	8,865,706
01 Mar 22	208.97000 -7.15	215.15	207.28	214.48	9,317,829
28 Feb 22	216.12000 -3.15	218.65	213.24	216.00	8,409,382
25 Feb 22	219.27000 +1.97	220.68	214.25	217.29	8,463,568
24 Feb 22	217.30000 +1.35	217.86	201.45	203.37	13,463,411
23 Feb 22	215.95000 -5.37	224.28	215.42	222.84	8,669,920
22 Feb 22	221.32001 -1.37	224.34	219.92	221.02	9,822,768
18 Feb 22	222.69000 -1.92	225.74	221.84	224.60	8,121,159
17 Feb 22	224.61000 -4.21	228.81	224.17	228.40	8,131,174
16 Feb 22	228.82001 +1.00	229.88	225.60	227.50	9,561,287
15 Feb 22	227.82001 +2.48	229.29	224.91	227.27	9,461,976
14 Feb 22	225.34000 +0.65	227.26	222.81	223.29	8,280,829
11 Feb 22	224.69000 -0.90	229.10	223.54	227.25	7,535,206
10 Feb 22	225.59000 -5.28	229.95	224.87	228.03	6,794,620
09 Feb 22	230.87000 +2.93	233.15	230.12	230.13	7,772,795
08 Feb 22	227.94000 +0.78	228.50	224.75	226.26	7,542,245
07 Feb 22	227.16000 -1.23	229.92	226.01	228.00	5,984,549
04 Feb 22	228.39000 -3.15	230.22	224.95	228.50	10,848,120
03 Feb 22	231.53999 -3.88	233.49	230.55	233.04	9,968,000
02 Feb 22	235.42000 +3.06	235.85	230.01	231.30	10,590,512
01 Feb 22	232.36000 +6.19	234.61	226.42	226.90	12,247,202
31 Jan 22	226.17000 -1.83	226.38	222.05	225.55	12,380,639
28 Jan 22	228.00000 +21.85	228.12	216.10	220.64	26,425,262
27 Jan 22	206.14999 +0.28	210.96	205.85	209.50	12,009,810
26 Jan 22	205.87000 +3.87	210.86	203.67	204.28	10,817,631
25 Jan 22	202.00000 +0.15	205.38	196.99	199.62	12,125,533
24 Jan 22	201.85001 -4.08	202.72	195.65	202.18	16,071,162
21 Jan 22	205.92999 -8.42	215.60	205.82	215.46	16,200,186
20 Jan 22	214.35001 -0.33	219.60	213.94	214.72	8,532,719
19 Jan 22	214.67999 -1.03	218.23	212.10	213.00	9,105,809
18 Jan 22	215.71001 +1.04	216.90	214.33	215.88	9,066,661
14 Jan 22	214.67000 -0.33	218.24	213.71	214.17	8,838,059
13 Jan 22	215.00000 -0.71	220.48	214.65	216.85	8,867,716
12 Jan 22	215.71001 +1.33	217.58	213.81	214.48	6,923,316
11 Jan 22	214.38000 +2.41	214.95	208.74	211.42	8,797,140
10 Jan 22	211.97000 -4.99	214.20	206.50	213.98	11,978,564
07 Jan 22	216.96001 -2.79	220.20	215.64	217.31	10,702,084
06 Jan 22	219.75000 -0.25	221.91	217.55	217.80	7,877,498
05 Jan 22	220.00000 -2.46	225.27	219.92	222.64	9,594,587
04 Jan 22	222.46001 +1.03	226.79	221.81	222.00	10,629,274
03 Jan 22	221.42999 +4.72	222.06	217.01	217.52	7,696,504
31 Dec 21	216.71001 -1.16	217.98	215.49	216.81	4,645,282
30 Dec 21	217.87000 -0.30	219.15	217.15	217.97	3,812,844
29 Dec 21	218.17000 +0.12	218.94	217.33	217.76	3,223,215
28 Dec 21	218.05000 +0.42	219.73	215.58	216.01	4,283,621
27 Dec 21	217.63000 +1.01	218.12	214.88	217.68	4,819,103
23 Dec 21	216.62000 -1.34	218.52	216.62	218.44	4,798,217
22 Dec 21	217.96001 +2.58	218.94	213.85	213.85	6,003,398
21 Dec 21	215.38000 +6.64	216.16	210.36	210.61	6,993,699
20 Dec 21	208.74001 -3.14	209.77	206.86	209.09	9,434,415
17 Dec 21	211.88000 -2.49	213.21	207.79	212.80	11,663,037
16 Dec 21	214.37000 +2.06	216.27	211.61	215.29	8,548,404
15 Dec 21	212.31000 +2.33	212.49	207.86	209.40	10,892,534
14 Dec 21	209.98000 -1.04	213.37	208.45	210.73	9,832,274
13 Dec 21	211.02000 -2.38	213.32	209.98	212.45	8,844,298
10 Dec 21	213.39999 +2.01	214.25	210.86	211.90	8,882,718
09 Dec 21	211.39000 +2.40	212.20	207.17	208.52	10,176,774
08 Dec 21	208.99001 +1.62	209.48	205.71	207.66	11,749,206
07 Dec 21	207.37000 +4.69	207.94	205.89	206.00	11,897,237
06 Dec 21	202.67999 +6.36	204.22	197.74	198.77	10,722,095
03 Dec 21	196.32001 -1.97	198.47	194.04	198.27	10,660,536
02 Dec 21	198.28999 +8.13	199.43	191.85	192.00	13,976,279
01 Dec 21	190.16000 -3.61	196.81	190.10	196.03	13,213,371
30 Nov 21	193.77000 -2.52	197.66	192.56	195.27	16,022,982
29 Nov 21	196.28999 -1.36	201.25	195.36	201.00	14,633,524
26 Nov 21	197.64999 -5.60	199.19	192.55	193.32	10,987,553
24 Nov 21	203.25000 +4.76	203.95	197.64	198.17	12,026,815
23 Nov 21	198.49001 +2.91	198.92	194.38	196.97	14,749,103
22 Nov 21	195.58000 -5.28	201.70	194.60	200.00	21,191,920
19 Nov 21	200.86000 -2.47	203.50	199.85	202.04	18,038,726
18 Nov 21	203.33000 -1.73	207.87	201.27	206.50	18,292,164
17 Nov 21	205.06000 -10.12	207.31	199.46	205.95	38,379,568
16 Nov 21	215.17999 +2.88	215.65	211.66	212.16	8,719,577
15 Nov 21	212.30000 +0.21	216.40	211.81	213.62	9,596,933
12 Nov 21	212.09000 +1.67	213.58	211.43	211.50	7,624,688
11 Nov 21	210.42000 -5.14	216.78	210.16	216.47	13,546,919
10 Nov 21	215.56000 +2.17	216.95	213.33	213.55	10,063,587
09 Nov 21	213.39000 -7.10	220.41	212.91	219.69	11,487,033
08 Nov 21	220.49001 +3.82	221.61	218.15	218.37	13,500,101
05 Nov 21	216.67000 +7.89	217.63	211.36	211.95	14,273,638
04 Nov 21	208.78000 +0.68	212.36	207.87	209.16	11,368,187
03 Nov 21	208.10001 -1.04	210.15	206.73	209.69	11,486,714
02 Nov 21	209.14000 -3.32	213.35	207.82	213.16	14,617,892
01 Nov 21	212.46001 +0.69	215.25	211.45	213.49	13,180,001
29 Oct 21	211.77000 +1.93	213.66	208.54	209.21	14,329,821
28 Oct 21	209.84000 -5.94	219.99	209.01	219.25	23,199,408
27 Oct 21	215.78000 -16.04	224.75	215.66	224.75	22,958,064
26 Oct 21	231.82001 -2.06	236.96	231.33	235.53	7,814,503
25 Oct 21	233.88000 +2.65	234.86	232.29	233.45	4,938,664
22 Oct 21	231.23000 +0.99	232.82	228.71	230.29	3,788,001
21 Oct 21	230.24001 -1.18	230.83	226.30	230.70	5,982,197
20 Oct 21	231.42000 -2.10	233.80	231.31	233.46	5,401,813
19 Oct 21	233.52000 +2.87	233.64	230.68	231.95	4,409,660
18 Oct 21	230.64999 -0.34	232.76	228.14	230.18	5,580,210
15 Oct 21	230.99001 +5.81	231.09	226.73	227.22	6,355,056
14 Oct 21	225.17999 +2.72	225.65	223.06	224.12	5,591,944
13 Oct 21	222.46001 -1.59	225.86	218.63	223.13	9,077,425
12 Oct 21	224.05000 -1.06	226.22	222.92	225.56	5,448,215
11 Oct 21	225.11000 -5.16	230.32	224.87	230.01	5,620,197
08 Oct 21	230.27000 -0.28	232.73	230.18	231.00	3,735,169
07 Oct 21	230.55000 +4.04	231.16	228.49	228.91	6,561,920
06 Oct 21	226.50999 +2.23	226.62	221.25	222.04	5,420,941
05 Oct 21	224.28000 -0.45	227.38	223.92	225.48	5,813,999
04 Oct 21	224.73000 -5.73	230.33	220.81	230.00	10,283,388
01 Oct 21	230.46001 +7.71	231.56	223.47	224.17	7,925,368
30 Sep 21	222.75000 -3.93	228.79	222.63	227.58	7,134,206
29 Sep 21	226.67999 +1.12	229.02	226.09	226.80	6,432,682
28 Sep 21	225.56000 -4.04	228.87	224.00	228.87	6,951,365
27 Sep 21	229.60001 -1.99	233.33	228.77	231.72	6,881,067
24 Sep 21	231.59000 +3.28	231.95	228.62	228.93	6,461,244
23 Sep 21	228.31000 +5.56	228.70	224.36	225.00	7,952,748
22 Sep 21	222.75000 +2.58	224.10	221.10	221.40	6,005,862
21 Sep 21	220.17000 +0.12	222.17	218.98	220.75	7,033,629
20 Sep 21	220.05000 -1.70	220.50	216.31	216.96	8,822,592
17 Sep 21	221.75000 -2.58	223.70	219.30	222.45	13,833,000
16 Sep 21	224.33000 +0.52	225.20	222.75	223.86	5,928,460
15 Sep 21	223.81000 +0.78	224.84	221.36	222.52	6,535,789
14 Sep 21	223.03000 -1.60	225.81	222.28	225.00	6,575,715
13 Sep 21	224.63000 -0.28	227.20	223.41	225.53	6,808,082
10 Sep 21	224.91000 -2.58	230.04	224.82	229.85	6,715,397
09 Sep 21	227.49001 -1.60	230.00	227.10	229.31	5,853,038
08 Sep 21	229.09000 +2.82	230.22	227.04	227.38	10,652,636
07 Sep 21	226.27000 +1.16	228.00	225.86	226.74	9,667,640
03 Sep 21	225.11000 +0.93	227.30	223.35	224.00	11,534,322
02 Sep 21	224.17999 -5.94	230.55	221.96	230.43	19,717,016
01 Sep 21	230.12000 +1.02	230.78	228.77	229.10	8,177,611
31 Aug 21	229.10001 -2.13	231.84	228.66	230.91	9,405,086
30 Aug 21	231.23000 -1.46	233.67	229.92	232.69	6,448,011
27 Aug 21	232.69000 +2.17	233.05	230.23	231.02	6,368,977
26 Aug 21	230.52000 -2.07	232.63	230.15	232.13	5,889,143
25 Aug 21	232.59000 -1.65	235.00	232.08	235.00	5,277,076
24 Aug 21	234.24001 +0.10	236.19	233.95	235.04	5,081,770
23 Aug 21	234.14000 +2.78	234.65	232.00	232.70	6,342,020
20 Aug 21	231.36000 -0.21	232.16	230.30	231.87	5,522,544
19 Aug 21	231.57001 -0.06	232.43	228.90	229.04	5,761,294
18 Aug 21	231.63000 -2.90	234.35	231.47	233.92	4,996,523
17 Aug 21	234.53000 -0.83	235.66	233.22	235.00	6,850,522
16 Aug 21	235.36000 +2.71	235.48	230.20	232.21	7,576,703
13 Aug 21	232.64999 +0.86	233.27	231.40	232.00	5,439,456
12 Aug 21	231.78999 -3.27	234.11	231.02	233.89	9,868,851
11 Aug 21	235.06000 -3.01	238.36	234.58	238.08	7,375,688
10 Aug 21	238.07001 -1.93	241.34	235.56	240.51	7,186,021
09 Aug 21	240.00000 -1.40	242.18	238.05	241.75	5,226,949
06 Aug 21	241.39999 +1.19	242.60	239.86	240.00	4,509,702
05 Aug 21	240.21001 +3.54	240.25	236.43	236.61	5,337,491
04 Aug 21	236.67000 -0.42	237.55	235.05	237.00	8,171,754
03 Aug 21	237.09000 -2.69	241.39	234.03	240.63	9,838,976
02 Aug 21	239.78000 -6.61	247.83	238.37	246.24	9,989,546
30 Jul 21	246.39000 -1.53	248.46	246.00	247.21	5,804,738
29 Jul 21	247.92000 +0.98	250.38	247.10	248.11	7,477,018
28 Jul 21	246.94000 -3.99	251.50	245.91	250.05	9,036,543
27 Jul 21	250.92999 +0.68	252.67	248.22	249.19	7,038,317
26 Jul 21	250.25000 +1.23	250.36	247.70	249.21	4,878,988
23 Jul 21	249.02000 +4.88	250.01	246.76	246.76	6,766,007
22 Jul 21	244.14000 +0.48	245.35	243.15	243.78	10,293,570
21 Jul 21	243.66000 +0.96	246.90	242.30	243.29	11,241,420
20 Jul 21	242.70000 +2.29	244.21	239.51	240.64	7,072,288
19 Jul 21	240.41000 -7.71	244.45	238.90	243.99	11,474,571
16 Jul 21	248.12000 -0.43	250.46	247.52	249.99	8,674,464
15 Jul 21	248.55000 +2.56	248.80	245.31	245.31	10,135,108
14 Jul 21	245.99001 +3.64	246.81	242.82	243.22	8,693,381
13 Jul 21	242.35001 +4.48	242.48	238.25	238.25	8,079,187
12 Jul 21	237.87000 -0.60	238.51	237.27	237.58	7,010,658
09 Jul 21	238.47000 +1.86	239.45	237.42	238.76	5,616,130
08 Jul 21	236.61000 -3.39	237.07	234.55	236.97	6,388,031
07 Jul 21	240.00000 +0.40	241.04	238.30	240.26	4,366,112
06 Jul 21	239.60001 +0.97	240.61	237.21	239.50	8,048,717
02 Jul 21	238.63000 +3.48	238.78	235.82	235.83	4,384,578
01 Jul 21	235.14999 +1.33	236.25	234.05	234.20	5,329,571
30 Jun 21	233.82001 -2.13	236.40	233.82	235.11	7,797,146
29 Jun 21	235.95000 +1.86	236.52	234.15	234.57	11,897,827
28 Jun 21	234.09000 -3.23	238.37	231.86	238.00	9,301,681
25 Jun 21	237.32001 +1.08	238.48	236.32	236.40	7,825,157
24 Jun 21	236.24001 +1.56	238.25	235.41	237.00	4,611,523
23 Jun 21	234.67999 -1.25	235.92	233.94	235.45	6,814,700
22 Jun 21	235.92999 +1.61	236.09	233.24	234.30	8,858,423
21 Jun 21	234.32001 +3.91	235.01	230.40	231.45	7,298,414
18 Jun 21	230.41000 -1.74	232.18	229.22	230.45	8,839,965
17 Jun 21	232.14999 +2.55	233.34	229.21	229.21	6,876,723
16 Jun 21	229.60001 -3.38	234.18	228.00	233.62	8,887,027
15 Jun 21	232.98000 -1.10	234.80	232.62	234.44	7,093,998
14 Jun 21	234.08000 -0.88	235.22	231.57	234.70	5,805,768
11 Jun 21	234.96001 +1.01	235.44	233.71	234.39	5,378,341
10 Jun 21	233.95000 +1.64	234.26	232.13	233.10	4,452,453
09 Jun 21	232.31000 +0.26	234.85	232.12	232.50	4,658,980
08 Jun 21	232.05000 +0.73	232.85	230.16	232.15	4,170,603
07 Jun 21	231.32001 +1.18	234.68	230.08	232.85	5,421,294
04 Jun 21	230.14000 +2.03	230.70	228.73	229.35	5,085,741
03 Jun 21	228.11000 -1.55	230.39	227.77	229.00	6,382,407
02 Jun 21	229.66000 +3.03	233.11	228.78	229.22	9,081,362
01 Jun 21	226.63000 -0.67	230.08	226.28	229.44	5,091,507
28 May 21	227.30000 +0.44	229.43	227.15	227.59	5,782,053
27 May 21	226.86000 -0.21	228.42	226.37	227.76	5,969,553
26 May 21	227.07001 -1.95	229.35	226.38	228.05	4,295,635
25 May 21	229.02000 -0.30	230.19	228.42	229.90	4,689,089
24 May 21	229.32001 +2.55	230.11	227.63	227.95	4,040,078
21 May 21	226.77000 +0.33	229.31	226.55	226.88	5,603,876
20 May 21	226.44000 +1.85	227.60	225.24	225.44	7,478,621
19 May 21	224.59000 -0.98	224.85	221.79	222.76	9,311,863
18 May 21	225.57001 -0.87	229.18	225.43	228.39	6,900,034
17 May 21	226.44000 -0.50	227.16	225.32	226.18	5,534,164
14 May 21	226.94000 +3.20	227.51	224.92	225.82	4,777,231
13 May 21	223.74001 +3.11	224.90	220.89	221.51	6,650,401
12 May 21	220.63000 -4.85	225.00	220.31	223.63	7,721,250
11 May 21	225.48000 -0.49	226.42	222.04	223.74	7,633,289
10 May 21	225.97000 -6.15	232.00	225.16	231.60	9,627,426
07 May 21	232.12000 +0.80	233.22	230.71	232.34	4,529,048
06 May 21	231.32001 +2.11	231.58	228.66	229.63	6,124,286
05 May 21	229.21001 -2.82	233.85	228.66	233.85	6,523,200
04 May 21	232.03000 -0.58	232.39	230.23	231.60	5,884,506
03 May 21	232.61000 -0.95	235.74	231.38	234.05	8,174,440
30 Apr 21	233.56000 -3.30	235.93	232.29	235.32	10,260,248
29 Apr 21	236.86000 +3.41	237.50	233.15	235.23	7,411,371
28 Apr 21	233.45000 +3.54	236.27	230.67	230.95	10,111,448
27 Apr 21	229.91000 -0.43	231.16	228.99	231.03	6,642,114
26 Apr 21	230.34000 +0.34	232.95	229.52	230.77	5,650,039
23 Apr 21	230.00000 +2.43	231.82	227.71	228.61	5,345,445
22 Apr 21	227.57001 +0.12	230.93	226.89	227.30	7,302,953
21 Apr 21	227.45000 +4.17	227.87	222.87	223.31	9,490,560
20 Apr 21	223.28000 -2.51	225.38	221.82	224.78	5,799,134
19 Apr 21	225.78999 -0.62	227.58	225.08	225.75	6,541,636
16 Apr 21	226.41000 +0.13	227.80	225.76	227.17	6,829,350
15 Apr 21	226.28000 +4.30	227.63	223.85	223.89	8,698,106
14 Apr 21	221.98000 +0.96	223.10	220.07	221.00	4,972,551
13 Apr 21	221.02000 -0.45	221.62	220.22	221.00	4,764,036
12 Apr 21	221.47000 -1.05	221.91	219.22	220.24	6,315,207
09 Apr 21	222.52000 +1.82	222.60	219.51	221.00	5,724,939
08 Apr 21	220.70000 +1.43	222.82	218.11	219.97	11,041,976
07 Apr 21	219.27000 +0.62	221.04	218.64	219.12	5,614,322
06 Apr 21	218.64999 -0.39	219.40	215.34	217.62	7,828,103
05 Apr 21	219.03999 +2.18	220.51	217.31	218.60	10,440,483
01 Apr 21	216.86000 +5.13	217.74	212.30	213.78	6,138,428
31 Mar 21	211.73000 -0.17	214.11	211.54	212.55	13,179,961
30 Mar 21	211.89999 -2.61	214.15	211.41	213.01	5,497,997
29 Mar 21	214.50999 +0.98	215.29	211.12	212.45	7,792,260
26 Mar 21	213.53000 +5.56	213.70	207.70	208.25	7,399,940
25 Mar 21	207.97000 -0.10	208.82	205.78	207.67	8,390,834
24 Mar 21	208.07001 -0.08	211.14	207.93	208.75	10,101,640
23 Mar 21	208.14999 +0.15	209.96	207.50	209.05	8,820,746
22 Mar 21	208.00000 +1.10	212.29	206.23	206.55	11,371,584
19 Mar 21	206.89999 -13.76	220.17	206.88	219.12	32,209,684
18 Mar 21	220.66000 -2.36	222.52	219.58	221.43	9,323,007
17 Mar 21	223.02000 -1.68	226.24	221.76	225.05	8,675,616
16 Mar 21	224.70000 +1.43	225.58	222.29	223.71	8,949,319
15 Mar 21	223.27000 -1.09	227.09	221.74	224.23	9,306,996
12 Mar 21	224.36000 -1.79	226.54	223.42	225.28	8,172,396
11 Mar 21	226.14999 +2.98	228.23	223.81	224.53	10,053,421
10 Mar 21	223.17000 +2.81	224.18	219.40	220.72	7,822,898
09 Mar 21	220.36000 +0.09	225.00	220.19	222.06	9,228,559
08 Mar 21	220.27000 +4.86	226.13	215.81	216.98	14,750,387
05 Mar 21	215.41000 +3.91	216.10	209.63	213.73	7,582,002
04 Mar 21	211.50000 -3.35	217.02	208.67	215.97	10,658,902
03 Mar 21	214.85001 -0.92	217.19	212.86	215.15	6,484,597
02 Mar 21	215.77000 -0.86	217.93	214.82	216.96	6,155,184
01 Mar 21	216.63000 +4.24	217.80	214.79	214.97	6,982,504
26 Feb 21	212.39000 -1.36	215.21	210.74	214.05	11,559,597
25 Feb 21	213.75000 -5.68	220.45	212.58	219.29	11,354,745
24 Feb 21	219.42999 +7.32	220.53	211.29	212.36	12,038,951
23 Feb 21	212.11000 +3.79	213.91	206.55	207.40	10,571,717
22 Feb 21	208.32001 +3.59	210.65	203.11	203.55	8,296,130
19 Feb 21	204.73000 -4.62	209.53	203.76	209.34	15,011,520
18 Feb 21	209.35001 +1.84	209.70	204.96	205.88	7,329,287
17 Feb 21	207.50999 -0.39	208.28	205.06	205.26	8,368,000
16 Feb 21	207.89999 -2.06	211.05	207.35	210.66	9,652,749
12 Feb 21	209.96001 -0.70	211.13	207.68	209.36	6,911,014
11 Feb 21	210.66000 +4.22	211.59	207.19	207.33	8,411,071
10 Feb 21	206.44000 -0.08	207.97	205.94	207.97	8,447,167
09 Feb 21	206.52000 -0.37	207.63	203.70	205.76	7,552,200
08 Feb 21	206.89000 -1.88	210.65	205.91	210.00	8,637,076
05 Feb 21	208.77000 -0.48	210.13	208.66	209.98	10,283,953
04 Feb 21	209.25000 +7.89	209.68	203.10	203.24	14,534,751
03 Feb 21	201.36000 -1.25	203.51	200.98	203.07	13,458,644
02 Feb 21	202.61000 +4.25	204.35	200.00	200.85	11,265,567
01 Feb 21	198.36000 +5.11	199.21	195.02	195.14	12,970,674
29 Jan 21	193.25000 -4.97	203.05	192.81	197.82	21,503,036
28 Jan 21	198.22000 +3.25	202.00	198.17	200.00	11,041,253
27 Jan 21	194.97000 -7.04	199.70	193.96	197.64	13,772,435
26 Jan 21	202.00999 +1.03	203.49	200.97	201.76	9,605,270
25 Jan 21	200.98000 -1.04	201.64	195.75	200.34	19,282,360
22 Jan 21	202.02000 -3.12	205.33	201.80	203.99	7,316,201
21 Jan 21	205.14000 -0.87	207.17	204.75	206.05	6,517,948
20 Jan 21	206.00999 +4.35	207.19	202.23	203.03	12,675,730
19 Jan 21	201.66000 +0.07	204.16	200.07	203.05	9,772,034
15 Jan 21	201.59000 -0.27	203.26	200.43	201.54	8,755,049
14 Jan 21	201.86000 -7.49	211.21	201.73	210.57	12,887,478
13 Jan 21	209.35001 +0.49	211.00	208.63	209.41	6,688,464
12 Jan 21	208.86000 -4.03	212.79	207.47	212.34	9,309,354
11 Jan 21	212.89000 -2.56	214.86	212.48	213.96	7,354,527
08 Jan 21	215.45000 +1.64	216.12	212.75	214.17	6,513,279
07 Jan 21	213.81000 +1.19	215.22	212.20	212.20	10,967,869
06 Jan 21	212.62000 -1.89	216.17	212.07	213.80	7,206,248
05 Jan 21	214.50999 -3.25	218.46	213.64	216.31	6,869,718
04 Jan 21	217.75999 -0.97	220.25	214.24	220.25	10,318,329
31 Dec 20	218.73000 +0.37	219.82	216.20	218.40	5,922,170
30 Dec 20	218.36000 +3.99	220.39	215.65	216.00	8,875,066
29 Dec 20	214.37000 +1.74	215.24	213.54	214.61	6,093,412
28 Dec 20	212.63000 +3.93	213.46	208.95	209.85	5,771,628
24 Dec 20	208.70000 +3.40	208.82	206.60	206.64	3,367,895
23 Dec 20	205.30000 -0.54	207.33	205.11	207.33	6,523,085
22 Dec 20	205.84000 -3.17	208.40	205.60	208.39	7,403,829
21 Dec 20	209.00999 -2.30	209.80	204.79	208.27	7,576,684
18 Dec 20	211.31000 +0.13	211.98	209.87	211.02	13,298,241
17 Dec 20	211.17999 +2.91	211.78	208.85	209.00	6,517,228
16 Dec 20	208.27000 -0.09	209.13	207.14	208.48	7,504,356
15 Dec 20	208.36000 +1.11	209.44	206.16	208.54	9,799,032
14 Dec 20	207.25000 +1.01	211.30	206.97	207.85	11,967,704
11 Dec 20	206.24001 -1.37	206.89	204.50	205.36	9,227,638
10 Dec 20	207.61000 -1.97	209.30	207.25	208.51	10,492,035
09 Dec 20	209.58000 -3.19	213.50	208.95	213.23	6,251,066
08 Dec 20	212.77000 +0.12	213.13	209.89	209.95	8,646,231
07 Dec 20	212.64999 -0.03	214.50	211.80	211.97	10,624,498
04 Dec 20	212.67999 +4.63	212.72	208.51	209.74	5,720,129
03 Dec 20	208.05000 -2.13	211.11	207.61	209.78	9,203,327
02 Dec 20	210.17999 -1.02	211.40	208.48	211.00	9,728,898
01 Dec 20	211.20000 +0.85	213.67	211.04	212.13	7,943,304
30 Nov 20	210.35001 -0.65	210.54	206.60	209.54	7,725,515
27 Nov 20	211.00000 +0.11	212.03	208.81	212.00	3,512,893
25 Nov 20	210.89000 +1.21	211.95	208.87	209.67	6,772,894
24 Nov 20	209.67999 +1.52	213.82	209.40	210.85	10,076,115
23 Nov 20	208.16000 +4.28	209.00	204.70	204.70	6,107,265
20 Nov 20	203.88000 -3.69	208.11	203.80	207.13	9,654,712
19 Nov 20	207.57001 -0.26	208.73	205.53	207.24	5,657,248
18 Nov 20	207.83000 -2.88	211.15	207.67	209.72	6,977,923
17 Nov 20	210.71001 -1.99	212.09	209.50	210.56	7,268,825
16 Nov 20	212.70000 +2.22	215.09	211.83	214.57	12,083,214
13 Nov 20	210.48000 +2.22	211.28	207.30	209.91	6,378,517
12 Nov 20	208.25999 -4.44	212.54	207.14	211.43	7,303,816
11 Nov 20	212.70000 -0.61	214.28	211.67	212.17	5,331,383
10 Nov 20	213.31000 +0.63	214.06	210.54	211.94	7,943,557
09 Nov 20	212.67999 +14.21	217.65	212.28	214.69	17,916,898
06 Nov 20	198.47000 +0.83	199.68	195.43	197.35	6,180,509
05 Nov 20	197.64000 +3.67	200.99	197.29	198.36	7,132,143
04 Nov 20	193.97000 +5.63	196.88	191.53	192.89	8,102,656
03 Nov 20	188.34000 +3.60	189.53	185.16	186.83	6,467,857
02 Nov 20	184.74001 +3.03	186.92	183.89	184.51	8,057,085
30 Oct 20	181.71001 -3.16	184.22	179.23	182.66	10,256,303
29 Oct 20	184.87000 +4.00	187.00	179.34	183.00	16,820,864
28 Oct 20	180.87000 -9.19	184.70	179.34	183.98	17,809,450
27 Oct 20	190.06000 -3.01	193.70	189.22	193.00	8,690,350
26 Oct 20	193.07001 -4.94	196.42	190.72	196.00	12,608,686
23 Oct 20	198.00999 +0.02	199.88	196.02	199.75	5,877,238
22 Oct 20	197.99001 -0.44	199.77	195.76	199.34	4,911,939
21 Oct 20	198.42999 +0.73	200.42	197.83	197.83	6,067,207
20 Oct 20	197.70000 +0.73	199.66	196.71	197.55	7,429,822
19 Oct 20	196.97000 -3.29	201.07	196.50	200.85	7,449,606
16 Oct 20	200.25999 +0.71	202.65	199.41	199.99	6,387,996
15 Oct 20	199.55000 -2.65	204.70	197.60	201.01	8,887,367
14 Oct 20	202.20000 -2.12	204.97	201.13	204.71	5,321,915
13 Oct 20	204.32001 -2.08	205.21	203.03	203.38	5,621,674
12 Oct 20	206.39999 -0.24	207.97	205.73	206.94	6,622,714
09 Oct 20	206.64000 +3.66	207.08	203.68	204.00	5,562,948
08 Oct 20	202.98000 +0.51	204.30	202.23	204.00	3,955,634
07 Oct 20	202.47000 +2.02	202.79	199.99	202.00	6,713,433
06 Oct 20	200.45000 -3.09	205.10	199.71	204.11	5,841,141
05 Oct 20	203.53999 +2.08	203.65	201.05	202.71	6,090,528
02 Oct 20	201.46001 -1.89	202.83	199.40	200.00	6,019,734
01 Oct 20	203.35001 +3.38	205.20	201.64	202.21	7,234,628
30 Sep 20	199.97000 +0.53	202.54	198.89	200.85	9,157,591
29 Sep 20	199.44000 -0.88	202.38	199.37	200.58	5,559,814
28 Sep 20	200.32001 +3.07	201.72	199.83	200.63	5,565,280
25 Sep 20	197.25000 +1.73	198.14	193.51	195.02	5,496,052
24 Sep 20	195.52000 +0.15	197.67	193.13	195.15	9,865,265
23 Sep 20	195.37000 -5.19	201.09	194.57	200.80	6,310,558
22 Sep 20	200.56000 +3.11	200.71	196.80	198.09	7,543,137
21 Sep 20	197.45000 -5.16	201.25	194.70	199.91	9,656,041
18 Sep 20	202.61000 -2.66	205.72	201.72	205.47	9,084,141
17 Sep 20	205.27000 +0.14	205.58	202.00	202.85	7,474,944
16 Sep 20	205.13000 -0.26	207.74	204.95	206.74	6,135,541
15 Sep 20	205.39000 +0.41	208.21	204.77	206.75	6,328,575
14 Sep 20	204.98000 +4.30	206.41	203.14	203.35	11,730,452
11 Sep 20	200.67999 -0.86	202.41	198.91	201.58	7,439,317
10 Sep 20	201.53999 -2.52	207.00	200.45	204.86	7,242,970
09 Sep 20	204.06000 +3.94	206.29	201.95	204.35	7,532,626
08 Sep 20	200.12000 -4.54	202.25	199.21	200.78	14,186,879
04 Sep 20	204.66000 -4.30	210.50	200.15	208.49	13,243,604
03 Sep 20	208.96001 -7.52	214.93	207.09	214.93	11,310,193
02 Sep 20	216.48000 +3.13	217.35	213.77	214.13	9,863,801
01 Sep 20	213.35001 +1.36	213.89	211.12	212.21	5,648,766
31 Aug 20	211.99001 -3.72	215.96	211.56	215.54	9,326,852
28 Aug 20	215.71001 +4.68	216.16	211.22	212.00	7,349,837
27 Aug 20	211.03000 +0.77	212.18	209.05	211.21	8,619,578
26 Aug 20	210.25999 +2.16	210.80	207.30	208.10	7,035,221
25 Aug 20	208.10001 +1.69	208.20	205.54	207.19	5,828,348
24 Aug 20	206.41000 +2.28	206.45	204.67	205.01	6,159,596
21 Aug 20	204.13000 -0.02	205.14	203.34	204.50	9,998,308
20 Aug 20	204.14999 +3.16	204.44	199.60	199.90	8,849,171
19 Aug 20	200.99001 +1.98	202.84	198.90	198.92	9,467,594
18 Aug 20	199.00999 -0.42	200.10	196.82	199.98	6,519,888
17 Aug 20	199.42999 +2.79	200.46	196.71	197.30	6,244,155
14 Aug 20	196.64000 -0.94	198.07	195.77	197.01	5,014,416
13 Aug 20	197.58000 -1.16	199.94	197.03	197.13	7,014,804
12 Aug 20	198.74001 +0.97	200.23	198.24	199.00	5,432,755
11 Aug 20	197.77000 +0.98	202.89	196.34	197.82	11,549,610
10 Aug 20	196.78999 +0.43	198.31	195.33	196.36	5,525,401
07 Aug 20	196.36000 -2.41	197.98	195.30	197.59	5,653,969
06 Aug 20	198.77000 +2.67	198.92	194.79	195.98	7,480,317
05 Aug 20	196.10001 +3.81	198.18	193.10	193.56	8,907,332
04 Aug 20	192.28999 +1.60	192.94	190.08	191.13	8,203,979
03 Aug 20	190.69000 +0.29	193.34	190.21	191.80	11,407,911
31 Jul 20	190.39999 -3.66	194.69	189.44	194.42	14,186,004
30 Jul 20	194.06000 -4.52	196.56	192.12	195.20	10,499,358
29 Jul 20	198.58000 +1.84	198.89	193.05	193.09	9,471,295
28 Jul 20	196.74001 -0.17	199.37	196.71	197.69	6,897,278
27 Jul 20	196.91000 +1.76	197.81	194.20	195.16	5,604,702
24 Jul 20	195.14999 -2.28	197.48	194.03	195.67	7,160,336
23 Jul 20	197.42999 -1.43	200.95	196.43	198.44	6,106,708
22 Jul 20	198.86000 +2.38	199.00	196.25	196.48	6,823,385
21 Jul 20	196.48000 -1.99	200.17	195.68	200.00	7,218,615
20 Jul 20	198.47000 +3.38	199.48	193.67	194.74	6,981,682
17 Jul 20	195.09000 +1.59	195.57	193.12	194.83	6,404,449
16 Jul 20	193.50000 -3.05	195.71	192.52	195.33	5,062,637
15 Jul 20	196.55000 +3.22	197.77	194.50	195.23	7,667,921
14 Jul 20	193.33000 +4.31	193.47	187.18	189.50	7,980,401
13 Jul 20	189.02000 -3.53	195.19	188.70	193.61	8,557,336
10 Jul 20	192.55000 +0.34	192.82	189.44	191.65	7,671,603
09 Jul 20	192.21001 -2.86	195.49	189.95	195.00	8,545,191
08 Jul 20	195.07001 +0.87	195.52	193.12	195.08	8,366,106
07 Jul 20	194.20000 -3.56	198.90	193.81	196.81	7,659,721
06 Jul 20	197.75999 +2.09	199.18	195.68	198.73	7,288,122
02 Jul 20	195.67000 +1.89	197.92	195.00	196.00	6,296,321
01 Jul 20	193.78000 +0.61	195.35	192.66	193.85	6,395,503
30 Jun 20	193.17000 +1.79	193.75	190.16	191.49	9,038,173
29 Jun 20	191.38000 +2.11	191.45	187.30	189.91	8,020,373
26 Jun 20	189.27000 -4.71	194.13	189.08	193.10	11,831,320
25 Jun 20	193.98000 +2.57	194.24	189.90	191.10	9,932,334
24 Jun 20	191.41000 -6.56	197.48	190.69	197.02	9,434,593
23 Jun 20	197.97000 +3.01	200.15	195.82	196.25	9,858,094
22 Jun 20	194.96001 +2.76	196.36	191.29	191.99	6,670,968
19 Jun 20	192.20000 -1.71	197.10	191.37	196.89	11,473,377
18 Jun 20	193.91000 +0.35	194.25	192.11	192.60	5,801,324
17 Jun 20	193.56000 +0.68	195.37	193.06	193.66	5,962,474
16 Jun 20	192.88000 +1.12	198.38	191.80	196.86	11,045,642
15 Jun 20	191.75999 -0.50	192.48	186.21	187.00	6,752,298
12 Jun 20	192.25999 +3.38	195.00	187.85	194.21	11,700,070
11 Jun 20	188.88000 -11.60	196.36	188.75	195.14	11,968,519
10 Jun 20	200.48000 +1.40	202.18	198.95	199.90	8,370,093
09 Jun 20	199.08000 -0.52	201.67	198.24	198.36	6,889,059
08 Jun 20	199.60001 -0.01	199.96	197.13	199.58	7,623,097
05 Jun 20	199.61000 +5.97	199.77	195.48	196.20	8,558,113
04 Jun 20	193.64000 -3.23	196.46	193.12	195.98	7,826,908
03 Jun 20	196.87000 +0.51	198.14	195.57	198.00	8,877,680
02 Jun 20	196.36000 +2.01	197.52	194.92	195.94	8,457,672
01 Jun 20	194.35001 -0.89	195.88	193.52	194.71	6,011,214
29 May 20	195.24001 +0.98	196.74	193.28	194.50	10,211,737
28 May 20	194.25999 +1.44	198.29	192.71	193.54	8,351,749
27 May 20	192.82001 -0.40	194.31	188.52	194.31	7,647,759
26 May 20	193.22000 +2.36	196.27	192.76	195.80	9,660,885
22 May 20	190.86000 +0.24	191.37	189.23	191.00	5,606,143
21 May 20	190.62000 -3.24	193.62	190.02	193.50	11,333,071
20 May 20	193.86000 +4.50	194.99	192.41	193.00	9,543,409
19 May 20	189.36000 -2.02	194.50	189.23	191.14	7,444,676
18 May 20	191.38000 +7.89	192.83	187.47	188.00	11,801,730
15 May 20	183.49001 +2.59	184.14	178.87	179.98	10,782,119
14 May 20	180.89999 +3.81	181.05	173.82	175.94	9,691,904
13 May 20	177.09000 -2.38	181.09	175.04	178.50	13,367,687
12 May 20	179.47000 -4.09	183.99	179.37	183.56	8,203,242
11 May 20	183.56000 -1.53	184.62	181.43	183.87	8,679,845
08 May 20	185.09000 +2.37	185.75	183.62	185.03	6,469,771
07 May 20	182.72000 +3.94	184.98	181.71	181.75	9,248,909
06 May 20	178.78000 +0.34	180.51	177.88	179.72	8,537,276
05 May 20	178.44000 +2.29	181.10	178.26	179.09	13,511,634
04 May 20	176.14999 +0.58	176.94	171.72	172.95	9,384,871
01 May 20	175.57001 -3.15	179.64	174.27	174.45	10,106,699
30 Apr 20	178.72000 -3.07	181.83	177.66	181.78	11,290,991
29 Apr 20	181.78999 +10.54	182.25	176.10	176.85	12,842,669
28 Apr 20	171.25000 -0.51	175.01	170.38	175.00	8,611,407
27 Apr 20	171.75999 +4.44	172.35	168.55	168.65	9,892,471
24 Apr 20	167.32001 +0.94	168.75	164.01	168.44	8,391,222
23 Apr 20	166.38000 -0.21	170.41	166.21	167.88	11,400,677
22 Apr 20	166.59000 +6.06	167.70	162.92	164.66	14,502,074
21 Apr 20	160.53000 -3.69	162.57	159.15	162.00	10,552,912
20 Apr 20	164.22000 -5.32	167.43	163.20	167.33	10,496,461
17 Apr 20	169.53999 +7.12	170.99	164.95	169.65	15,369,745
16 Apr 20	162.42000 -3.54	168.00	159.80	167.11	20,211,894
15 Apr 20	165.96001 -8.66	169.36	164.95	168.70	12,101,328
14 Apr 20	174.62000 +5.63	175.43	170.83	173.09	9,969,437
13 Apr 20	168.99001 -4.70	172.32	166.15	172.26	14,035,182
09 Apr 20	173.69000 -1.25	177.19	172.85	176.27	12,224,980
08 Apr 20	174.94000 +6.35	176.00	167.93	171.01	11,142,029
07 Apr 20	168.59000 -0.85	178.80	168.10	177.76	15,372,055
06 Apr 20	169.44000 +17.59	170.73	158.25	160.02	16,464,574
03 Apr 20	151.85001 -5.54	157.72	150.60	155.56	11,988,426
02 Apr 20	157.39000 +4.28	158.35	151.29	152.53	14,046,678
01 Apr 20	153.11000 -8.01	158.07	151.42	156.32	12,588,100
31 Mar 20	161.12000 -4.45	168.19	160.54	166.43	20,594,600
30 Mar 20	165.57001 +4.01	165.87	160.69	161.04	15,703,934
27 Mar 20	161.56000 -7.32	167.10	158.15	161.08	14,942,384
26 Mar 20	168.88000 +7.10	169.53	161.79	162.08	17,062,168
25 Mar 20	161.78000 +7.25	168.18	153.58	159.32	20,607,232
24 Mar 20	154.53000 +18.79	155.25	143.58	144.84	24,473,776
23 Mar 20	135.74001 -11.09	143.35	133.93	141.33	30,321,500
20 Mar 20	146.83000 -5.42	158.26	145.67	154.82	18,688,468
19 Mar 20	152.25000 +3.77	157.25	141.47	146.92	19,356,746
18 Mar 20	148.48000 -9.41	150.68	139.80	148.46	22,746,180
17 Mar 20	157.89000 +5.88	163.70	149.25	155.75	22,289,220
16 Mar 20	152.00999 -23.82	165.31	147.98	151.14	23,677,948
13 Mar 20	175.83000 +15.75	176.32	162.21	168.72	19,942,054
12 Mar 20	160.08000 -12.87	172.00	156.99	158.50	27,267,992
11 Mar 20	172.95000 -9.65	178.73	170.20	177.65	14,596,035
10 Mar 20	182.60001 +11.47	182.61	171.88	179.47	16,109,641
09 Mar 20	171.13000 -13.23	179.57	168.31	171.21	20,456,896
06 Mar 20	184.36000 -2.60	185.99	179.98	183.54	15,181,502
05 Mar 20	186.96001 -7.33	191.92	185.64	191.24	10,101,023
04 Mar 20	194.28999 +8.56	194.49	186.17	190.36	10,778,521
03 Mar 20	185.73000 -6.60	194.04	184.50	193.20	15,221,039
02 Mar 20	192.33000 +10.57	192.44	183.10	186.32	17,424,120
28 Feb 20	181.75999 +1.75	182.33	172.98	173.79	22,657,556
27 Feb 20	180.00999 -7.20	186.34	180.00	182.12	17,523,032
26 Feb 20	187.21001 -1.19	193.51	187.03	190.00	14,212,549
25 Feb 20	188.39999 -10.39	199.89	187.72	198.79	18,527,684
24 Feb 20	198.78999 -10.02	203.77	194.01	197.89	13,221,438
21 Feb 20	208.81000 -2.64	210.22	207.42	209.90	9,231,340
20 Feb 20	211.45000 -1.86	213.69	208.28	212.13	8,529,544
19 Feb 20	213.31000 +2.11	214.17	211.72	212.52	5,920,779
18 Feb 20	211.20000 +0.91	211.50	209.36	210.00	7,651,454
14 Feb 20	210.28999 +2.89	210.78	208.01	208.29	6,545,724
13 Feb 20	207.39999 -0.04	208.47	206.05	206.62	9,493,574
12 Feb 20	207.44000 +3.50	208.15	205.00	205.00	7,350,458
11 Feb 20	203.94000 -2.05	207.67	203.64	207.50	10,230,624
10 Feb 20	205.99001 +3.25	206.13	201.86	201.97	6,236,254
07 Feb 20	202.74001 -0.30	203.83	201.09	201.98	5,690,256
06 Feb 20	203.03999 +0.23	204.63	202.48	203.05	6,999,173
05 Feb 20	202.81000 -0.75	205.60	199.95	205.50	8,671,472
04 Feb 20	203.56000 +2.75	204.92	202.23	203.50	10,198,019
03 Feb 20	200.81000 +1.84	202.26	199.85	199.94	10,885,247
31 Jan 20	198.97000 -9.24	203.98	198.26	201.49	16,693,808
30 Jan 20	208.21001 +3.35	208.50	203.32	204.00	8,514,602
29 Jan 20	204.86000 +2.01	205.92	202.51	204.30	7,038,886
28 Jan 20	202.85001 +1.16	203.84	201.78	202.39	7,210,988
27 Jan 20	201.69000 -3.31	203.33	199.10	200.00	7,194,932
24 Jan 20	205.00000 -1.52	207.99	204.21	207.42	7,811,986
23 Jan 20	206.52000 -1.38	208.40	205.30	207.90	8,515,332
22 Jan 20	207.89999 +0.61	210.13	207.29	207.51	8,063,844
21 Jan 20	207.28999 +2.59	208.39	203.80	204.13	14,850,536
17 Jan 20	204.70000 +3.75	204.75	199.98	201.76	12,182,139
16 Jan 20	200.95000 +1.15	201.50	199.78	201.00	9,981,998
15 Jan 20	199.80000 +3.75	200.15	196.32	197.00	10,826,797
14 Jan 20	196.05000 +0.72	196.95	195.14	196.74	6,236,437
13 Jan 20	195.33000 +1.56	195.60	194.28	194.44	11,280,209
10 Jan 20	193.77000 +0.52	194.57	193.11	193.50	6,586,393
09 Jan 20	193.25000 +1.33	193.92	192.52	193.00	6,747,953
08 Jan 20	191.92000 +3.23	192.50	188.80	189.49	5,711,950
07 Jan 20	188.69000 -0.50	190.10	188.60	189.59	4,394,553
06 Jan 20	189.19000 -0.41	189.21	187.16	188.00	10,107,004
03 Jan 20	189.60001 -1.52	190.96	187.92	188.41	4,899,633
02 Jan 20	191.12000 +3.22	191.14	188.72	189.00	8,732,563
31 Dec 19	187.89999 +0.07	188.00	186.54	187.06	5,272,954
30 Dec 19	187.83000 -1.56	189.48	187.12	189.31	4,833,557
27 Dec 19	189.39000 +0.23	189.89	188.47	189.74	5,448,642
26 Dec 19	189.16000 +1.59	189.18	187.70	187.89	5,237,031
24 Dec 19	187.57001 +0.49	188.02	186.91	187.10	2,420,922
23 Dec 19	187.08000 -0.92	188.41	187.00	188.15	5,831,726
20 Dec 19	188.00000 +1.46	188.17	186.30	187.60	11,109,535
19 Dec 19	186.53999 +1.64	186.58	184.50	184.50	5,854,148
18 Dec 19	184.89999 -0.62	186.44	184.90	185.52	8,965,455
17 Dec 19	185.52000 -0.72	186.78	184.10	186.50	10,208,671
16 Dec 19	186.24001 +1.10	186.82	185.77	186.33	8,249,855
13 Dec 19	185.14000 +2.50	185.52	182.04	182.50	8,558,131
12 Dec 19	182.64000 +0.63	183.33	180.83	181.66	11,187,168
11 Dec 19	182.00999 -0.25	183.08	181.19	183.07	7,098,285
10 Dec 19	182.25999 -0.66	183.15	181.90	182.55	8,625,580
09 Dec 19	182.92000 +0.75	183.26	181.30	181.90	10,232,676
06 Dec 19	182.17000 +0.28	183.28	181.34	182.74	14,526,640
05 Dec 19	181.89000 +1.29	182.03	180.07	181.25	4,637,577
04 Dec 19	180.60001 -1.30	182.66	180.47	182.66	10,650,367
03 Dec 19	181.89999 +0.11	182.14	179.66	179.90	4,562,038
02 Dec 19	181.78999 -2.72	184.37	179.87	184.24	6,883,126
29 Nov 19	184.50999 +0.14	184.85	183.36	183.93	3,139,087
27 Nov 19	184.37000 +1.82	184.54	182.26	183.00	11,452,550
26 Nov 19	182.55000 +1.58	182.92	181.21	181.46	7,084,820
25 Nov 19	180.97000 +1.50	181.35	180.11	180.40	5,457,766
22 Nov 19	179.47000 -0.42	180.47	178.35	180.13	6,864,974
21 Nov 19	179.89000 -1.77	181.81	179.32	181.17	5,111,375
20 Nov 19	181.66000 -1.11	183.22	180.35	182.31	6,040,210
19 Nov 19	182.77000 +3.11	182.98	180.20	180.39	8,536,510
18 Nov 19	179.66000 -0.11	180.32	178.98	179.57	7,173,576
15 Nov 19	179.77000 +0.02	180.68	179.08	180.03	7,808,816
14 Nov 19	179.75000 +0.34	179.77	178.06	179.00	9,810,965
13 Nov 19	179.41000 -0.33	180.88	177.90	179.40	6,158,605
12 Nov 19	179.74001 +0.20	181.06	178.88	179.94	6,118,738
11 Nov 19	179.53999 +0.57	180.36	178.20	178.50	3,608,356
08 Nov 19	178.97000 +0.54	179.45	177.80	178.38	3,894,142
07 Nov 19	178.42999 +1.66	180.65	176.85	177.35	7,224,054
06 Nov 19	176.77000 +0.40	178.19	176.14	176.37	6,991,386
05 Nov 19	176.37000 -2.58	179.56	175.18	179.07	7,443,234
04 Nov 19	178.95000 -1.98	182.40	178.81	182.08	7,145,758
01 Nov 19	180.92999 +2.07	181.32	179.56	180.13	7,000,104
31 Oct 19	178.86000 -0.39	179.70	178.01	179.25	6,730,718
30 Oct 19	179.25000 +1.62	179.42	176.39	177.79	5,374,200
29 Oct 19	177.63000 -2.21	180.00	177.37	179.80	7,570,223
28 Oct 19	179.84000 +1.99	180.18	178.35	178.93	10,033,105
25 Oct 19	177.85001 +1.69	179.15	173.50	174.93	10,125,051
24 Oct 19	176.16000 +4.84	176.87	173.40	173.42	8,090,483
23 Oct 19	171.32001 +0.46	172.17	170.18	170.99	7,153,777
22 Oct 19	170.86000 -5.57	177.79	170.78	177.00	10,181,447
21 Oct 19	176.42999 +0.72	176.73	174.61	176.00	4,926,968
18 Oct 19	175.71001 -2.23	178.20	174.55	177.90	6,311,887
17 Oct 19	177.94000 +0.07	179.19	177.50	178.89	4,909,697
16 Oct 19	177.87000 -0.88	178.26	176.27	177.92	6,521,353
15 Oct 19	178.75000 +1.39	179.43	177.55	178.13	4,445,146
14 Oct 19	177.36000 +0.30	178.41	177.11	177.38	7,260,267
11 Oct 19	177.06000 +2.18	179.20	176.85	176.87	8,950,412
10 Oct 19	174.88000 +0.00	175.90	173.59	173.89	4,850,090
09 Oct 19	174.88000 +2.46	175.99	173.64	174.11	6,337,901
08 Oct 19	172.42000 -2.48	174.64	171.88	173.57	5,494,033
07 Oct 19	174.89999 -1.08	175.69	173.80	174.66	5,286,659
04 Oct 19	175.98000 +3.11	176.52	174.44	174.68	6,122,121
03 Oct 19	172.87000 +3.04	173.14	168.63	169.91	7,303,272
02 Oct 19	169.83000 -4.46	172.94	168.59	172.64	10,720,609
01 Oct 19	174.28999 +2.28	174.82	172.82	173.02	8,224,159
30 Sep 19	172.00999 -1.99	175.45	172.01	174.17	16,556,641
27 Sep 19	174.00000 -1.65	176.83	172.36	176.70	9,305,737
26 Sep 19	175.64999 +0.37	176.45	174.61	175.65	10,427,311
25 Sep 19	175.28000 +0.80	175.67	172.39	173.80	7,818,563
24 Sep 19	174.48000 -0.43	177.20	173.40	176.11	10,422,418
23 Sep 19	174.91000 +0.85	175.25	172.79	172.90	8,830,719
20 Sep 19	174.06000 -1.90	177.63	173.95	177.40	12,930,860
19 Sep 19	175.96001 +0.67	177.41	175.61	176.20	7,028,738
18 Sep 19	175.28999 -1.16	177.18	172.83	177.09	9,756,508
17 Sep 19	176.45000 +0.34	178.26	175.04	176.83	5,938,965
16 Sep 19	176.11000 -1.16	177.20	175.51	176.17	4,253,319
13 Sep 19	177.27000 -0.71	178.77	176.02	178.65	6,103,042
12 Sep 19	177.98000 +3.00	179.41	176.68	176.85	7,746,831
11 Sep 19	174.98000 -1.37	177.93	174.45	177.40	9,105,413
10 Sep 19	176.35001 -5.20	179.70	173.81	179.41	15,249,660
09 Sep 19	181.55000 -4.19	187.05	179.51	186.92	7,286,381
06 Sep 19	185.74001 +1.01	186.71	184.55	184.74	7,990,337
05 Sep 19	184.73000 +2.96	185.68	183.38	183.73	6,382,179
04 Sep 19	181.77000 +2.57	182.20	180.05	180.90	4,154,827
03 Sep 19	179.20000 -1.62	181.25	179.10	180.52	4,642,727
30 Aug 19	180.82001 -0.35	182.18	179.67	181.99	4,061,235
29 Aug 19	181.17000 +2.50	181.39	179.31	180.40	4,679,395
28 Aug 19	178.67000 +0.29	178.99	176.03	176.99	4,401,892
27 Aug 19	178.38000 +0.79	179.19	176.94	178.32	4,024,304
26 Aug 19	177.59000 +2.36	177.67	175.35	176.41	7,755,205
23 Aug 19	175.23000 -4.86	180.50	174.24	179.55	7,053,554
22 Aug 19	180.09000 -0.85	182.33	178.61	181.95	6,660,275
21 Aug 19	180.94000 +1.70	181.69	180.24	180.69	3,696,519
20 Aug 19	179.24001 -0.50	180.63	178.49	179.43	3,794,064
19 Aug 19	179.74001 +1.51	180.42	178.12	180.42	5,285,814
16 Aug 19	178.23000 +1.96	178.75	177.20	178.00	8,312,221
15 Aug 19	176.27000 +2.76	177.02	173.52	174.26	6,698,028
14 Aug 19	173.50999 -5.10	177.25	173.16	176.24	7,293,455
13 Aug 19	178.61000 +2.27	178.92	174.21	174.39	6,786,004
12 Aug 19	176.34000 -2.71	178.65	175.60	177.44	8,877,713
09 Aug 19	179.05000 -0.85	180.10	177.85	179.67	5,373,665
08 Aug 19	179.89999 +4.58	179.95	176.57	177.46	7,602,826
07 Aug 19	175.32001 +2.84	175.73	170.34	171.50	8,292,806
06 Aug 19	172.48000 +3.62	172.95	170.13	171.79	10,281,292
05 Aug 19	168.86000 -8.56	173.50	166.98	172.01	16,858,344
02 Aug 19	177.42000 -1.75	178.27	174.69	178.00	8,264,575
01 Aug 19	179.17000 +1.17	182.40	178.17	179.19	8,417,340
31 Jul 19	178.00000 -3.53	182.05	176.06	181.79	7,981,222
30 Jul 19	181.53000 -1.68	183.38	181.27	182.54	5,236,595
29 Jul 19	183.21001 -0.48	184.07	182.73	183.89	4,621,839
26 Jul 19	183.69000 +2.10	183.82	182.21	182.41	5,056,545
25 Jul 19	181.59000 -1.74	183.99	181.30	183.87	6,085,782
24 Jul 19	183.33000 +2.43	183.43	179.25	180.79	8,169,268
23 Jul 19	180.89999 +0.33	181.27	179.06	180.89	7,192,989
22 Jul 19	180.57001 +1.33	180.98	179.14	179.64	4,864,405
19 Jul 19	179.24001 -1.29	181.84	179.14	181.84	5,327,073
18 Jul 19	180.53000 +1.38	180.62	178.58	178.63	4,738,512
17 Jul 19	179.14999 -0.16	180.21	179.01	179.56	3,994,229
16 Jul 19	179.31000 -1.26	180.88	178.73	180.37	6,800,162
15 Jul 19	180.57001 +0.24	181.07	179.94	180.56	4,490,576
12 Jul 19	180.33000 -0.41	181.35	178.92	181.35	7,196,717
11 Jul 19	180.74001 +1.43	180.94	179.46	180.12	6,986,642
10 Jul 19	179.31000 +1.58	180.26	178.58	178.58	5,110,955
09 Jul 19	177.73000 +1.54	177.89	175.30	175.43	4,894,250
08 Jul 19	176.19000 -0.47	176.61	175.40	176.30	6,720,284
05 Jul 19	176.66000 -0.21	177.03	174.51	175.86	5,840,638
03 Jul 19	176.87000 +1.59	176.99	175.72	176.00	4,066,632
02 Jul 19	175.28000 +1.34	175.32	173.30	174.10	5,239,069
01 Jul 19	173.94000 +0.39	175.54	172.74	175.33	6,121,956
28 Jun 19	173.55000 +2.32	173.55	170.52	171.96	8,442,697
27 Jun 19	171.23000 +0.17	172.40	170.32	172.12	5,873,376
26 Jun 19	171.06000 -0.22	172.39	170.82	171.39	7,129,946
25 Jun 19	171.28000 -2.57	174.94	170.59	174.81	9,899,898
24 Jun 19	173.85001 +0.41	174.73	172.72	174.60	5,554,877
21 Jun 19	173.44000 -0.30	174.81	173.16	173.27	11,728,247
20 Jun 19	173.74001 +3.05	173.94	171.75	172.51	11,474,071
19 Jun 19	170.69000 +1.41	171.20	169.21	169.39	6,323,865
18 Jun 19	169.28000 -0.28	170.67	167.55	170.65	6,969,300
17 Jun 19	169.56000 -0.10	170.42	169.03	169.73	6,410,155
14 Jun 19	169.66000 +0.31	170.64	168.84	169.77	4,999,905
13 Jun 19	169.35001 -2.24	172.20	168.72	172.14	6,901,436
12 Jun 19	171.59000 +1.28	171.62	169.70	170.38	6,772,048
11 Jun 19	170.31000 -0.51	172.18	168.42	171.95	6,083,065
10 Jun 19	170.82001 +0.77	172.02	170.51	171.84	7,565,924
07 Jun 19	170.05000 +3.13	171.61	167.80	168.00	10,529,165
06 Jun 19	166.92000 +1.53	167.40	164.94	165.88	13,738,473
05 Jun 19	165.39000 +3.06	165.40	162.69	163.50	7,769,282
04 Jun 19	162.33000 +3.73	162.37	158.65	160.29	6,684,794
03 Jun 19	158.60001 -2.73	162.83	156.75	161.54	8,034,590
31 May 19	161.33000 -1.43	162.13	160.56	160.91	5,079,016
30 May 19	162.75999 +0.03	163.50	161.94	162.80	4,750,610
29 May 19	162.73000 -0.98	163.50	161.48	163.30	6,456,044
28 May 19	163.71001 +1.07	165.77	163.33	163.40	10,202,735
24 May 19	162.64000 +1.13	163.41	161.72	162.75	4,105,718
23 May 19	161.50999 -2.73	164.25	160.82	163.50	6,137,978
22 May 19	164.24001 +0.38	165.63	163.45	163.60	5,416,382
21 May 19	163.86000 +0.39	164.86	163.19	164.58	9,095,674
20 May 19	163.47000 -0.62	164.74	162.33	163.35	4,747,352
17 May 19	164.09000 -0.78	165.20	163.20	163.29	4,582,485
16 May 19	164.87000 +2.08	165.60	162.86	163.45	9,745,459
15 May 19	162.78999 +2.58	163.16	159.10	159.32	7,547,009
14 May 19	160.21001 +2.88	161.52	157.94	158.10	9,756,655
13 May 19	157.33000 -3.38	158.72	156.42	157.19	9,729,964
10 May 19	160.71001 +0.90	161.40	157.27	158.86	5,192,495
09 May 19	159.81000 -0.95	159.85	157.17	158.86	6,813,880
08 May 19	160.75999 +0.55	161.70	159.52	159.77	5,445,899
07 May 19	160.21001 -2.07	161.78	158.68	160.95	6,413,553
06 May 19	162.28000 +0.24	162.65	158.20	158.21	10,442,357
03 May 19	162.03999 +0.92	162.74	161.18	162.30	4,317,836
02 May 19	161.12000 -1.67	163.08	160.43	162.10	6,054,926
01 May 19	162.78999 -1.64	165.74	162.75	165.54	5,248,092
30 Apr 19	164.42999 +0.28	165.70	163.92	164.98	6,432,714
29 Apr 19	164.14999 +1.22	164.50	163.10	163.21	10,003,563
26 Apr 19	162.92999 +1.91	163.03	160.40	161.26	7,525,392
25 Apr 19	161.02000 -0.47	161.60	158.55	160.52	8,862,480
24 Apr 19	161.49001 -0.17	162.03	160.65	161.75	7,376,521
23 Apr 19	161.66000 +1.26	161.88	159.87	161.00	6,522,901
22 Apr 19	160.39999 +0.24	160.48	159.07	159.20	4,602,806
18 Apr 19	160.16000 -0.28	161.10	159.00	160.93	7,859,406
17 Apr 19	160.44000 +0.21	161.07	160.31	160.87	4,609,445
16 Apr 19	160.23000 -0.21	161.10	159.55	161.04	6,021,579
15 Apr 19	160.44000 +0.80	160.48	159.19	159.83	8,143,172
12 Apr 19	159.64000 +1.78	159.64	157.86	158.71	6,745,080
11 Apr 19	157.86000 -0.70	159.30	157.44	159.11	5,771,697
10 Apr 19	158.56000 +1.07	158.78	157.52	157.99	3,918,581
09 Apr 19	157.49001 -0.26	157.99	156.47	156.56	6,364,467
08 Apr 19	157.75000 +0.10	157.85	156.32	157.55	5,604,889
05 Apr 19	157.64999 +0.01	158.63	157.23	158.00	4,178,703
04 Apr 19	157.64000 -0.82	158.69	156.53	158.53	5,100,237
03 Apr 19	158.46001 +0.68	159.11	157.85	158.55	8,211,733
02 Apr 19	157.78000 +0.52	158.15	156.75	157.66	6,215,113
01 Apr 19	157.25999 +1.07	157.73	156.55	157.53	6,420,179
29 Mar 19	156.19000 +1.52	156.29	154.93	155.73	12,164,689
28 Mar 19	154.67000 +0.45	155.08	153.61	154.93	16,902,228
27 Mar 19	154.22000 -1.08	155.86	153.36	155.47	12,253,759
26 Mar 19	155.30000 +2.27	155.60	153.77	153.77	15,594,356
25 Mar 19	153.03000 -0.04	154.06	151.54	152.36	7,568,185
22 Mar 19	153.07001 -2.73	155.68	152.85	154.99	8,120,155
21 Mar 19	155.80000 +2.05	156.68	153.31	153.32	7,027,220
20 Mar 19	153.75000 -0.84	154.87	152.71	154.34	6,391,356
19 Mar 19	154.59000 -0.37	155.95	154.14	155.95	9,236,084
18 Mar 19	154.96001 -0.50	156.41	154.42	155.92	9,689,378
15 Mar 19	155.46001 +1.26	156.82	153.36	153.72	20,162,038
14 Mar 19	154.20000 +1.73	154.69	152.30	152.56	9,364,876
13 Mar 19	152.47000 +0.74	154.04	152.04	152.30	8,308,885
12 Mar 19	151.73000 +1.06	153.14	150.87	151.00	9,465,366
11 Mar 19	150.67000 +3.32	150.97	148.02	148.11	9,361,495
08 Mar 19	147.35001 +0.52	147.48	144.50	145.44	5,168,083
07 Mar 19	146.83000 -0.98	147.81	146.04	147.26	8,761,650
06 Mar 19	147.81000 -0.14	148.52	147.42	148.00	8,186,390
05 Mar 19	147.95000 -0.01	149.29	147.83	148.00	9,678,771
04 Mar 19	147.96001 -1.51	150.19	146.95	150.07	6,979,679
01 Mar 19	149.47000 +1.35	149.93	148.38	149.46	7,016,918
28 Feb 19	148.12000 +0.90	148.82	147.23	147.26	6,250,470
27 Feb 19	147.22000 +0.18	147.49	145.92	146.50	9,731,198
26 Feb 19	147.03999 +0.98	147.40	145.02	145.20	7,332,555
25 Feb 19	146.06000 +0.19	147.20	145.81	146.91	9,731,222
22 Feb 19	145.87000 +1.87	146.28	144.42	144.42	9,681,136
21 Feb 19	144.00000 -0.73	145.03	143.18	144.35	8,573,402
20 Feb 19	144.73000 +0.29	144.84	143.52	144.35	5,283,077
19 Feb 19	144.44000 -0.47	144.88	144.02	144.42	8,406,948
15 Feb 19	144.91000 +1.75	144.91	143.82	144.55	6,536,038
14 Feb 19	143.16000 -0.33	143.48	142.40	142.98	6,314,035
13 Feb 19	143.49001 +1.50	144.70	142.87	142.89	6,885,550
12 Feb 19	141.99001 +1.19	142.80	141.25	141.79	6,090,351
11 Feb 19	140.80000 +0.42	142.29	140.45	141.26	7,600,100
08 Feb 19	140.38000 +0.21	140.40	138.52	138.69	5,950,895
07 Feb 19	140.17000 -1.32	141.06	139.21	139.92	10,675,712
06 Feb 19	141.49001 -1.04	142.42	141.05	141.96	6,146,859
05 Feb 19	142.53000 +1.03	142.95	141.83	142.00	8,455,658
04 Feb 19	141.50000 +1.35	141.52	139.18	139.79	11,882,736
01 Feb 19	140.14999 +5.14	140.35	135.26	135.39	13,248,305
31 Jan 19	135.00999 -2.59	135.73	133.30	134.39	20,095,660
30 Jan 19	137.60001 +2.60	137.90	135.51	136.10	8,078,091
29 Jan 19	135.00000 -0.99	136.69	134.11	136.59	7,457,711
28 Jan 19	135.99001 -2.68	137.51	134.81	137.51	9,857,213
25 Jan 19	138.67000 +0.97	139.90	137.70	139.00	9,759,451
24 Jan 19	137.70000 +0.69	138.32	136.52	137.11	4,925,199
23 Jan 19	137.00999 -1.04	138.98	136.15	138.77	5,465,773
22 Jan 19	138.05000 -0.45	139.52	136.98	137.90	8,102,321
18 Jan 19	138.50000 +1.22	138.60	136.64	138.31	10,263,458
17 Jan 19	137.28000 -0.06	137.91	136.59	136.97	5,864,878
16 Jan 19	137.34000 +0.00	138.87	137.07	138.40	7,257,982
15 Jan 19	137.34000 +0.24	137.72	135.25	136.96	7,594,993
14 Jan 19	137.10001 -0.96	138.13	136.65	136.99	8,666,670
11 Jan 19	138.06000 -0.61	138.60	137.41	137.75	5,860,051
10 Jan 19	138.67000 +0.26	138.82	136.36	136.81	12,514,916
09 Jan 19	138.41000 +1.61	139.48	137.62	138.30	9,987,569
08 Jan 19	136.80000 +0.74	138.19	135.96	137.97	9,243,043
07 Jan 19	136.06000 +2.41	137.17	134.04	134.45	12,928,362
04 Jan 19	133.64999 +5.52	134.59	130.13	130.44	11,065,782
03 Jan 19	128.13000 -4.79	131.28	127.88	131.21	9,428,280
02 Jan 19	132.92000 +0.98	133.74	129.60	130.00	8,788,010
31 Dec 18	131.94000 +1.00	132.44	130.23	131.68	7,976,007
28 Dec 18	130.94000 -1.07	133.62	129.66	133.08	7,381,742
27 Dec 18	132.00999 +1.78	132.01	126.52	127.99	10,882,979
26 Dec 18	130.23000 +8.50	130.24	123.00	123.02	13,499,510
24 Dec 18	121.73000 -2.53	125.21	121.60	122.08	8,617,681
21 Dec 18	124.26000 -4.50	130.33	122.95	127.18	25,448,608
20 Dec 18	128.75999 -2.50	132.01	127.15	130.16	18,091,668
19 Dec 18	131.25999 -1.40	135.87	129.52	132.93	13,819,008
18 Dec 18	132.66000 +1.26	134.17	131.80	132.29	12,762,333
17 Dec 18	131.39999 -3.69	134.43	130.69	134.21	11,796,196
14 Dec 18	135.09000 -2.45	136.72	134.55	135.69	9,351,186
13 Dec 18	137.53999 -0.26	139.13	136.15	138.30	8,780,914
12 Dec 18	137.80000 +0.99	140.88	137.75	139.30	10,387,198
11 Dec 18	136.81000 -1.07	140.05	135.92	139.94	12,466,320
10 Dec 18	137.88000 +0.77	138.27	134.86	136.25	15,744,294
07 Dec 18	137.11000 -3.94	142.13	135.99	140.82	14,007,711
06 Dec 18	141.05000 +2.41	141.11	133.48	135.04	16,391,896
04 Dec 18	138.64000 -6.36	144.35	138.50	143.13	13,988,900
03 Dec 18	145.00000 +3.29	145.72	143.85	145.00	11,283,568
30 Nov 18	141.71001 +2.61	142.26	138.63	139.01	11,362,793
29 Nov 18	139.10001 -2.28	140.70	138.71	140.69	8,751,920
28 Nov 18	141.38000 +5.47	141.54	136.87	137.07	11,265,076
27 Nov 18	135.91000 -0.03	136.31	134.12	135.28	7,877,868
26 Nov 18	135.94000 +3.07	136.52	134.25	134.60	9,144,597
23 Nov 18	132.87000 -1.55	134.25	132.49	132.59	3,676,032
21 Nov 18	134.42000 +1.05	135.78	133.63	134.36	7,416,670
20 Nov 18	133.37000 -1.39	134.53	129.54	130.31	12,720,172
19 Nov 18	134.75999 -5.42	140.57	134.25	140.47	16,252,967
16 Nov 18	140.17999 -1.66	141.84	139.92	140.42	8,628,027
15 Nov 18	141.84000 +2.35	141.91	137.93	138.85	8,564,991
14 Nov 18	139.49001 -0.23	142.60	138.41	142.02	6,613,922
13 Nov 18	139.72000 +0.00	141.90	139.01	140.35	6,286,973
12 Nov 18	139.72000 -4.21	143.64	139.17	143.42	11,335,081
09 Nov 18	143.92999 -1.30	144.57	142.36	144.20	8,339,828
08 Nov 18	145.23000 +0.45	145.46	143.65	144.60	5,927,356
07 Nov 18	144.78000 +3.99	144.90	142.32	142.34	20,502,120
06 Nov 18	140.78999 +0.99	140.91	139.72	139.80	4,732,703
05 Nov 18	139.80000 +0.02	140.21	138.07	139.80	6,280,034
02 Nov 18	139.78000 -1.05	141.45	137.85	141.11	17,063,120
01 Nov 18	140.83000 +2.98	140.87	137.49	139.00	16,023,953
31 Oct 18	137.85001 +5.09	139.12	134.99	134.99	13,205,283
30 Oct 18	132.75999 -1.57	134.86	129.79	133.08	15,107,555
29 Oct 18	134.33000 -3.41	141.51	132.27	139.61	12,768,190
26 Oct 18	137.74001 -2.78	139.87	136.06	137.98	12,034,937
25 Oct 18	140.52000 +6.26	140.90	132.50	135.45	14,985,905
24 Oct 18	134.25999 -4.86	140.18	134.00	139.70	13,849,587
23 Oct 18	139.12000 -1.52	140.04	135.59	136.89	10,736,088
22 Oct 18	140.64000 +0.56	141.54	139.51	140.97	6,099,509
19 Oct 18	140.08000 +0.79	142.19	139.38	139.90	8,696,873
18 Oct 18	139.28999 -3.16	142.46	137.95	142.46	10,222,553
17 Oct 18	142.45000 +0.71	142.86	140.73	142.34	9,170,646
16 Oct 18	141.74001 +4.51	142.14	138.68	138.71	11,059,518
15 Oct 18	137.23000 -2.83	140.06	137.22	139.90	7,953,001
12 Oct 18	140.06000 +6.33	140.98	137.43	138.48	12,993,257
11 Oct 18	133.73000 -1.79	137.24	132.26	134.09	15,657,170
10 Oct 18	135.52000 -6.79	142.69	135.21	142.57	15,450,100
09 Oct 18	142.31000 +0.42	143.29	141.12	141.46	10,798,415
08 Oct 18	141.89000 -3.47	145.01	140.18	145.01	11,637,314
05 Oct 18	145.36000 -1.40	147.41	144.40	146.64	7,085,718
04 Oct 18	146.75999 -2.61	149.28	146.10	149.18	9,208,887
03 Oct 18	149.37000 -0.30	150.71	149.19	150.71	7,521,101
02 Oct 18	149.67000 -1.12	150.84	149.17	150.84	8,047,706
01 Oct 18	150.78999 +0.70	151.56	150.61	150.89	9,802,691
28 Sep 18	150.09000 +0.07	150.37	149.55	149.81	6,035,936
27 Sep 18	150.02000 +0.75	150.64	149.56	149.90	5,868,620
26 Sep 18	149.27000 -0.31	150.42	149.04	150.00	5,852,463
25 Sep 18	149.58000 +0.47	149.96	149.10	149.71	4,230,860
24 Sep 18	149.11000 -0.94	149.65	147.27	149.16	6,706,692
21 Sep 18	150.05000 +0.81	150.26	149.35	149.95	15,628,076
20 Sep 18	149.24001 +1.82	149.49	147.20	147.99	7,172,740
19 Sep 18	147.42000 -0.21	148.82	147.25	148.28	7,432,335
18 Sep 18	147.63000 +1.45	148.09	145.95	146.20	5,692,208
17 Sep 18	146.17999 -1.66	147.90	145.83	147.83	7,708,643
14 Sep 18	147.84000 +0.21	148.37	147.35	147.91	4,928,283
13 Sep 18	147.63000 +1.06	148.07	147.09	147.15	5,803,447
12 Sep 18	146.57001 +1.08	146.80	145.07	145.85	6,964,135
11 Sep 18	145.49001 +1.41	145.52	143.25	143.46	9,896,017
10 Sep 18	144.08000 +0.88	144.44	143.21	144.13	5,362,684
07 Sep 18	143.20000 -1.30	144.44	142.75	143.99	13,626,619
06 Sep 18	144.50000 +1.83	144.70	142.54	143.29	9,589,246
05 Sep 18	142.67000 -5.13	147.82	142.55	147.00	11,363,400
04 Sep 18	147.80000 +0.91	147.86	146.67	146.93	7,638,091
31 Aug 18	146.89000 +0.15	147.64	146.50	146.74	5,786,569
30 Aug 18	146.74001 -0.29	147.71	146.36	146.82	7,804,963
29 Aug 18	147.03000 +1.83	147.30	145.42	145.46	5,192,935
28 Aug 18	145.20000 -0.20	146.17	144.87	145.63	4,926,041
27 Aug 18	145.39999 +1.20	145.60	144.71	144.99	7,194,938
24 Aug 18	144.20000 +2.10	144.38	142.32	142.32	5,714,023
23 Aug 18	142.10001 +0.96	142.45	140.77	141.01	4,427,093
22 Aug 18	141.14000 +1.10	141.53	139.85	139.85	4,191,949
21 Aug 18	140.03999 -0.90	141.46	139.80	141.00	6,854,347
20 Aug 18	140.94000 -0.39	141.60	140.70	141.54	4,662,168
17 Aug 18	141.33000 +0.68	141.71	140.57	140.78	7,699,607
16 Aug 18	140.64999 +0.73	141.49	140.42	141.07	5,931,651
15 Aug 18	139.92000 -0.84	140.69	138.84	140.35	5,288,739
14 Aug 18	140.75999 +0.55	140.99	139.88	140.30	5,888,925
13 Aug 18	140.21001 +0.48	141.24	139.83	140.53	4,817,496
10 Aug 18	139.73000 -0.28	140.74	139.25	139.88	6,523,759
09 Aug 18	140.00999 -0.67	141.24	139.90	140.73	5,679,260
08 Aug 18	140.67999 +0.40	140.99	139.83	139.98	5,389,491
07 Aug 18	140.28000 +0.57	140.69	139.87	139.98	10,034,524
06 Aug 18	139.71001 -0.11	140.26	139.05	139.65	5,143,228
03 Aug 18	139.82001 +0.90	139.86	137.94	139.29	4,617,813
02 Aug 18	138.92000 +0.67	139.19	137.00	137.45	12,300,023
01 Aug 18	138.25000 +1.51	138.74	137.41	137.74	7,087,731
31 Jul 18	136.74001 +0.26	138.02	135.63	137.13	7,683,341
30 Jul 18	136.48000 -4.23	140.42	135.31	140.13	12,812,351
27 Jul 18	140.71001 -1.79	143.14	139.21	143.08	7,015,207
26 Jul 18	142.50000 -0.14	142.79	139.53	141.61	10,520,800
25 Jul 18	142.64000 +2.61	142.77	139.90	140.34	8,386,662
24 Jul 18	140.03000 +0.00	141.47	139.51	140.99	8,336,698
23 Jul 18	140.03000 -0.96	140.97	139.64	140.66	7,723,617
20 Jul 18	140.99001 +0.86	141.47	139.92	140.00	7,156,679
19 Jul 18	140.13000 -0.77	140.99	139.93	140.95	7,937,007
18 Jul 18	140.89999 +1.26	141.17	139.37	139.91	7,008,550
17 Jul 18	139.64000 +1.18	139.91	137.42	138.18	5,412,609
16 Jul 18	138.46001 -0.96	139.55	138.16	139.42	4,970,287
13 Jul 18	139.42000 -0.48	140.03	137.54	139.79	7,866,197
12 Jul 18	139.89999 +1.75	139.95	138.66	139.01	11,816,114
11 Jul 18	138.14999 +1.46	138.81	136.60	136.63	10,648,707
10 Jul 18	136.69000 +1.17	137.33	135.34	135.57	6,561,867
09 Jul 18	135.52000 +1.43	135.97	134.79	134.94	8,960,741
06 Jul 18	134.09000 +0.80	134.28	132.50	133.58	4,839,785
05 Jul 18	133.28999 +1.84	133.33	131.83	132.13	4,729,298
03 Jul 18	131.45000 -1.05	133.41	131.42	133.01	3,621,640
02 Jul 18	132.50000 +0.05	133.05	131.15	131.96	7,554,385
29 Jun 18	132.45000 -0.29	134.19	132.45	133.28	7,258,961
28 Jun 18	132.74001 +1.72	133.12	130.65	131.00	6,576,536
27 Jun 18	131.02000 -1.53	133.66	131.01	133.01	7,281,166
26 Jun 18	132.55000 +1.62	133.79	131.61	132.11	7,733,865
25 Jun 18	130.92999 -4.40	134.91	129.53	134.91	10,086,236
22 Jun 18	135.33000 +0.80	135.85	134.26	135.60	6,173,350
21 Jun 18	134.53000 -0.97	136.12	134.26	135.27	8,689,806
20 Jun 18	135.50000 +0.39	136.69	135.50	135.52	7,191,977
19 Jun 18	135.11000 -1.09	135.24	133.57	134.56	6,557,632
18 Jun 18	136.20000 +1.10	136.31	134.12	134.37	8,713,298
15 Jun 18	135.10001 +0.10	135.73	134.00	135.10	10,044,514
14 Jun 18	135.00000 +0.60	135.70	134.75	134.96	6,464,068
13 Jun 18	134.39999 -0.46	135.77	134.31	135.18	4,881,581
12 Jun 18	134.86000 +0.95	135.13	133.54	134.04	5,743,302
11 Jun 18	133.91000 -0.83	135.19	133.81	134.90	7,988,703
08 Jun 18	134.74001 +0.90	134.92	133.23	133.44	5,260,976
07 Jun 18	133.84000 -2.44	136.58	133.05	136.36	8,309,178
06 Jun 18	136.28000 +2.72	136.31	133.61	134.00	8,065,764
05 Jun 18	133.56000 +0.49	133.62	132.70	133.38	6,198,152
04 Jun 18	133.07001 +2.22	133.57	131.43	131.94	7,177,958
01 Jun 18	130.85001 +0.13	132.51	130.36	131.84	8,323,370
31 May 18	130.72000 +0.08	131.58	129.98	130.65	11,085,956
30 May 18	130.64000 +0.95	131.10	129.87	130.20	10,631,269
29 May 18	129.69000 -1.59	131.05	129.06	130.39	10,401,923
25 May 18	131.28000 -0.61	132.10	130.93	131.88	7,509,647
24 May 18	131.89000 +0.01	132.21	130.50	131.82	6,035,241
23 May 18	131.88000 +1.17	131.91	129.80	130.06	6,569,116
22 May 18	130.71001 +0.05	131.78	130.50	131.00	6,645,481
21 May 18	130.66000 +0.73	131.51	129.99	130.95	5,591,804
18 May 18	129.92999 +0.00	130.34	129.07	129.62	6,082,685
17 May 18	129.92999 -0.96	130.80	129.61	130.58	4,911,730
16 May 18	130.89000 -0.21	131.40	130.54	131.09	5,124,193
15 May 18	131.10001 -0.11	131.40	129.90	130.56	5,532,295
14 May 18	131.21001 -0.61	132.50	130.67	132.43	5,017,015
11 May 18	131.82001 +0.82	132.09	130.23	131.00	5,437,124
10 May 18	131.00000 +0.16	131.75	130.72	131.29	6,585,753
09 May 18	130.84000 +0.94	131.00	129.59	130.01	6,119,401
08 May 18	129.89999 +0.64	129.97	128.31	129.14	5,044,721
07 May 18	129.25999 +1.10	129.52	128.25	128.40	5,737,264
04 May 18	128.16000 +0.98	128.36	126.07	126.33	5,798,380
03 May 18	127.18000 +0.80	127.46	125.32	125.81	6,778,649
02 May 18	126.38000 -1.13	128.10	126.00	127.88	8,515,290
01 May 18	127.51000 +0.63	127.57	125.51	126.86	6,407,333
30 Apr 18	126.88000 +0.87	127.90	126.66	126.74	8,449,212
27 Apr 18	126.01000 -1.07	127.06	125.39	126.44	6,842,673
26 Apr 18	127.08000 +5.87	127.59	123.78	125.14	14,345,791
25 Apr 18	121.21000 -0.06	121.35	119.37	121.14	7,993,775
24 Apr 18	121.27000 -3.19	125.04	120.55	124.87	9,434,388
23 Apr 18	124.46000 +0.26	124.97	123.90	124.30	8,004,330
20 Apr 18	124.20000 +0.24	124.82	123.31	124.06	7,479,439
19 Apr 18	123.96000 -0.52	124.72	123.15	124.31	7,294,128
18 Apr 18	124.48000 +0.68	124.87	123.38	124.06	5,171,047
17 Apr 18	123.80000 +1.92	124.26	122.52	122.91	5,979,617
16 Apr 18	121.88000 +1.13	122.87	121.51	122.11	6,903,235
13 Apr 18	120.75000 -0.32	122.47	120.65	121.73	9,174,257
12 Apr 18	121.07000 +1.29	121.98	120.39	120.40	5,666,005
11 Apr 18	119.78000 -0.94	121.66	119.62	119.99	5,874,943
10 Apr 18	120.72000 +1.93	121.16	119.64	120.56	9,006,074
09 Apr 18	118.79000 +1.09	120.67	118.63	118.63	7,024,815
06 Apr 18	117.70000 -3.49	120.56	117.12	120.18	8,383,796
05 Apr 18	121.19000 +1.38	122.01	120.37	121.00	6,815,997
04 Apr 18	119.81000 +0.61	120.12	116.71	116.90	8,425,714
03 Apr 18	119.20000 +0.81	119.99	117.49	118.89	7,084,805
02 Apr 18	118.39000 -1.23	119.83	116.76	119.27	9,877,103
29 Mar 18	119.62000 +2.63	120.59	117.04	117.68	12,918,073
28 Mar 18	116.99000 -0.41	118.07	116.03	116.93	9,420,430
27 Mar 18	117.40000 -3.24	121.60	116.74	121.52	8,896,249
26 Mar 18	120.64000 +3.64	120.74	117.80	119.09	8,622,562
23 Mar 18	117.00000 -2.99	120.33	116.76	119.89	9,850,483
22 Mar 18	119.99000 -3.23	122.68	119.70	122.20	10,470,732
21 Mar 18	123.22000 -1.69	125.44	123.07	124.90	7,191,393
20 Mar 18	124.91000 +1.70	125.17	123.30	123.38	7,702,236
19 Mar 18	123.21000 -1.32	124.31	122.28	123.94	17,336,748
16 Mar 18	124.53000 +1.12	125.05	123.33	123.85	8,682,531
15 Mar 18	123.41000 +0.83	124.42	122.70	123.13	5,714,230
14 Mar 18	122.58000 -0.62	124.04	121.90	124.04	7,675,859
13 Mar 18	123.20000 -1.04	125.00	122.90	124.25	9,399,438
12 Mar 18	124.24000 -0.27	124.98	123.48	124.75	8,629,875
09 Mar 18	124.51000 +2.29	124.79	122.87	123.25	6,084,801
08 Mar 18	122.22000 +0.37	122.82	121.17	121.96	6,866,139
07 Mar 18	121.85000 +0.79	122.24	119.70	120.03	7,254,084
06 Mar 18	121.06000 -0.82	123.24	120.67	122.83	7,464,417
05 Mar 18	121.88000 +1.11	122.31	119.44	120.45	5,810,235
02 Mar 18	120.77000 +0.37	120.98	117.86	119.09	7,581,920
01 Mar 18	120.40000 -2.54	124.00	119.62	123.26	8,819,616
28 Feb 18	122.94000 -0.43	124.98	122.88	123.65	6,588,992
27 Feb 18	123.37000 -1.22	125.30	123.35	124.70	7,261,515
26 Feb 18	124.59000 +1.66	124.60	123.32	123.58	6,325,739
23 Feb 18	122.93000 +2.55	122.96	121.22	121.57	4,949,897
22 Feb 18	120.38000 -0.05	121.38	119.62	120.67	4,991,385
21 Feb 18	120.43000 -1.58	122.83	120.41	122.05	7,637,935
20 Feb 18	122.01000 +0.16	123.05	121.02	121.35	6,162,712
16 Feb 18	121.85000 -0.43	122.99	121.57	121.63	6,298,446
15 Feb 18	122.28000 +1.45	122.31	119.97	121.70	6,900,736
14 Feb 18	120.83000 +2.48	120.95	117.50	117.62	9,164,194
13 Feb 18	118.35000 -0.12	118.80	117.13	117.85	7,792,706
12 Feb 18	118.47000 +2.15	118.84	116.88	117.79	11,494,920
09 Feb 18	116.32000 +2.46	117.21	111.02	114.55	17,651,140
08 Feb 18	113.86000 -5.79	119.82	113.54	119.53	12,604,103
07 Feb 18	119.65000 -0.32	122.46	119.21	120.09	8,978,060
06 Feb 18	119.97000 +3.70	120.30	113.25	115.20	18,614,360
05 Feb 18	116.27000 -4.64	121.13	115.01	118.70	16,198,344
02 Feb 18	120.91000 -4.81	123.72	120.70	123.72	13,593,802
01 Feb 18	125.72000 +1.49	126.26	124.10	124.74	10,681,733
31 Jan 18	124.23000 +0.68	124.48	123.04	123.78	7,250,847
30 Jan 18	123.55000 -1.29	124.29	122.84	123.82	8,012,026
29 Jan 18	124.84000 -1.48	126.88	124.69	126.74	6,231,641
26 Jan 18	126.32000 +1.10	126.38	124.76	125.77	5,577,563
25 Jan 18	125.22000 +0.67	125.47	124.63	125.00	7,054,846
24 Jan 18	124.55000 -0.10	125.45	123.71	125.05	6,449,568
23 Jan 18	124.65000 +0.32	125.51	124.21	124.60	5,589,837
22 Jan 18	124.33000 +1.63	124.33	122.40	122.87	6,571,019
19 Jan 18	122.70000 -0.41	123.65	121.92	123.05	8,215,740
18 Jan 18	123.11000 +1.13	123.20	122.03	122.52	8,287,253
17 Jan 18	121.98000 +1.59	122.16	120.73	121.20	7,805,915
16 Jan 18	120.39000 +0.30	121.94	119.91	121.18	8,221,725
12 Jan 18	120.09000 +0.25	120.35	119.71	120.12	5,559,642
11 Jan 18	119.84000 +0.86	119.98	118.68	118.80	5,599,630
10 Jan 18	118.98000 -0.13	119.05	117.46	118.69	7,488,500
09 Jan 18	119.11000 -0.23	119.97	118.66	119.97	6,345,958
08 Jan 18	119.34000 +0.48	120.48	118.07	118.61	6,614,466
05 Jan 18	118.86000 +2.78	119.00	116.42	116.99	7,406,167
04 Jan 18	116.08000 +0.43	117.36	116.03	116.25	7,712,077
03 Jan 18	115.65000 +1.14	115.79	114.66	114.95	6,931,506
02 Jan 18	114.51000 +0.49	115.08	113.95	114.57	6,041,449
29 Dec 17	114.02000 -0.33	114.89	114.02	114.75	5,189,925
28 Dec 17	114.35000 +0.33	114.92	113.99	114.30	6,905,400
27 Dec 17	114.02000 +1.03	114.07	112.65	112.69	6,776,130
26 Dec 17	112.99000 +0.30	113.44	112.07	112.07	3,910,182
22 Dec 17	112.69000 +0.28	113.11	112.25	112.39	6,172,112
21 Dec 17	112.41000 +0.29	113.10	112.32	112.93	8,812,607
20 Dec 17	112.12000 -0.02	113.10	111.99	112.64	6,131,932
19 Dec 17	112.14000 -1.41	113.28	112.08	113.26	7,860,298
18 Dec 17	113.55000 -0.27	114.75	113.25	114.56	8,206,410
15 Dec 17	113.82000 +0.90	114.20	112.39	113.94	15,930,441
14 Dec 17	112.92000 -0.39	114.09	112.92	113.76	9,234,976
13 Dec 17	113.31000 -0.15	114.37	113.19	113.75	7,944,711
12 Dec 17	113.46000 +1.09	113.73	112.00	112.37	8,703,433
11 Dec 17	112.37000 -0.23	113.35	112.15	112.50	7,473,512
08 Dec 17	112.60000 +1.20	112.61	111.82	112.13	7,509,568
07 Dec 17	111.40000 +1.66	111.41	109.45	109.77	7,328,988
06 Dec 17	109.74000 +1.16	110.17	108.25	108.49	7,509,964
05 Dec 17	108.58000 +1.15	109.24	106.60	107.54	12,028,697
04 Dec 17	107.43000 -3.30	111.45	106.97	111.33	18,909,076
01 Dec 17	110.73000 -1.86	112.44	109.76	112.38	13,101,791
30 Nov 17	112.59000 +2.73	112.59	110.03	110.50	18,533,344
29 Nov 17	109.86000 -3.50	113.62	106.90	113.62	14,505,432
28 Nov 17	113.36000 +0.98	113.61	112.56	112.60	6,129,408
27 Nov 17	112.38000 +0.41	112.54	111.91	112.00	6,600,147
24 Nov 17	111.97000 +1.15	112.16	111.14	111.31	3,045,649
22 Nov 17	110.82000 -0.63	111.66	110.70	111.50	4,067,585
21 Nov 17	111.45000 +1.50	111.49	110.30	110.45	6,456,517
20 Nov 17	109.95000 +0.13	110.68	109.69	109.95	6,873,218
17 Nov 17	109.82000 -1.20	110.91	109.70	110.69	8,799,479
16 Nov 17	111.02000 +0.77	111.44	110.57	110.75	5,653,175
15 Nov 17	110.25000 -1.73	111.87	110.14	111.34	6,870,998
14 Nov 17	111.98000 +0.58	112.04	110.81	111.08	5,500,443
13 Nov 17	111.40000 -0.48	111.86	111.33	111.55	7,180,898
10 Nov 17	111.88000 -0.26	111.98	111.28	111.71	4,193,073
09 Nov 17	112.14000 -0.33	112.22	110.93	111.80	4,212,439
08 Nov 17	112.47000 +0.38	112.90	111.82	112.01	4,417,824
07 Nov 17	112.09000 +0.17	112.47	111.56	112.25	3,667,438
06 Nov 17	111.92000 +0.56	112.15	111.20	111.36	3,937,996
03 Nov 17	111.36000 +0.38	111.42	110.50	110.94	3,757,588
02 Nov 17	110.98000 -0.09	111.37	110.20	111.02	5,492,651
01 Nov 17	111.07000 +1.09	111.40	110.42	110.50	6,156,692
31 Oct 17	109.98000 -0.06	110.69	108.66	110.58	7,959,791
30 Oct 17	110.04000 +0.33	110.24	108.92	109.67	5,145,887
27 Oct 17	109.71000 -0.09	110.13	108.69	110.07	7,783,168
26 Oct 17	109.80000 +0.25	110.74	109.67	110.38	7,372,407
25 Oct 17	109.55000 +1.14	110.61	108.00	109.41	12,198,159
24 Oct 17	108.41000 +0.88	108.64	107.18	107.56	10,026,944
23 Oct 17	107.53000 -0.02	108.23	107.10	108.05	6,277,864
20 Oct 17	107.55000 +0.53	107.70	106.97	107.70	7,828,859
19 Oct 17	107.02000 -0.78	107.78	106.90	107.27	10,727,031
18 Oct 17	107.80000 +0.26	108.00	107.46	107.62	4,805,199
17 Oct 17	107.54000 -0.76	108.42	107.30	108.25	5,891,931
16 Oct 17	108.30000 -0.36	109.05	107.16	108.79	5,533,666
13 Oct 17	108.66000 +0.55	109.26	108.40	108.50	5,110,753
12 Oct 17	108.11000 -0.33	108.71	107.90	108.50	6,380,184
11 Oct 17	108.44000 +1.13	108.59	107.60	107.70	6,337,974
10 Oct 17	107.31000 +0.30	107.60	106.82	107.58	3,998,215
09 Oct 17	107.01000 +0.28	107.65	106.54	106.60	4,778,357
06 Oct 17	106.73000 +0.49	106.96	105.87	106.29	4,570,410
05 Oct 17	106.24000 +0.93	106.25	105.15	105.60	4,291,743
04 Oct 17	105.31000 -0.28	105.74	104.90	105.71	4,144,982
03 Oct 17	105.59000 +0.15	105.90	105.29	105.65	4,396,312
02 Oct 17	105.44000 +0.20	105.99	105.10	105.54	4,868,606
29 Sep 17	105.24000 +0.66	105.43	104.68	104.75	7,628,392
28 Sep 17	104.58000 +0.69	104.98	103.74	103.75	5,931,293
27 Sep 17	103.89000 +0.95	104.12	102.90	103.07	8,225,524
26 Sep 17	102.94000 -0.08	104.02	102.88	103.11	6,239,377
25 Sep 17	103.02000 -2.54	105.65	102.75	105.50	9,306,897
22 Sep 17	105.56000 +0.25	105.68	105.06	105.21	4,851,415
21 Sep 17	105.31000 +0.34	105.61	104.65	105.00	4,763,560
20 Sep 17	104.97000 -0.44	105.76	104.46	105.50	7,315,275
19 Sep 17	105.41000 +0.58	105.93	104.83	105.13	9,736,983
18 Sep 17	104.83000 -0.47	105.52	104.62	105.35	7,208,852
15 Sep 17	105.30000 -0.78	106.14	104.95	105.74	12,527,578
14 Sep 17	106.08000 +0.25	106.83	105.50	105.50	8,141,927
13 Sep 17	105.83000 -0.38	106.26	105.24	106.26	5,603,001
12 Sep 17	106.21000 +0.06	106.64	105.76	106.64	5,110,829
11 Sep 17	106.15000 +1.72	106.15	105.15	105.48	6,151,021
08 Sep 17	104.43000 -0.13	104.77	104.06	104.33	5,663,712
07 Sep 17	104.56000 +1.38	105.44	103.61	103.71	6,428,085
06 Sep 17	103.18000 +0.17	103.75	103.10	103.34	6,064,223
05 Sep 17	103.01000 -0.89	103.46	102.26	103.40	6,306,558
01 Sep 17	103.90000 +0.38	104.08	103.44	104.04	4,245,906
31 Aug 17	103.52000 -0.21	104.19	103.03	104.06	13,732,889
30 Aug 17	103.73000 -0.04	104.00	103.52	103.70	8,560,449
29 Aug 17	103.77000 -0.01	104.07	102.64	102.92	7,104,157
28 Aug 17	103.78000 +0.43	103.83	103.26	103.65	3,814,400
25 Aug 17	103.35000 +0.13	103.88	103.15	103.65	4,467,439
24 Aug 17	103.22000 +0.04	103.50	102.64	103.32	4,054,843
23 Aug 17	103.18000 -0.89	103.97	102.99	103.77	5,014,081
22 Aug 17	104.07000 +0.85	104.20	103.14	103.44	5,406,974
21 Aug 17	103.22000 +0.71	103.35	102.33	102.62	5,225,741
18 Aug 17	102.51000 +0.35	103.09	101.94	102.08	5,641,984
17 Aug 17	102.16000 -1.16	103.53	102.16	103.33	5,744,109
16 Aug 17	103.32000 +0.69	103.93	102.64	102.76	13,351,279
15 Aug 17	102.63000 +0.76	102.78	101.97	102.36	5,145,719
14 Aug 17	101.87000 +1.78	102.11	100.75	100.98	5,613,038
11 Aug 17	100.09000 +0.60	100.30	99.53	99.55	5,262,557
10 Aug 17	99.49000 -1.48	100.88	99.43	100.54	8,492,513
09 Aug 17	100.97000 -0.31	101.30	100.60	100.76	6,631,368
08 Aug 17	101.28000 -0.21	101.71	100.93	101.50	6,211,946
07 Aug 17	101.49000 +0.60	101.54	100.59	100.92	7,028,228
04 Aug 17	100.89000 +0.30	101.34	100.61	100.96	4,599,031
03 Aug 17	100.59000 -0.69	101.10	100.33	100.94	5,675,503
02 Aug 17	101.28000 +0.41	101.28	100.24	101.03	5,951,141
01 Aug 17	100.87000 +1.31	101.07	99.96	100.36	6,010,820
31 Jul 17	99.56000 +0.41	100.00	99.14	99.50	7,491,123
28 Jul 17	99.15000 -0.42	99.59	98.51	99.12	6,503,891
27 Jul 17	99.57000 -1.28	101.18	98.55	100.97	10,537,380
26 Jul 17	100.85000 +0.86	100.99	99.86	100.01	6,930,755
25 Jul 17	99.99000 -0.38	100.85	99.80	100.65	6,709,165
24 Jul 17	100.37000 +0.77	100.42	99.14	99.55	9,149,554
21 Jul 17	99.60000 +1.49	100.49	99.09	99.60	17,344,938
20 Jul 17	98.11000 -0.14	99.14	97.93	99.11	8,068,976
19 Jul 17	98.25000 +0.67	98.33	97.55	97.64	6,341,612
18 Jul 17	97.58000 +0.75	97.75	96.61	96.85	7,432,981
17 Jul 17	96.83000 -0.10	97.29	96.59	97.11	5,884,905
14 Jul 17	96.93000 +0.99	97.37	96.12	96.14	6,136,548
13 Jul 17	95.94000 -0.24	96.65	95.77	96.42	6,686,417
12 Jul 17	96.18000 +0.77	96.45	95.63	95.98	5,944,883
11 Jul 17	95.41000 +0.32	95.63	94.93	95.08	5,442,737
10 Jul 17	95.09000 +1.17	95.37	94.15	94.15	8,794,179
07 Jul 17	93.92000 +0.67	94.41	93.50	93.50	5,907,286
06 Jul 17	93.25000 -0.76	93.97	93.19	93.45	8,151,512
05 Jul 17	94.01000 +0.66	94.40	93.72	93.75	9,333,020
03 Jul 17	93.35000 -0.43	94.41	93.35	94.38	6,197,656
30 Jun 17	93.78000 -0.64	94.62	93.78	94.38	8,882,857
29 Jun 17	94.42000 -1.81	95.79	94.01	95.79	8,839,732
28 Jun 17	96.23000 +1.33	96.40	94.66	95.15	5,495,852
27 Jun 17	94.90000 -0.32	95.34	94.63	95.15	6,237,692
26 Jun 17	95.22000 -0.36	96.26	95.10	95.80	6,939,340
23 Jun 17	95.58000 +1.63	95.65	93.89	94.16	11,495,559
22 Jun 17	93.95000 -0.59	94.51	93.87	94.49	5,827,901
21 Jun 17	94.54000 +0.16	94.77	94.07	94.61	5,578,875
20 Jun 17	94.38000 -0.41	94.96	94.33	94.79	5,618,074
19 Jun 17	94.79000 +0.62	94.85	94.25	94.75	5,864,436
16 Jun 17	94.17000 +0.00	94.44	93.74	94.31	13,123,910
15 Jun 17	94.17000 -1.15	94.53	93.53	94.44	12,742,800
14 Jun 17	95.32000 +0.24	96.00	94.95	95.32	6,326,812
13 Jun 17	95.08000 +1.58	95.34	93.97	94.00	8,630,169
12 Jun 17	93.50000 -1.06	94.04	92.80	93.69	15,599,320
09 Jun 17	94.56000 -1.53	96.25	93.71	96.09	16,880,474
08 Jun 17	96.09000 +0.00	96.12	95.29	95.87	7,620,414
07 Jun 17	96.09000 +0.30	96.22	95.76	96.03	6,708,692
06 Jun 17	95.79000 -0.76	96.60	95.56	96.27	6,931,556
05 Jun 17	96.55000 +0.40	96.59	96.11	96.32	14,490,708
02 Jun 17	96.15000 +0.75	96.19	95.41	95.41	8,528,039
01 Jun 17	95.40000 +0.17	95.45	94.61	95.40	8,887,847
31 May 17	95.23000 +0.51	95.53	94.46	95.08	9,689,337
30 May 17	94.72000 +0.05	94.88	94.34	94.66	6,163,613
26 May 17	94.67000 -0.37	95.12	94.39	95.00	4,129,860
25 May 17	95.04000 +0.23	95.38	94.89	95.09	7,241,001
24 May 17	94.81000 +0.95	94.99	94.02	94.02	6,825,349
23 May 17	93.86000 +0.55	94.07	93.47	93.56	7,603,320
22 May 17	93.31000 +0.83	93.60	92.43	92.53	9,040,276
19 May 17	92.48000 +0.77	92.81	91.71	91.98	9,345,471
18 May 17	91.71000 -0.05	92.48	91.36	91.36	8,213,723
17 May 17	91.76000 -1.39	92.76	91.71	92.48	8,217,058
16 May 17	93.15000 -0.08	93.72	92.97	93.35	5,489,602
15 May 17	93.23000 +0.50	93.42	92.72	92.73	6,665,324
12 May 17	92.73000 +0.63	92.78	91.98	92.19	5,831,813
11 May 17	92.10000 -0.15	92.31	91.62	92.12	6,990,653
10 May 17	92.25000 +0.25	92.41	91.68	91.70	6,728,113
09 May 17	92.00000 +0.08	92.14	91.83	91.90	3,961,802
08 May 17	91.92000 -0.17	92.16	91.52	92.05	5,200,318
05 May 17	92.09000 -0.53	92.98	91.76	92.90	7,964,408
04 May 17	92.62000 +0.18	92.85	92.25	92.70	5,197,934
03 May 17	92.44000 -0.10	92.54	91.97	92.40	4,884,983
02 May 17	92.54000 +1.28	92.75	91.53	91.62	11,578,572
01 May 17	91.26000 +0.04	91.67	91.14	91.29	9,013,828
28 Apr 17	91.22000 -0.38	91.55	90.98	91.39	6,873,299
27 Apr 17	91.60000 -0.22	92.00	91.28	91.95	5,725,387
26 Apr 17	91.82000 -0.29	92.48	91.75	92.02	10,986,037
25 Apr 17	92.11000 +0.26	92.35	91.58	91.99	7,667,439
24 Apr 17	91.85000 +0.70	92.50	91.01	92.15	11,705,374
21 Apr 17	91.15000 +0.00	92.80	91.02	92.77	19,442,584
20 Apr 17	91.15000 +1.40	91.50	89.90	90.14	12,127,523
19 Apr 17	89.75000 +0.02	90.62	89.60	90.09	7,301,338
18 Apr 17	89.73000 -0.08	89.92	89.24	89.64	6,823,460
17 Apr 17	89.81000 +0.94	89.90	88.75	89.09	6,122,795
13 Apr 17	88.87000 +0.19	89.78	88.43	88.47	7,242,743
12 Apr 17	88.68000 -0.17	89.21	88.56	88.70	5,912,460
11 Apr 17	88.85000 -0.01	88.85	88.13	88.60	7,058,470
10 Apr 17	88.86000 +0.12	89.25	88.52	88.62	5,999,394
07 Apr 17	88.74000 -0.35	89.24	88.52	88.97	5,439,513
06 Apr 17	89.09000 +0.06	89.26	88.78	89.00	8,473,909
05 Apr 17	89.03000 +0.25	90.20	88.95	89.13	7,251,617
04 Apr 17	88.78000 -0.58	89.33	88.66	89.01	4,859,944
03 Apr 17	89.36000 +0.49	89.46	88.40	89.14	9,125,772
31 Mar 17	88.87000 -0.14	89.35	88.87	88.98	6,429,764
30 Mar 17	89.01000 -0.17	89.10	88.60	89.08	6,227,073
29 Mar 17	89.18000 +0.06	89.39	88.56	88.99	4,737,996
28 Mar 17	89.12000 +0.17	89.42	88.49	89.12	7,034,440
27 Mar 17	88.95000 -0.24	88.99	88.07	88.31	5,230,008
24 Mar 17	89.19000 +0.33	89.61	88.97	89.06	7,597,620
23 Mar 17	88.86000 +0.34	89.39	88.42	88.47	7,710,654
22 Mar 17	88.52000 +0.46	89.04	87.85	87.85	7,828,563
21 Mar 17	88.06000 -1.12	89.71	88.00	89.49	11,092,126
20 Mar 17	89.18000 -1.06	92.05	88.96	90.29	9,438,042
17 Mar 17	90.24000 +0.20	90.63	90.17	90.25	8,613,377
16 Mar 17	90.04000 +0.12	90.33	89.47	90.31	9,174,440
15 Mar 17	89.92000 +0.37	90.10	89.41	89.75	6,350,706
14 Mar 17	89.55000 -0.56	90.03	89.24	89.93	6,009,803
13 Mar 17	90.11000 +0.38	90.31	89.61	89.80	8,944,143
10 Mar 17	89.73000 +0.62	89.86	89.10	89.50	12,246,987
09 Mar 17	89.11000 +0.15	89.50	88.71	89.02	5,953,875
08 Mar 17	88.96000 -0.10	89.30	88.87	89.17	5,866,775
07 Mar 17	89.06000 +0.12	89.30	88.85	88.99	5,675,085
06 Mar 17	88.94000 +0.15	89.27	88.27	88.53	7,347,648
03 Mar 17	88.79000 +0.26	88.91	88.18	88.31	5,713,897
02 Mar 17	88.53000 -0.46	89.13	88.10	89.00	10,543,629
01 Mar 17	88.99000 +1.05	89.14	88.42	88.74	11,131,368
28 Feb 17	87.94000 -0.06	88.38	87.75	88.16	8,565,269
27 Feb 17	88.00000 -0.43	88.38	87.91	88.32	6,131,448
24 Feb 17	88.43000 +0.25	88.43	87.30	87.36	5,151,311
23 Feb 17	88.18000 +0.38	88.49	87.87	88.23	6,040,523
22 Feb 17	87.80000 -0.12	88.15	87.51	87.61	8,389,934
21 Feb 17	87.92000 +0.46	88.04	87.17	87.51	9,301,250
17 Feb 17	87.46000 +0.05	87.68	86.98	87.27	5,887,160
16 Feb 17	87.41000 -0.13	87.68	86.79	87.55	8,680,571
15 Feb 17	87.54000 +0.69	87.54	86.70	87.02	8,049,742
14 Feb 17	86.85000 +0.41	86.97	86.26	86.52	5,950,221
13 Feb 17	86.44000 +0.54	86.70	86.00	86.20	6,046,310
10 Feb 17	85.90000 +0.32	86.14	85.23	85.80	10,431,983
09 Feb 17	85.58000 +0.49	85.77	84.88	85.37	6,554,731
08 Feb 17	85.09000 -0.69	85.84	85.08	85.80	7,587,412
07 Feb 17	85.78000 -0.05	86.35	85.67	85.96	8,600,196
06 Feb 17	85.83000 -0.25	86.10	85.51	86.07	9,664,463
03 Feb 17	86.08000 +3.78	86.82	85.11	85.74	28,077,518
02 Feb 17	82.30000 -0.14	82.70	81.57	82.14	11,142,259
01 Feb 17	82.44000 -0.27	83.09	82.05	82.90	7,531,171
31 Jan 17	82.71000 -0.99	83.28	82.10	82.13	7,474,105
30 Jan 17	83.70000 -0.07	83.74	82.66	83.47	8,790,875
27 Jan 17	83.77000 +0.53	83.80	82.92	83.32	5,445,840
26 Jan 17	83.24000 -0.66	83.92	83.07	83.92	8,415,315
25 Jan 17	83.90000 +0.67	84.27	83.45	83.79	9,360,857
24 Jan 17	83.23000 +1.08	83.49	81.85	82.40	8,397,522
23 Jan 17	82.15000 +0.31	82.30	81.50	81.70	7,414,032
20 Jan 17	81.84000 +0.11	82.28	81.61	82.09	9,019,355
19 Jan 17	81.73000 +0.14	81.85	81.41	81.79	6,479,361
18 Jan 17	81.59000 +0.33	81.83	80.98	81.27	8,512,172
17 Jan 17	81.26000 +0.09	81.49	80.76	80.76	6,326,480
13 Jan 17	81.17000 -0.20	81.85	80.79	81.02	7,291,220
12 Jan 17	81.37000 -0.43	81.47	80.51	81.05	6,884,006
11 Jan 17	81.80000 +0.49	81.80	80.91	81.25	7,499,170
10 Jan 17	81.31000 -0.44	81.90	81.13	81.70	6,017,500
09 Jan 17	81.75000 -0.46	82.45	81.65	82.28	7,305,052
06 Jan 17	82.21000 +1.12	82.49	80.94	81.30	8,898,332
05 Jan 17	81.09000 +0.94	81.53	80.22	80.34	7,804,739
04 Jan 17	80.15000 +0.65	80.26	79.36	79.44	8,032,741
03 Jan 17	79.50000 +1.48	79.91	78.49	78.76	13,785,211
30 Dec 16	78.02000 -0.31	78.54	77.93	78.43	7,127,255
29 Dec 16	78.33000 +0.03	78.84	78.30	78.49	6,241,083
28 Dec 16	78.30000 -0.05	78.65	77.97	78.40	7,586,068
27 Dec 16	78.35000 +0.20	78.85	78.23	78.27	3,776,005
23 Dec 16	78.15000 +0.25	78.48	77.90	78.08	6,192,947
22 Dec 16	77.90000 -0.24	78.06	77.19	78.02	12,074,044
21 Dec 16	78.14000 -0.22	78.55	77.98	78.48	9,343,636
20 Dec 16	78.36000 +0.26	78.58	77.69	78.41	6,917,426
19 Dec 16	78.10000 -0.25	78.60	78.02	78.04	8,697,651
16 Dec 16	78.35000 -1.15	79.46	78.17	79.22	19,141,476
15 Dec 16	79.50000 +0.37	80.39	79.13	79.37	14,070,899
14 Dec 16	79.13000 -0.07	79.98	79.12	79.28	20,121,140
13 Dec 16	79.20000 +0.70	79.50	78.25	78.81	12,995,086
12 Dec 16	78.50000 -0.64	79.03	77.92	78.99	11,941,452
09 Dec 16	79.14000 -0.14	79.93	78.83	79.15	10,728,310
08 Dec 16	79.28000 -0.03	79.87	78.97	79.68	13,297,756
07 Dec 16	79.31000 +2.20	79.49	77.25	77.27	13,919,763
06 Dec 16	77.11000 -0.20	77.97	76.71	77.94	13,896,640
05 Dec 16	77.31000 +1.59	77.60	76.55	76.63	12,119,198
02 Dec 16	75.72000 +0.29	76.25	75.17	75.40	13,628,721
01 Dec 16	75.43000 -1.89	77.62	75.25	77.57	21,051,528
30 Nov 16	77.32000 -1.83	79.45	77.28	79.45	15,330,179
29 Nov 16	79.15000 +0.07	79.58	78.95	79.12	8,575,239
28 Nov 16	79.08000 -1.05	80.01	79.05	79.66	11,793,084
25 Nov 16	80.13000 +0.56	80.37	79.74	79.99	6,495,826
23 Nov 16	79.57000 -0.36	79.99	78.95	79.98	12,861,911
22 Nov 16	79.93000 -1.76	81.69	79.26	81.69	18,132,718
21 Nov 16	81.69000 +0.87	81.78	80.90	81.23	8,942,057
18 Nov 16	80.82000 -0.25	81.50	80.53	80.95	7,920,808
17 Nov 16	81.07000 +0.99	81.20	80.18	80.32	8,081,017
16 Nov 16	80.08000 +1.51	80.19	78.76	78.79	9,950,304
15 Nov 16	78.57000 +0.19	79.54	77.79	78.23	18,523,448
14 Nov 16	78.38000 -3.50	82.22	77.30	82.02	21,773,524
11 Nov 16	81.88000 +0.01	82.63	81.52	81.59	7,367,994
10 Nov 16	81.87000 -1.37	83.96	81.42	83.30	17,171,556
09 Nov 16	83.24000 +0.36	83.30	81.22	81.81	12,158,464
08 Nov 16	82.88000 +0.37	83.16	82.15	82.39	7,150,910
07 Nov 16	82.51000 +2.15	82.53	81.45	81.64	7,277,898
04 Nov 16	80.36000 -0.29	81.24	80.32	80.65	7,587,668
03 Nov 16	80.65000 +0.07	81.13	80.54	80.75	7,549,178
02 Nov 16	80.58000 -1.04	81.38	80.52	80.89	9,170,869
01 Nov 16	81.62000 -0.89	82.69	81.33	82.64	10,881,514
31 Oct 16	82.51000 +0.29	82.90	82.36	82.44	10,023,597
28 Oct 16	82.22000 +0.30	83.36	82.11	82.52	10,919,161
27 Oct 16	81.92000 +0.17	82.27	81.61	81.96	7,039,234
26 Oct 16	81.75000 -0.28	82.26	81.41	81.62	8,739,414
25 Oct 16	82.03000 -1.14	82.99	81.70	82.15	15,084,470
24 Oct 16	83.17000 +0.82	83.59	82.71	83.27	16,223,733
21 Oct 16	82.35000 -0.15	82.54	81.58	82.02	8,037,201
20 Oct 16	82.50000 -0.31	83.10	82.17	83.05	6,945,209
19 Oct 16	82.81000 +1.23	82.87	81.65	81.65	8,440,945
18 Oct 16	81.58000 -0.57	82.37	81.35	81.50	11,680,407
17 Oct 16	82.15000 -0.30	82.69	82.04	82.58	8,473,733
14 Oct 16	82.45000 +0.58	83.19	82.04	82.04	6,698,083
13 Oct 16	81.87000 -0.38	82.13	81.11	81.65	6,810,946
12 Oct 16	82.25000 +0.21	82.54	81.82	81.84	3,923,636
11 Oct 16	82.04000 -1.08	82.79	81.57	82.68	6,226,956
10 Oct 16	83.12000 +0.24	83.54	82.94	83.13	7,371,537
07 Oct 16	82.88000 -0.48	83.70	82.64	83.49	8,219,576
06 Oct 16	83.36000 +0.01	83.48	82.88	83.12	7,687,143
05 Oct 16	83.35000 +0.62	83.45	82.90	82.96	6,163,375
04 Oct 16	82.73000 -0.13	83.53	82.58	83.28	5,771,983
03 Oct 16	82.86000 +0.16	83.11	82.30	82.42	8,155,405
30 Sep 16	82.70000 +0.78	83.04	81.68	82.16	9,762,432
29 Sep 16	81.92000 -1.05	83.06	81.79	82.72	5,885,026
28 Sep 16	82.97000 +0.81	83.01	81.94	82.38	7,973,923
27 Sep 16	82.16000 +0.35	82.38	81.50	81.79	7,969,487
26 Sep 16	81.81000 -0.73	82.26	81.68	82.15	8,486,752
23 Sep 16	82.54000 -0.82	83.45	82.52	83.33	8,283,718
22 Sep 16	83.36000 +0.14	83.79	83.20	83.42	6,599,353
21 Sep 16	83.22000 +0.74	83.25	82.27	82.92	7,536,200
20 Sep 16	82.48000 -0.03	83.23	82.32	82.97	6,472,192
19 Sep 16	82.51000 +0.44	83.04	82.23	82.43	8,361,633
16 Sep 16	82.07000 +0.06	82.26	81.42	81.74	11,701,836
15 Sep 16	82.01000 +0.52	82.13	81.19	81.42	10,636,516
14 Sep 16	81.49000 -0.40	82.22	81.45	81.46	10,999,521
13 Sep 16	81.89000 -1.08	82.44	81.62	82.41	8,834,328
12 Sep 16	82.97000 +1.64	83.13	81.18	81.34	9,882,701
09 Sep 16	81.33000 -1.64	82.81	81.33	82.40	11,562,959
08 Sep 16	82.97000 -0.27	83.63	82.59	83.02	7,961,076
07 Sep 16	83.24000 +0.71	83.26	82.36	82.48	9,304,730
06 Sep 16	82.53000 +0.53	82.53	81.81	82.00	8,140,388
02 Sep 16	82.00000 +0.70	82.14	81.50	81.57	6,408,354
01 Sep 16	81.30000 +0.40	81.55	80.97	81.14	6,240,551
31 Aug 16	80.90000 -0.27	81.20	80.71	80.95	7,386,069
30 Aug 16	81.17000 +0.30	81.19	80.71	81.00	4,128,293
29 Aug 16	80.87000 +0.30	80.99	80.54	80.54	4,764,672
26 Aug 16	80.57000 +0.25	81.14	80.17	80.62	7,932,220
25 Aug 16	80.32000 +0.03	80.52	80.00	80.29	5,773,650
24 Aug 16	80.29000 -0.51	80.98	80.19	80.80	5,001,441
23 Aug 16	80.80000 -0.26	81.76	80.80	81.37	10,007,415
22 Aug 16	81.06000 +0.59	81.08	79.96	80.34	7,954,481
19 Aug 16	80.47000 +0.20	80.47	79.74	80.01	8,480,876
18 Aug 16	80.27000 -0.57	80.59	79.91	80.01	7,453,931
17 Aug 16	80.84000 +0.03	80.86	80.40	80.71	4,655,396
16 Aug 16	80.81000 -0.10	80.91	80.22	80.42	6,182,560
15 Aug 16	80.91000 +0.89	81.15	80.02	80.13	6,290,330
12 Aug 16	80.02000 -0.10	80.08	79.65	79.80	4,420,307
11 Aug 16	80.12000 +0.44	80.28	79.84	80.00	6,577,663
10 Aug 16	79.68000 -0.38	80.22	79.51	79.97	5,945,458
09 Aug 16	80.06000 +0.11	80.48	79.95	79.96	4,455,661
08 Aug 16	79.95000 -0.19	80.34	79.80	80.23	5,119,715
05 Aug 16	80.14000 +0.66	80.24	79.66	79.73	6,662,509
04 Aug 16	79.48000 +0.77	79.65	78.75	78.83	5,953,529
03 Aug 16	78.71000 +0.43	78.71	78.21	78.28	7,272,723
02 Aug 16	78.28000 +0.02	78.47	77.75	78.07	7,909,986
01 Aug 16	78.26000 +0.21	78.53	77.73	78.31	8,908,738
29 Jul 16	78.05000 -1.14	79.35	78.00	79.24	7,777,392
28 Jul 16	79.19000 +0.66	80.00	78.55	78.69	8,709,660
27 Jul 16	78.53000 +0.04	78.79	77.53	78.46	10,186,575
26 Jul 16	78.49000 -0.45	79.06	77.94	78.98	9,672,421
25 Jul 16	78.94000 -0.97	80.17	78.73	80.17	7,979,170
22 Jul 16	79.91000 +1.12	80.08	78.33	79.98	12,532,423
21 Jul 16	78.79000 -0.57	79.73	78.40	79.44	9,206,051
20 Jul 16	79.36000 +0.64	79.75	78.75	78.75	7,913,290
19 Jul 16	78.72000 +0.41	78.89	77.63	77.75	9,395,114
18 Jul 16	78.31000 +0.01	78.70	78.23	78.35	4,859,275
15 Jul 16	78.30000 +0.16	78.75	78.05	78.65	8,142,851
14 Jul 16	78.14000 +0.68	78.54	77.69	78.06	6,607,373
13 Jul 16	77.46000 -0.02	77.78	77.20	77.68	6,559,138
12 Jul 16	77.48000 +0.96	77.57	76.55	76.68	10,245,448
11 Jul 16	76.52000 +0.10	77.19	76.39	76.81	8,185,921
08 Jul 16	76.42000 +1.91	76.55	74.79	75.30	10,974,962
07 Jul 16	74.51000 +0.45	75.29	74.27	74.32	8,806,656
06 Jul 16	74.06000 -0.61	74.75	73.83	74.12	11,263,642
05 Jul 16	74.67000 +0.19	74.97	73.83	74.25	11,079,946
01 Jul 16	74.48000 +0.31	75.94	74.10	74.50	13,821,161
30 Jun 16	74.17000 -2.57	77.14	73.80	76.99	24,877,318
29 Jun 16	76.74000 +1.58	76.76	75.71	75.98	12,178,124
28 Jun 16	75.16000 +1.82	75.50	74.49	75.04	14,814,454
27 Jun 16	73.34000 -1.71	74.58	73.25	74.18	16,346,791
24 Jun 16	75.05000 -3.18	76.04	74.45	74.80	18,373,112
23 Jun 16	78.23000 +1.70	78.24	76.87	77.76	13,564,847
22 Jun 16	76.53000 -0.80	77.76	76.53	77.58	9,626,713
21 Jun 16	77.33000 -0.01	78.01	77.15	77.81	9,200,960
20 Jun 16	77.34000 +0.35	78.38	77.32	78.30	9,957,495
17 Jun 16	76.99000 -1.36	78.33	76.83	78.32	14,602,150
16 Jun 16	78.35000 +0.18	78.52	77.14	77.89	9,650,777
15 Jun 16	78.17000 -0.40	78.84	78.05	78.57	7,423,880
14 Jun 16	78.57000 +0.17	78.75	77.96	78.12	7,891,690
13 Jun 16	78.40000 -1.78	80.18	78.38	79.00	10,423,592
10 Jun 16	80.18000 -1.08	80.75	79.84	80.75	7,859,907
09 Jun 16	81.26000 -0.39	81.54	80.98	81.23	6,670,927
08 Jun 16	81.65000 +1.05	81.71	80.47	80.60	8,860,853
07 Jun 16	80.60000 +0.06	81.00	80.54	80.70	5,515,733
06 Jun 16	80.54000 +0.60	80.90	80.17	80.29	7,620,116
03 Jun 16	79.94000 -0.01	80.20	79.16	79.55	7,628,027
02 Jun 16	79.95000 +0.73	79.95	78.93	79.27	5,627,533
01 Jun 16	79.22000 +0.28	79.32	78.57	78.69	4,507,035
31 May 16	78.94000 -0.72	79.87	78.76	79.86	8,639,423
27 May 16	79.66000 +0.66	79.66	78.84	78.84	4,374,246
26 May 16	79.00000 -0.06	79.40	78.87	79.40	4,284,027
25 May 16	79.06000 -0.32	79.67	78.95	79.50	5,849,768
24 May 16	79.38000 +2.17	79.50	77.66	77.66	7,581,385
23 May 16	77.21000 -0.46	77.99	77.14	77.76	5,933,832
20 May 16	77.67000 +0.79	78.04	77.18	77.34	6,302,077
19 May 16	76.88000 -0.55	77.25	76.22	76.87	5,552,176
18 May 16	77.43000 +0.64	77.88	76.40	76.71	6,288,521
17 May 16	76.79000 -1.01	77.92	76.52	77.57	7,169,241
16 May 16	77.80000 +0.97	78.06	76.96	77.02	8,597,943
13 May 16	76.83000 -1.06	78.28	76.83	77.71	7,562,270
12 May 16	77.89000 +0.59	78.19	77.07	77.80	7,512,769
11 May 16	77.30000 -1.90	79.33	77.29	79.14	8,429,761
10 May 16	79.20000 +0.98	79.33	78.41	78.42	6,802,592
09 May 16	78.22000 +0.50	78.36	77.58	77.69	9,242,313
06 May 16	77.72000 +0.36	77.80	76.78	77.23	6,172,569
05 May 16	77.36000 +0.29	77.70	77.01	77.14	6,001,700
04 May 16	77.07000 -0.12	77.38	76.35	76.56	8,853,996
03 May 16	77.19000 -1.27	78.36	76.93	77.43	7,666,182
02 May 16	78.46000 +1.22	78.47	77.16	77.81	7,636,765
29 Apr 16	77.24000 -0.44	78.01	76.86	77.52	8,092,673
28 Apr 16	77.68000 -1.08	79.27	77.60	78.35	8,321,014
27 Apr 16	78.76000 +0.23	79.00	78.17	78.41	6,318,376
26 Apr 16	78.53000 +0.39	78.70	78.11	78.45	6,070,852
25 Apr 16	78.14000 -0.97	78.84	77.82	78.69	11,184,600
22 Apr 16	79.11000 -1.68	79.36	77.28	78.00	18,215,312
21 Apr 16	80.79000 -0.36	81.67	80.68	81.50	9,526,506
20 Apr 16	81.15000 +0.40	81.64	80.55	80.88	8,517,731
19 Apr 16	80.75000 -0.70	81.73	80.37	81.50	8,323,896
18 Apr 16	81.45000 +1.37	81.55	79.83	80.20	7,753,640
15 Apr 16	80.08000 -0.25	80.69	79.90	80.25	7,186,285
14 Apr 16	80.33000 +0.62	80.67	79.31	79.76	11,470,240
13 Apr 16	79.71000 +1.19	79.93	78.91	79.03	9,186,089
12 Apr 16	78.52000 +0.70	78.55	77.65	77.72	5,962,981
11 Apr 16	77.82000 -0.21	78.78	77.77	78.36	5,956,355
08 Apr 16	78.03000 +0.45	78.62	77.81	78.08	5,327,469
07 Apr 16	77.58000 -0.63	77.98	77.19	77.71	7,541,846
06 Apr 16	78.21000 +1.24	78.28	77.00	77.08	6,215,442
05 Apr 16	76.97000 -0.86	77.47	76.58	77.14	6,011,503
04 Apr 16	77.83000 +0.24	78.31	77.53	77.97	6,902,291
01 Apr 16	77.59000 +1.11	78.25	75.80	76.25	10,183,230
31 Mar 16	76.48000 -0.30	76.92	75.95	76.62	7,490,770
30 Mar 16	76.78000 +1.40	77.00	75.84	75.90	9,691,267
29 Mar 16	75.38000 +1.30	75.59	73.92	74.02	10,541,504
28 Mar 16	74.08000 -0.06	74.27	73.72	74.14	7,282,938
24 Mar 16	74.14000 +0.23	74.16	73.41	73.65	6,303,009
23 Mar 16	73.91000 +0.95	74.17	72.77	72.95	7,286,620
22 Mar 16	72.96000 -0.81	73.65	72.93	73.24	6,794,744
21 Mar 16	73.77000 -0.01	73.94	73.15	73.58	7,396,767
18 Mar 16	73.78000 +0.64	74.10	73.13	73.50	15,026,096
17 Mar 16	73.14000 +0.77	73.67	72.17	72.28	7,410,874
16 Mar 16	72.37000 +0.46	72.83	71.51	71.68	7,561,777
15 Mar 16	71.91000 +0.42	71.91	70.66	71.18	6,442,778
14 Mar 16	71.49000 -0.14	71.72	70.95	71.60	7,916,345
11 Mar 16	71.63000 +1.41	72.01	70.68	71.15	9,466,091
10 Mar 16	70.22000 -0.46	71.40	69.58	71.14	10,134,958
09 Mar 16	70.68000 +0.06	71.08	69.90	71.00	9,291,563
08 Mar 16	70.62000 -1.32	71.52	70.51	71.50	12,237,630
07 Mar 16	71.94000 -1.96	73.45	71.35	73.39	16,667,986
04 Mar 16	73.90000 -0.01	74.25	73.61	74.22	9,475,258
03 Mar 16	73.91000 -0.39	74.50	73.36	74.48	6,587,768
02 Mar 16	74.30000 -0.34	74.60	73.66	74.50	5,739,046
01 Mar 16	74.64000 +2.25	74.64	72.90	72.99	8,705,227
29 Feb 16	72.39000 -0.34	73.89	72.39	72.86	7,785,959
26 Feb 16	72.73000 -0.54	73.91	72.69	73.74	6,713,925
25 Feb 16	73.27000 +1.42	73.34	71.93	71.96	6,840,532
24 Feb 16	71.85000 -0.30	72.19	70.38	71.25	7,728,373
23 Feb 16	72.15000 -0.91	73.12	71.99	72.95	6,177,031
22 Feb 16	73.06000 +1.53	73.19	72.10	72.30	7,481,491
19 Feb 16	71.53000 +0.29	71.72	70.30	71.03	7,750,898
18 Feb 16	71.24000 -0.79	72.25	71.02	71.89	6,938,144
17 Feb 16	72.03000 +0.93	72.12	71.30	71.73	8,492,595
16 Feb 16	71.10000 +0.68	71.75	70.39	71.41	8,777,510
12 Feb 16	70.42000 +1.95	70.47	69.12	69.44	8,709,244
11 Feb 16	68.47000 -1.68	69.07	67.43	67.79	13,961,492
10 Feb 16	70.15000 +1.82	71.03	69.07	69.14	11,368,549
09 Feb 16	68.33000 +0.56	69.48	66.12	66.39	14,882,722
08 Feb 16	67.77000 -3.77	70.04	66.30	69.95	30,541,386
05 Feb 16	71.54000 -2.14	73.61	70.55	73.56	12,933,749
04 Feb 16	73.68000 -0.70	74.63	72.75	74.10	14,735,704
03 Feb 16	74.38000 +0.98	74.63	72.43	73.76	9,941,842
02 Feb 16	73.40000 -0.98	74.21	73.13	73.50	9,572,237
01 Feb 16	74.38000 -0.11	74.78	73.25	74.08	12,622,513
29 Jan 16	74.49000 +5.16	74.50	68.76	70.43	40,424,728
28 Jan 16	69.33000 -1.58	71.85	69.33	71.42	15,292,873
27 Jan 16	70.91000 -0.97	72.48	70.58	71.98	9,016,763
26 Jan 16	71.88000 +0.14	72.27	71.55	72.18	7,499,963
25 Jan 16	71.74000 -0.96	72.91	71.58	72.76	9,126,156
22 Jan 16	72.70000 +1.14	73.18	72.13	72.67	8,651,488
21 Jan 16	71.56000 +0.88	72.33	70.10	70.72	11,929,916
20 Jan 16	70.68000 -0.71	71.41	69.04	69.96	16,585,604
19 Jan 16	71.39000 -0.44	73.02	70.66	72.94	16,008,663
15 Jan 16	71.83000 -1.97	72.95	70.66	71.94	18,470,112
14 Jan 16	73.80000 +0.70	74.52	72.66	73.15	10,425,962
13 Jan 16	73.10000 -1.66	75.39	72.99	75.27	12,659,586
12 Jan 16	74.76000 +0.84	75.00	74.02	74.52	10,236,702
11 Jan 16	73.92000 +1.04	74.08	72.66	73.11	13,067,886
08 Jan 16	72.88000 -0.91	74.51	72.75	74.06	9,975,594
07 Jan 16	73.79000 -1.48	75.09	73.35	73.76	12,468,507
06 Jan 16	75.27000 -1.00	75.85	74.85	75.00	16,091,772
05 Jan 16	76.27000 +0.57	76.51	75.54	76.25	8,972,650
04 Jan 16	75.70000 -1.85	76.38	75.01	76.06	13,476,063
31 Dec 15	77.55000 -0.80	78.80	77.55	78.24	6,538,035
30 Dec 15	78.35000 -0.86	79.19	78.25	79.07	4,230,445
29 Dec 15	79.21000 +0.68	79.39	78.90	79.00	4,627,042
28 Dec 15	78.53000 +0.27	78.65	77.82	78.04	3,680,287
24 Dec 15	78.26000 -0.30	78.71	78.18	78.35	2,188,783
23 Dec 15	78.56000 +1.18	78.66	77.56	78.08	6,335,807
22 Dec 15	77.38000 +0.21	77.49	76.66	77.43	5,698,855
21 Dec 15	77.17000 +0.85	77.36	76.40	76.90	8,442,120
18 Dec 15	76.32000 -2.37	78.19	76.28	78.04	16,230,551
17 Dec 15	78.69000 -1.17	80.28	78.63	79.98	7,555,339
16 Dec 15	79.86000 +1.24	79.98	78.15	79.45	10,495,983
15 Dec 15	78.62000 +1.75	79.45	78.21	78.37	11,355,315
14 Dec 15	76.87000 +0.76	77.33	75.58	76.20	10,359,478
11 Dec 15	76.11000 -2.01	77.14	75.52	77.14	15,623,258
10 Dec 15	78.12000 +0.24	79.11	77.63	77.91	8,717,002
09 Dec 15	77.88000 -1.19	79.75	77.40	78.83	15,361,478
08 Dec 15	79.07000 -0.48	79.67	78.36	78.98	11,343,973
07 Dec 15	79.55000 -0.85	80.49	79.07	80.13	15,262,353
04 Dec 15	80.40000 +2.11	80.40	78.45	78.58	9,943,311
03 Dec 15	78.29000 -0.75	79.77	78.08	79.36	8,689,100
02 Dec 15	79.04000 -0.87	80.15	78.97	79.83	7,309,679
01 Dec 15	79.91000 +0.90	79.93	78.76	79.53	6,701,870
30 Nov 15	79.01000 -0.83	80.13	78.96	80.06	8,866,993
27 Nov 15	79.84000 +0.28	80.15	79.61	79.64	3,139,602
25 Nov 15	79.56000 -0.23	80.09	79.56	79.78	4,268,594
24 Nov 15	79.79000 -0.32	80.20	79.21	79.23	6,039,102
23 Nov 15	80.11000 -0.08	80.78	79.56	80.59	5,910,579
20 Nov 15	80.19000 +0.04	81.00	79.98	80.59	6,764,313
19 Nov 15	80.15000 -0.31	81.01	79.85	80.60	6,082,166
18 Nov 15	80.46000 +1.63	80.50	78.74	78.96	7,211,347
17 Nov 15	78.83000 -0.07	79.28	78.47	78.94	6,942,598
16 Nov 15	78.90000 +0.79	78.91	77.58	77.79	7,804,875
13 Nov 15	78.11000 -0.20	78.97	77.77	78.02	9,910,229
12 Nov 15	78.31000 -0.87	79.15	78.14	78.86	8,936,589
11 Nov 15	79.18000 -0.30	80.25	79.17	79.85	8,024,387
10 Nov 15	79.48000 +1.44	79.53	77.61	77.65	8,438,663
09 Nov 15	78.04000 -0.71	78.40	77.29	78.40	10,156,591
06 Nov 15	78.75000 -0.51	79.57	78.32	79.57	8,221,246
05 Nov 15	79.26000 +0.91	79.71	78.42	78.42	9,392,435
04 Nov 15	78.35000 +0.45	78.83	77.90	78.37	8,640,127
03 Nov 15	77.90000 +2.68	78.58	74.81	75.13	18,899,714
02 Nov 15	75.22000 -2.36	76.21	74.53	75.19	29,965,248
30 Oct 15	77.58000 -0.93	78.81	77.56	78.72	11,186,481
29 Oct 15	78.51000 -0.36	78.71	77.93	78.59	7,640,293
28 Oct 15	78.87000 +1.35	78.89	77.44	77.82	10,848,061
27 Oct 15	77.52000 -0.66	78.18	77.06	78.03	9,527,392
26 Oct 15	78.18000 +1.11	78.31	77.09	78.08	8,019,362
23 Oct 15	77.07000 +0.65	77.63	74.95	77.46	11,971,306
22 Oct 15	76.42000 +0.96	76.85	75.64	75.89	9,093,216
21 Oct 15	75.46000 -0.82	76.94	75.31	76.94	7,323,634
20 Oct 15	76.28000 -0.71	76.89	75.93	76.64	8,148,823
19 Oct 15	76.99000 +0.99	77.32	75.93	75.93	9,952,627
16 Oct 15	76.00000 +0.66	76.54	74.79	75.33	9,117,287
15 Oct 15	75.34000 +1.14	75.41	74.58	74.96	6,856,217
14 Oct 15	74.20000 -0.80	75.26	73.72	74.84	7,568,189
13 Oct 15	75.00000 +0.01	75.25	74.15	74.46	7,439,403
12 Oct 15	74.99000 +1.01	75.43	73.67	73.74	5,586,253
09 Oct 15	73.98000 +0.08	74.09	73.40	74.04	5,947,767
08 Oct 15	73.90000 +0.68	73.93	72.83	73.00	5,713,137
07 Oct 15	73.22000 +1.14	73.23	72.45	72.68	6,273,520
06 Oct 15	72.08000 -0.15	72.54	71.83	72.22	5,782,470
05 Oct 15	72.23000 +1.56	72.34	70.92	71.06	7,286,755
02 Oct 15	70.67000 +0.68	70.73	68.36	68.80	7,457,930
01 Oct 15	69.99000 +0.33	70.77	68.98	70.09	8,679,088
30 Sep 15	69.66000 +1.13	69.66	68.26	69.32	16,922,528
29 Sep 15	68.53000 +1.33	68.70	67.20	67.52	11,326,665
28 Sep 15	67.20000 -3.49	70.28	67.03	70.19	14,758,095
25 Sep 15	70.69000 +0.45	71.46	70.21	71.19	7,756,572
24 Sep 15	70.24000 -0.71	70.63	69.64	70.35	8,406,638
23 Sep 15	70.95000 +0.70	71.14	69.90	70.16	10,655,796
22 Sep 15	70.25000 -0.53	70.39	69.31	70.00	11,394,027
21 Sep 15	70.78000 +0.99	71.32	70.22	70.62	12,756,386
18 Sep 15	69.79000 -1.17	70.81	69.71	69.82	14,508,062
17 Sep 15	70.96000 -0.03	72.32	70.50	71.30	7,663,296
16 Sep 15	70.99000 +0.48	71.11	70.05	70.45	8,207,360
15 Sep 15	70.51000 +0.50	70.75	69.51	70.48	6,962,608
14 Sep 15	70.01000 -0.75	70.80	69.61	70.72	7,059,339
11 Sep 15	70.76000 +0.53	70.81	69.46	69.86	6,452,146
10 Sep 15	70.23000 +0.63	70.65	69.46	69.50	7,244,174
09 Sep 15	69.60000 -0.93	71.38	69.43	70.75	9,022,190
08 Sep 15	70.53000 +1.37	71.01	69.55	70.75	7,983,940
04 Sep 15	69.16000 -1.24	69.91	68.64	69.29	9,469,404
03 Sep 15	70.40000 +0.78	71.08	69.99	70.45	9,035,174
02 Sep 15	69.62000 +0.66	69.95	68.70	69.94	9,217,108
01 Sep 15	68.96000 -2.34	70.39	68.50	69.55	11,490,795
31 Aug 15	71.30000 -1.16	72.08	70.82	71.68	8,312,824
28 Aug 15	72.46000 +0.06	72.67	71.60	72.11	6,411,408
27 Aug 15	72.40000 +1.71	72.49	70.80	72.00	9,121,524
26 Aug 15	70.69000 +3.72	70.99	67.90	69.37	12,188,142
25 Aug 15	66.97000 -1.39	71.80	66.60	71.69	14,483,302
24 Aug 15	68.36000 -2.83	71.06	60.00	64.16	20,949,580
21 Aug 15	71.19000 -2.76	73.62	70.96	72.50	15,751,191
20 Aug 15	73.95000 -0.45	74.53	72.81	73.56	12,082,313
19 Aug 15	74.40000 -0.07	74.96	73.67	74.20	5,886,855
18 Aug 15	74.47000 +0.06	74.73	74.01	74.26	6,325,291
17 Aug 15	74.41000 +0.19	74.44	73.50	74.00	3,473,502
14 Aug 15	74.22000 +0.29	74.40	73.45	73.85	3,861,503
13 Aug 15	73.93000 +0.39	74.43	73.38	73.43	5,979,319
12 Aug 15	73.54000 +0.18	73.83	72.39	72.87	7,656,064
11 Aug 15	73.36000 -1.02	74.27	73.22	73.81	6,475,970
10 Aug 15	74.38000 +0.17	75.18	73.85	74.89	6,183,017
07 Aug 15	74.21000 +0.63	74.31	73.32	73.68	6,484,583
06 Aug 15	73.58000 -1.40	75.42	73.55	75.30	7,765,301
05 Aug 15	74.98000 -0.29	76.17	74.92	76.05	6,774,301
04 Aug 15	75.27000 -0.50	76.08	75.03	75.53	6,957,856
03 Aug 15	75.77000 +0.43	76.04	75.01	75.59	5,810,691
31 Jul 15	75.34000 -1.04	76.51	75.32	76.45	8,526,346
30 Jul 15	76.38000 +0.37	76.76	75.24	75.89	6,506,886
29 Jul 15	76.01000 +1.27	76.43	74.67	74.95	13,746,934
28 Jul 15	74.74000 +0.88	75.18	73.85	74.30	10,053,866
27 Jul 15	73.86000 -0.94	74.71	73.58	74.28	10,293,792
24 Jul 15	74.80000 +3.05	76.92	74.40	76.78	21,195,364
23 Jul 15	71.75000 -0.22	72.25	71.20	72.20	10,755,749
22 Jul 15	71.97000 -0.05	72.15	71.62	71.94	6,299,450
21 Jul 15	72.02000 -0.68	72.88	71.76	72.84	10,919,040
20 Jul 15	72.70000 +1.82	73.00	71.23	71.29	10,197,065
17 Jul 15	70.88000 +0.31	70.96	70.28	70.40	6,287,463
16 Jul 15	70.57000 +0.55	70.59	69.97	70.43	6,512,488
15 Jul 15	70.02000 -0.08	70.28	69.69	70.13	4,506,241
14 Jul 15	70.10000 +0.58	70.30	69.47	69.97	5,634,114
13 Jul 15	69.52000 +1.10	69.60	68.83	69.05	6,832,321
10 Jul 15	68.42000 +1.37	68.54	67.91	67.98	5,109,961
09 Jul 15	67.05000 +0.32	67.94	67.02	67.65	4,837,767
08 Jul 15	66.73000 -1.04	67.32	66.65	67.01	5,973,457
07 Jul 15	67.77000 -0.35	68.20	66.53	68.11	6,500,716
06 Jul 15	68.12000 -0.12	68.12	67.36	67.55	5,270,623
02 Jul 15	68.24000 +0.39	68.32	67.62	68.15	5,053,044
01 Jul 15	67.85000 +0.70	68.30	67.53	67.94	6,260,775
30 Jun 15	67.15000 +0.43	67.48	66.76	67.34	6,811,014
29 Jun 15	66.72000 -2.03	68.49	66.69	67.99	9,705,745
26 Jun 15	68.75000 +0.13	69.21	68.41	68.70	7,025,589
25 Jun 15	68.62000 -0.24	69.38	68.51	69.38	4,704,990
24 Jun 15	68.86000 -0.56	69.40	68.76	69.11	4,670,345
23 Jun 15	69.42000 +0.33	69.59	69.09	69.10	3,888,705
22 Jun 15	69.09000 +0.40	69.44	68.90	69.32	5,499,313
19 Jun 15	68.69000 -0.81	69.33	68.48	69.27	8,669,927
18 Jun 15	69.50000 +0.75	69.84	68.88	68.90	7,596,581
17 Jun 15	68.75000 -0.26	69.41	68.51	69.11	7,818,293
16 Jun 15	69.01000 +0.44	69.17	68.29	68.45	5,937,366
15 Jun 15	68.57000 -0.76	68.99	68.17	68.72	5,995,111
12 Jun 15	69.33000 -0.31	69.74	69.02	69.43	4,900,741
11 Jun 15	69.64000 +0.01	70.02	69.42	69.70	5,238,730
10 Jun 15	69.63000 +1.68	69.67	68.11	68.22	6,807,778
09 Jun 15	67.95000 +0.27	68.09	67.53	67.67	4,439,728
08 Jun 15	67.68000 -0.69	68.29	67.62	68.19	4,864,250
05 Jun 15	68.37000 +0.16	68.70	68.00	68.29	4,413,051
04 Jun 15	68.21000 -0.74	69.14	68.03	68.63	6,460,018
03 Jun 15	68.95000 -0.09	69.50	68.89	69.26	4,906,437
02 Jun 15	69.04000 -0.07	69.46	68.01	68.73	4,457,718
01 Jun 15	69.11000 +0.43	69.45	68.43	69.13	6,307,055
29 May 15	68.68000 -0.88	69.60	68.52	69.33	6,677,826
28 May 15	69.56000 +0.07	69.78	68.80	69.48	3,894,955
27 May 15	69.49000 +0.95	69.74	68.50	68.85	7,064,824
26 May 15	68.54000 -1.08	69.50	68.31	69.31	6,227,699
22 May 15	69.62000 +0.25	69.85	69.30	69.30	4,511,698
21 May 15	69.37000 -0.41	69.87	69.28	69.55	6,483,341
20 May 15	69.78000 -0.38	70.32	69.48	70.25	4,869,662
19 May 15	70.16000 +0.16	70.56	70.00	70.14	4,351,021
18 May 15	70.00000 +0.43	70.24	69.13	69.74	5,554,883
15 May 15	69.57000 -0.43	70.69	69.31	70.10	7,121,014
14 May 15	70.00000 +1.35	70.03	68.85	68.96	6,490,607
13 May 15	68.65000 -0.04	68.88	68.19	68.75	5,130,304
12 May 15	68.69000 -0.33	69.00	67.97	68.55	7,438,133
11 May 15	69.02000 -0.45	69.70	68.79	69.30	10,997,139
08 May 15	69.47000 +2.89	70.16	67.01	67.14	18,357,476
07 May 15	66.58000 +0.91	66.78	65.54	65.58	6,660,245
06 May 15	65.67000 -0.29	66.65	65.23	66.15	7,082,160
05 May 15	65.96000 +0.38	66.39	65.60	65.77	8,099,788
04 May 15	65.58000 -0.19	66.14	65.47	66.05	7,426,362
01 May 15	65.77000 -0.28	66.66	65.15	65.22	10,142,798
30 Apr 15	66.05000 -1.29	67.50	65.42	67.18	11,769,118
29 Apr 15	67.34000 +0.57	68.46	66.78	66.86	9,806,135
28 Apr 15	66.77000 -0.33	67.50	66.41	67.31	6,294,349
27 Apr 15	67.10000 -0.38	68.61	66.93	68.39	7,120,925
24 Apr 15	67.48000 -0.24	68.18	67.31	68.13	6,219,940
23 Apr 15	67.72000 -0.29	68.22	67.52	68.20	7,192,318
22 Apr 15	68.01000 +2.66	69.98	65.79	65.82	20,910,972
21 Apr 15	65.35000 +0.63	65.83	64.99	65.03	9,619,744
20 Apr 15	64.72000 +0.20	65.21	64.58	65.00	5,948,900
17 Apr 15	64.52000 -1.13	65.50	64.35	65.10	11,207,543
16 Apr 15	65.65000 -0.03	66.01	65.35	65.53	4,121,327
15 Apr 15	65.68000 +0.15	65.91	65.30	65.60	5,347,147
14 Apr 15	65.53000 -0.08	65.94	64.88	65.52	5,621,787
13 Apr 15	65.61000 -0.73	66.80	65.51	66.22	5,059,770
10 Apr 15	66.34000 -0.10	66.69	65.93	66.69	4,628,505
09 Apr 15	66.44000 -0.06	66.82	65.76	66.57	5,408,427
08 Apr 15	66.50000 +0.70	66.84	65.80	65.89	6,604,178
07 Apr 15	65.80000 +0.60	66.19	65.31	65.38	6,660,419
06 Apr 15	65.20000 -0.09	65.64	64.41	64.73	8,351,074
02 Apr 15	65.29000 +0.11	65.62	64.81	64.99	5,083,011
01 Apr 15	65.18000 -0.23	65.52	64.45	65.45	7,632,997
31 Mar 15	65.41000 -0.25	66.21	65.39	65.47	7,399,322
30 Mar 15	65.66000 +0.12	66.32	65.50	66.02	11,236,154
27 Mar 15	65.54000 -0.05	65.81	65.15	65.52	6,520,720
26 Mar 15	65.59000 -0.14	66.30	65.02	65.25	9,486,715
25 Mar 15	65.73000 -1.37	67.43	65.73	67.10	13,053,704
24 Mar 15	67.10000 +0.02	67.69	66.84	67.10	6,530,697
23 Mar 15	67.08000 -0.33	68.21	67.07	68.03	8,127,441
20 Mar 15	67.41000 +0.60	67.70	66.78	67.25	15,372,026
19 Mar 15	66.81000 -0.11	67.19	65.75	66.83	15,398,272
18 Mar 15	66.91750 +0.79	67.00	64.75	66.02	49,115,452
17 Mar 15	66.12500 -1.13	67.09	66.04	67.01	14,288,932
16 Mar 15	67.25500 +1.00	67.51	66.66	66.72	9,848,800
13 Mar 15	66.25750 -1.14	67.21	66.13	67.21	12,581,792
12 Mar 15	67.39500 +1.21	67.50	66.57	66.60	9,530,808
11 Mar 15	66.18750 -0.11	66.85	65.76	66.41	12,105,224
10 Mar 15	66.30000 -1.56	67.46	66.30	67.41	11,125,520
09 Mar 15	67.85500 +0.52	68.05	67.27	67.63	8,903,900
06 Mar 15	67.33500 -1.20	68.62	67.31	68.35	11,590,692
05 Mar 15	68.53250 +0.10	68.79	68.44	68.75	6,756,076
04 Mar 15	68.43750 -0.39	68.79	68.06	68.79	7,996,020
03 Mar 15	68.82500 -0.75	69.66	68.38	69.66	8,806,404
02 Mar 15	69.57250 +1.75	69.57	68.61	69.18	11,648,208
27 Feb 15	67.82750 -0.61	68.55	67.83	68.37	7,962,880
26 Feb 15	68.43750 +0.18	68.63	68.00	68.30	13,457,712
25 Feb 15	68.25250 +0.14	68.56	67.82	67.82	6,842,864
24 Feb 15	68.11750 -0.14	68.45	67.79	68.45	9,049,176
23 Feb 15	68.25250 +0.00	68.33	67.56	68.24	6,653,832
20 Feb 15	68.25000 +0.97	68.25	66.76	67.26	9,033,392
19 Feb 15	67.27500 +0.00	67.52	67.00	67.52	5,654,404
18 Feb 15	67.28000 -0.44	67.75	67.04	67.72	6,419,120
17 Feb 15	67.71750 +0.31	68.00	67.47	67.87	6,811,388
13 Feb 15	67.40750 -0.32	68.19	67.19	68.19	8,477,504
12 Feb 15	67.72750 +1.23	67.73	66.76	66.90	11,641,792
11 Feb 15	66.49750 +0.36	66.57	66.06	66.25	8,794,696
10 Feb 15	66.13750 -0.23	66.97	65.91	66.69	9,396,996
09 Feb 15	66.36500 -0.49	67.08	66.32	66.85	7,834,324
06 Feb 15	66.85500 -1.09	68.11	66.51	67.94	11,241,888
05 Feb 15	67.95000 +1.73	67.95	66.47	66.81	16,563,816
04 Feb 15	66.22250 +1.28	66.68	64.78	64.90	22,170,132
03 Feb 15	64.94750 +1.11	65.11	63.69	64.18	15,075,516
02 Feb 15	63.83500 +0.11	64.08	62.42	64.08	13,666,984
30 Jan 15	63.72750 +1.73	65.90	63.73	65.10	22,142,252
29 Jan 15	62.00000 +0.41	62.20	61.29	61.88	15,606,084
28 Jan 15	61.59000 -1.16	63.25	61.58	63.13	11,425,960
27 Jan 15	62.74750 -1.38	63.45	62.15	63.45	11,027,748
26 Jan 15	64.13250 -0.44	64.32	63.45	64.24	8,552,424
23 Jan 15	64.57250 +0.17	65.16	64.54	64.63	6,166,580
22 Jan 15	64.40000 +0.08	64.75	63.34	63.86	11,565,800
21 Jan 15	64.32000 +0.11	64.91	63.63	64.04	9,783,884
20 Jan 15	64.21000 +0.47	64.92	63.56	64.06	14,933,704
16 Jan 15	63.73750 +0.45	63.78	62.88	62.97	11,137,144
15 Jan 15	63.28250 -0.61	64.37	63.09	64.18	10,579,792
14 Jan 15	63.89000 -1.31	64.65	63.53	64.16	12,225,220
13 Jan 15	65.19500 +0.19	66.45	64.78	65.50	10,386,868
12 Jan 15	65.00500 -0.13	65.50	64.79	65.26	6,423,856
09 Jan 15	65.13250 -0.98	66.12	64.94	65.90	10,412,892
08 Jan 15	66.11250 +0.88	66.28	65.66	65.80	10,443,456
07 Jan 15	65.23750 +0.86	65.29	64.36	64.61	9,346,820
06 Jan 15	64.37500 -0.42	65.19	63.71	64.95	11,070,092
05 Jan 15	64.79250 -1.46	65.87	64.72	65.87	12,751,200
02 Jan 15	66.25500 +0.70	66.69	65.62	65.85	8,394,080
31 Dec 14	65.55000 -0.59	66.81	65.54	66.37	6,032,496
30 Dec 14	66.13750 -0.22	66.35	65.77	66.28	4,781,420
29 Dec 14	66.35750 -0.30	66.93	66.26	66.62	5,262,444
26 Dec 14	66.65500 -0.25	67.33	66.65	66.91	4,767,556
24 Dec 14	66.90750 +0.59	67.21	66.35	66.37	5,237,588
23 Dec 14	66.31500 +0.26	66.61	66.01	66.25	5,537,916
22 Dec 14	66.05250 +0.63	66.08	65.51	65.61	5,703,328
19 Dec 14	65.41750 -0.62	66.14	65.35	65.84	15,563,548
18 Dec 14	66.04000 +1.27	66.11	65.29	65.46	10,315,512
17 Dec 14	64.77000 +1.42	64.89	63.42	63.53	9,726,832
16 Dec 14	63.35250 -0.82	64.61	63.09	63.23	12,049,404
15 Dec 14	64.17500 -0.02	64.71	63.27	64.54	12,831,172
12 Dec 14	64.19500 -1.58	66.11	64.19	65.13	15,337,752
11 Dec 14	65.78000 +0.35	66.39	65.63	65.74	13,383,756
10 Dec 14	65.43000 -0.61	66.21	65.25	65.94	8,550,852
09 Dec 14	66.03500 +0.26	66.18	64.88	64.88	10,454,000
08 Dec 14	65.77500 -0.06	66.41	65.63	65.88	12,342,100
05 Dec 14	65.83750 +0.55	65.87	65.25	65.41	7,837,856
04 Dec 14	65.28500 -0.11	65.56	65.01	65.52	7,403,544
03 Dec 14	65.40000 +0.40	65.47	64.67	64.91	9,382,216
02 Dec 14	65.00250 +0.47	65.06	64.56	64.79	8,535,316
01 Dec 14	64.53750 -0.01	65.16	64.07	64.07	10,925,548
28 Nov 14	64.54750 +0.23	64.88	64.47	64.65	5,186,708
26 Nov 14	64.31500 +0.00	64.74	63.90	64.37	7,978,696
25 Nov 14	64.31500 +0.66	64.50	63.71	63.84	12,966,300
24 Nov 14	63.65500 +0.10	63.81	63.40	63.75	9,106,948
21 Nov 14	63.55500 +0.64	64.14	63.21	63.78	11,886,740
20 Nov 14	62.91750 +0.45	62.97	61.88	61.88	6,699,900
19 Nov 14	62.46500 +0.03	62.71	61.80	62.56	6,641,308
18 Nov 14	62.43250 -0.02	62.93	62.27	62.45	7,648,780
17 Nov 14	62.45000 +0.24	62.86	62.04	62.15	9,876,692
14 Nov 14	62.21000 -0.52	62.79	62.18	62.78	8,532,364
13 Nov 14	62.73000 -0.26	63.10	62.40	63.10	12,473,228
12 Nov 14	62.98750 +0.56	63.04	62.08	62.21	10,895,244
11 Nov 14	62.43250 -0.12	62.47	62.04	62.29	8,467,776
10 Nov 14	62.55250 -0.55	63.10	62.13	62.99	13,145,336
07 Nov 14	63.10750 +0.58	63.11	62.26	62.53	9,507,780
06 Nov 14	62.52250 +0.14	62.72	61.88	62.38	13,211,948
05 Nov 14	62.38250 +1.64	63.08	61.00	61.04	21,928,448
04 Nov 14	60.74250 +0.36	60.75	59.78	59.91	16,644,508
03 Nov 14	60.38500 +0.03	60.80	59.75	60.24	12,721,972
31 Oct 14	60.35750 +1.19	60.63	59.32	59.32	24,956,304
30 Oct 14	59.16250 +5.50	59.82	57.01	57.13	50,855,824
29 Oct 14	53.66500 -0.51	54.60	53.44	54.08	16,095,252
28 Oct 14	54.17750 +0.83	54.22	53.51	53.65	10,517,288
27 Oct 14	53.35250 -0.02	53.68	53.05	53.26	6,658,908
24 Oct 14	53.37000 -0.20	53.54	52.97	53.41	10,901,788
23 Oct 14	53.57000 +0.84	53.97	53.17	53.47	9,729,692
22 Oct 14	52.73000 -0.60	53.49	52.69	53.32	11,042,152
21 Oct 14	53.32750 +1.36	53.35	51.97	52.44	12,985,680
20 Oct 14	51.96250 +0.46	52.05	51.28	51.38	7,634,776
17 Oct 14	51.50000 +0.75	51.64	50.89	51.21	12,731,560
16 Oct 14	50.75000 +0.69	50.80	48.80	49.27	15,625,440
15 Oct 14	50.06250 -0.62	50.49	49.24	50.22	19,668,072
14 Oct 14	50.68000 -0.39	51.47	50.61	51.10	14,018,232
13 Oct 14	51.07000 -0.17	51.94	50.93	51.13	12,203,956
10 Oct 14	51.24500 -0.68	52.39	51.24	51.97	11,744,836
09 Oct 14	51.92750 -1.16	53.05	51.90	53.05	10,996,620
08 Oct 14	53.09000 +1.08	53.13	51.92	52.01	14,038,920
07 Oct 14	52.01250 -0.93	52.77	51.96	52.70	8,950,228
06 Oct 14	52.94750 -0.05	53.29	52.92	53.15	8,937,896
03 Oct 14	52.99750 +0.57	53.08	52.54	52.76	9,966,504
02 Oct 14	52.43000 -0.07	52.50	51.95	52.25	11,412,336
01 Oct 14	52.50250 -0.84	53.45	52.44	53.21	11,686,120
30 Sep 14	53.34250 +0.61	53.51	52.76	52.79	11,463,928
29 Sep 14	52.73250 -0.25	52.87	52.28	52.55	8,788,964
26 Sep 14	52.98500 +0.31	53.05	52.64	52.86	7,179,304
25 Sep 14	52.67750 -0.92	53.57	52.61	53.51	11,382,740
24 Sep 14	53.60250 +0.49	53.75	53.06	53.19	8,331,504
23 Sep 14	53.11500 -0.35	53.47	53.12	53.47	7,950,388
22 Sep 14	53.47000 -0.59	54.24	53.44	54.24	8,707,952
19 Sep 14	54.06250 -0.05	54.54	53.87	54.42	20,475,200
18 Sep 14	54.11000 +0.23	54.17	53.79	53.98	9,215,200
17 Sep 14	53.88250 -0.44	54.37	53.42	54.25	12,321,200
16 Sep 14	54.32500 +0.67	54.44	53.41	53.73	9,211,600
15 Sep 14	53.66000 +0.15	53.90	53.46	53.46	7,036,800
12 Sep 14	53.51000 -0.23	53.94	53.19	53.72	8,710,800
11 Sep 14	53.73750 -0.48	54.19	53.61	54.17	8,861,200
10 Sep 14	54.22000 +0.65	54.66	53.51	53.52	12,646,800
09 Sep 14	53.57000 -0.37	53.87	53.50	53.82	7,328,800
08 Sep 14	53.94250 +0.39	54.06	53.38	53.50	10,266,400
05 Sep 14	53.55250 -0.01	53.59	53.28	53.59	8,202,800
04 Sep 14	53.56500 -0.16	54.03	53.50	53.86	9,492,400
03 Sep 14	53.72500 +0.04	54.04	53.58	53.77	7,788,400
02 Sep 14	53.68250 +0.55	53.74	53.18	53.35	8,066,400
29 Aug 14	53.13000 -0.52	53.75	53.03	53.64	14,646,000
28 Aug 14	53.65000 -0.63	53.94	53.44	53.75	10,988,800
27 Aug 14	54.28250 +0.10	54.38	53.82	54.28	7,960,800
26 Aug 14	54.18250 +0.18	54.50	54.04	54.12	6,898,000
25 Aug 14	54.00500 -0.02	54.33	53.96	54.30	4,962,400
22 Aug 14	54.02250 +0.08	54.24	53.83	54.05	7,145,600
21 Aug 14	53.93750 -0.11	54.24	53.93	54.13	5,544,000
20 Aug 14	54.05000 +0.30	54.11	53.61	53.65	7,296,800
19 Aug 14	53.75000 +0.17	53.92	53.53	53.69	8,212,400
18 Aug 14	53.58000 +1.03	53.61	52.82	52.87	8,352,400
15 Aug 14	52.54750 -0.58	53.33	52.48	53.22	8,999,600
14 Aug 14	53.13000 +0.27	53.15	52.83	53.02	7,136,800
13 Aug 14	52.85750 +0.28	53.03	52.62	52.74	6,458,000
12 Aug 14	52.57500 -0.07	52.80	52.36	52.52	6,442,000
11 Aug 14	52.64500 +0.03	52.80	52.51	52.76	9,018,400
08 Aug 14	52.61500 +0.36	52.64	52.05	52.22	9,256,800
07 Aug 14	52.26000 -0.41	52.86	52.15	52.79	9,568,000
06 Aug 14	52.67250 +0.04	52.85	52.45	52.49	7,528,400
05 Aug 14	52.63500 -0.41	53.10	52.29	52.88	11,151,200
04 Aug 14	53.04000 +0.09	53.29	52.88	53.21	8,079,600
01 Aug 14	52.95250 +0.20	53.26	52.44	52.47	14,100,000
31 Jul 14	52.75250 -0.76	53.34	52.75	53.32	13,874,000
30 Jul 14	53.51500 +0.14	53.70	53.36	53.37	10,422,800
29 Jul 14	53.37500 -0.18	53.93	53.33	53.60	10,577,200
28 Jul 14	53.55500 -0.14	53.74	53.28	53.60	10,401,600
25 Jul 14	53.69250 -1.99	54.17	52.83	53.53	27,530,400
24 Jul 14	55.68500 +0.39	55.96	55.46	55.85	11,947,600
23 Jul 14	55.30000 -0.01	55.63	55.17	55.37	8,189,200
22 Jul 14	55.31500 +0.51	55.65	55.15	55.23	7,699,200
21 Jul 14	54.80500 -0.24	55.03	54.63	54.88	6,168,400
18 Jul 14	55.05000 +0.58	55.47	54.73	54.79	11,068,000
17 Jul 14	54.47000 -1.20	55.50	54.46	55.49	9,806,000
16 Jul 14	55.66750 +0.22	55.79	55.27	55.74	8,853,200
15 Jul 14	55.44500 +0.19	56.19	55.23	55.42	10,900,800
14 Jul 14	55.25750 +1.01	55.59	54.41	54.69	13,716,400
11 Jul 14	54.25000 +0.37	54.26	53.59	53.99	5,696,800
10 Jul 14	53.88500 -0.16	54.22	53.17	53.45	8,536,800
09 Jul 14	54.04000 +0.23	54.07	53.63	53.88	5,177,200
08 Jul 14	53.81500 -0.37	54.22	53.29	54.19	12,149,200
07 Jul 14	54.18500 +0.06	54.39	53.91	54.11	6,612,400
03 Jul 14	54.12750 +0.42	54.25	53.78	53.83	5,571,600
02 Jul 14	53.71000 +0.15	53.87	53.56	53.72	5,768,800
01 Jul 14	53.56250 +0.88	53.84	52.96	52.99	10,993,600
30 Jun 14	52.67750 +0.36	52.94	52.13	52.17	9,961,600
27 Jun 14	52.32000 +0.08	52.47	51.96	52.03	12,961,200
26 Jun 14	52.24000 -0.02	52.47	51.89	52.46	8,580,400
25 Jun 14	52.26500 +0.32	52.62	51.83	51.83	8,244,800
24 Jun 14	51.94750 -0.42	52.65	51.85	52.32	13,089,600
23 Jun 14	52.36750 -0.01	52.45	52.04	52.25	14,765,200
20 Jun 14	52.37250 -0.21	53.03	52.28	52.88	18,358,800
19 Jun 14	52.58000 -0.23	53.04	52.01	52.87	15,331,200
18 Jun 14	52.81250 +0.11	52.81	52.26	52.61	10,326,000
17 Jun 14	52.70250 +0.14	52.98	52.47	52.53	5,722,400
16 Jun 14	52.56000 -0.26	52.75	52.49	52.72	7,899,200
13 Jun 14	52.82250 -0.12	53.02	52.71	52.97	7,085,200
12 Jun 14	52.94250 -0.23	53.29	52.81	53.10	6,218,000
11 Jun 14	53.17000 -0.39	53.48	53.03	53.25	6,758,000
10 Jun 14	53.56250 +0.42	53.69	53.19	53.25	6,835,600
09 Jun 14	53.14500 -0.10	53.50	52.91	53.37	5,516,400
06 Jun 14	53.25000 +0.19	53.35	52.90	53.13	10,002,400
05 Jun 14	53.05500 +0.20	53.13	52.65	53.03	6,597,600
04 Jun 14	52.85750 +0.03	52.86	52.36	52.79	12,589,600
03 Jun 14	52.83000 -0.55	53.31	52.70	53.26	9,011,600
02 Jun 14	53.38000 -0.33	53.92	53.21	53.84	6,364,000
30 May 14	53.70750 +0.04	53.99	53.33	53.97	6,136,400
29 May 14	53.66750 +0.22	53.67	53.38	53.50	5,260,400
28 May 14	53.45000 -0.17	53.63	53.25	53.63	7,223,200
27 May 14	53.62500 +0.61	53.63	53.21	53.25	9,676,800
23 May 14	53.01750 +0.68	53.07	52.43	52.50	11,117,600
22 May 14	52.34250 -0.18	52.57	52.17	52.53	16,870,000
21 May 14	52.52500 +0.55	52.67	52.15	52.21	9,096,400
20 May 14	51.98000 -0.61	52.58	51.85	52.58	8,740,000
19 May 14	52.59000 +0.14	52.74	52.21	52.35	7,039,600
16 May 14	52.45250 +0.59	52.52	51.90	51.90	12,279,600
15 May 14	51.86250 -0.60	52.42	51.60	52.25	12,685,200
14 May 14	52.46500 -0.55	52.97	52.47	52.80	6,838,000
13 May 14	53.01500 +0.09	53.17	52.85	53.00	7,137,600
12 May 14	52.92500 +0.22	53.12	52.76	52.77	8,732,800
09 May 14	52.70250 -0.02	52.72	52.04	52.54	11,795,600
08 May 14	52.72500 +0.55	53.03	52.15	52.23	14,613,600
07 May 14	52.17500 +0.83	52.25	51.11	51.75	14,732,000
06 May 14	51.34000 -0.44	51.76	51.30	51.67	10,873,200
05 May 14	51.78250 +0.68	51.97	50.75	50.94	13,792,800
02 May 14	51.10500 -0.42	51.78	51.00	51.44	10,908,800
01 May 14	51.52250 +0.87	51.83	50.84	51.03	14,273,200
30 Apr 14	50.65250 -0.01	50.91	50.47	50.56	12,145,600
29 Apr 14	50.66750 +0.31	51.01	50.45	50.47	12,760,000
28 Apr 14	50.35500 +0.62	50.48	49.75	49.88	24,263,200
25 Apr 14	49.73250 -2.62	50.95	49.64	50.00	38,239,200
24 Apr 14	52.35000 +0.14	52.63	51.90	52.45	13,547,200
23 Apr 14	52.20500 -0.29	52.58	52.00	52.58	8,819,600
22 Apr 14	52.49250 +0.21	52.65	52.13	52.33	9,840,000
21 Apr 14	52.28250 +0.30	52.38	52.10	52.24	10,012,400
17 Apr 14	51.98750 -0.35	52.88	51.99	52.58	13,364,000
16 Apr 14	52.34000 +1.33	52.39	51.37	51.75	15,832,800
15 Apr 14	51.01250 +0.76	51.24	49.79	50.96	19,214,000
14 Apr 14	50.25250 +1.09	50.49	49.50	49.95	20,925,600
11 Apr 14	49.15750 -1.23	50.00	48.71	49.81	29,939,600
10 Apr 14	50.38750 -1.50	52.27	50.04	52.06	20,403,600
09 Apr 14	51.88500 +1.24	51.94	50.65	51.15	19,142,800
08 Apr 14	50.64750 -0.21	51.48	50.50	50.71	21,745,600
07 Apr 14	50.85250 -1.07	51.86	50.26	51.69	40,124,000
04 Apr 14	51.92500 -1.83	53.93	51.44	53.89	24,449,200
03 Apr 14	53.75250 +0.09	54.07	53.35	53.95	14,210,400
02 Apr 14	53.66500 -0.01	54.13	53.34	53.69	9,344,800
01 Apr 14	53.67500 -0.29	54.54	53.64	54.27	9,090,400
31 Mar 14	53.96500 +0.94	53.97	52.92	53.20	11,639,200
28 Mar 14	53.02250 -0.92	54.08	52.63	53.62	14,950,000
27 Mar 14	53.94250 +0.02	54.04	53.26	53.72	10,489,600
26 Mar 14	53.92000 -0.68	55.05	53.92	54.99	10,657,200
25 Mar 14	54.60000 -0.59	55.76	54.60	55.55	11,675,200
24 Mar 14	55.18750 -0.65	56.56	54.78	56.35	18,228,400
21 Mar 14	55.84250 +0.39	58.17	54.92	55.74	38,092,400
20 Mar 14	55.45500 -0.50	56.03	55.23	56.03	11,890,000
19 Mar 14	55.95500 -0.65	56.77	55.50	56.65	7,888,800
18 Mar 14	56.60250 +0.66	56.69	55.81	56.15	8,304,800
17 Mar 14	55.94500 +0.75	55.97	55.35	55.50	8,800,000
14 Mar 14	55.19250 +0.00	55.48	54.64	55.15	13,692,000
13 Mar 14	55.19500 -1.33	56.87	55.11	56.67	11,996,400
12 Mar 14	56.52500 -0.27	56.92	56.32	56.53	9,394,800
11 Mar 14	56.79500 +0.42	57.10	56.16	56.49	11,062,800
10 Mar 14	56.37500 -0.01	56.59	56.18	56.38	7,350,400
07 Mar 14	56.39000 +0.42	56.43	55.88	56.24	8,971,200
06 Mar 14	55.96500 +0.26	56.52	55.83	55.94	9,120,400
05 Mar 14	55.70250 -0.67	56.45	55.58	56.40	11,328,400
04 Mar 14	56.37500 +1.01	56.49	55.65	56.29	14,884,800
03 Mar 14	55.36000 -1.13	56.01	54.90	55.81	16,422,800
28 Feb 14	56.48500 -0.08	57.00	55.17	56.62	14,004,000
27 Feb 14	56.57000 +0.04	56.95	56.40	56.55	8,097,600
26 Feb 14	56.52750 -0.25	56.97	56.31	56.81	10,413,600
25 Feb 14	56.77750 +0.23	57.11	56.37	56.55	11,339,600
24 Feb 14	56.54750 +0.71	56.86	55.87	55.93	10,817,200
21 Feb 14	55.84000 -0.03	56.17	55.74	55.93	9,136,000
20 Feb 14	55.86500 -0.10	56.24	55.65	56.04	8,810,000
19 Feb 14	55.97000 -0.54	56.95	55.92	56.47	9,322,000
18 Feb 14	56.51500 +0.01	57.12	56.40	56.62	13,427,200
14 Feb 14	56.50000 +0.49	56.56	55.88	56.07	12,682,000
13 Feb 14	56.01250 -0.03	56.19	55.62	55.71	13,158,800
12 Feb 14	56.04250 +0.46	56.22	55.72	55.86	14,650,800
11 Feb 14	55.58250 +0.44	55.72	55.01	55.28	9,809,600
10 Feb 14	55.13750 -0.31	55.53	55.00	55.47	10,316,800
07 Feb 14	55.44500 +0.69	55.50	54.62	55.05	12,537,200
06 Feb 14	54.75250 +0.85	54.75	53.94	54.02	12,721,600
05 Feb 14	53.90250 +0.27	54.19	53.28	53.31	13,520,800
04 Feb 14	53.63500 +0.27	53.97	52.85	53.54	14,913,600
03 Feb 14	53.36750 -0.49	54.46	53.02	54.13	21,662,400
31 Jan 14	53.85750 -1.36	54.72	53.78	54.03	24,457,200
30 Jan 14	55.22000 +0.94	56.50	54.08	56.44	20,040,400
29 Jan 14	54.28000 -0.96	55.19	54.13	54.78	16,800,000
28 Jan 14	55.24000 +1.19	55.59	54.35	54.40	17,852,400
27 Jan 14	54.05500 -1.26	55.52	53.78	55.52	19,470,800
24 Jan 14	55.31250 -1.75	56.74	55.31	56.60	16,043,200
23 Jan 14	57.06250 -1.19	58.08	56.92	57.92	13,662,400
22 Jan 14	58.24750 +0.27	58.46	57.92	58.10	7,254,400
21 Jan 14	57.98250 -0.06	58.88	57.71	58.60	19,752,400
17 Jan 14	58.04500 +2.60	58.06	55.51	55.51	38,344,400
16 Jan 14	55.44250 -0.50	55.94	55.32	55.80	13,514,000
15 Jan 14	55.94000 +0.28	56.22	55.46	55.71	11,288,000
14 Jan 14	55.66250 +0.94	55.66	54.58	54.69	10,851,600
13 Jan 14	54.72500 -0.56	56.05	54.65	55.51	13,554,400
10 Jan 14	55.28250 -0.19	55.68	55.00	55.46	6,429,600
09 Jan 14	55.47750 -0.08	56.13	55.42	55.89	8,386,400
08 Jan 14	55.55500 +0.18	55.75	55.16	55.35	8,487,200
07 Jan 14	55.37750 +0.42	55.53	55.12	55.19	8,178,000
06 Jan 14	54.95750 -0.33	55.58	54.90	55.29	8,577,600
03 Jan 14	55.29000 +0.04	55.62	55.06	55.44	7,809,600
02 Jan 14	55.25250 -0.42	55.51	54.88	55.38	10,654,000
31 Dec 13	55.67000 +0.44	55.68	55.26	55.38	6,448,400
30 Dec 13	55.22750 +0.31	55.40	54.92	55.15	5,940,000
27 Dec 13	54.91750 -0.13	55.35	54.79	55.25	5,242,000
26 Dec 13	55.05000 +0.37	55.06	54.75	54.75	4,898,800
24 Dec 13	54.68250 +0.17	54.90	54.26	54.62	5,207,600
23 Dec 13	54.50750 +0.51	54.71	54.14	54.25	7,994,800
20 Dec 13	53.99250 -0.03	54.55	53.97	54.18	23,263,600
19 Dec 13	54.02000 +0.18	54.47	53.63	53.73	13,394,800
18 Dec 13	53.83750 +0.53	53.87	52.50	53.28	16,142,000
17 Dec 13	53.31250 +1.38	53.45	51.96	52.15	20,647,200
16 Dec 13	51.93750 +0.10	52.64	51.82	52.01	14,779,600
13 Dec 13	51.84000 +0.98	52.00	50.98	51.13	17,674,400
12 Dec 13	50.86000 -0.56	51.41	50.63	51.24	11,469,200
11 Dec 13	51.41500 +1.56	51.98	50.25	50.25	40,328,000
10 Dec 13	49.85750 -0.54	50.42	49.86	50.23	15,647,200
09 Dec 13	50.39750 -0.07	50.67	50.34	50.44	12,667,200
06 Dec 13	50.46750 +0.04	50.96	50.25	50.92	9,106,800
05 Dec 13	50.42750 -0.26	50.74	50.38	50.55	13,260,000
04 Dec 13	50.68500 +0.25	50.83	50.27	50.44	11,739,200
03 Dec 13	50.43750 -0.85	50.65	49.98	49.98	17,032,800
02 Dec 13	51.28250 +0.42	51.62	51.03	51.03	8,762,000
29 Nov 13	50.86500 -0.13	51.27	50.87	51.13	4,139,200
27 Nov 13	50.99750 +0.12	51.21	50.76	50.88	5,939,600
26 Nov 13	50.88000 +0.40	50.90	50.40	50.67	11,246,000
25 Nov 13	50.48250 -0.05	50.66	50.33	50.63	6,742,000
22 Nov 13	50.53000 +0.13	50.58	49.96	50.42	8,150,800
21 Nov 13	50.40250 +0.87	50.50	49.36	49.82	12,776,400
20 Nov 13	49.53000 +0.18	50.05	49.42	49.44	10,197,200
19 Nov 13	49.34750 -0.63	50.10	49.21	50.09	14,462,800
18 Nov 13	49.97500 -0.53	50.68	49.82	50.50	16,380,800
15 Nov 13	50.50000 +0.46	50.63	49.94	49.94	12,391,600
14 Nov 13	50.03750 +0.09	50.06	49.69	49.98	10,909,600
13 Nov 13	49.94500 +0.38	49.94	49.13	49.16	8,181,600
12 Nov 13	49.56750 -0.25	49.79	49.21	49.70	9,016,400
11 Nov 13	49.81750 +0.25	49.92	49.55	49.66	8,385,200
08 Nov 13	49.57250 +0.55	49.61	48.94	48.94	11,462,400
07 Nov 13	49.02500 -0.73	50.09	49.03	49.99	10,832,400
06 Nov 13	49.75500 +0.41	50.05	49.35	49.69	8,878,800
05 Nov 13	49.34250 +0.24	49.49	48.75	48.85	11,058,000
04 Nov 13	49.10500 -0.69	50.00	49.05	49.92	11,089,200
01 Nov 13	49.79000 +0.62	50.24	49.63	49.74	13,233,600
31 Oct 13	49.16750 -1.79	49.72	48.56	49.26	24,035,200
30 Oct 13	50.95500 -0.10	51.22	50.41	51.22	11,946,400
29 Oct 13	51.06000 +0.29	51.31	50.87	50.87	8,599,600
28 Oct 13	50.77000 +0.01	51.13	50.61	50.89	6,854,400
25 Oct 13	50.76500 +0.04	50.97	50.38	50.94	11,014,400
24 Oct 13	50.72750 +1.01	50.85	49.90	49.97	8,885,600
23 Oct 13	49.72250 -0.27	49.78	49.29	49.67	7,476,400
22 Oct 13	49.99500 -0.01	50.67	49.88	50.01	12,202,800
21 Oct 13	50.01000 -0.10	50.42	49.81	50.26	11,526,000
18 Oct 13	50.11250 +0.54	50.25	49.24	49.68	14,387,200
17 Oct 13	49.57000 +0.66	49.69	48.87	48.92	12,605,200
16 Oct 13	48.90750 +1.07	48.95	47.96	48.10	10,382,800
15 Oct 13	47.84250 -0.52	48.60	47.84	48.26	10,567,600
14 Oct 13	48.36000 +0.31	48.45	47.51	47.59	8,922,400
11 Oct 13	48.05000 +0.79	48.05	46.88	47.20	11,915,200
10 Oct 13	47.25750 +1.29	47.28	46.39	46.49	10,865,600
09 Oct 13	45.96250 +0.33	46.17	45.03	45.85	13,448,000
08 Oct 13	45.63250 -0.95	47.10	45.63	46.56	16,039,600
07 Oct 13	46.58250 -1.04	46.99	46.58	46.99	11,785,200
04 Oct 13	47.62000 +0.46	47.79	47.00	47.16	9,365,600
03 Oct 13	47.16250 -0.79	48.03	46.94	48.00	19,646,000
02 Oct 13	47.95500 -0.35	48.25	47.75	47.97	8,712,400
01 Oct 13	48.30500 +0.53	48.40	47.52	47.82	9,384,800
30 Sep 13	47.77500 -0.49	47.99	47.56	47.70	9,561,600
27 Sep 13	48.26250 -0.13	48.43	47.95	48.00	7,258,400
26 Sep 13	48.39000 +0.50	48.63	47.92	48.11	9,326,400
25 Sep 13	47.89000 -0.44	48.50	47.67	48.32	10,594,800
24 Sep 13	48.33500 -0.73	49.20	48.15	49.06	15,296,400
23 Sep 13	49.06000 -0.65	50.22	49.00	49.49	19,551,600
20 Sep 13	49.70750 +1.03	49.71	48.47	48.83	57,707,200
19 Sep 13	48.67750 +0.27	49.50	48.50	48.63	14,966,400
18 Sep 13	48.41250 +0.51	48.50	47.54	47.60	10,474,800
17 Sep 13	47.90000 +0.56	47.97	47.14	47.33	10,400,800
16 Sep 13	47.34500 +0.10	47.77	47.22	47.74	11,380,800
13 Sep 13	47.25000 +0.99	47.33	46.30	46.37	16,403,600
12 Sep 13	46.26500 -0.31	46.95	46.26	46.61	14,212,000
11 Sep 13	46.57750 +0.43	46.63	45.73	46.25	11,006,000
10 Sep 13	46.14750 +1.51	46.16	45.33	45.60	19,507,200
09 Sep 13	44.63750 +0.47	44.66	44.32	44.32	10,801,600
06 Sep 13	44.16750 +0.11	44.47	43.76	44.08	6,697,200
05 Sep 13	44.05250 +0.01	44.17	43.81	44.03	7,406,800
04 Sep 13	44.04750 -0.21	44.47	43.81	44.22	9,753,200
03 Sep 13	44.25500 +0.65	44.60	43.81	44.01	12,550,400
30 Aug 13	43.60500 -0.24	43.88	43.45	43.85	9,886,400
29 Aug 13	43.84250 +0.04	44.32	43.70	43.78	9,404,800
28 Aug 13	43.80250 +0.26	43.95	43.34	43.34	15,672,000
27 Aug 13	43.54250 -0.21	43.77	43.14	43.24	12,762,400
26 Aug 13	43.75000 -1.03	44.87	43.74	44.87	13,789,200
23 Aug 13	44.77500 +0.05	45.15	44.40	45.10	9,807,200
22 Aug 13	44.73000 +0.13	45.36	44.26	44.91	10,586,400
21 Aug 13	44.59750 +1.29	45.38	43.13	43.31	30,930,800
20 Aug 13	43.30500 -0.44	43.82	43.22	43.65	14,135,200
19 Aug 13	43.74500 +0.46	44.22	43.05	43.08	11,982,000
16 Aug 13	43.28250 -0.20	43.68	43.09	43.43	12,612,400
15 Aug 13	43.48250 -1.11	44.37	43.36	44.36	17,288,400
14 Aug 13	44.58750 -0.22	45.37	44.59	44.88	15,338,800
13 Aug 13	44.80750 -0.13	45.16	44.67	45.13	11,407,200
12 Aug 13	44.94000 -0.01	44.99	44.60	44.85	13,622,400
09 Aug 13	44.95250 -0.24	45.34	44.89	45.20	10,028,400
08 Aug 13	45.19500 -0.15	45.64	44.98	45.60	9,626,800
07 Aug 13	45.34750 -0.38	45.50	44.97	45.35	15,556,400
06 Aug 13	45.72250 -0.41	46.08	45.21	46.05	19,986,800
05 Aug 13	46.13500 +0.13	46.28	45.70	46.00	11,479,600
02 Aug 13	46.00000 +1.21	46.02	45.21	45.40	21,698,400
01 Aug 13	44.79250 +0.54	45.44	43.32	45.44	74,287,200
31 Jul 13	44.25250 -3.61	48.72	42.75	48.44	90,073,600
30 Jul 13	47.86000 -0.13	48.30	47.79	48.17	13,911,200
29 Jul 13	47.99250 -0.31	48.37	47.81	48.22	5,776,400
26 Jul 13	48.30000 -0.35	48.65	47.96	48.50	8,709,200
25 Jul 13	48.65250 +1.97	49.00	47.75	47.75	21,923,200
24 Jul 13	46.68750 -0.46	47.46	46.42	47.45	13,993,600
23 Jul 13	47.14500 -0.66	47.87	47.13	47.68	11,710,800
22 Jul 13	47.80500 +0.33	47.83	47.31	47.55	7,930,400
19 Jul 13	47.48000 -0.27	48.00	47.35	47.77	9,048,400
18 Jul 13	47.75250 +0.34	47.85	47.49	47.55	5,938,400
17 Jul 13	47.41000 +0.06	47.49	47.03	47.11	11,118,000
16 Jul 13	47.34500 -0.22	47.68	47.17	47.55	7,515,200
15 Jul 13	47.56250 -0.12	47.96	47.45	47.88	14,529,200
12 Jul 13	47.68000 +0.19	47.68	47.29	47.47	7,782,800
11 Jul 13	47.49000 +0.82	47.51	46.88	47.33	14,235,200
10 Jul 13	46.67500 -0.13	46.95	46.45	46.84	15,523,200
09 Jul 13	46.80000 -0.23	47.38	46.65	47.24	23,330,400
08 Jul 13	47.02500 -0.67	48.19	47.01	47.90	19,588,000
05 Jul 13	47.69750 +0.94	47.72	46.88	47.22	8,495,600
03 Jul 13	46.76000 +0.45	46.86	45.98	46.04	4,533,200
02 Jul 13	46.31000 +0.01	46.76	46.07	46.27	8,749,200
01 Jul 13	46.30500 +0.62	46.87	45.91	45.97	11,616,000
28 Jun 13	45.68750 -0.38	46.18	45.56	46.06	12,656,400
27 Jun 13	46.06500 +0.40	46.25	45.63	45.86	11,102,400
26 Jun 13	45.66250 +0.54	45.78	45.12	45.47	10,392,800
25 Jun 13	45.11750 +0.55	45.35	44.63	44.95	12,721,600
24 Jun 13	44.56750 -0.31	44.87	43.92	44.53	15,527,600
21 Jun 13	44.87500 +0.26	45.38	44.70	45.00	17,923,200
20 Jun 13	44.61500 -1.04	45.62	44.62	45.38	15,534,000
19 Jun 13	45.65750 -0.34	46.28	45.63	46.06	12,220,800
18 Jun 13	46.00250 +0.41	46.31	45.43	45.43	7,579,200
17 Jun 13	45.58750 +0.36	45.93	45.38	45.58	14,779,200
14 Jun 13	45.23250 -0.33	45.62	45.03	45.51	7,427,200
13 Jun 13	45.56250 +0.78	45.69	44.68	44.79	9,760,400
12 Jun 13	44.78750 -0.13	45.16	44.68	45.16	9,994,800
11 Jun 13	44.91500 -0.67	45.49	44.89	45.14	7,856,400
10 Jun 13	45.58250 +0.60	45.78	44.91	45.13	13,779,200
07 Jun 13	44.98500 +0.15	45.25	44.89	45.16	13,899,200
06 Jun 13	44.83750 +0.53	44.85	44.10	44.17	14,664,800
05 Jun 13	44.30500 -0.74	45.05	44.22	44.97	12,176,800
04 Jun 13	45.05000 +0.00	45.44	44.67	44.85	13,528,400
03 Jun 13	45.04750 +0.51	45.17	44.38	44.69	15,232,400
31 May 13	44.53500 -0.72	45.35	44.53	45.14	12,514,400
30 May 13	45.25750 +0.72	45.50	44.58	44.58	9,628,000
29 May 13	44.53500 -0.47	45.05	44.52	44.81	7,490,400
28 May 13	45.00750 -0.10	45.63	44.92	45.61	9,937,200
24 May 13	45.11250 +0.59	45.28	44.22	44.47	12,306,400
23 May 13	44.52500 -0.51	44.88	44.28	44.60	16,906,000
22 May 13	45.03500 -0.35	46.10	45.03	45.52	19,563,200
21 May 13	45.38750 -0.01	45.67	45.10	45.38	13,422,800
20 May 13	45.40250 -0.74	46.22	45.20	45.98	21,192,000
17 May 13	46.14250 +1.19	46.15	45.13	45.22	13,248,800
16 May 13	44.95000 -0.49	45.44	44.94	45.44	9,913,600
15 May 13	45.44000 +0.36	45.45	44.92	45.00	13,624,400
14 May 13	45.08000 +0.35	45.37	44.66	44.74	16,074,800
13 May 13	44.73250 +0.04	45.11	44.53	44.65	12,480,000
10 May 13	44.68750 +0.04	44.76	44.39	44.67	13,837,600
09 May 13	44.64500 -0.17	44.97	44.56	44.81	11,501,200
08 May 13	44.81500 -0.13	44.88	44.43	44.87	14,449,200
07 May 13	44.94750 +0.22	44.97	44.31	44.87	11,876,400
06 May 13	44.72250 -0.16	45.19	44.53	44.83	13,084,000
03 May 13	44.88500 +1.03	45.21	44.11	44.24	15,026,400
02 May 13	43.85000 +2.34	44.92	42.50	42.50	30,677,200
01 May 13	41.50500 -0.61	42.06	40.90	41.75	12,252,400
30 Apr 13	42.11500 +0.14	42.47	42.01	42.15	12,161,600
29 Apr 13	41.97500 +0.17	42.13	41.79	41.93	10,694,400
26 Apr 13	41.80750 -0.38	42.40	41.78	42.19	6,127,200
25 Apr 13	42.19000 +0.42	42.62	41.86	41.98	9,322,800
24 Apr 13	41.76500 +0.35	41.89	41.40	41.42	7,447,200
23 Apr 13	41.41500 +0.53	41.42	40.88	41.07	6,324,000
22 Apr 13	40.88250 -0.11	41.09	40.62	40.89	5,403,600
19 Apr 13	40.99000 +0.64	41.03	40.44	40.52	7,620,400
18 Apr 13	40.35250 -0.20	40.85	40.32	40.65	21,010,800
17 Apr 13	40.55750 -0.62	41.01	40.49	40.94	9,543,600
16 Apr 13	41.17750 +0.86	41.20	40.63	40.66	10,092,000
15 Apr 13	40.32250 -1.12	41.22	40.32	41.15	10,774,000
12 Apr 13	41.43750 -0.47	41.71	41.28	41.48	7,076,800
11 Apr 13	41.90500 +0.16	41.97	41.56	41.75	6,590,000
10 Apr 13	41.74750 +0.56	41.83	41.24	41.24	8,996,400
09 Apr 13	41.18750 -0.38	41.72	41.00	41.71	6,004,400
08 Apr 13	41.57250 +0.28	41.59	41.12	41.41	6,125,600
05 Apr 13	41.29000 -0.33	41.35	40.90	41.05	7,962,400
04 Apr 13	41.62000 +0.43	41.63	41.25	41.35	8,903,600
03 Apr 13	41.18750 -0.80	42.13	41.07	42.10	16,624,800
02 Apr 13	41.98750 +0.15	42.22	41.83	42.10	9,582,000
01 Apr 13	41.83750 -0.62	42.75	41.73	42.44	13,235,200
28 Mar 13	42.46000 +0.29	42.74	42.03	42.19	12,456,400
27 Mar 13	42.16500 +0.30	42.31	41.38	41.65	13,371,200
26 Mar 13	41.86500 +0.87	41.94	41.13	41.22	17,264,800
25 Mar 13	41.00000 +0.98	41.07	40.13	40.19	19,336,800
22 Mar 13	40.02250 +0.57	40.04	39.43	39.55	18,790,400
21 Mar 13	39.45000 -0.38	39.93	39.45	39.61	14,883,200
20 Mar 13	39.83250 +0.83	39.99	39.18	39.25	16,070,400
19 Mar 13	39.00000 -0.52	39.84	38.92	39.50	17,652,400
18 Mar 13	39.51750 -0.12	39.79	39.10	39.32	15,162,800
15 Mar 13	39.63750 -0.53	40.16	39.63	40.01	17,599,600
14 Mar 13	40.16500 +0.32	40.27	39.83	39.85	14,853,600
13 Mar 13	39.84250 -0.11	40.10	39.71	39.88	11,021,600
12 Mar 13	39.95000 -0.34	40.24	39.76	40.17	8,340,800
11 Mar 13	40.29500 +0.13	40.40	40.10	40.34	6,742,000
08 Mar 13	40.16750 +0.04	40.35	39.97	40.33	9,571,600
07 Mar 13	40.12750 -0.14	40.44	39.91	40.22	8,687,200
06 Mar 13	40.26500 +0.19	40.42	40.05	40.22	7,516,000
05 Mar 13	40.07250 +0.20	40.44	39.97	40.02	10,267,600
04 Mar 13	39.87500 +0.35	39.88	39.39	39.44	6,570,000
01 Mar 13	39.52000 -0.14	39.72	39.16	39.48	13,212,000
28 Feb 13	39.66000 -0.31	40.08	39.58	40.08	11,228,000
27 Feb 13	39.96750 +0.51	40.03	39.33	39.36	8,318,000
26 Feb 13	39.45750 +0.49	39.65	39.00	39.00	11,354,000
25 Feb 13	38.97250 -0.88	40.09	38.97	39.80	11,183,200
22 Feb 13	39.85750 +0.50	39.90	39.17	39.58	11,738,000
21 Feb 13	39.36000 +0.51	39.57	38.70	38.78	14,220,800
20 Feb 13	38.85500 -0.55	39.40	38.80	39.28	15,688,800
19 Feb 13	39.40250 -0.10	39.70	39.17	39.50	13,210,000
15 Feb 13	39.49750 +0.50	39.52	38.94	39.09	17,884,400
14 Feb 13	38.99500 +0.30	39.16	38.58	38.65	12,760,000
13 Feb 13	38.69250 -0.51	39.35	38.53	39.11	13,917,600
12 Feb 13	39.20000 +0.12	39.42	39.10	39.21	9,805,600
11 Feb 13	39.08250 -0.37	39.54	38.99	39.40	11,032,400
08 Feb 13	39.45000 +0.19	39.74	39.28	39.35	12,914,000
07 Feb 13	39.26500 -0.94	39.95	39.24	39.74	20,182,800
06 Feb 13	40.20500 +0.32	40.22	39.65	39.81	15,056,800
05 Feb 13	39.88250 +0.72	39.90	39.20	39.40	11,105,200
04 Feb 13	39.16250 -0.48	39.60	39.14	39.44	10,532,000
01 Feb 13	39.64000 +0.16	39.87	39.34	39.75	12,738,400
31 Jan 13	39.47750 +0.73	39.88	39.09	39.75	16,685,600
30 Jan 13	38.75250 -0.41	39.77	38.69	39.25	18,708,000
29 Jan 13	39.16500 +0.08	39.27	38.78	38.94	11,664,000
28 Jan 13	39.08750 -0.87	40.15	39.08	40.07	13,532,000
25 Jan 13	39.96000 +0.07	40.03	39.76	39.98	6,701,600
24 Jan 13	39.89000 +0.13	40.04	39.72	39.83	6,794,000
23 Jan 13	39.76250 +0.00	39.99	39.52	39.57	7,108,800
22 Jan 13	39.76250 +0.19	39.92	39.44	39.67	6,918,000
18 Jan 13	39.56750 -0.40	39.63	39.13	39.63	13,812,400
17 Jan 13	39.97000 -0.08	40.27	39.90	40.25	7,833,600
16 Jan 13	40.05000 -0.06	40.19	39.83	40.03	5,464,400
15 Jan 13	40.11250 -0.05	40.16	39.77	39.96	6,696,000
14 Jan 13	40.16250 -0.13	40.45	39.89	40.32	8,877,600
11 Jan 13	40.29000 +0.16	40.31	39.88	39.94	9,578,000
10 Jan 13	40.12750 -0.32	40.69	39.82	40.51	16,313,600
09 Jan 13	40.44750 +0.61	40.64	39.93	40.35	17,552,800
08 Jan 13	39.84000 +0.37	39.84	39.25	39.41	11,800,400
07 Jan 13	39.47250 +0.28	39.69	39.20	39.24	10,242,400
04 Jan 13	39.19250 +0.32	39.30	38.69	38.90	10,376,000
03 Jan 13	38.87500 +0.03	39.52	38.71	39.28	14,937,200
02 Jan 13	38.84500 +0.95	38.99	38.48	38.54	15,826,400
31 Dec 12	37.89500 +0.73	37.90	37.09	37.09	12,868,000
28 Dec 12	37.16250 -0.19	37.48	37.06	37.12	6,973,600
27 Dec 12	37.35000 -0.09	37.66	36.97	37.42	11,976,800
26 Dec 12	37.44000 -0.35	37.82	37.30	37.82	7,614,400
24 Dec 12	37.79500 +0.10	37.90	37.56	37.56	3,272,000
21 Dec 12	37.69250 -0.42	37.99	37.49	37.74	13,930,400
20 Dec 12	38.11500 +0.83	38.13	37.33	37.47	10,863,200
19 Dec 12	37.29000 -0.39	37.71	37.29	37.70	8,640,400
18 Dec 12	37.68000 +0.40	37.89	37.17	37.25	11,869,600
17 Dec 12	37.28250 +0.58	37.28	36.72	36.74	13,903,200
14 Dec 12	36.70500 -0.09	36.92	36.56	36.72	9,579,200
13 Dec 12	36.80000 -0.17	37.28	36.72	37.03	13,042,800
12 Dec 12	36.97000 -0.25	37.45	36.96	37.42	18,319,600
11 Dec 12	37.22500 +0.06	37.58	37.10	37.10	14,492,800
10 Dec 12	37.16500 +0.03	37.32	37.07	37.19	9,288,800
07 Dec 12	37.13750 +0.02	37.32	36.95	37.28	7,557,200
06 Dec 12	37.11750 +0.10	37.22	36.76	37.11	9,124,000
05 Dec 12	37.01500 +0.12	37.13	36.53	37.13	11,971,200
04 Dec 12	36.89750 -0.26	37.31	36.80	37.24	9,100,800
03 Dec 12	37.16000 -0.27	37.68	37.11	37.50	11,736,800
30 Nov 12	37.42750 +0.38	37.48	37.00	37.08	14,048,000
29 Nov 12	37.04500 +0.22	37.08	36.81	36.98	12,572,800
28 Nov 12	36.82250 +0.13	36.84	36.47	36.51	10,358,400
27 Nov 12	36.69500 -0.12	36.96	36.58	36.78	9,981,600
26 Nov 12	36.81250 -0.22	36.90	36.60	36.90	8,623,600
23 Nov 12	37.03000 +0.36	37.03	36.60	36.83	4,454,400
21 Nov 12	36.66500 +0.08	36.72	36.44	36.56	6,565,200
20 Nov 12	36.58500 +0.17	36.85	36.29	36.38	9,566,400
19 Nov 12	36.41250 +0.73	36.42	35.92	36.00	15,120,400
16 Nov 12	35.67750 +0.68	35.89	35.01	35.01	16,632,400
15 Nov 12	35.00000 +0.01	35.12	34.63	35.00	13,717,600
14 Nov 12	34.98750 -0.63	35.81	34.91	35.65	13,608,000
13 Nov 12	35.61250 -0.20	36.20	35.61	35.65	10,149,200
12 Nov 12	35.81000 +0.08	35.94	35.51	35.51	8,943,600
09 Nov 12	35.73250 +0.22	35.95	35.07	35.23	11,799,600
08 Nov 12	35.51500 -0.13	35.81	35.47	35.54	10,133,200
07 Nov 12	35.64000 -0.33	35.90	35.38	35.63	10,431,600
06 Nov 12	35.96500 +0.59	36.21	35.47	35.62	9,089,200
05 Nov 12	35.37500 -0.47	35.97	35.31	35.69	13,864,000
02 Nov 12	35.85000 -0.12	36.60	35.85	36.01	18,498,000
01 Nov 12	35.97000 +1.28	36.09	35.08	35.21	21,310,000
31 Oct 12	34.69000 +0.11	34.99	34.35	34.40	14,271,200
26 Oct 12	34.57750 +0.19	34.72	34.22	34.46	12,148,800
25 Oct 12	34.38750 +0.26	34.67	34.13	34.46	15,875,600
24 Oct 12	34.12250 -0.04	34.59	34.11	34.38	11,478,000
23 Oct 12	34.16000 -0.59	34.49	33.98	34.49	11,923,200
22 Oct 12	34.75000 -0.24	35.01	34.51	34.95	9,782,800
19 Oct 12	34.99250 -0.48	35.59	34.94	35.58	10,134,400
18 Oct 12	35.47000 -0.17	35.78	35.28	35.59	11,241,600
17 Oct 12	35.64000 +0.35	35.69	35.20	35.29	10,126,000
16 Oct 12	35.29000 +0.32	35.44	35.01	35.05	8,324,400
15 Oct 12	34.97250 +0.19	35.06	34.65	34.84	9,694,400
12 Oct 12	34.78000 +0.02	35.00	34.61	34.84	8,116,000
11 Oct 12	34.76250 +0.41	34.96	34.55	34.55	14,057,600
10 Oct 12	34.35500 +0.17	34.49	34.08	34.16	8,050,400
09 Oct 12	34.18500 -0.49	34.85	34.18	34.79	9,978,000
08 Oct 12	34.67750 -0.39	34.88	34.64	34.75	6,803,600
05 Oct 12	35.06500 +0.15	35.40	34.88	35.19	11,280,800
04 Oct 12	34.91750 +0.29	34.96	34.55	34.70	8,475,600
03 Oct 12	34.63000 +0.63	34.65	34.00	34.16	11,717,600
02 Oct 12	34.00000 -0.18	34.28	33.87	34.15	10,041,600
01 Oct 12	34.18250 +0.61	34.47	33.72	33.72	14,700,800
28 Sep 12	33.57000 +0.09	33.65	33.31	33.49	9,431,600
27 Sep 12	33.47750 +0.35	33.56	33.13	33.18	8,432,800
26 Sep 12	33.13000 -0.51	33.64	33.10	33.53	10,637,200
25 Sep 12	33.64000 +0.20	33.85	33.40	33.46	15,398,400
24 Sep 12	33.43500 -0.31	33.74	33.38	33.53	10,530,000
21 Sep 12	33.75000 +0.10	33.99	33.72	33.83	29,225,600
20 Sep 12	33.65250 -0.04	33.71	33.37	33.57	12,779,600
19 Sep 12	33.69750 +0.28	33.88	33.43	33.47	11,976,800
18 Sep 12	33.41500 -0.05	33.46	33.13	33.27	13,192,400
17 Sep 12	33.46750 -0.10	33.71	33.40	33.62	10,649,200
14 Sep 12	33.56250 -0.18	33.83	33.44	33.81	13,289,600
13 Sep 12	33.74500 +0.38	34.16	33.15	33.24	15,745,200
12 Sep 12	33.36500 +0.49	33.37	32.90	32.91	14,656,000
11 Sep 12	32.87250 +0.70	33.11	32.20	32.22	15,890,400
10 Sep 12	32.17000 -0.26	32.47	32.10	32.10	11,633,600
07 Sep 12	32.42750 +0.05	32.49	32.17	32.38	10,789,200
06 Sep 12	32.37500 +0.47	32.38	31.95	32.04	15,698,400
05 Sep 12	31.90250 -0.23	32.25	31.74	32.22	12,698,800
04 Sep 12	32.13000 +0.07	32.29	31.91	32.09	10,200,800
31 Aug 12	32.06250 +0.39	32.09	31.57	31.88	13,784,000
30 Aug 12	31.67500 -0.33	31.77	31.55	31.77	8,573,600
29 Aug 12	32.00500 +0.16	32.01	31.68	31.89	8,583,600
28 Aug 12	31.85000 -0.07	32.06	31.81	31.97	7,862,800
27 Aug 12	31.91500 +0.25	32.03	31.76	31.82	8,820,400
24 Aug 12	31.66500 -0.12	31.75	31.45	31.65	10,650,800
23 Aug 12	31.78750 -0.24	32.13	31.69	31.98	7,000,000
22 Aug 12	32.02500 +0.15	32.13	31.63	31.72	8,866,000
21 Aug 12	31.88000 -0.16	32.31	31.75	32.18	7,605,200
20 Aug 12	32.04000 -0.13	32.18	32.00	32.15	8,674,400
17 Aug 12	32.17250 -0.25	32.51	32.07	32.50	9,582,400
16 Aug 12	32.42000 +0.15	32.49	32.17	32.17	9,121,200
15 Aug 12	32.26500 -0.21	32.58	32.15	32.29	7,735,600
14 Aug 12	32.47250 +0.39	32.54	32.13	32.28	8,732,400
13 Aug 12	32.08000 -0.19	32.25	31.85	32.16	6,454,000
10 Aug 12	32.27250 +0.15	32.32	32.00	32.05	5,984,800
09 Aug 12	32.12750 -0.66	32.74	31.94	32.72	14,203,600
08 Aug 12	32.78750 +0.19	32.88	32.60	32.69	7,962,800
07 Aug 12	32.60000 -0.16	32.86	32.33	32.71	13,179,200
06 Aug 12	32.75750 +0.01	33.15	32.65	32.75	9,227,600
03 Aug 12	32.74500 +0.43	32.88	32.22	32.59	12,934,400
02 Aug 12	32.31750 +0.45	32.32	31.55	31.70	11,112,400
01 Aug 12	31.86500 -0.40	32.35	31.75	32.13	11,612,000
31 Jul 12	32.26750 -0.44	32.67	32.13	32.61	8,961,600
30 Jul 12	32.71000 +0.42	33.09	32.18	32.21	12,652,800
27 Jul 12	32.28500 +0.59	32.38	31.42	31.73	13,937,600
26 Jul 12	31.69250 +1.14	32.05	31.05	31.24	21,036,000
25 Jul 12	30.55000 -0.11	31.02	30.39	30.84	15,305,200
24 Jul 12	30.66250 -0.45	31.19	30.32	31.13	13,504,000
23 Jul 12	31.11750 -0.32	31.26	30.81	31.01	11,391,200
20 Jul 12	31.43750 +0.09	31.55	30.91	31.15	11,816,800
19 Jul 12	31.34750 -0.61	32.16	31.33	32.08	13,832,400
18 Jul 12	31.95500 -0.10	32.20	31.85	31.88	11,903,600
17 Jul 12	32.05750 +0.27	32.06	31.51	32.03	10,766,800
16 Jul 12	31.78750 +0.77	32.75	31.47	32.05	30,607,600
13 Jul 12	31.02250 +0.36	31.16	30.54	30.63	12,112,800
12 Jul 12	30.66000 +0.48	30.86	29.77	29.78	15,067,600
11 Jul 12	30.18500 -0.39	30.56	29.90	30.48	11,644,000
10 Jul 12	30.57000 -0.34	31.19	30.45	31.08	18,204,000
09 Jul 12	30.91250 -0.41	31.01	30.26	30.79	17,684,000
06 Jul 12	31.32000 -0.43	31.68	31.19	31.52	9,631,200
05 Jul 12	31.75250 +0.17	31.87	31.42	31.43	11,298,000
03 Jul 12	31.58500 -0.07	31.75	31.42	31.62	6,364,400
02 Jul 12	31.65500 +0.75	31.70	31.00	31.07	17,042,400
29 Jun 12	30.90750 +0.53	31.01	30.38	30.82	15,931,200
28 Jun 12	30.38000 -0.48	30.85	29.89	30.75	11,514,800
27 Jun 12	30.86000 +0.07	31.03	30.63	30.84	13,768,400
26 Jun 12	30.79000 +0.47	30.98	30.42	30.44	13,128,800
25 Jun 12	30.31750 -0.92	30.82	30.29	30.72	16,164,000
22 Jun 12	31.23750 +1.37	31.24	29.83	30.06	37,216,000
21 Jun 12	29.87000 -0.78	30.72	29.83	30.65	13,061,200
20 Jun 12	30.64750 +0.31	30.65	30.26	30.27	12,702,800
19 Jun 12	30.33750 +0.31	30.40	30.13	30.22	10,270,400
18 Jun 12	30.02500 +0.42	30.12	29.36	29.50	10,931,600
15 Jun 12	29.60000 +0.48	29.63	29.23	29.34	12,551,600
14 Jun 12	29.12250 +0.40	29.25	28.57	28.82	13,152,800
13 Jun 12	28.72500 -0.57	29.24	28.66	28.95	14,891,200
12 Jun 12	29.29000 +0.20	29.29	28.93	29.10	10,398,800
11 Jun 12	29.08750 -0.06	29.48	29.06	29.32	10,942,800
08 Jun 12	29.14500 -0.06	29.15	28.86	29.10	10,376,800
07 Jun 12	29.20250 +0.12	29.50	29.14	29.46	9,158,000
06 Jun 12	29.08500 +0.63	29.13	28.71	28.74	12,384,000
05 Jun 12	28.45250 -0.09	28.63	28.28	28.44	11,374,800
04 Jun 12	28.54000 +0.48	28.61	28.00	28.01	16,646,400
01 Jun 12	28.06250 -0.74	28.72	27.99	28.41	18,650,400
31 May 12	28.80000 -0.57	29.59	28.68	29.44	21,004,000
30 May 12	29.37250 -0.70	29.93	29.36	29.68	18,346,400
29 May 12	30.07000 +0.23	30.24	29.75	30.04	18,006,400
25 May 12	29.84250 -0.10	30.10	29.74	29.85	11,780,000
24 May 12	29.94250 +0.15	30.25	29.69	29.93	12,749,600
23 May 12	29.79250 +0.19	29.86	29.35	29.41	16,558,000
22 May 12	29.59750 +0.54	29.81	29.10	29.10	18,594,400
21 May 12	29.05500 +0.90	29.08	28.17	28.32	13,272,000
18 May 12	28.16000 -0.59	28.81	28.13	28.71	25,934,800
17 May 12	28.75250 -0.63	29.57	28.75	29.25	17,814,800
16 May 12	29.38250 +0.23	29.55	29.08	29.25	17,339,600
15 May 12	29.15250 -0.03	29.47	29.11	29.11	12,589,200
14 May 12	29.18000 -0.30	29.59	28.96	29.21	16,246,400
11 May 12	29.48000 -0.06	29.74	29.31	29.34	8,139,600
10 May 12	29.54250 +0.19	29.87	29.41	29.58	13,468,000
09 May 12	29.35500 -0.18	29.75	29.14	29.33	17,672,800
08 May 12	29.53500 -0.09	29.77	29.04	29.57	14,596,800
07 May 12	29.62750 +0.18	29.77	29.24	29.24	13,476,800
04 May 12	29.44750 +0.34	29.72	28.83	29.06	23,403,600
03 May 12	29.10250 -1.44	30.63	28.84	30.50	47,838,000
02 May 12	30.54750 -0.22	30.80	30.17	30.40	25,366,800
01 May 12	30.77250 +0.03	31.34	30.76	30.87	17,178,000
30 Apr 12	30.74500 -0.13	31.04	30.58	31.03	9,375,200
27 Apr 12	30.88000 +0.08	31.05	30.72	30.93	9,787,200
26 Apr 12	30.79750 +0.35	30.88	30.38	30.47	11,107,600
25 Apr 12	30.44750 +0.72	30.60	29.89	29.93	12,150,800
24 Apr 12	29.73250 +0.21	29.81	29.37	29.59	9,430,800
23 Apr 12	29.52500 -0.73	30.20	29.12	30.06	17,347,200
20 Apr 12	30.25250 -0.05	30.54	30.15	30.45	7,841,200
19 Apr 12	30.29750 -0.15	30.57	30.13	30.32	8,522,400
18 Apr 12	30.44500 -0.08	30.62	30.33	30.40	8,480,000
17 Apr 12	30.52000 +0.31	30.63	30.31	30.41	10,328,800
16 Apr 12	30.20750 -0.58	30.76	30.01	30.76	18,308,400
13 Apr 12	30.79000 +0.54	30.92	30.08	30.10	21,497,200
12 Apr 12	30.25500 +0.91	30.29	29.30	29.37	17,164,000
11 Apr 12	29.34500 +0.16	29.74	29.24	29.50	14,171,200
10 Apr 12	29.18500 -0.69	29.94	29.15	29.87	10,679,200
09 Apr 12	29.87500 -0.38	30.09	29.68	29.92	13,295,600
05 Apr 12	30.25250 +0.51	30.29	29.52	29.58	13,395,600
04 Apr 12	29.74500 -0.34	29.92	29.55	29.87	10,308,800
03 Apr 12	30.09000 +0.34	30.15	29.59	29.71	15,691,600
02 Apr 12	29.74500 +0.25	29.98	29.27	29.50	11,777,600
30 Mar 12	29.50000 -0.25	29.80	29.40	29.77	12,002,000
29 Mar 12	29.75000 -0.09	29.80	29.39	29.64	8,691,200
28 Mar 12	29.83750 -0.11	30.08	29.63	29.92	8,992,000
27 Mar 12	29.95250 -0.06	30.07	29.89	30.00	10,662,000
26 Mar 12	30.01500 +0.32	30.17	29.31	29.84	16,363,600
23 Mar 12	29.69500 +0.38	29.75	29.23	29.38	10,151,200
22 Mar 12	29.32000 +0.13	29.38	29.00	29.04	9,368,000
21 Mar 12	29.18750 +0.06	29.41	29.15	29.27	8,427,200
20 Mar 12	29.13000 -0.58	29.65	29.00	29.54	10,588,000
19 Mar 12	29.71000 +0.54	29.93	29.04	29.11	15,918,400
16 Mar 12	29.17000 -0.08	29.38	29.07	29.36	16,006,400
15 Mar 12	29.25000 +0.06	29.37	29.08	29.16	13,293,200
14 Mar 12	29.18750 -0.13	29.47	29.12	29.33	14,996,000
13 Mar 12	29.31750 +0.18	29.35	28.92	29.23	12,785,600
12 Mar 12	29.13250 -0.16	29.39	29.02	29.25	7,709,200
09 Mar 12	29.29250 -0.20	29.60	29.25	29.52	8,457,600
08 Mar 12	29.49250 +0.58	29.55	29.01	29.17	9,520,400
07 Mar 12	28.91000 +0.20	29.02	28.74	28.93	10,694,000
06 Mar 12	28.71000 -0.35	28.88	28.39	28.81	13,302,000
05 Mar 12	29.06000 +0.02	29.21	28.98	29.04	10,153,600
02 Mar 12	29.04000 -0.25	29.24	28.90	29.13	12,213,600
01 Mar 12	29.29500 +0.20	29.50	29.14	29.36	11,174,000
29 Feb 12	29.09250 -0.64	29.84	29.00	29.75	15,217,600
28 Feb 12	29.73750 +0.52	29.74	29.26	29.29	11,937,200
27 Feb 12	29.21500 -0.17	29.33	29.08	29.27	15,812,800
24 Feb 12	29.38500 +0.26	29.44	28.98	29.12	11,094,000
23 Feb 12	29.12000 +0.03	29.20	28.92	29.09	10,890,800
22 Feb 12	29.09000 +0.54	29.19	28.33	28.45	14,381,200
21 Feb 12	28.55000 -0.20	29.00	28.46	28.82	10,819,600
17 Feb 12	28.75250 +0.30	28.81	28.45	28.60	15,512,800
16 Feb 12	28.45000 -0.32	28.93	28.40	28.86	15,971,600
15 Feb 12	28.77500 -0.03	29.30	28.66	28.93	21,701,200
14 Feb 12	28.81000 +0.63	28.81	28.02	28.03	17,960,800
13 Feb 12	28.17750 -0.30	28.79	28.09	28.56	22,078,400
10 Feb 12	28.47500 +0.37	28.50	27.85	27.95	21,888,800
09 Feb 12	28.10500 +1.02	28.73	28.01	28.26	39,601,200
08 Feb 12	27.08750 +0.34	27.16	26.75	26.94	22,742,000
07 Feb 12	26.74500 -0.09	26.89	26.51	26.86	13,045,600
06 Feb 12	26.84000 +0.08	27.07	26.70	26.74	13,349,600
03 Feb 12	26.75750 +0.24	26.95	26.65	26.70	16,533,200
02 Feb 12	26.51500 +0.89	26.78	25.90	25.94	33,740,400
01 Feb 12	25.62750 +0.47	25.67	25.15	25.30	15,376,800
31 Jan 12	25.16000 +0.19	25.19	24.96	25.12	13,240,400
30 Jan 12	24.97000 -0.29	25.13	24.88	25.03	12,476,000
27 Jan 12	25.26250 +0.05	25.38	24.98	25.10	11,362,800
26 Jan 12	25.21500 +0.08	25.54	25.00	25.18	13,939,200
25 Jan 12	25.14000 -0.11	25.24	24.95	25.15	15,088,400
24 Jan 12	25.25250 +0.35	25.32	24.75	24.76	12,140,800
23 Jan 12	24.90000 -0.25	25.22	24.70	25.19	16,166,400
20 Jan 12	25.14500 -0.45	25.63	24.95	25.60	20,032,800
19 Jan 12	25.59250 -0.35	26.05	25.56	26.04	14,567,600
18 Jan 12	25.94500 +0.31	25.97	25.53	25.54	11,752,400
17 Jan 12	25.63250 +0.45	25.74	25.30	25.33	17,018,800
13 Jan 12	25.18500 -0.15	25.45	25.07	25.18	16,623,200
12 Jan 12	25.33500 +0.56	25.42	24.84	24.84	16,708,800
11 Jan 12	24.77750 -0.17	24.88	24.58	24.75	19,016,000
10 Jan 12	24.95000 -0.02	25.24	24.86	25.22	18,711,600
09 Jan 12	24.97500 -0.20	25.30	24.69	25.25	18,002,400
06 Jan 12	25.17750 -0.30	25.56	25.06	25.49	13,089,200
05 Jan 12	25.47750 +0.19	25.55	24.92	25.18	12,096,400
04 Jan 12	25.28750 -0.46	25.61	25.00	25.42	16,522,000
03 Jan 12	25.74750 +0.36	25.85	25.46	25.85	16,829,200
30 Dec 11	25.38250 -0.41	25.80	25.37	25.79	8,586,800
29 Dec 11	25.78750 +0.61	25.81	25.20	25.25	8,637,600
28 Dec 11	25.18000 -0.30	25.50	25.15	25.42	9,969,600
27 Dec 11	25.47750 -0.14	25.86	25.48	25.62	8,719,200
23 Dec 11	25.62000 +0.49	25.63	25.13	25.23	7,803,200
22 Dec 11	25.13500 -0.05	25.49	25.02	25.15	13,439,200
21 Dec 11	25.18000 -0.16	25.32	24.88	25.28	15,244,000
20 Dec 11	25.33750 +0.69	25.38	24.84	24.88	27,454,400
19 Dec 11	24.64500 +0.28	24.84	24.38	24.38	23,541,200
16 Dec 11	24.36000 +0.41	24.44	24.10	24.17	17,556,800
15 Dec 11	23.95500 -0.14	24.33	23.89	24.33	21,020,000
14 Dec 11	24.09000 +0.11	24.18	23.76	23.93	19,150,800
13 Dec 11	23.97750 -0.25	24.39	23.88	24.36	13,564,000
12 Dec 11	24.23000 -0.07	24.35	23.96	24.16	13,644,400
09 Dec 11	24.29750 +0.35	24.36	23.88	24.16	11,974,000
08 Dec 11	23.95000 -0.32	24.47	23.90	24.24	14,238,000
07 Dec 11	24.26750 +0.42	24.36	23.76	23.82	16,055,200
06 Dec 11	23.84250 -0.17	24.07	23.77	24.01	14,135,200
05 Dec 11	24.01500 -0.28	24.57	23.80	24.57	16,731,600
02 Dec 11	24.30000 -0.14	24.65	24.20	24.60	12,928,000
01 Dec 11	24.44000 +0.20	24.57	23.94	23.98	19,042,400
30 Nov 11	24.24250 +1.02	24.26	23.66	23.71	21,504,000
29 Nov 11	23.22500 -0.14	23.38	23.14	23.37	14,513,600
28 Nov 11	23.36750 +1.11	23.44	22.78	22.92	14,792,400
25 Nov 11	22.25500 -0.07	22.60	22.19	22.26	6,933,600
23 Nov 11	22.32250 -0.39	22.94	22.30	22.59	21,064,400
22 Nov 11	22.71000 -0.09	23.05	22.66	22.74	13,469,600
21 Nov 11	22.80250 +0.10	22.97	22.28	22.42	15,844,400
18 Nov 11	22.70250 -0.15	22.91	22.61	22.88	12,906,000
17 Nov 11	22.85000 -0.50	23.50	22.72	23.42	17,227,200
16 Nov 11	23.35000 -0.56	23.75	23.29	23.64	12,999,600
15 Nov 11	23.90750 +0.45	23.95	23.46	23.50	14,153,200
14 Nov 11	23.45500 -0.34	23.93	23.39	23.65	10,432,000
11 Nov 11	23.79000 +0.53	23.91	23.43	23.45	13,648,400
10 Nov 11	23.26000 -0.02	23.59	23.15	23.59	11,248,800
09 Nov 11	23.28250 -0.35	23.52	23.07	23.07	19,594,800
08 Nov 11	23.63500 +0.40	23.67	23.35	23.36	19,602,000
07 Nov 11	23.24000 +0.08	23.33	22.88	23.20	9,647,200
04 Nov 11	23.16000 -0.14	23.41	22.91	23.08	13,608,400
03 Nov 11	23.29500 +0.42	23.45	22.57	23.01	18,410,800
02 Nov 11	22.87500 +0.37	23.50	22.78	23.26	24,565,200
01 Nov 11	22.50750 -0.81	23.11	22.50	22.79	30,528,400
31 Oct 11	23.31500 -0.46	23.97	23.31	23.57	17,826,000
28 Oct 11	23.77500 +0.17	23.94	23.31	23.31	23,299,600
27 Oct 11	23.60000 +0.60	23.62	22.65	22.75	41,568,000
26 Oct 11	23.00500 +0.33	23.18	22.40	23.03	26,746,400
25 Oct 11	22.67000 -0.88	23.41	22.64	23.38	16,824,000
24 Oct 11	23.55250 +0.19	23.60	23.30	23.32	12,138,400
21 Oct 11	23.35750 +0.52	23.36	22.98	23.12	14,128,800
20 Oct 11	22.83750 +0.32	22.99	22.57	22.70	17,646,400
19 Oct 11	22.52000 -0.96	23.62	22.47	23.55	21,662,400
18 Oct 11	23.47750 +0.68	23.63	22.65	22.78	14,400,000
17 Oct 11	22.79750 -0.68	23.48	22.76	23.28	13,842,800
14 Oct 11	23.48000 +0.33	23.66	23.29	23.35	15,800,400
13 Oct 11	23.15000 +0.36	23.23	22.61	22.63	13,193,600
12 Oct 11	22.79250 +0.16	23.08	22.68	22.75	19,065,200
11 Oct 11	22.62750 +0.32	22.72	22.11	22.18	17,626,800
10 Oct 11	22.31250 +0.75	22.32	21.85	21.95	13,322,400
07 Oct 11	21.56250 -0.22	22.00	21.44	21.86	17,553,200
06 Oct 11	21.78250 +0.53	21.82	21.10	21.22	19,486,000
05 Oct 11	21.24750 +0.05	21.36	20.81	21.15	25,114,000
04 Oct 11	21.19500 +0.13	21.27	20.43	20.76	31,600,000
03 Oct 11	21.06500 -0.36	21.66	21.06	21.24	26,223,600
30 Sep 11	21.43000 -0.49	21.91	21.31	21.56	17,952,400
29 Sep 11	21.92250 +0.02	22.24	21.50	22.24	15,552,000
28 Sep 11	21.90750 -0.46	22.46	21.86	22.45	17,090,400
27 Sep 11	22.37000 -0.20	22.92	22.28	22.78	20,066,800
26 Sep 11	22.57000 +0.05	22.88	22.04	22.75	19,095,600
23 Sep 11	22.52000 +0.44	22.73	21.99	21.99	21,526,000
22 Sep 11	22.07500 -0.78	22.50	21.55	22.18	35,689,200
21 Sep 11	22.85500 -0.35	23.53	22.85	23.16	28,070,400
20 Sep 11	23.21000 +0.70	23.69	22.57	22.60	36,064,000
19 Sep 11	22.50750 -0.20	22.67	22.17	22.37	22,088,000
16 Sep 11	22.71250 +0.09	22.88	22.41	22.66	50,275,200
15 Sep 11	22.62500 +0.23	22.65	22.09	22.50	21,478,400
14 Sep 11	22.39500 +0.45	22.55	21.89	22.06	26,147,200
13 Sep 11	21.94250 +0.08	21.98	21.67	21.92	17,469,600
12 Sep 11	21.86250 +0.27	21.87	21.37	21.49	19,608,400
09 Sep 11	21.58750 -0.28	22.10	21.49	21.72	26,492,400
08 Sep 11	21.86500 -0.26	22.27	21.86	21.94	18,386,400
07 Sep 11	22.12000 +0.66	22.13	21.67	21.70	16,552,800
06 Sep 11	21.46500 +0.08	21.56	20.81	20.81	15,809,200
02 Sep 11	21.38750 -0.55	21.78	21.27	21.43	15,807,200
01 Sep 11	21.93250 -0.04	22.24	21.76	21.93	20,800,800
31 Aug 11	21.97000 -0.01	22.21	21.69	22.13	24,092,800
30 Aug 11	21.98250 +0.34	22.08	21.58	21.66	16,622,800
29 Aug 11	21.64500 +0.18	21.98	21.52	21.75	18,568,800
26 Aug 11	21.46250 +0.43	21.49	20.67	20.88	21,498,800
25 Aug 11	21.02750 -0.57	21.73	20.99	21.62	24,273,200
24 Aug 11	21.59500 +0.65	21.65	20.78	20.90	29,150,800
23 Aug 11	20.94250 +0.99	20.95	19.94	20.06	20,076,000
22 Aug 11	19.94750 +0.05	20.38	19.81	20.31	19,341,200
19 Aug 11	19.90000 -0.17	20.42	19.83	19.83	31,170,000
18 Aug 11	20.07250 -0.92	20.69	19.99	20.38	32,999,600
17 Aug 11	20.99750 -0.46	21.55	20.83	21.49	19,090,000
16 Aug 11	21.45750 -0.01	21.59	21.15	21.25	20,360,000
15 Aug 11	21.46750 +0.51	21.56	21.13	21.28	18,328,800
12 Aug 11	20.95750 -0.17	21.45	20.86	21.28	16,598,800
11 Aug 11	21.13000 +1.31	21.42	19.92	20.04	37,359,600
10 Aug 11	19.82000 -0.87	20.41	19.75	20.32	38,429,600
09 Aug 11	20.69000 +0.88	20.72	19.03	20.09	58,702,000
08 Aug 11	19.81000 -1.04	20.45	19.52	20.05	58,529,200
05 Aug 11	20.85250 -0.39	21.42	20.22	21.33	33,626,800
04 Aug 11	21.24750 -0.62	21.70	21.22	21.69	38,827,200
03 Aug 11	21.87000 +0.98	21.94	20.95	21.13	35,308,800
02 Aug 11	20.89000 -0.53	21.60	20.89	21.25	17,327,200
01 Aug 11	21.42000 +0.03	21.83	21.26	21.75	13,512,800
29 Jul 11	21.38500 -0.34	21.56	20.90	21.46	16,708,400
28 Jul 11	21.73000 -0.21	22.24	21.67	22.03	19,224,800
27 Jul 11	21.93750 -0.36	22.25	21.81	22.08	24,094,800
26 Jul 11	22.30000 +0.03	22.50	22.17	22.25	10,704,000
25 Jul 11	22.27000 -0.11	22.56	22.09	22.16	13,357,200
22 Jul 11	22.38000 +0.37	22.44	22.02	22.02	9,035,200
21 Jul 11	22.01250 -0.15	22.59	22.01	22.26	21,060,400
20 Jul 11	22.16000 -0.14	22.37	22.06	22.37	9,474,400
19 Jul 11	22.30250 +0.28	22.32	22.05	22.12	21,594,800
18 Jul 11	22.01750 -0.17	22.23	21.93	22.08	13,515,200
15 Jul 11	22.18750 +0.20	22.22	21.93	22.17	15,998,000
14 Jul 11	21.98500 -0.20	22.35	21.95	22.06	17,211,600
13 Jul 11	22.18500 +0.26	22.49	22.00	22.03	18,855,600
12 Jul 11	21.92500 -0.05	22.20	21.90	22.00	18,421,200
11 Jul 11	21.97500 -0.46	22.31	21.92	22.15	25,733,600
08 Jul 11	22.43250 -0.10	22.54	22.10	22.24	20,818,800
07 Jul 11	22.53750 +0.49	22.71	22.00	22.05	48,524,000
06 Jul 11	22.05000 -0.03	22.31	21.71	21.96	33,615,200
05 Jul 11	22.08000 +0.09	22.20	21.58	21.74	33,089,600
01 Jul 11	21.99250 +0.93	22.23	20.94	21.02	61,742,400
30 Jun 11	21.06500 -0.58	21.84	20.98	21.53	119,880,400
29 Jun 11	21.64250 +2.82	21.83	18.70	18.98	132,109,200
28 Jun 11	18.82000 +0.35	18.86	18.55	18.57	23,297,600
27 Jun 11	18.47250 +0.13	18.51	18.28	18.45	20,880,000
24 Jun 11	18.34250 -0.48	18.84	18.33	18.83	39,700,800
23 Jun 11	18.82750 +0.16	18.85	18.50	18.55	20,405,600
22 Jun 11	18.66500 -0.08	18.99	18.64	18.74	17,722,000
21 Jun 11	18.74750 +0.23	18.80	18.54	18.64	25,295,200
20 Jun 11	18.51250 -0.09	18.58	18.41	18.57	22,546,800
17 Jun 11	18.60750 -0.11	18.87	18.55	18.85	25,859,200
16 Jun 11	18.72000 +0.01	18.84	18.59	18.70	21,041,600
15 Jun 11	18.71000 -0.27	19.01	18.70	18.89	22,775,600
14 Jun 11	18.98250 +0.27	19.07	18.71	18.78	30,033,600
13 Jun 11	18.71500 +0.04	18.78	18.58	18.71	20,820,000
10 Jun 11	18.67250 -0.43	19.08	18.64	19.05	29,456,800
09 Jun 11	19.10750 -0.07	19.18	18.97	19.07	32,074,000
08 Jun 11	19.17750 -0.78	19.67	18.59	19.67	80,785,200
07 Jun 11	19.95500 +0.41	20.03	19.63	19.70	27,764,800
06 Jun 11	19.55000 -0.23	19.89	19.54	19.75	17,628,000
03 Jun 11	19.78250 -0.39	20.09	19.74	19.95	18,954,400
02 Jun 11	20.17500 +0.38	20.20	19.79	19.80	19,466,400
01 Jun 11	19.79500 -0.47	20.19	19.80	20.19	17,732,800
31 May 11	20.26500 +0.31	20.28	20.00	20.00	15,274,400
27 May 11	19.95000 +0.13	19.96	19.59	19.67	15,344,800
26 May 11	19.82250 +0.14	19.84	19.41	19.64	21,110,800
25 May 11	19.68750 +0.29	19.77	19.15	19.24	18,002,800
24 May 11	19.40000 +0.17	19.44	19.17	19.25	14,828,400
23 May 11	19.23000 -0.33	19.43	19.15	19.27	18,258,400
20 May 11	19.55750 -0.35	19.96	19.56	19.83	17,216,000
19 May 11	19.91000 -0.09	20.03	19.85	20.03	14,941,200
18 May 11	20.00250 -0.15	20.11	19.87	20.11	20,127,200
17 May 11	20.15000 +0.16	20.20	19.94	19.95	22,112,000
16 May 11	19.98500 +0.01	20.33	19.78	19.79	18,763,200
13 May 11	19.97750 +0.00	20.05	19.92	20.00	21,474,000
12 May 11	19.98250 +0.15	20.01	19.77	19.77	25,078,400
11 May 11	19.83500 -0.25	20.06	19.74	20.06	17,667,600
10 May 11	20.08750 +0.12	20.17	19.93	19.99	19,706,400
09 May 11	19.96500 +0.11	20.00	19.76	19.78	19,093,200
06 May 11	19.85250 +0.18	19.97	19.57	19.63	29,754,400
05 May 11	19.67500 -0.27	19.84	19.55	19.77	20,991,600
04 May 11	19.94250 -0.06	20.04	19.76	19.96	17,334,400
03 May 11	20.00000 +0.22	20.04	19.83	19.91	18,944,800
02 May 11	19.78500 +0.25	19.92	19.61	19.61	13,503,600
29 Apr 11	19.53000 +0.11	19.61	18.56	19.42	10,877,600
28 Apr 11	19.41500 -0.31	19.71	19.39	19.71	11,416,000
27 Apr 11	19.72250 +0.03	19.74	19.47	19.70	8,982,400
26 Apr 11	19.69250 +0.25	19.75	19.35	19.45	15,200,000
25 Apr 11	19.44000 +0.00	19.47	19.33	19.44	7,126,400
21 Apr 11	19.44250 +0.10	19.50	19.26	19.34	10,989,600
20 Apr 11	19.34250 +0.36	19.48	19.10	19.15	14,838,400
19 Apr 11	18.98000 +0.06	19.00	18.79	18.87	14,261,200
18 Apr 11	18.92000 -0.20	19.08	18.86	18.90	15,332,000
15 Apr 11	19.11750 +0.04	19.25	19.01	19.12	20,256,000
14 Apr 11	19.07750 -0.30	19.32	19.04	19.28	18,609,200
13 Apr 11	19.37500 +0.12	19.50	19.30	19.34	18,258,400
12 Apr 11	19.25750 -0.17	19.40	19.19	19.23	20,512,000
11 Apr 11	19.42750 +0.25	19.44	19.17	19.20	19,004,400
08 Apr 11	19.18000 +0.08	19.43	19.08	19.20	23,977,200
07 Apr 11	19.10250 +0.10	19.14	18.93	19.03	22,079,200
06 Apr 11	19.00000 +0.09	19.00	18.88	18.93	18,132,000
05 Apr 11	18.90500 +0.10	18.98	18.70	18.80	18,078,800
04 Apr 11	18.81000 +0.25	18.81	18.51	18.55	15,529,200
01 Apr 11	18.55500 +0.15	18.62	18.32	18.50	17,270,000
31 Mar 11	18.40500 -0.15	18.73	18.40	18.63	18,555,200
30 Mar 11	18.55750 +0.51	18.83	18.42	18.49	59,673,200
29 Mar 11	18.05000 -0.14	18.12	17.94	18.09	23,558,400
28 Mar 11	18.18750 +0.17	18.27	17.99	18.10	23,174,800
25 Mar 11	18.02250 -0.14	18.23	18.01	18.12	29,466,800
24 Mar 11	18.16500 +0.17	18.21	17.89	18.06	20,558,800
23 Mar 11	17.99750 +0.10	18.09	17.84	17.84	17,580,000
22 Mar 11	17.90000 -0.09	17.99	17.80	17.95	15,354,400
21 Mar 11	17.99000 +0.14	18.08	17.91	17.96	14,807,600
18 Mar 11	17.85500 +0.00	18.03	17.73	18.03	25,268,400
17 Mar 11	17.85750 +0.12	18.00	17.78	17.90	13,790,400
16 Mar 11	17.74000 -0.06	17.99	17.67	17.85	24,056,800
15 Mar 11	17.80000 -0.17	17.95	17.61	17.73	24,180,400
14 Mar 11	17.96500 -0.16	18.18	17.91	17.98	13,971,600
11 Mar 11	18.12750 +0.28	18.19	17.81	17.84	17,335,600
10 Mar 11	17.85000 -0.58	18.33	17.81	18.33	28,557,600
09 Mar 11	18.42750 -0.11	18.67	18.33	18.60	17,861,600
08 Mar 11	18.54250 +0.00	18.73	18.33	18.61	33,497,600
07 Mar 11	18.53750 -0.14	18.81	18.50	18.65	18,637,200
04 Mar 11	18.67250 -0.28	18.99	18.50	18.97	19,520,000
03 Mar 11	18.95750 +0.47	18.98	18.64	18.67	20,388,000
02 Mar 11	18.49250 +0.32	18.56	18.13	18.15	21,544,000
01 Mar 11	18.17500 -0.09	18.72	18.13	18.47	26,993,600
28 Feb 11	18.26250 -0.41	18.82	18.26	18.72	24,857,200
25 Feb 11	18.67000 +0.19	18.85	18.55	18.55	24,869,600
24 Feb 11	18.47750 +0.26	18.56	18.16	18.17	19,613,200
23 Feb 11	18.22000 -0.22	18.64	18.19	18.41	28,714,800
22 Feb 11	18.43500 -0.52	18.77	18.28	18.58	31,588,800
18 Feb 11	18.95750 -0.08	19.27	18.89	19.15	26,009,600
17 Feb 11	19.03500 +0.05	19.18	18.86	18.94	23,475,600
16 Feb 11	18.99000 +0.09	19.05	18.86	18.93	20,147,200
15 Feb 11	18.90250 -0.03	18.98	18.77	18.93	15,855,200
14 Feb 11	18.93500 +0.20	19.24	18.63	18.75	28,970,800
11 Feb 11	18.73250 +0.05	18.78	18.57	18.65	17,280,400
10 Feb 11	18.68500 +0.36	18.79	18.23	18.23	24,752,400
09 Feb 11	18.32000 -0.32	18.68	18.27	18.44	18,674,400
08 Feb 11	18.64250 +0.16	18.65	18.45	18.49	15,376,000
07 Feb 11	18.48250 +0.26	18.54	18.23	18.25	22,240,400
04 Feb 11	18.22500 +0.32	18.25	17.90	18.00	28,833,600
03 Feb 11	17.90750 -0.11	18.12	17.75	17.93	33,462,800
02 Feb 11	18.02250 +0.35	18.02	17.69	17.77	27,162,400
01 Feb 11	17.67500 +0.21	17.93	17.55	17.55	25,448,800
31 Jan 11	17.46250 +0.10	17.59	17.34	17.48	24,602,800
28 Jan 11	17.36500 -0.28	17.73	17.35	17.70	25,048,400
27 Jan 11	17.65000 -0.10	17.81	17.63	17.76	19,417,200
26 Jan 11	17.75000 -0.15	18.03	17.74	17.98	17,839,600
25 Jan 11	17.89500 -0.05	18.09	17.58	17.79	30,279,600
24 Jan 11	17.94750 +0.41	17.96	17.55	17.56	22,922,000
21 Jan 11	17.53750 -0.14	17.75	17.48	17.63	24,783,600
20 Jan 11	17.67250 +0.39	17.89	16.88	17.17	81,365,200
19 Jan 11	17.28000 -0.52	17.76	17.11	17.74	42,852,800
18 Jan 11	17.80250 +0.02	17.84	17.68	17.82	19,341,600
14 Jan 11	17.78000 +0.00	17.89	17.68	17.82	25,165,600
13 Jan 11	17.78500 -0.37	18.32	17.73	18.28	28,109,600
12 Jan 11	18.15250 +0.18	18.16	18.00	18.00	18,545,200
11 Jan 11	17.97000 +0.02	18.13	17.89	18.01	20,593,600
10 Jan 11	17.95250 -0.29	18.31	17.94	18.17	18,202,400
07 Jan 11	18.24000 -0.05	18.39	18.13	18.36	28,248,400
06 Jan 11	18.29250 +0.27	18.39	18.13	18.18	28,358,800
05 Jan 11	18.02250 +0.37	18.08	17.67	17.71	38,512,800
04 Jan 11	17.65000 +0.02	17.74	17.57	17.73	18,138,000
03 Jan 11	17.63000 +0.03	17.73	17.55	17.60	25,710,000
31 Dec 10	17.59500 +0.02	17.62	17.49	17.57	11,102,000
30 Dec 10	17.57250 -0.08	17.69	17.53	17.68	11,019,200
29 Dec 10	17.65000 -0.03	17.80	17.58	17.73	12,998,000
28 Dec 10	17.68250 -0.02	17.95	17.63	17.84	19,129,600
27 Dec 10	17.70250 +0.52	17.79	17.16	17.17	31,037,600
23 Dec 10	17.18250 +0.05	17.23	17.07	17.08	16,600,800
22 Dec 10	17.13750 +0.13	17.19	17.01	17.07	23,286,800
21 Dec 10	17.01250 +0.02	17.21	16.97	17.17	43,468,400
20 Dec 10	16.99750 +0.27	17.06	16.75	16.88	64,190,800
17 Dec 10	16.72500 -0.07	17.15	16.63	17.08	167,890,800
16 Dec 10	16.79750 -2.44	19.88	16.65	19.30	202,230,800
15 Dec 10	19.23500 -0.92	20.09	19.19	20.05	45,802,000
14 Dec 10	20.16000 -0.06	20.30	20.04	20.19	24,787,600
13 Dec 10	20.22250 +0.17	20.44	19.88	20.08	40,988,400
10 Dec 10	20.05000 +0.27	20.06	19.76	19.76	23,734,800
09 Dec 10	19.78000 +0.30	19.80	19.33	19.54	14,858,400
08 Dec 10	19.48500 +0.27	19.54	19.25	19.25	14,308,800
07 Dec 10	19.22000 -0.36	19.94	19.20	19.75	25,374,800
06 Dec 10	19.57750 +0.24	19.59	19.29	19.33	18,351,200
03 Dec 10	19.33750 +0.09	19.39	19.06	19.18	20,678,400
02 Dec 10	19.25000 +0.44	19.27	18.88	18.89	26,758,800
01 Dec 10	18.80500 +0.34	18.87	18.61	18.74	22,343,200
30 Nov 10	18.46250 -0.09	18.57	18.31	18.39	18,542,000
29 Nov 10	18.54750 -0.32	18.81	18.23	18.81	21,576,400
26 Nov 10	18.87000 -0.08	18.95	18.81	18.83	4,349,600
24 Nov 10	18.95500 +0.29	19.00	18.79	18.88	17,354,800
23 Nov 10	18.66250 -0.20	18.79	18.63	18.75	14,625,600
22 Nov 10	18.86500 -0.40	19.25	18.82	19.17	19,955,600
19 Nov 10	19.26250 +0.03	19.39	19.19	19.20	10,312,000
18 Nov 10	19.23500 +0.30	19.27	19.04	19.07	17,200,800
17 Nov 10	18.93250 +0.19	19.09	18.72	18.73	14,880,000
16 Nov 10	18.74750 -0.34	19.08	18.57	18.89	20,359,200
15 Nov 10	19.09000 -0.15	19.47	19.08	19.38	13,310,000
12 Nov 10	19.23500 -0.57	19.70	19.23	19.64	13,316,000
11 Nov 10	19.80500 -0.02	19.87	19.51	19.73	9,205,200
10 Nov 10	19.82250 +0.24	19.83	19.50	19.63	11,910,800
09 Nov 10	19.58000 -0.10	19.87	19.51	19.75	10,806,400
08 Nov 10	19.67750 -0.27	19.96	19.65	19.85	12,224,800
05 Nov 10	19.95000 -0.05	20.12	19.79	20.07	23,766,400
04 Nov 10	19.99750 +0.25	20.02	19.76	19.93	20,202,000
03 Nov 10	19.75000 +0.15	19.81	19.50	19.64	14,124,400
02 Nov 10	19.60500 +0.27	19.67	19.37	19.54	15,381,600
01 Nov 10	19.33000 -0.21	19.69	19.17	19.65	13,677,200
29 Oct 10	19.54000 +0.43	19.61	19.08	19.10	22,865,200
28 Oct 10	19.11250 -0.87	19.88	18.83	19.83	44,460,800
27 Oct 10	19.98000 -0.03	20.15	19.79	20.07	20,665,600
26 Oct 10	20.00750 -0.15	20.08	19.84	20.05	15,630,400
25 Oct 10	20.15750 +0.33	20.18	19.91	20.00	16,515,600
22 Oct 10	19.82250 +0.02	19.97	19.68	19.79	14,815,600
21 Oct 10	19.80000 -0.08	20.22	19.65	19.86	19,506,400
20 Oct 10	19.88000 +0.49	19.98	19.32	19.44	19,824,000
19 Oct 10	19.38750 -0.20	19.89	19.31	19.40	28,970,400
18 Oct 10	19.59000 +0.19	19.59	19.19	19.38	20,168,800
15 Oct 10	19.40000 +0.11	19.48	19.16	19.44	14,348,000
14 Oct 10	19.29250 +0.06	19.43	19.07	19.17	21,303,200
13 Oct 10	19.23500 +0.67	19.25	18.58	18.68	29,848,000
12 Oct 10	18.56250 -0.01	18.63	18.39	18.53	13,899,200
11 Oct 10	18.57250 +0.07	18.70	18.46	18.46	10,399,200
08 Oct 10	18.50000 +0.10	18.51	18.29	18.42	9,381,600
07 Oct 10	18.40250 -0.16	18.70	18.39	18.57	9,975,200
06 Oct 10	18.55750 -0.19	18.88	18.45	18.76	15,120,800
05 Oct 10	18.74750 +0.44	18.75	18.42	18.53	20,658,000
04 Oct 10	18.31000 -0.02	18.59	18.15	18.32	23,152,000
01 Oct 10	18.33000 -0.24	18.69	18.29	18.68	18,121,600
30 Sep 10	18.56500 -0.04	18.74	18.45	18.68	23,144,000
29 Sep 10	18.60250 +0.29	18.63	18.22	18.25	27,882,000
28 Sep 10	18.31750 +0.07	18.40	18.14	18.23	29,212,800
27 Sep 10	18.25000 +0.16	18.37	17.98	18.19	20,098,400
24 Sep 10	18.09250 +0.35	18.09	17.84	17.94	21,028,800
23 Sep 10	17.74500 +0.09	17.86	17.47	17.52	26,984,000
22 Sep 10	17.65500 +0.17	17.72	17.49	17.52	25,826,400
21 Sep 10	17.48500 -0.09	17.78	17.38	17.61	25,300,000
20 Sep 10	17.57750 +0.45	17.58	17.02	17.13	29,386,800
17 Sep 10	17.12250 +0.03	17.25	17.05	17.19	41,961,600
16 Sep 10	17.09500 -0.14	17.30	17.01	17.20	29,800,400
15 Sep 10	17.23250 +0.45	17.38	16.90	16.93	43,076,400
14 Sep 10	16.78000 +0.41	16.99	16.39	16.41	39,616,000
13 Sep 10	16.37000 -0.65	17.00	16.23	17.00	60,549,200
10 Sep 10	17.02250 +0.33	17.12	16.67	16.71	31,392,000
09 Sep 10	16.69500 -0.44	17.24	16.52	17.19	53,064,000
08 Sep 10	17.13750 -0.74	17.67	17.08	17.59	45,012,000
07 Sep 10	17.87500 -0.25	18.25	17.83	17.97	14,419,200
03 Sep 10	18.12500 +0.13	18.28	18.02	18.25	14,072,000
02 Sep 10	17.99500 +0.36	18.06	17.67	17.75	16,776,800
01 Sep 10	17.63250 +0.39	17.69	17.27	17.46	17,290,400
31 Aug 10	17.24500 -0.14	17.52	17.00	17.39	23,217,200
30 Aug 10	17.38500 -0.39	17.85	17.39	17.74	14,000,000
27 Aug 10	17.77750 +0.30	17.78	17.40	17.60	15,654,000
26 Aug 10	17.47750 -0.24	17.85	17.47	17.80	14,099,200
25 Aug 10	17.71500 +0.05	18.03	17.57	17.58	22,398,800
24 Aug 10	17.66500 +0.14	17.74	17.25	17.38	26,747,600
23 Aug 10	17.53000 +0.01	17.83	17.40	17.64	18,389,600
20 Aug 10	17.52500 -0.38	17.90	17.40	17.82	31,538,400
19 Aug 10	17.90750 -0.31	18.18	17.88	18.10	18,442,400
18 Aug 10	18.22000 -0.12	18.34	18.13	18.27	12,232,000
17 Aug 10	18.34000 +0.13	18.44	18.11	18.36	13,334,000
16 Aug 10	18.20750 +0.15	18.31	17.95	18.02	10,700,800
13 Aug 10	18.05500 -0.19	18.28	18.04	18.24	14,566,800
12 Aug 10	18.24500 -0.13	18.55	18.13	18.19	24,677,200
11 Aug 10	18.37750 -0.44	18.59	18.25	18.50	23,113,600
10 Aug 10	18.81750 +0.13	18.93	18.51	18.51	31,068,400
09 Aug 10	18.68500 +0.65	18.72	18.20	18.28	28,612,400
06 Aug 10	18.03500 +0.16	18.05	17.72	17.79	19,362,800
05 Aug 10	17.87500 -0.24	18.10	17.83	18.03	30,787,600
04 Aug 10	18.11250 -0.14	18.35	18.09	18.30	20,499,200
03 Aug 10	18.25000 +0.19	18.38	17.86	17.91	34,164,800
02 Aug 10	18.05750 -0.28	18.10	17.74	17.75	53,846,800
30 Jul 10	18.33750 +0.34	18.41	17.84	17.90	30,784,800
29 Jul 10	17.99500 -0.80	18.72	17.84	18.69	58,866,800
28 Jul 10	18.79500 -0.36	19.21	18.77	19.04	25,205,200
27 Jul 10	19.15250 +0.13	19.32	18.97	19.25	17,352,400
26 Jul 10	19.02000 +0.12	19.13	18.84	18.92	15,792,800
23 Jul 10	18.89750 +0.28	18.99	18.51	18.62	12,660,800
22 Jul 10	18.61500 +0.52	18.64	18.25	18.29	19,493,200
21 Jul 10	18.09000 -0.31	18.50	17.98	18.50	15,907,600
20 Jul 10	18.40000 +0.59	18.42	17.63	17.68	19,106,400
19 Jul 10	17.80500 -0.06	18.06	17.72	18.05	20,019,200
16 Jul 10	17.86250 -0.96	18.44	17.82	18.40	39,060,000
15 Jul 10	18.82000 -0.25	19.16	18.57	19.10	16,489,200
14 Jul 10	19.07000 -0.08	19.25	18.91	19.14	12,814,800
13 Jul 10	19.14750 +0.02	19.45	18.87	19.45	19,931,600
12 Jul 10	19.12750 -0.22	19.34	18.97	19.00	15,832,800
09 Jul 10	19.34500 +0.57	19.40	18.91	19.06	22,479,600
08 Jul 10	18.77000 +0.07	18.95	18.51	18.88	16,231,600
07 Jul 10	18.70500 +0.64	18.73	18.04	18.17	20,873,600
06 Jul 10	18.06750 -0.23	18.58	17.95	18.46	23,726,000
02 Jul 10	18.29500 +0.08	18.45	18.15	18.31	18,801,200
01 Jul 10	18.21500 +0.53	18.25	17.53	17.75	30,360,000
30 Jun 10	17.68750 -0.17	18.02	17.68	17.92	24,716,400
29 Jun 10	17.86250 -0.94	18.62	17.77	18.57	39,851,600
28 Jun 10	18.80500 -0.36	19.32	18.79	19.25	20,523,600
25 Jun 10	19.16500 +0.05	19.35	18.91	19.26	24,130,400
24 Jun 10	19.12000 -0.32	19.49	18.94	19.28	26,277,600
23 Jun 10	19.44000 -0.25	19.74	19.20	19.74	27,933,600
22 Jun 10	19.69000 -0.53	20.25	19.66	20.25	46,870,800
21 Jun 10	20.22500 +0.97	20.95	18.85	19.49	115,862,800
18 Jun 10	19.26000 -0.30	19.81	19.07	19.63	29,732,800
17 Jun 10	19.56000 +0.27	19.78	19.32	19.45	29,133,200
16 Jun 10	19.29250 +0.06	19.31	18.90	19.05	28,142,000
15 Jun 10	19.23250 +0.79	19.24	18.48	18.62	31,226,400
14 Jun 10	18.44500 -0.58	19.25	18.42	19.24	37,456,800
11 Jun 10	19.02000 -0.34	19.22	18.84	19.13	30,177,200
10 Jun 10	19.36250 +0.91	19.37	18.75	18.91	36,380,000
09 Jun 10	18.45000 +0.11	18.87	18.30	18.53	35,586,800
08 Jun 10	18.33750 +0.36	18.37	17.77	18.03	30,502,800
07 Jun 10	17.97250 -0.06	18.44	17.89	18.00	30,615,200
04 Jun 10	18.03250 -0.18	18.35	17.76	17.76	42,138,400
03 Jun 10	18.21000 +0.40	18.30	17.92	17.98	39,125,600
02 Jun 10	17.81250 -0.06	17.97	17.50	17.86	37,608,800
01 Jun 10	17.87250 -0.24	18.40	17.84	18.12	25,082,000
28 May 10	18.11500 -0.31	18.38	18.00	18.34	26,581,200
27 May 10	18.42250 +0.07	18.80	18.23	18.75	39,094,800
26 May 10	18.35000 +0.11	18.80	18.34	18.53	44,406,000
25 May 10	18.24250 -0.40	18.46	17.94	18.26	45,448,000
24 May 10	18.63750 +0.09	19.05	18.44	18.86	41,148,000
21 May 10	18.55000 +0.34	19.00	18.00	18.00	79,601,200
20 May 10	18.20500 -0.04	18.85	17.78	18.00	101,612,800
19 May 10	18.24250 +0.72	18.55	17.68	17.68	131,631,200
18 May 10	17.52250 -1.16	19.00	17.07	18.77	189,331,200
17 May 10	18.67750 -0.64	19.81	18.42	19.69	90,552,000
14 May 10	19.31500 -2.12	19.97	18.98	19.67	169,829,200
13 May 10	21.43250 +0.01	22.00	21.13	21.47	31,835,600
12 May 10	21.42000 +0.38	21.89	21.19	21.26	37,131,600
11 May 10	21.04000 -0.46	21.31	20.78	21.28	47,244,000
10 May 10	21.49750 +0.92	21.80	21.48	21.56	35,106,800
07 May 10	20.57250 -0.16	21.04	20.19	20.76	45,519,200
06 May 10	20.73000 -0.88	21.64	18.98	21.46	63,938,000
05 May 10	21.60750 -0.49	21.99	21.00	21.69	37,174,400
04 May 10	22.09250 -0.22	22.74	22.03	22.33	30,622,800
03 May 10	22.31750 -0.24	22.82	22.10	22.64	31,020,000
30 Apr 10	22.55750 -0.65	23.34	22.50	23.32	25,059,600
29 Apr 10	23.20500 -0.20	23.65	23.03	23.44	29,408,000
28 Apr 10	23.40250 +0.17	23.51	23.08	23.43	20,395,200
27 Apr 10	23.23750 -0.76	24.06	23.22	23.99	17,868,400
26 Apr 10	24.00000 -0.15	24.30	23.89	24.26	18,274,800
23 Apr 10	24.14750 +0.36	24.20	23.81	24.05	12,498,800
22 Apr 10	23.78500 +0.50	23.80	23.11	23.20	14,658,400
21 Apr 10	23.28250 -0.23	23.59	23.22	23.59	11,365,600
20 Apr 10	23.51250 +0.23	23.52	23.13	23.41	9,090,400
19 Apr 10	23.28000 -0.18	23.55	23.02	23.30	12,586,400
16 Apr 10	23.46250 -0.15	23.73	23.20	23.52	18,766,400
15 Apr 10	23.61250 +0.05	23.82	23.48	23.59	20,639,200
14 Apr 10	23.56500 +0.37	23.61	23.22	23.29	17,329,200
13 Apr 10	23.19750 -0.10	23.45	23.04	23.35	11,436,000
12 Apr 10	23.29750 +0.17	23.37	23.12	23.26	9,323,200
09 Apr 10	23.13000 +0.26	23.15	22.91	22.99	9,567,200
08 Apr 10	22.87250 +0.19	23.02	22.63	22.67	10,770,000
07 Apr 10	22.67750 -0.42	23.13	22.66	23.13	14,750,400
06 Apr 10	23.10000 -0.02	23.33	22.95	23.01	13,813,600
05 Apr 10	23.11750 -0.02	23.30	23.02	23.26	15,363,200
01 Apr 10	23.13750 +0.38	23.15	22.83	22.92	17,464,400
31 Mar 10	22.75750 +0.01	23.05	22.63	22.67	12,504,400
30 Mar 10	22.75000 +0.19	22.96	22.58	22.62	16,330,800
29 Mar 10	22.56000 +0.00	22.79	22.53	22.64	11,134,400
26 Mar 10	22.56250 -0.04	22.81	22.41	22.68	13,536,000
25 Mar 10	22.60250 +0.42	22.94	22.37	22.42	20,353,600
24 Mar 10	22.18750 -0.31	22.49	22.15	22.40	15,611,600
23 Mar 10	22.49500 +0.19	22.58	22.31	22.38	13,516,400
22 Mar 10	22.31000 +0.10	22.44	22.05	22.10	16,674,400
19 Mar 10	22.21000 -0.32	22.69	22.17	22.63	24,224,000
18 Mar 10	22.53250 -0.35	22.95	22.52	22.88	18,766,000
17 Mar 10	22.87750 -0.03	23.10	22.81	23.03	14,785,200
16 Mar 10	22.91250 -0.19	23.23	22.84	23.17	19,068,000
15 Mar 10	23.10250 -0.21	23.29	22.78	23.22	20,734,000
12 Mar 10	23.31250 +0.13	23.41	23.16	23.29	28,641,200
11 Mar 10	23.18500 +0.31	23.32	22.70	22.74	55,125,200
10 Mar 10	22.88000 +0.34	22.95	22.39	22.43	28,438,800
09 Mar 10	22.53750 -0.12	22.92	22.47	22.56	36,690,800
08 Mar 10	22.65750 +0.53	22.73	22.02	22.11	31,258,400
05 Mar 10	22.12750 +0.37	22.14	21.77	21.85	19,503,600
04 Mar 10	21.76000 +0.06	21.86	21.53	21.70	14,576,800
03 Mar 10	21.70000 +0.09	21.80	21.56	21.65	13,658,000
02 Mar 10	21.61250 -0.09	21.75	21.56	21.70	12,901,200
01 Mar 10	21.70500 +0.39	21.74	21.32	21.38	13,495,200
26 Feb 10	21.32000 +0.01	21.43	21.25	21.40	12,476,400
25 Feb 10	21.30750 -0.10	21.36	20.93	21.19	14,140,800
24 Feb 10	21.40750 -0.12	21.65	21.19	21.56	16,210,000
23 Feb 10	21.53000 -0.20	21.90	21.51	21.75	19,129,200
22 Feb 10	21.72750 +0.03	21.94	21.70	21.76	11,572,800
19 Feb 10	21.70250 -0.04	21.75	21.37	21.50	13,672,000
18 Feb 10	21.74000 +0.14	21.86	21.50	21.50	15,289,200
17 Feb 10	21.60500 +0.14	21.64	21.44	21.50	14,976,800
16 Feb 10	21.47000 +0.27	21.49	21.30	21.31	16,065,600
12 Feb 10	21.19500 -0.09	21.24	20.91	21.13	22,114,800
11 Feb 10	21.28500 +0.38	21.30	20.81	20.95	18,044,800
10 Feb 10	20.91000 +0.09	20.98	20.72	20.87	14,572,800
09 Feb 10	20.81750 +0.05	21.03	20.67	20.92	17,968,000
08 Feb 10	20.76250 +0.12	21.09	20.64	20.73	23,966,800
05 Feb 10	20.64000 -0.12	20.97	20.14	20.83	38,687,200
04 Feb 10	20.76250 -0.12	21.55	20.70	21.31	66,486,800
03 Feb 10	20.88000 -0.12	21.12	20.52	21.06	32,197,600
02 Feb 10	21.00250 +0.09	21.12	20.88	21.07	14,441,600
01 Feb 10	20.91500 +0.41	21.19	20.55	20.57	16,098,000
29 Jan 10	20.50750 -0.16	21.25	20.47	20.65	20,281,600
28 Jan 10	20.66250 -0.32	21.12	20.35	21.09	13,070,800
27 Jan 10	20.97750 +0.69	21.03	20.15	20.22	19,335,200
26 Jan 10	20.28750 -0.22	20.64	20.25	20.34	12,437,600
25 Jan 10	20.50750 -0.18	20.95	20.35	20.85	16,147,200
22 Jan 10	20.68250 -0.43	21.10	20.41	21.01	29,776,400
21 Jan 10	21.11250 -0.74	21.98	21.03	21.86	28,140,800
20 Jan 10	21.85500 -0.11	21.93	21.58	21.92	12,771,200
19 Jan 10	21.96250 +0.43	22.10	21.42	21.54	15,239,600
15 Jan 10	21.53500 -0.33	21.89	21.48	21.87	21,295,200
14 Jan 10	21.86000 +0.08	21.88	21.63	21.74	18,379,600
13 Jan 10	21.78500 +0.20	21.80	21.49	21.61	13,428,800
12 Jan 10	21.58500 -0.10	21.76	21.46	21.65	12,842,000
11 Jan 10	21.68750 -0.06	21.99	21.54	21.88	12,912,000
08 Jan 10	21.75000 +0.06	21.85	21.56	21.70	11,907,200
07 Jan 10	21.69000 +0.20	21.75	21.39	21.49	27,841,200
06 Jan 10	21.49000 -0.29	21.77	21.48	21.75	16,254,000
05 Jan 10	21.78250 -0.25	21.88	21.50	21.83	25,833,600
04 Jan 10	22.03500 +0.17	22.19	21.86	22.00	20,180,000
31 Dec 09	21.86500 -0.17	22.05	21.79	22.00	12,643,600
30 Dec 09	22.03500 +0.03	22.07	21.87	21.87	12,350,800
29 Dec 09	22.00500 +0.31	22.07	21.66	21.66	18,743,200
28 Dec 09	21.69000 +0.00	21.75	21.52	21.61	13,439,600

Visa Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	406.57001 +3.65	408.59	403.39	403.86	6,651,904
19 Oct 26	402.92001 +0.31	403.79	398.01	399.52	5,823,303
16 Oct 26	402.60999 +2.86	404.74	399.73	402.50	6,755,339
15 Oct 26	399.75000 +8.32	403.20	395.26	396.66	8,573,141
14 Oct 26	391.42999 -4.63	397.19	389.56	395.91	7,609,095
13 Oct 26	396.06000 +6.79	396.35	390.69	394.72	7,449,212
12 Oct 26	389.26999 +3.82	391.81	384.65	385.78	4,983,582
09 Oct 26	385.45001 +10.35	386.84	375.50	375.79	5,814,347
08 Oct 26	375.10001 +3.00	379.99	370.37	371.40	6,384,800
07 Oct 26	372.10001 +1.46	374.62	369.60	369.72	4,422,148
06 Oct 26	370.64001 +0.93	371.84	368.15	368.79	3,526,851
05 Oct 26	369.70999 +9.05	370.17	359.05	359.49	4,514,451
02 Oct 26	360.66000 +0.81	361.38	356.75	360.21	3,814,387
01 Oct 26	359.85001 +0.52	363.24	357.36	358.35	5,219,861
30 Sep 26	359.32999 -6.55	364.60	359.33	364.50	7,388,960
29 Sep 26	365.88000 -1.86	368.26	365.00	366.93	5,372,176
28 Sep 26	367.73999 +0.36	370.50	366.06	366.70	6,364,799
25 Sep 26	367.38000 -0.60	368.33	363.79	366.02	4,577,262
24 Sep 26	367.98001 +6.46	368.21	362.00	362.27	4,417,575
23 Sep 26	361.51999 -0.52	366.33	360.00	361.24	5,129,006
22 Sep 26	362.04001 -7.91	372.00	359.80	371.76	8,776,070
21 Sep 26	369.95001 +1.66	370.90	366.09	369.54	6,729,774
18 Sep 26	368.29001 -1.64	370.80	366.93	368.56	19,356,604
17 Sep 26	369.92999 -1.00	372.48	368.39	371.38	4,621,187
16 Sep 26	370.92999 -4.69	376.47	368.12	374.96	7,196,523
15 Sep 26	375.62000 +0.34	376.37	372.82	374.82	4,988,254
14 Sep 26	375.28000 +4.83	377.17	371.67	375.07	6,016,389
11 Sep 26	370.45001 +3.24	371.81	367.98	368.92	3,436,072
10 Sep 26	367.20999 -0.18	368.00	365.52	366.40	3,732,873
09 Sep 26	367.39001 -1.25	369.48	365.88	368.45	4,456,431
08 Sep 26	368.64001 -6.43	373.50	367.44	371.60	4,930,372
04 Sep 26	375.07001 -3.68	377.50	373.64	374.89	4,646,779
03 Sep 26	378.75000 +0.35	382.21	376.86	380.17	3,870,160
02 Sep 26	378.39999 +5.73	380.17	374.01	374.01	5,600,367
01 Sep 26	372.67001 -6.70	380.75	372.22	379.65	5,858,695
31 Aug 26	379.37000 -2.23	382.48	378.80	381.35	6,744,990
28 Aug 26	381.60001 +1.94	383.68	379.03	380.30	4,645,136
27 Aug 26	379.66000 -4.24	381.77	378.50	381.14	6,644,590
26 Aug 26	383.89999 -0.24	385.57	381.08	384.14	6,052,284
25 Aug 26	384.14001 +1.73	384.20	380.27	381.20	6,773,636
24 Aug 26	382.41000 +11.37	383.42	372.21	373.26	8,419,747
21 Aug 26	371.04001 +5.31	371.80	366.66	367.87	6,663,547
20 Aug 26	365.73001 +0.19	368.93	363.63	365.10	5,837,718
19 Aug 26	365.54001 +1.29	370.64	362.90	364.09	5,841,049
18 Aug 26	364.25000 +5.41	365.91	358.05	359.62	6,804,015
17 Aug 26	358.84000 -5.31	363.56	358.52	362.84	10,266,241
14 Aug 26	364.14999 -1.30	366.80	362.76	365.89	8,096,633
13 Aug 26	365.45001 +6.03	365.45	358.71	363.70	7,213,383
12 Aug 26	359.42001 -3.40	363.35	358.31	361.00	3,655,302
11 Aug 26	362.82001 +1.50	364.55	359.97	360.98	4,424,136
10 Aug 26	361.32001 -1.18	364.17	358.87	362.00	7,493,382
07 Aug 26	362.50000 -7.97	370.25	361.52	368.51	5,085,588
06 Aug 26	370.47000 +1.93	371.10	365.25	369.57	4,678,914
05 Aug 26	368.54001 -1.05	372.40	366.72	372.30	5,966,296
04 Aug 26	369.59000 +3.92	371.11	360.09	361.76	7,416,058
03 Aug 26	365.67001 -0.46	371.97	364.35	368.50	5,506,956
31 Jul 26	366.13000 -0.14	366.88	360.10	363.76	7,504,260
30 Jul 26	366.26999 -2.46	367.00	360.75	365.00	8,262,635
29 Jul 26	368.73001 +2.14	373.97	355.48	357.00	11,269,708
28 Jul 26	366.59000 +4.06	371.16	362.73	365.06	10,886,446
27 Jul 26	362.53000 +6.79	363.66	358.25	359.35	6,626,416
24 Jul 26	355.73999 +4.14	355.84	351.05	353.47	4,467,197
23 Jul 26	351.60001 -1.82	352.05	348.50	352.05	4,170,613
22 Jul 26	353.42001 -2.40	357.53	352.27	356.57	4,615,681
21 Jul 26	355.82001 -4.75	359.12	354.69	356.99	5,941,892
20 Jul 26	360.57001 +2.01	363.00	356.43	357.10	7,597,627
17 Jul 26	358.56000 -6.58	364.63	357.00	363.57	7,372,526
16 Jul 26	365.14001 +10.00	365.14	357.11	358.04	8,690,739
15 Jul 26	355.14001 -0.88	360.43	349.12	354.00	8,846,866
14 Jul 26	356.01999 -1.73	359.94	353.68	355.77	6,138,334
13 Jul 26	357.75000 +8.78	359.49	351.05	351.73	9,950,423
10 Jul 26	348.97000 +0.77	351.17	345.33	350.63	4,656,412
09 Jul 26	348.20001 +0.67	348.50	344.42	345.30	6,527,458
08 Jul 26	347.53000 -4.67	351.60	345.69	350.30	10,083,313
07 Jul 26	352.20001 -5.05	356.08	346.92	348.39	7,282,237
06 Jul 26	357.25000 -4.88	365.02	348.85	363.00	11,482,046
02 Jul 26	362.13000 +11.05	362.13	352.51	352.51	9,714,850
01 Jul 26	351.07999 +7.99	353.36	340.98	344.56	13,010,272
30 Jun 26	343.09000 +1.44	344.29	339.08	341.76	7,445,905
29 Jun 26	341.64999 +5.42	345.81	338.27	338.27	8,000,309
26 Jun 26	336.23001 +5.71	339.72	331.44	332.24	16,573,268
25 Jun 26	330.51999 -1.71	339.94	330.07	332.56	7,032,894
24 Jun 26	332.23001 +3.75	334.80	327.21	329.00	7,985,307
23 Jun 26	328.48001 +1.88	331.28	328.08	328.82	10,994,457
22 Jun 26	326.60001 -0.64	333.00	325.86	328.33	15,017,380
18 Jun 26	327.23999 -3.14	332.33	327.00	331.00	14,372,704
17 Jun 26	330.38000 -2.74	336.82	329.97	333.50	6,885,757
16 Jun 26	333.12000 +9.30	333.29	324.38	325.69	9,237,750
15 Jun 26	323.82001 +1.43	326.43	322.75	323.36	6,802,995
12 Jun 26	322.39001 +3.34	325.93	319.80	321.76	5,543,517
11 Jun 26	319.04999 -3.91	323.71	317.96	322.00	5,947,091
10 Jun 26	322.95999 -2.09	326.90	320.18	326.62	5,772,614
09 Jun 26	325.04999 +5.38	325.49	317.00	318.66	6,326,323
08 Jun 26	319.67001 -3.90	323.92	318.43	321.35	5,563,311
05 Jun 26	323.57001 +3.39	325.98	320.97	322.40	7,172,618
04 Jun 26	320.17999 +7.78	324.76	316.70	316.79	6,946,686
03 Jun 26	312.39999 -4.92	317.65	309.00	317.65	8,958,643
02 Jun 26	317.32001 -5.45	323.50	313.39	322.51	10,108,743
01 Jun 26	322.76999 -3.59	327.86	318.68	327.26	9,937,103
29 May 26	326.35999 +1.41	331.67	325.35	325.50	14,056,419
28 May 26	324.95001 -2.66	327.08	320.90	326.01	8,098,441
27 May 26	327.60999 +1.13	331.46	325.66	325.83	5,910,994
26 May 26	326.48001 -2.40	328.50	324.51	326.45	8,703,037
22 May 26	328.88000 -2.24	333.43	328.82	330.52	7,453,579
21 May 26	331.12000 +0.37	332.52	327.23	329.84	7,029,239
20 May 26	330.75000 +0.84	331.65	326.82	330.09	9,346,706
19 May 26	329.91000 -2.73	335.17	329.49	333.33	12,837,351
18 May 26	332.64001 +6.89	333.43	323.77	324.43	5,264,022
15 May 26	325.75000 +3.23	329.01	323.84	324.00	6,018,950
14 May 26	322.51999 +2.21	323.33	320.25	321.37	5,244,592
13 May 26	320.31000 -6.11	325.42	319.80	323.79	6,794,580
12 May 26	326.42001 +2.56	328.91	324.20	324.32	6,229,989
11 May 26	323.85999 +5.07	325.18	318.01	319.10	9,582,051
08 May 26	318.79001 -2.49	321.07	316.16	320.98	5,937,407
07 May 26	321.28000 +2.48	323.69	319.54	319.54	6,868,377
06 May 26	318.79999 -3.23	324.58	318.00	323.75	7,787,507
05 May 26	322.03000 -4.82	325.58	319.64	325.11	5,875,367
04 May 26	326.85001 -1.18	329.79	325.40	328.00	6,707,099
01 May 26	328.03000 -1.81	335.85	327.92	332.88	6,719,006
30 Apr 26	329.84000 -5.02	332.50	328.08	332.12	11,197,600
29 Apr 26	334.85999 +25.56	341.98	333.79	336.40	16,633,457
28 Apr 26	309.29999 -0.35	313.96	308.74	312.20	7,599,826
27 Apr 26	309.64999 +0.23	310.82	306.06	307.51	6,249,702
24 Apr 26	309.42001 +0.54	309.98	304.50	307.10	5,601,441
23 Apr 26	308.88000 -2.41	312.20	305.01	310.49	7,251,117
22 Apr 26	311.29001 +1.35	311.36	308.06	311.01	5,659,344
21 Apr 26	309.94000 -4.00	316.89	308.82	314.01	6,806,871
20 Apr 26	313.94000 -3.08	317.55	312.35	316.40	5,506,825
17 Apr 26	317.01999 +1.92	319.44	315.18	316.60	8,070,006
16 Apr 26	315.10001 -0.81	318.00	314.57	316.35	5,683,137
15 Apr 26	315.91000 +4.54	316.73	311.52	313.00	4,831,444
14 Apr 26	311.37000 +1.98	312.12	307.49	308.47	5,234,132
13 Apr 26	309.39001 +5.03	309.75	302.34	303.93	6,778,654
10 Apr 26	304.35999 -3.93	309.00	303.51	308.71	5,190,038
09 Apr 26	308.29001 -0.67	309.58	303.59	308.00	4,797,977
08 Apr 26	308.95999 +6.41	311.08	307.70	307.73	6,827,963
07 Apr 26	302.54999 -0.78	304.98	301.12	302.44	4,160,719
06 Apr 26	303.32999 +2.53	304.42	299.46	300.74	5,480,096
02 Apr 26	300.79999 +2.29	302.47	295.85	297.80	4,361,156
01 Apr 26	298.51001 -3.73	305.05	293.89	305.05	7,701,549
31 Mar 26	302.23999 +2.70	303.34	296.58	301.60	10,024,771
30 Mar 26	299.54001 +4.02	300.68	295.89	298.73	9,290,055
27 Mar 26	295.51999 -10.01	304.59	294.32	304.32	9,948,605
26 Mar 26	305.53000 +0.62	307.87	303.00	304.16	7,636,034
25 Mar 26	304.91000 +1.15	308.49	302.17	305.48	6,277,945
24 Mar 26	303.76001 -0.68	306.04	300.62	302.00	5,332,516
23 Mar 26	304.44000 +2.82	307.85	302.85	305.20	7,651,309
20 Mar 26	301.62000 +1.91	302.92	299.01	299.85	13,993,610
19 Mar 26	299.70999 +0.69	302.46	297.03	298.04	6,796,969
18 Mar 26	299.01999 -9.44	307.93	298.50	307.41	7,165,518
17 Mar 26	308.45999 -1.65	312.69	307.38	311.32	6,866,873
16 Mar 26	310.10999 +2.97	311.13	307.38	307.85	6,401,225
13 Mar 26	307.14001 +0.64	310.35	306.42	307.59	4,811,285
12 Mar 26	306.50000 -2.46	310.95	306.02	308.14	7,498,822
11 Mar 26	308.95999 -5.47	315.08	308.39	313.25	6,385,139
10 Mar 26	314.42999 -1.54	317.13	311.45	315.43	5,262,435
09 Mar 26	315.97000 -1.39	316.40	310.15	313.46	8,376,422
06 Mar 26	317.35999 -2.44	317.69	312.30	316.05	6,439,709
05 Mar 26	319.79999 -0.67	322.80	314.77	319.33	8,254,194
04 Mar 26	320.47000 -0.36	325.77	319.80	321.44	5,224,935
03 Mar 26	320.82999 +0.32	322.04	314.35	315.80	5,452,716
02 Mar 26	320.51001 +0.37	322.60	314.60	315.50	6,660,558
27 Feb 26	320.14001 +3.44	320.23	311.95	314.46	12,354,088
26 Feb 26	316.70001 +3.71	319.42	313.94	314.48	8,701,288
25 Feb 26	312.98999 +5.77	313.94	308.25	308.55	7,610,240
24 Feb 26	307.22000 +0.70	309.27	303.08	305.50	9,114,215
23 Feb 26	306.51999 -14.43	320.52	304.70	319.04	13,022,886
20 Feb 26	320.95001 +2.02	322.35	317.82	318.11	6,784,680
19 Feb 26	318.92999 -1.37	320.20	315.73	317.49	5,948,454
18 Feb 26	320.29999 +0.80	322.28	316.72	319.50	7,090,796
17 Feb 26	319.50000 +5.42	321.38	314.41	314.41	8,570,653
13 Feb 26	314.07999 -10.10	326.48	312.82	323.83	11,653,917
12 Feb 26	324.17999 -5.06	332.24	324.00	328.89	9,370,313
11 Feb 26	329.23999 +1.07	331.04	326.42	326.92	8,262,851
10 Feb 26	328.17001 +2.59	329.88	324.55	324.71	5,793,100
09 Feb 26	325.57999 -6.00	332.82	323.62	330.76	8,485,873
06 Feb 26	331.57999 +2.45	335.13	327.10	331.78	7,444,115
05 Feb 26	329.13000 -0.82	337.59	328.82	333.00	8,004,631
04 Feb 26	329.95001 +1.02	331.31	324.42	327.11	8,381,771
03 Feb 26	328.92999 -4.91	335.79	328.87	331.65	9,072,789
02 Feb 26	333.84000 +12.01	334.69	324.11	324.83	8,330,077
30 Jan 26	321.82999 -9.97	333.00	321.60	332.22	11,177,896
29 Jan 26	331.79999 +4.82	333.36	323.51	330.00	10,070,512
28 Jan 26	326.98001 +1.72	328.39	324.88	326.73	8,089,998
27 Jan 26	325.26001 -3.23	328.93	324.91	328.48	6,181,006
26 Jan 26	328.48999 +2.31	332.00	325.03	328.00	7,500,382
23 Jan 26	326.17999 -0.18	327.80	324.62	325.86	5,667,908
22 Jan 26	326.35999 +1.08	328.39	324.00	326.46	6,930,304
21 Jan 26	325.28000 -0.54	328.67	323.00	326.43	8,954,218
20 Jan 26	325.82001 -2.48	328.32	321.56	322.23	8,270,436
16 Jan 26	328.29999 +0.55	329.25	325.40	326.78	8,288,205
15 Jan 26	327.75000 -1.42	331.69	326.37	329.33	8,430,874
14 Jan 26	329.17001 +1.29	329.90	323.94	328.66	9,244,173
13 Jan 26	327.88000 -15.32	337.52	323.83	337.00	20,337,646
12 Jan 26	343.20001 -6.57	346.51	337.32	342.78	13,226,291
09 Jan 26	349.76999 -2.46	354.70	349.15	352.16	4,903,262
08 Jan 26	352.23001 -3.65	356.35	349.50	355.00	6,308,411
07 Jan 26	355.88000 -1.68	358.28	354.51	357.15	6,312,734
06 Jan 26	357.56000 +3.76	358.62	352.00	353.68	6,718,218
05 Jan 26	353.79999 +7.32	357.54	344.05	344.50	7,585,310
02 Jan 26	346.48001 -4.23	350.05	343.48	349.87	5,396,636
31 Dec 25	350.70999 -2.91	355.20	350.69	353.65	3,461,168
30 Dec 25	353.62000 -0.99	354.87	352.66	354.00	3,358,581
29 Dec 25	354.60999 -0.39	356.55	353.80	355.49	3,402,129
26 Dec 25	355.00000 -0.14	356.73	353.71	355.10	1,999,946
24 Dec 25	355.14001 +1.76	355.99	353.01	353.38	2,022,039
23 Dec 25	353.38000 +1.29	356.38	352.00	352.00	3,680,492
22 Dec 25	352.09000 +2.84	353.44	349.59	350.00	4,920,846
19 Dec 25	349.25000 +3.24	349.91	346.05	346.05	17,750,916
18 Dec 25	346.01001 +1.60	347.53	344.27	345.17	6,708,883
17 Dec 25	344.41000 -0.70	347.79	343.68	345.55	7,056,236
16 Dec 25	345.10999 -1.78	347.62	343.72	346.00	7,249,302
15 Dec 25	346.89001 -0.94	348.45	343.83	347.83	6,923,553
12 Dec 25	347.82999 +2.20	349.84	345.97	348.00	6,914,659
11 Dec 25	345.63000 +19.90	347.32	330.06	332.60	12,953,584
10 Dec 25	325.73001 -0.77	328.76	325.30	326.64	5,467,541
09 Dec 25	326.50000 -0.34	328.23	325.07	326.61	4,309,978
08 Dec 25	326.84000 -4.40	331.34	324.71	329.88	5,998,580
05 Dec 25	331.23999 +4.14	334.11	326.40	326.83	5,266,948
04 Dec 25	327.10001 -2.51	332.38	324.28	331.28	6,266,614
03 Dec 25	329.60999 -0.01	332.35	329.35	329.61	6,293,547
02 Dec 25	329.62000 -0.77	332.80	327.21	331.45	8,111,510
01 Dec 25	330.39001 -4.05	333.30	330.14	332.94	6,969,363
28 Nov 25	334.44000 +0.65	335.02	332.00	333.43	4,585,189
26 Nov 25	333.79001 -0.74	335.71	333.05	334.53	4,282,094
25 Nov 25	334.53000 +5.23	336.06	328.90	328.90	5,815,214
24 Nov 25	329.29999 +1.32	330.73	326.00	329.24	8,896,669
21 Nov 25	327.98001 +4.21	331.08	324.29	325.38	8,832,314
20 Nov 25	323.76999 -0.35	328.40	323.14	324.12	6,200,518
19 Nov 25	324.12000 +2.94	324.57	319.87	321.52	7,017,344
18 Nov 25	321.17999 -4.57	325.00	318.00	324.50	9,131,721
17 Nov 25	325.75000 -4.27	333.36	324.93	331.16	6,317,287
14 Nov 25	330.01999 -6.06	336.08	329.03	335.89	6,378,093
13 Nov 25	336.07999 -2.80	341.46	335.60	339.04	4,925,529
12 Nov 25	338.88000 -0.04	344.26	337.40	338.25	6,357,887
11 Nov 25	338.92001 +4.07	339.09	333.20	335.50	4,379,633
10 Nov 25	334.85001 -1.17	338.68	334.32	336.65	5,258,986
07 Nov 25	336.01999 -0.94	338.29	334.85	336.73	5,305,345
06 Nov 25	336.95999 -3.08	338.65	333.71	338.59	8,470,449
05 Nov 25	340.04001 -0.26	342.11	336.36	340.13	4,965,592
04 Nov 25	340.29999 +3.40	340.32	334.25	336.48	5,861,152
03 Nov 25	336.89999 -3.84	341.21	334.82	341.00	5,392,895
31 Oct 25	340.73999 -4.29	343.00	338.17	342.08	7,167,990
30 Oct 25	345.03000 +3.75	349.71	341.79	342.22	6,367,578
29 Oct 25	341.28000 -5.62	350.98	339.00	346.00	8,361,652
28 Oct 25	346.89999 -0.92	349.89	346.50	348.58	6,955,737
27 Oct 25	347.82001 +0.44	349.52	345.01	349.00	5,321,245
24 Oct 25	347.38000 +1.42	349.08	345.32	348.20	3,566,432
23 Oct 25	345.95999 +0.60	347.15	344.46	346.20	7,206,310
22 Oct 25	345.35999 -1.85	348.17	344.50	347.82	5,074,406
21 Oct 25	347.20999 +2.80	349.65	343.00	343.12	4,095,863
20 Oct 25	344.41000 +2.52	344.96	338.94	341.90	4,472,005
17 Oct 25	341.89001 +6.49	343.45	337.00	337.77	6,245,384
16 Oct 25	335.39999 -10.29	345.69	334.17	345.00	6,217,012
15 Oct 25	345.69000 -2.69	350.08	344.00	348.38	3,778,198
14 Oct 25	348.38000 +5.08	350.01	340.22	341.00	5,727,523
13 Oct 25	343.29999 -0.35	347.66	340.73	343.72	4,030,682
10 Oct 25	343.64999 -3.39	350.40	343.25	347.63	6,285,190
09 Oct 25	347.04001 -4.32	352.87	345.58	351.47	4,428,814
08 Oct 25	351.35999 -1.06	355.00	351.10	353.78	3,846,936
07 Oct 25	352.42001 +3.14	354.44	350.06	350.06	4,981,315
06 Oct 25	349.28000 -0.56	351.12	344.35	350.01	4,693,416
03 Oct 25	349.84000 +3.89	353.16	346.00	346.11	5,170,421
02 Oct 25	345.95001 -1.88	347.18	343.56	346.21	5,184,090
01 Oct 25	347.82999 +6.45	349.36	340.31	340.31	8,144,117
30 Sep 25	341.38000 +1.22	345.61	338.51	339.82	8,158,215
29 Sep 25	340.16000 +2.79	340.64	335.55	337.38	6,486,162
26 Sep 25	337.37000 +2.44	339.50	336.23	337.23	9,572,098
25 Sep 25	334.92999 -3.75	340.20	334.51	338.35	5,383,690
24 Sep 25	338.67999 -0.02	339.90	337.92	339.13	4,930,939
23 Sep 25	338.70001 -5.66	345.26	337.63	344.59	10,110,118
22 Sep 25	344.35999 +2.75	344.86	338.66	339.01	5,546,008
19 Sep 25	341.60999 +3.43	342.69	338.25	340.45	13,470,641
18 Sep 25	338.17999 -8.02	345.27	338.18	344.73	6,986,403
17 Sep 25	346.20001 +6.17	346.20	339.52	339.94	5,752,632
16 Sep 25	340.03000 +0.98	340.54	333.47	336.24	5,518,262
15 Sep 25	339.04999 -0.38	342.71	338.39	340.61	4,298,931
12 Sep 25	339.42999 -4.06	343.19	339.17	341.22	3,518,310
11 Sep 25	343.48999 +5.37	343.53	337.87	338.73	5,143,903
10 Sep 25	338.12000 -5.87	342.61	336.44	342.61	6,557,868
09 Sep 25	343.98999 +1.69	346.32	341.29	341.69	4,640,528
08 Sep 25	342.29999 -0.92	344.38	341.00	342.34	4,711,571
05 Sep 25	343.22000 -7.77	352.62	340.20	351.38	5,448,341
04 Sep 25	350.98999 +0.12	352.63	349.15	350.73	4,323,973
03 Sep 25	350.87000 +0.80	350.89	347.26	349.34	4,031,894
02 Sep 25	350.07001 -1.71	350.17	346.08	349.31	4,892,001
29 Aug 25	351.78000 +1.92	352.63	349.00	350.46	3,671,901
28 Aug 25	349.85999 -0.49	351.04	348.60	350.60	4,987,541
27 Aug 25	350.35001 -0.83	353.42	349.84	350.71	5,531,127
26 Aug 25	351.17999 +2.36	353.40	347.45	348.69	5,876,224
25 Aug 25	348.82001 -1.22	350.72	347.50	349.61	8,020,043
22 Aug 25	350.04001 +6.35	351.20	345.22	345.22	4,957,835
21 Aug 25	343.69000 -0.24	344.52	339.72	342.89	6,073,857
20 Aug 25	343.92999 +1.48	347.44	342.85	343.40	5,834,366
19 Aug 25	342.45001 -0.29	346.34	341.89	342.56	4,457,201
18 Aug 25	342.73999 -1.73	345.73	340.95	343.84	3,999,572
15 Aug 25	344.47000 -1.02	348.36	342.86	346.24	4,920,206
14 Aug 25	345.48999 +2.94	346.08	341.67	342.94	6,224,008
13 Aug 25	342.54999 +5.81	343.48	336.78	336.98	5,693,362
12 Aug 25	336.73999 +0.84	338.65	334.81	335.20	5,684,596
11 Aug 25	335.89999 -0.88	337.86	334.51	336.73	5,715,795
08 Aug 25	336.78000 +4.69	337.38	332.73	333.68	6,073,868
07 Aug 25	332.09000 -7.65	342.15	328.70	341.43	8,797,064
06 Aug 25	339.73999 +2.31	341.43	335.43	338.30	5,944,108
05 Aug 25	337.42999 -4.72	342.46	335.55	342.15	7,295,564
04 Aug 25	342.14999 +2.80	344.38	340.00	341.70	7,335,286
01 Aug 25	339.35001 -6.12	346.17	338.10	344.10	8,658,670
31 Jul 25	345.47000 -5.44	352.82	345.09	348.93	8,641,733
30 Jul 25	350.91000 -0.38	356.62	347.23	351.70	12,129,680
29 Jul 25	351.29001 -4.18	358.32	350.81	356.29	7,402,324
28 Jul 25	355.47000 -1.57	358.32	354.73	356.38	3,920,959
25 Jul 25	357.04001 +3.07	357.65	353.01	354.00	3,915,781
24 Jul 25	353.97000 -1.32	357.18	353.86	354.82	5,881,632
23 Jul 25	355.29001 +3.43	355.78	351.21	353.00	4,385,600
22 Jul 25	351.85999 +0.92	354.48	350.20	351.10	4,614,217
21 Jul 25	350.94000 +1.89	353.65	348.40	349.06	5,216,269
18 Jul 25	349.04999 -0.76	349.50	347.16	349.50	4,927,644
17 Jul 25	349.81000 -0.09	351.37	348.48	350.00	4,747,460
16 Jul 25	349.89999 +2.88	350.67	345.80	347.29	5,539,115
15 Jul 25	347.01999 -3.48	350.21	346.76	348.12	4,891,719
14 Jul 25	350.50000 +2.57	351.97	345.01	347.39	5,599,263
11 Jul 25	347.92999 -7.95	353.81	344.39	352.51	7,580,157
10 Jul 25	355.88000 -1.88	357.62	353.45	356.83	6,121,637
09 Jul 25	357.76001 +3.21	357.76	353.75	355.07	7,297,087
08 Jul 25	354.54999 -2.09	358.27	353.25	356.68	6,966,793
07 Jul 25	356.64001 -2.22	359.66	354.49	358.92	5,138,011
03 Jul 25	358.85999 +4.64	359.00	353.61	354.59	3,702,810
02 Jul 25	354.22000 -1.25	356.36	350.00	354.60	5,131,422
01 Jul 25	355.47000 +0.42	357.00	351.42	353.82	6,653,409
30 Jun 25	355.04999 +6.44	355.61	349.06	349.35	7,080,119
27 Jun 25	348.60999 +2.58	352.01	345.66	346.59	6,456,825
26 Jun 25	346.03000 +0.77	346.91	342.03	343.77	8,808,123
25 Jun 25	345.26001 -6.37	351.29	345.26	350.45	6,823,745
24 Jun 25	351.63000 +7.88	354.56	347.92	351.52	10,171,951
23 Jun 25	343.75000 +5.18	344.30	335.63	337.50	7,553,346
20 Jun 25	338.57001 -1.81	340.00	334.92	338.95	19,315,876
18 Jun 25	340.38000 -17.46	358.48	338.04	357.85	14,965,687
17 Jun 25	357.84000 +2.36	359.60	353.32	353.49	5,489,436
16 Jun 25	355.48001 +2.63	360.22	354.33	356.49	7,223,603
13 Jun 25	352.85001 -18.55	363.01	345.00	361.51	14,164,458
12 Jun 25	371.39999 -1.91	374.17	369.55	372.23	4,865,950
11 Jun 25	373.31000 +2.61	375.51	369.38	370.00	5,562,874
10 Jun 25	370.70001 +4.04	371.44	366.68	367.00	4,106,040
09 Jun 25	366.66000 -3.56	369.79	362.05	369.79	5,000,275
06 Jun 25	370.22000 +3.45	371.00	367.55	369.01	5,000,659
05 Jun 25	366.76999 -1.23	371.00	365.93	370.00	6,874,061
04 Jun 25	368.00000 +2.14	369.66	366.31	366.71	4,202,306
03 Jun 25	365.85999 +0.54	366.88	361.50	364.58	5,171,787
02 Jun 25	365.32001 +0.13	365.46	359.96	362.77	3,842,280
30 May 25	365.19000 +2.79	367.04	361.35	361.35	8,714,586
29 May 25	362.39999 +2.67	363.04	358.72	360.35	4,584,867
28 May 25	359.73001 +0.43	360.91	358.04	359.34	3,291,064
27 May 25	359.29999 +5.76	360.00	354.48	355.41	6,239,024
23 May 25	353.54001 -4.43	356.00	352.22	353.74	5,339,146
22 May 25	357.97000 -0.33	360.00	356.56	357.76	4,936,568
21 May 25	358.29999 -8.54	365.99	358.08	363.72	6,125,536
20 May 25	366.84000 -1.06	368.25	364.69	367.78	5,281,778
19 May 25	367.89999 +2.78	369.15	362.32	363.02	5,072,883
16 May 25	365.12000 +2.82	366.19	360.89	362.95	5,806,770
15 May 25	362.29999 +5.84	363.73	356.67	356.89	5,790,429
14 May 25	356.45999 +0.32	358.41	355.21	356.67	6,208,010
13 May 25	356.14001 +0.29	358.87	354.58	355.52	5,396,614
12 May 25	355.85001 +3.31	361.89	351.13	359.14	7,960,236
09 May 25	352.54001 +1.27	353.80	350.67	351.83	3,085,238
08 May 25	351.26999 +1.42	355.33	350.95	352.00	4,156,386
07 May 25	349.85001 +2.15	351.15	347.21	348.70	5,402,116
06 May 25	347.70001 -0.94	349.65	345.76	346.40	3,421,648
05 May 25	348.64001 +1.04	351.05	346.12	347.00	3,863,464
02 May 25	347.60001 +5.15	350.09	346.12	347.22	6,103,722
01 May 25	342.45001 -3.05	345.72	340.12	345.58	5,803,902
30 Apr 25	345.50000 +3.98	346.52	333.24	334.44	9,501,202
29 Apr 25	341.51999 +4.01	342.27	336.46	338.50	5,324,097
28 Apr 25	337.51001 +2.34	339.33	335.02	336.77	5,404,503
25 Apr 25	335.17001 -0.54	336.36	332.17	334.76	4,448,591
24 Apr 25	335.70999 +1.34	336.77	331.25	333.28	8,044,453
23 Apr 25	334.37000 +2.97	341.25	333.20	337.24	8,903,559
22 Apr 25	331.39999 +11.30	332.56	322.39	323.86	5,435,531
21 Apr 25	320.10001 -9.51	329.15	316.65	329.00	6,358,050
17 Apr 25	329.60999 -1.72	334.32	328.44	331.07	5,622,265
16 Apr 25	331.32999 -4.48	337.22	328.86	335.00	5,808,838
15 Apr 25	335.81000 +0.63	339.39	335.00	336.72	4,380,260
14 Apr 25	335.17999 +1.78	339.61	333.14	336.41	5,004,853
11 Apr 25	333.39999 +8.79	336.98	322.54	324.43	6,741,480
10 Apr 25	324.60999 -7.82	330.16	313.27	328.02	8,701,195
09 Apr 25	332.42999 +24.16	334.03	305.64	305.64	11,334,150
08 Apr 25	308.26999 -4.05	326.28	303.93	322.24	9,466,895
07 Apr 25	312.32001 -0.81	322.18	299.00	302.07	12,141,573
04 Apr 25	313.13000 -26.26	334.65	312.12	330.00	13,166,219
03 Apr 25	339.39001 -6.94	344.73	331.00	333.90	8,781,863
02 Apr 25	346.32999 -0.02	348.20	343.05	343.44	5,619,763
01 Apr 25	346.35001 -4.11	350.45	342.57	350.44	7,450,901
31 Mar 25	350.45999 +7.61	351.86	334.49	339.35	9,828,936
28 Mar 25	342.85001 -7.01	351.61	341.61	349.19	5,677,981
27 Mar 25	349.85999 +5.68	350.84	343.32	344.00	7,248,294
26 Mar 25	344.17999 -0.44	347.38	343.00	345.99	6,161,976
25 Mar 25	344.62000 +0.75	345.53	340.67	344.56	3,914,032
24 Mar 25	343.87000 +8.21	345.22	337.65	338.65	5,670,319
21 Mar 25	335.66000 -3.84	339.43	335.52	337.37	17,224,198
20 Mar 25	339.50000 -0.37	342.24	337.66	339.00	5,423,708
19 Mar 25	339.87000 +5.10	341.03	334.50	336.80	5,437,611
18 Mar 25	334.76999 +0.22	335.80	332.30	335.29	7,773,518
17 Mar 25	334.54999 +2.75	336.11	329.76	330.03	6,146,547
14 Mar 25	331.79999 +3.25	332.77	326.38	327.21	7,809,572
13 Mar 25	328.54999 -4.29	336.20	327.70	330.99	7,910,257
12 Mar 25	332.84000 +0.70	336.16	329.11	335.97	6,290,919
11 Mar 25	332.14001 -9.34	339.61	329.58	338.41	9,770,333
10 Mar 25	341.48001 -3.84	345.01	337.64	339.94	8,190,091
07 Mar 25	345.32001 +1.16	346.39	339.14	340.87	6,340,985
06 Mar 25	344.16000 -8.52	348.87	340.39	345.96	8,585,509
05 Mar 25	352.67999 +0.45	354.11	348.93	350.83	8,234,416
04 Mar 25	352.23001 -9.59	360.27	350.40	360.11	8,946,536
03 Mar 25	361.82001 -0.89	366.54	359.54	363.00	9,077,259
28 Feb 25	362.70999 +6.97	364.00	353.71	354.71	15,507,381
27 Feb 25	355.73999 +5.11	360.31	351.67	351.90	7,279,274
26 Feb 25	350.63000 -1.46	351.83	348.99	350.00	5,957,891
25 Feb 25	352.09000 +2.23	352.59	346.00	351.37	6,191,949
24 Feb 25	349.85999 +1.33	350.80	347.36	348.76	5,041,646
21 Feb 25	348.53000 -1.96	353.32	347.48	350.49	6,902,106
20 Feb 25	350.48999 -4.74	356.13	349.06	355.23	5,687,992
19 Feb 25	355.23001 -1.50	357.15	354.18	356.02	4,147,378
18 Feb 25	356.73001 +2.92	356.74	352.40	353.69	5,819,378
14 Feb 25	353.81000 -1.82	355.43	353.22	354.43	5,714,802
13 Feb 25	355.63000 +4.14	356.08	350.73	353.12	4,276,349
12 Feb 25	351.48999 +0.77	351.83	347.49	349.16	6,756,378
11 Feb 25	350.72000 -0.51	352.12	346.25	348.30	5,143,469
10 Feb 25	351.23001 +3.21	351.90	347.70	348.70	6,015,039
07 Feb 25	348.01999 +0.54	350.75	347.21	348.00	4,258,360
06 Feb 25	347.48001 -1.96	350.65	346.60	349.78	4,290,591
05 Feb 25	349.44000 +4.29	349.48	345.25	346.00	4,910,690
04 Feb 25	345.14999 -0.67	346.01	342.54	344.60	5,321,399
03 Feb 25	345.82001 +4.02	346.00	339.24	340.00	7,989,875
31 Jan 25	341.79999 -1.25	351.25	341.71	346.47	8,530,580
30 Jan 25	343.04999 +7.17	344.44	339.00	339.51	7,804,966
29 Jan 25	335.88000 +1.40	337.11	334.50	334.50	5,054,316
28 Jan 25	334.48001 -0.06	337.83	332.89	334.67	5,969,823
27 Jan 25	334.54001 +4.34	335.49	328.05	330.00	6,544,865
24 Jan 25	330.20001 +1.99	331.08	327.80	328.02	4,279,749
23 Jan 25	328.20999 +4.65	328.51	323.57	323.76	5,263,783
22 Jan 25	323.56000 -0.07	325.74	322.38	324.77	4,991,206
21 Jan 25	323.63000 +4.01	324.58	320.00	320.31	5,436,338
17 Jan 25	319.62000 +2.37	320.59	316.71	317.50	5,707,743
16 Jan 25	317.25000 +0.97	319.18	315.75	315.75	4,587,989
15 Jan 25	316.28000 +7.19	317.19	313.13	313.68	5,191,357
14 Jan 25	309.09000 +2.17	310.16	307.52	308.75	5,079,887
13 Jan 25	306.92001 -0.79	306.92	303.84	305.00	9,399,468
10 Jan 25	307.70999 -4.89	311.85	305.99	311.20	6,580,233
08 Jan 25	312.60001 +0.93	314.04	310.21	311.00	5,026,758
07 Jan 25	311.67001 -1.37	315.19	311.32	312.89	4,918,335
06 Jan 25	313.04001 -1.87	315.39	312.07	315.01	6,550,131
03 Jan 25	314.91000 +0.51	315.92	312.01	314.18	4,214,631
02 Jan 25	314.39999 -1.64	319.68	312.41	317.78	5,256,973
31 Dec 24	316.04001 +0.73	317.66	315.19	316.12	3,936,752
30 Dec 24	315.31000 -3.35	317.11	313.23	314.68	3,447,755
27 Dec 24	318.66000 -2.25	321.50	317.56	319.27	3,399,633
26 Dec 24	320.91000 +0.26	321.45	319.46	319.77	2,690,192
24 Dec 24	320.64999 +3.43	321.54	317.28	318.17	2,679,352
23 Dec 24	317.22000 -0.49	317.97	313.35	315.65	7,504,467
20 Dec 24	317.70999 +2.83	320.00	312.28	313.57	22,951,378
19 Dec 24	314.88000 +5.10	316.87	311.23	311.83	8,264,543
18 Dec 24	309.78000 -8.52	321.61	309.56	318.50	10,307,254
17 Dec 24	318.29999 +2.41	318.84	315.14	315.82	8,785,015
16 Dec 24	315.89001 +1.15	317.56	314.10	314.74	6,498,182
13 Dec 24	314.73999 +0.51	316.95	314.34	315.83	4,656,259
12 Dec 24	314.23001 +0.44	315.55	313.43	314.82	3,140,247
11 Dec 24	313.79001 +1.41	315.55	311.21	313.04	4,273,825
10 Dec 24	312.38000 +4.08	312.98	306.64	307.36	4,477,073
09 Dec 24	308.29999 -2.71	313.01	307.64	311.83	5,679,010
06 Dec 24	311.01001 +1.93	312.56	308.80	308.87	4,228,333
05 Dec 24	309.07999 -0.82	311.09	308.83	309.98	5,168,724
04 Dec 24	309.89999 -3.11	312.85	308.80	312.42	5,931,219
03 Dec 24	313.01001 -3.64	317.32	312.77	317.10	4,869,956
02 Dec 24	316.64999 +1.57	317.42	313.71	316.90	5,570,851
29 Nov 24	315.07999 +0.38	316.25	313.70	314.29	3,852,944
27 Nov 24	314.70001 +2.88	316.37	309.49	310.77	5,165,083
26 Nov 24	311.82001 -1.37	314.50	311.54	314.20	6,974,510
25 Nov 24	313.19000 +3.27	313.66	309.86	311.86	14,121,746
22 Nov 24	309.92001 +0.02	311.59	307.90	307.97	5,913,951
21 Nov 24	309.89999 +2.51	310.92	306.65	307.30	5,696,494
20 Nov 24	307.39001 -4.46	312.29	306.22	311.86	6,287,345
19 Nov 24	311.85001 -0.31	312.23	308.51	310.00	4,877,612
18 Nov 24	312.16000 +2.52	312.41	308.70	309.48	4,581,018
15 Nov 24	309.64001 +1.39	310.72	306.66	307.56	5,095,213
14 Nov 24	308.25000 -1.23	311.29	307.83	309.30	4,408,536
13 Nov 24	309.48001 -0.37	310.95	307.84	309.49	4,036,031
12 Nov 24	309.85001 -1.07	310.55	308.11	309.04	4,536,315
11 Nov 24	310.92001 +3.05	312.44	309.30	310.09	4,342,693
08 Nov 24	307.87000 +2.07	311.15	305.69	306.89	6,148,683
07 Nov 24	305.79999 -1.60	307.63	304.42	307.50	6,187,921
06 Nov 24	307.39999 +14.11	309.00	302.82	306.32	10,238,744
05 Nov 24	293.29001 +1.44	294.78	291.58	291.71	3,643,803
04 Nov 24	291.85001 +1.11	293.15	290.76	291.55	4,281,721
01 Nov 24	290.73999 +0.89	292.67	287.19	288.49	5,438,871
31 Oct 24	289.85001 -0.31	296.34	289.62	292.09	7,813,938
30 Oct 24	290.16000 +8.28	295.78	288.33	292.34	9,051,672
29 Oct 24	281.88000 -2.31	285.70	281.35	284.27	7,220,980
28 Oct 24	284.19000 +2.46	284.64	281.53	282.04	4,289,114
25 Oct 24	281.73001 -1.49	285.09	280.78	284.00	4,414,985
24 Oct 24	283.22000 -0.54	283.62	281.73	282.39	4,577,682
23 Oct 24	283.76001 -1.03	286.05	283.53	286.04	5,249,255
22 Oct 24	284.79001 -2.06	286.53	283.53	285.05	5,701,934
21 Oct 24	286.85001 -3.77	290.44	286.33	289.60	6,264,584
18 Oct 24	290.62000 +0.23	291.04	288.08	289.92	5,169,510
17 Oct 24	290.39001 +2.87	290.93	287.61	288.57	8,587,170
16 Oct 24	287.51999 +8.23	287.60	278.35	278.62	9,395,689
15 Oct 24	279.29001 -1.39	282.64	278.83	281.00	5,783,931
14 Oct 24	280.67999 +2.84	281.37	277.99	279.08	3,988,885
11 Oct 24	277.84000 +0.37	278.80	275.37	276.04	4,732,374
10 Oct 24	277.47000 +0.54	277.67	275.35	276.78	4,057,142
09 Oct 24	276.92999 +1.97	277.49	274.42	275.00	4,114,590
08 Oct 24	274.95999 +1.17	276.10	274.01	274.71	4,365,464
07 Oct 24	273.79001 -4.14	277.61	273.24	277.60	4,275,603
04 Oct 24	277.92999 +1.07	278.44	275.10	277.35	4,203,972
03 Oct 24	276.85999 -0.14	277.69	275.84	276.67	2,992,992
02 Oct 24	277.00000 -0.60	277.64	275.37	276.57	4,735,741
01 Oct 24	277.60001 +2.65	279.06	274.36	276.97	5,718,674
30 Sep 24	274.95001 -0.22	275.69	273.20	275.00	5,935,415
27 Sep 24	275.17001 +3.48	277.98	272.78	273.16	6,509,578
26 Sep 24	271.69000 +2.06	273.24	270.00	270.50	9,552,507
25 Sep 24	269.63000 -3.15	274.25	268.23	274.19	11,671,266
24 Sep 24	272.78000 -15.85	281.00	272.71	280.18	13,690,164
23 Sep 24	288.63000 +3.86	288.88	284.62	284.90	6,505,632
20 Sep 24	284.76999 -0.47	287.00	283.25	285.50	27,810,924
19 Sep 24	285.23999 -3.24	291.48	282.87	291.09	10,382,069
18 Sep 24	288.48001 -3.08	292.02	288.13	291.84	5,889,996
17 Sep 24	291.56000 +1.08	293.07	290.08	290.90	5,135,913
16 Sep 24	290.48001 +3.13	290.90	287.74	288.05	4,458,865
13 Sep 24	287.35001 +1.98	288.74	285.55	286.49	4,987,643
12 Sep 24	285.37000 +1.41	286.00	281.47	284.00	4,161,170
11 Sep 24	283.95999 -1.38	285.17	278.30	285.02	6,281,968
10 Sep 24	285.34000 -0.27	286.40	283.57	285.93	5,314,413
09 Sep 24	285.60999 +6.24	286.97	281.65	282.09	10,933,862
06 Sep 24	279.37000 +0.75	280.28	277.43	277.77	7,187,805
05 Sep 24	278.62000 -1.87	281.50	277.41	281.00	6,447,539
04 Sep 24	280.48999 +1.95	281.64	278.70	278.71	6,089,085
03 Sep 24	278.54001 +2.17	282.09	276.37	276.37	7,278,250
30 Aug 24	276.37000 +2.05	276.99	274.26	275.00	6,296,089
29 Aug 24	274.32001 +5.13	275.99	270.45	270.98	5,565,085
28 Aug 24	269.19000 -1.53	271.98	267.67	271.16	5,455,098
27 Aug 24	270.72000 +2.51	270.95	267.89	268.52	6,594,067
26 Aug 24	268.20999 +0.77	270.37	267.67	267.72	4,612,181
23 Aug 24	267.44000 -0.50	269.21	265.31	268.70	3,697,448
22 Aug 24	267.94000 -0.26	269.50	266.57	268.94	4,425,444
21 Aug 24	268.20001 +0.16	269.27	267.39	268.56	6,639,748
20 Aug 24	268.04001 +1.57	268.04	265.78	267.00	6,803,575
19 Aug 24	266.47000 -0.91	268.31	265.23	267.42	6,555,945
16 Aug 24	267.38000 +0.58	268.44	265.39	266.85	5,111,080
15 Aug 24	266.79999 +5.66	267.39	262.84	262.84	7,397,780
14 Aug 24	261.14001 +1.01	261.50	258.74	260.87	8,552,272
13 Aug 24	260.13000 +0.24	261.68	259.27	260.13	12,005,746
12 Aug 24	259.89001 +0.13	261.60	259.24	260.50	26,769,518
09 Aug 24	259.76001 -0.07	261.52	259.01	259.17	7,228,127
08 Aug 24	259.82999 +3.31	260.45	257.92	258.13	8,223,667
07 Aug 24	256.51999 -1.74	262.03	256.31	259.66	12,908,578
06 Aug 24	258.26001 +1.82	260.49	255.77	256.50	21,586,816
05 Aug 24	256.44000 -10.14	262.92	254.51	261.45	9,631,322
02 Aug 24	266.57999 +0.65	267.96	262.88	263.83	7,017,857
01 Aug 24	265.92999 +0.26	267.00	264.18	266.33	7,269,671
31 Jul 24	265.67001 +2.57	266.36	264.25	264.54	7,642,547
30 Jul 24	263.10001 +1.50	264.30	261.01	263.23	5,941,775
29 Jul 24	261.60001 +2.14	262.70	258.58	260.32	6,068,109
26 Jul 24	259.45999 +5.72	261.20	255.59	255.59	7,062,213
25 Jul 24	253.74001 -0.43	258.22	252.70	255.39	8,573,282
24 Jul 24	254.17000 -10.62	257.20	253.13	256.07	13,065,893
23 Jul 24	264.79001 -2.92	267.70	263.86	267.53	8,109,209
22 Jul 24	267.70999 +2.25	268.40	265.02	267.23	5,313,610
19 Jul 24	265.45999 -3.69	270.95	264.31	270.32	6,839,933
18 Jul 24	269.14999 -3.55	273.62	268.55	272.29	5,550,804
17 Jul 24	272.70001 +3.45	272.91	268.24	268.44	5,324,662
16 Jul 24	269.25000 +0.80	270.21	267.37	268.52	7,869,921
15 Jul 24	268.45001 +2.71	269.24	265.25	265.67	6,845,211
12 Jul 24	265.73999 +3.19	267.39	263.66	264.34	6,627,767
11 Jul 24	262.54999 -0.45	263.63	260.76	262.13	8,805,194
10 Jul 24	263.00000 -2.44	263.48	258.51	259.12	9,635,466
09 Jul 24	265.44000 -0.96	267.55	263.92	267.00	6,432,808
08 Jul 24	266.39999 -3.96	271.44	265.97	270.25	8,561,140
05 Jul 24	270.35999 +1.37	270.55	268.24	269.00	7,986,435
03 Jul 24	268.98999 +0.76	269.75	268.15	269.07	5,017,760
02 Jul 24	268.23001 +4.99	268.23	262.40	263.24	8,697,811
01 Jul 24	263.23999 +0.77	265.77	261.30	263.79	7,955,766
28 Jun 24	262.47000 -4.12	268.60	261.25	267.20	13,957,270
27 Jun 24	266.59000 -7.01	270.59	266.50	268.51	10,529,083
26 Jun 24	273.60001 +0.07	274.46	271.75	272.91	12,171,987
25 Jun 24	273.53000 -2.77	277.93	273.53	276.85	19,897,652
24 Jun 24	276.29999 +1.08	280.39	275.27	275.32	24,149,628
21 Jun 24	275.22000 -1.60	277.54	274.58	277.17	14,790,151
20 Jun 24	276.82001 +3.20	278.04	273.10	273.19	10,164,364
18 Jun 24	273.62000 +2.45	273.90	271.30	271.30	6,707,460
17 Jun 24	271.17001 +0.51	271.83	269.00	269.00	9,258,209
14 Jun 24	270.66000 -0.53	271.55	269.27	270.10	8,537,260
13 Jun 24	271.19000 +0.87	271.86	269.32	270.32	7,361,158
12 Jun 24	270.32001 -4.35	277.60	269.90	276.77	7,536,636
11 Jun 24	274.67001 -0.37	274.86	272.22	274.54	6,244,586
10 Jun 24	275.04001 -3.63	278.56	273.38	278.14	5,214,002
07 Jun 24	278.67001 +1.63	280.33	276.86	277.71	4,515,795
06 Jun 24	277.04001 +2.54	277.15	274.08	274.80	4,862,378
05 Jun 24	274.50000 +2.08	274.93	272.02	273.53	5,368,674
04 Jun 24	272.42001 +2.04	272.99	269.31	269.63	4,188,515
03 Jun 24	270.38000 -2.08	273.13	268.06	273.09	4,838,782
31 May 24	272.45999 +1.16	272.76	269.01	271.44	8,909,985
30 May 24	271.29999 +2.44	271.64	268.31	268.70	4,903,071
29 May 24	268.85999 -2.12	271.14	268.26	269.00	5,469,713
28 May 24	270.98001 -3.51	274.46	270.23	274.23	6,212,455
24 May 24	274.48999 +0.26	275.24	273.35	275.01	4,339,967
23 May 24	274.23001 -1.35	277.44	273.03	275.24	6,115,917
22 May 24	275.57999 -0.37	278.08	275.12	275.53	4,202,492
21 May 24	275.95001 -2.59	278.42	274.88	278.00	6,578,156
20 May 24	278.54001 -1.56	280.27	278.18	279.22	5,460,901
17 May 24	280.10001 +0.26	280.91	278.10	280.05	6,177,831
16 May 24	279.84000 -1.66	282.38	279.26	281.74	10,341,718
15 May 24	281.50000 +3.76	281.73	277.07	277.15	21,288,364
14 May 24	277.73999 -1.65	279.99	274.27	279.44	18,526,094
13 May 24	279.39001 -1.35	282.15	279.10	281.46	10,528,397
10 May 24	280.73999 +2.20	281.03	279.24	279.55	8,986,581
09 May 24	278.54001 +1.35	278.79	276.39	276.80	8,948,813
08 May 24	277.19000 +0.73	278.55	274.92	277.80	9,029,699
07 May 24	276.45999 +3.79	277.88	272.83	273.72	6,377,080
06 May 24	272.67001 +4.18	272.78	269.57	269.65	3,958,721
03 May 24	268.48999 +0.88	269.45	266.50	269.00	3,862,018
02 May 24	267.60999 +0.29	269.47	266.65	269.35	5,061,698
01 May 24	267.32001 -1.29	270.91	266.71	268.15	6,125,360
30 Apr 24	268.60999 -3.23	272.08	268.58	270.53	6,376,353
29 Apr 24	271.84000 -2.68	274.47	271.09	272.32	4,192,247
26 Apr 24	274.51999 -0.64	276.77	273.83	275.01	6,840,615
25 Apr 24	275.16000 +0.14	276.22	270.49	272.97	8,064,621
24 Apr 24	275.01999 +0.91	283.00	274.49	282.57	8,807,157
23 Apr 24	274.10999 +1.78	274.89	272.71	274.01	6,438,002
22 Apr 24	272.32999 +2.55	273.76	269.36	270.95	6,463,742
19 Apr 24	269.78000 -1.59	272.00	268.29	271.47	7,905,368
18 Apr 24	271.37000 -1.32	273.15	269.86	272.57	8,231,849
17 Apr 24	272.69000 +1.34	274.00	271.50	273.30	5,940,897
16 Apr 24	271.35001 +0.07	274.13	270.17	270.54	8,237,131
15 Apr 24	271.28000 -4.68	277.91	270.34	277.89	10,267,489
12 Apr 24	275.95999 +0.28	277.00	274.05	275.55	9,038,411
11 Apr 24	275.67999 +1.20	276.48	272.18	274.00	8,102,293
10 Apr 24	274.48001 -2.24	276.82	274.12	275.42	5,276,012
09 Apr 24	276.72000 -1.04	278.00	273.32	277.63	7,292,102
08 Apr 24	277.76001 +0.62	277.98	275.15	276.25	5,521,086
05 Apr 24	277.14001 +3.14	277.96	275.03	276.10	4,368,406
04 Apr 24	274.00000 -2.96	279.08	273.56	278.36	4,003,715
03 Apr 24	276.95999 -1.48	280.48	276.56	280.48	4,472,635
02 Apr 24	278.44000 +0.16	279.33	276.98	278.00	6,780,676
01 Apr 24	278.28000 -0.80	280.89	276.79	280.36	5,055,390
28 Mar 24	279.07999 +0.06	279.80	277.12	278.49	5,844,358
27 Mar 24	279.01999 -1.58	281.25	276.98	280.25	5,190,674
26 Mar 24	280.60001 -0.61	284.13	278.41	284.13	8,752,364
25 Mar 24	281.20999 -2.05	283.50	280.04	283.01	8,519,433
22 Mar 24	283.26001 -7.11	290.49	282.89	290.00	8,744,121
21 Mar 24	290.37000 +1.09	290.96	287.90	289.97	5,057,559
20 Mar 24	289.28000 +1.93	289.87	286.72	287.64	6,104,955
19 Mar 24	287.35001 +2.30	288.06	285.25	286.66	6,595,183
18 Mar 24	285.04999 +2.01	286.23	283.25	283.87	4,095,632
15 Mar 24	283.04001 -3.37	285.63	282.64	283.55	9,845,181
14 Mar 24	286.41000 +1.27	289.04	284.55	288.96	5,448,181
13 Mar 24	285.14001 +1.22	286.10	283.82	284.66	5,661,429
12 Mar 24	283.92001 +3.36	284.48	280.29	281.31	7,962,394
11 Mar 24	280.56000 +0.52	280.77	277.99	279.45	4,551,187
08 Mar 24	280.04001 +1.78	281.67	278.83	279.00	3,929,002
07 Mar 24	278.26001 -2.17	281.17	276.16	280.88	5,668,483
06 Mar 24	280.42999 +1.05	282.00	279.31	280.00	4,535,185
05 Mar 24	279.38000 -1.15	280.99	277.68	280.27	6,228,066
04 Mar 24	280.53000 -2.63	283.00	278.13	282.81	5,920,308
01 Mar 24	283.16000 +0.52	284.91	282.11	283.20	3,955,728
29 Feb 24	282.64001 -2.99	285.66	282.18	285.50	6,633,684
28 Feb 24	285.63000 +2.46	286.13	282.08	282.10	4,358,820
27 Feb 24	283.17001 -0.98	284.17	281.54	284.17	4,145,383
26 Feb 24	284.14999 +0.55	285.35	282.66	283.04	3,856,911
23 Feb 24	283.60001 -0.15	285.95	283.50	284.72	5,107,693
22 Feb 24	283.75000 +6.99	284.06	278.98	279.18	5,100,191
21 Feb 24	276.76001 +1.61	276.97	273.53	274.63	4,771,105
20 Feb 24	275.14999 -3.41	276.84	273.34	274.57	6,157,178
16 Feb 24	278.56000 -2.42	281.12	277.87	280.96	6,630,744
15 Feb 24	280.98001 +3.42	281.12	277.56	277.65	4,834,758
14 Feb 24	277.56000 +1.75	277.64	274.71	276.47	4,218,350
13 Feb 24	275.81000 +0.74	278.00	272.76	273.75	5,493,833
12 Feb 24	275.07001 -1.36	276.67	274.24	276.43	3,676,232
09 Feb 24	276.42999 +0.65	277.18	274.09	275.00	4,618,283
08 Feb 24	275.78000 -3.61	279.66	275.28	279.54	5,833,409
07 Feb 24	279.39001 +2.63	279.54	277.06	279.38	4,785,902
06 Feb 24	276.76001 +1.18	276.88	274.03	274.80	4,400,250
05 Feb 24	275.57999 -1.60	278.00	275.13	277.40	4,899,140
02 Feb 24	277.17999 +0.13	278.50	275.68	277.61	4,848,891
01 Feb 24	277.04999 +3.79	277.19	273.36	273.39	7,064,976
31 Jan 24	273.26001 -3.89	279.99	273.18	277.12	6,139,312
30 Jan 24	277.14999 +3.49	278.64	274.19	274.59	6,548,999
29 Jan 24	273.66000 +5.72	275.07	266.71	266.97	6,574,480
26 Jan 24	267.94000 -4.67	270.87	265.60	265.94	8,586,548
25 Jan 24	272.60999 +0.96	272.78	270.80	271.95	6,894,942
24 Jan 24	271.64999 +0.39	272.86	271.08	272.57	4,944,962
23 Jan 24	271.26001 +0.06	271.87	269.91	271.55	5,882,995
22 Jan 24	271.20001 +0.30	272.35	270.36	272.24	5,984,272
19 Jan 24	270.89999 +2.76	271.15	267.05	268.18	7,226,520
18 Jan 24	268.14001 +1.51	268.78	266.42	267.88	6,694,264
17 Jan 24	266.63000 +1.39	267.10	264.39	264.42	5,118,722
16 Jan 24	265.23999 +1.07	265.66	262.35	263.52	6,196,414
12 Jan 24	264.17001 +0.14	265.55	263.71	265.13	4,656,238
11 Jan 24	264.03000 -0.53	266.19	262.40	265.46	5,598,998
10 Jan 24	264.56000 +1.23	265.37	262.86	264.97	4,355,784
09 Jan 24	263.32999 +0.79	263.62	261.14	262.00	7,055,782
08 Jan 24	262.54001 +2.85	262.62	259.95	260.94	4,659,030
05 Jan 24	259.69000 +0.08	261.46	258.75	260.78	3,723,363
04 Jan 24	259.60999 +1.63	261.04	258.00	258.07	3,842,976
03 Jan 24	257.98001 -0.89	258.86	256.86	258.55	4,148,294
02 Jan 24	258.87000 -1.48	260.09	257.67	259.61	5,470,986
29 Dec 23	260.35001 -0.05	261.46	259.67	260.57	4,074,872
28 Dec 23	260.39999 +1.47	260.97	258.54	258.54	3,020,454
27 Dec 23	258.92999 -0.23	259.77	258.31	259.25	3,976,811
26 Dec 23	259.16000 +0.73	259.73	258.53	258.53	2,085,089
22 Dec 23	258.42999 -1.11	261.20	258.22	260.00	5,111,707
21 Dec 23	259.54001 +2.43	259.99	257.04	257.51	6,246,652
20 Dec 23	257.10999 -2.88	260.82	257.08	260.50	7,240,857
19 Dec 23	259.98999 +1.62	260.34	257.20	258.61	8,720,308
18 Dec 23	258.37000 +0.34	259.59	257.95	258.70	6,041,140
15 Dec 23	258.03000 -0.70	258.37	254.45	254.51	13,373,952
14 Dec 23	258.73001 -3.65	263.25	256.40	263.19	8,168,683
13 Dec 23	262.38000 +2.82	262.48	258.69	259.15	4,859,887
12 Dec 23	259.56000 +3.04	259.72	256.39	257.30	5,946,564
11 Dec 23	256.51999 +0.78	257.63	255.00	255.00	6,479,312
08 Dec 23	255.74001 -0.08	256.04	253.87	255.00	3,732,515
07 Dec 23	255.82001 +1.53	256.14	253.50	254.89	3,589,256
06 Dec 23	254.28999 -0.32	256.83	253.53	255.80	3,804,631
05 Dec 23	254.61000 +0.17	254.82	252.14	254.19	4,199,094
04 Dec 23	254.44000 -2.01	257.39	254.35	255.91	5,247,450
01 Dec 23	256.45001 -0.23	256.91	253.90	255.79	3,939,644
30 Nov 23	256.67999 +2.45	256.77	253.17	254.25	6,874,885
29 Nov 23	254.23000 +1.29	256.07	253.52	253.92	4,955,093
28 Nov 23	252.94000 -1.20	254.15	251.61	253.85	5,234,927
27 Nov 23	254.14000 -0.16	254.98	252.52	254.30	5,478,887
24 Nov 23	254.30000 +0.58	254.70	253.50	254.19	1,640,931
22 Nov 23	253.72000 +1.49	254.54	252.66	253.00	5,702,542
21 Nov 23	252.23000 +2.26	253.34	250.03	250.03	7,213,943
20 Nov 23	249.97000 +0.41	250.93	245.60	249.61	8,604,744
17 Nov 23	249.56000 +0.99	250.24	248.66	249.45	7,238,324
16 Nov 23	248.57001 +0.46	249.45	247.27	248.59	7,051,607
15 Nov 23	248.11000 +1.17	248.24	245.34	246.81	13,258,892
14 Nov 23	246.94000 +2.27	247.93	245.58	246.17	14,092,026
13 Nov 23	244.67000 -0.58	245.68	244.11	245.00	4,088,661
10 Nov 23	245.25000 +3.61	245.27	241.97	243.98	4,094,940
09 Nov 23	241.64000 -2.27	244.48	240.97	244.33	4,866,610
08 Nov 23	243.91000 -0.86	244.75	242.80	243.49	5,117,726
07 Nov 23	244.77000 +1.28	245.07	243.38	243.41	4,219,744
06 Nov 23	243.49001 -0.11	244.78	242.61	244.00	5,254,340
03 Nov 23	243.60001 +0.35	245.32	242.26	245.12	5,030,010
02 Nov 23	243.25000 +4.67	243.25	239.20	239.91	6,286,743
01 Nov 23	238.58000 +3.48	239.04	235.68	236.14	4,996,404
31 Oct 23	235.10001 +2.02	235.72	232.99	233.57	4,828,403
30 Oct 23	233.08000 +3.81	233.38	230.03	232.19	5,170,329
27 Oct 23	229.27000 -2.01	231.39	228.03	231.17	5,540,934
26 Oct 23	231.28000 -5.57	235.60	230.36	234.57	6,414,495
25 Oct 23	236.85001 +2.20	238.48	231.29	232.25	10,365,335
24 Oct 23	234.64999 +3.12	236.53	232.89	232.89	6,844,055
23 Oct 23	231.53000 -1.85	234.46	231.28	231.36	5,071,710
20 Oct 23	233.38000 -0.43	235.77	232.64	234.13	5,748,421
19 Oct 23	233.81000 -3.66	237.92	233.40	237.47	5,927,439
18 Oct 23	237.47000 -3.73	240.83	236.99	239.96	9,528,487
17 Oct 23	241.20000 +1.13	241.48	238.29	239.63	4,527,629
16 Oct 23	240.07001 +2.40	240.71	238.33	239.00	6,227,475
13 Oct 23	237.67000 +0.89	238.65	236.23	236.39	4,966,925
12 Oct 23	236.78000 +1.10	237.73	234.89	236.71	4,472,920
11 Oct 23	235.67999 -0.92	238.51	234.89	237.55	4,760,890
10 Oct 23	236.60001 +2.16	238.22	234.28	234.90	4,644,223
09 Oct 23	234.44000 -0.60	235.17	231.70	232.80	5,372,332
06 Oct 23	235.03999 +1.56	236.59	232.75	233.17	6,401,280
05 Oct 23	233.48000 +2.26	234.19	230.22	230.41	6,126,433
04 Oct 23	231.22000 +2.41	231.70	228.88	229.48	5,430,925
03 Oct 23	228.81000 -2.46	231.75	227.78	230.47	5,585,744
02 Oct 23	231.27000 +1.26	231.37	228.77	229.24	5,175,345
29 Sep 23	230.00999 -1.65	233.03	229.65	232.84	6,045,177
28 Sep 23	231.66000 +2.16	232.54	229.67	230.67	4,203,886
27 Sep 23	229.50000 -0.15	230.68	227.92	230.26	6,006,676
26 Sep 23	229.64999 -3.71	232.67	229.60	231.93	6,193,243
25 Sep 23	233.36000 -1.72	235.47	232.21	235.38	5,921,753
22 Sep 23	235.08000 -1.53	237.79	234.88	236.75	5,935,586
21 Sep 23	236.61000 -5.25	240.78	236.27	240.77	6,881,943
20 Sep 23	241.86000 -1.70	244.53	241.67	243.63	5,756,898
19 Sep 23	243.56000 -1.10	245.12	241.46	245.00	4,709,207
18 Sep 23	244.66000 +3.59	245.23	240.77	240.94	4,771,567
15 Sep 23	241.07001 -0.43	244.10	240.03	241.90	13,077,932
14 Sep 23	241.50000 -6.33	245.54	238.75	245.00	11,999,981
13 Sep 23	247.83000 +0.53	250.06	246.61	247.15	5,657,025
12 Sep 23	247.30000 +0.08	247.76	246.01	246.94	3,499,561
11 Sep 23	247.22000 -0.07	248.36	246.27	247.33	2,995,835
08 Sep 23	247.28999 +0.15	248.14	246.44	247.79	3,309,819
07 Sep 23	247.14000 +0.98	247.40	245.11	245.50	4,008,017
06 Sep 23	246.16000 +0.82	246.66	244.21	245.42	4,520,355
05 Sep 23	245.34000 -2.77	248.69	245.20	248.35	4,459,645
01 Sep 23	248.11000 +2.43	248.87	246.77	247.47	4,112,905
31 Aug 23	245.67999 -0.55	248.02	245.45	245.59	5,532,610
30 Aug 23	246.23000 +0.89	248.23	246.05	246.42	4,573,291
29 Aug 23	245.34000 +1.51	245.83	243.40	243.50	3,975,738
28 Aug 23	243.83000 +1.26	245.23	242.60	243.01	3,741,458
25 Aug 23	242.57001 +3.10	243.41	240.21	241.38	3,541,533
24 Aug 23	239.47000 -2.83	243.56	239.36	242.25	4,570,869
23 Aug 23	242.30000 +1.73	242.54	240.72	241.32	4,947,728
22 Aug 23	240.57001 +1.11	241.43	238.67	240.00	3,848,688
21 Aug 23	239.46001 +1.29	240.53	237.76	239.38	3,573,630
18 Aug 23	238.17000 +0.80	239.05	235.30	235.58	4,344,962
17 Aug 23	237.37000 -1.92	240.38	236.49	240.00	4,177,578
16 Aug 23	239.28999 -0.54	241.07	236.02	236.53	3,218,574
15 Aug 23	239.83000 -3.07	242.67	239.35	242.01	3,770,078
14 Aug 23	242.89999 +2.86	243.33	240.26	240.72	4,351,136
11 Aug 23	240.03999 -0.12	240.72	238.41	240.00	3,607,104
10 Aug 23	240.16000 +0.40	243.95	240.09	240.62	4,778,017
09 Aug 23	239.75999 +0.47	241.97	239.49	240.50	4,055,027
08 Aug 23	239.28999 -2.22	241.36	237.39	240.42	5,080,585
07 Aug 23	241.50999 +2.52	242.18	239.21	239.22	5,649,780
04 Aug 23	238.99001 +0.23	241.91	237.84	238.00	5,169,670
03 Aug 23	238.75999 +1.20	239.05	235.24	236.00	5,034,095
02 Aug 23	237.56000 -2.22	238.79	236.79	238.63	4,868,402
01 Aug 23	239.78000 +2.05	240.73	237.00	237.14	4,629,291
31 Jul 23	237.73000 +1.98	238.42	236.00	236.00	4,799,690
28 Jul 23	235.75000 +1.31	235.88	233.71	234.58	6,795,307
27 Jul 23	234.44000 -2.66	238.66	232.96	237.42	8,160,062
26 Jul 23	237.10001 -1.59	238.85	227.68	231.41	7,551,396
25 Jul 23	238.69000 -2.05	240.80	238.56	240.02	4,997,534
24 Jul 23	240.74001 +1.49	241.27	238.19	239.68	6,009,950
21 Jul 23	239.25000 -0.37	240.35	238.73	239.74	5,427,353
20 Jul 23	239.62000 -1.80	241.61	239.07	241.16	4,694,950
19 Jul 23	241.42000 +0.65	242.59	240.12	241.25	4,835,518
18 Jul 23	240.77000 -3.22	243.18	237.68	243.10	7,674,704
17 Jul 23	243.99001 +0.83	245.37	243.00	243.11	4,328,605
14 Jul 23	243.16000 -0.15	244.74	241.96	244.73	4,941,178
13 Jul 23	243.31000 +1.10	244.26	243.15	243.79	5,819,609
12 Jul 23	242.21001 +1.66	243.95	241.23	241.55	6,116,018
11 Jul 23	240.55000 +2.39	240.70	238.12	238.81	3,857,069
10 Jul 23	238.16000 +1.71	239.10	236.50	237.01	4,858,862
07 Jul 23	236.45000 -2.43	238.44	236.13	236.73	5,729,515
06 Jul 23	238.88000 -0.57	239.60	236.69	238.27	6,442,089
05 Jul 23	239.45000 +1.48	240.00	233.99	234.41	7,601,399
03 Jul 23	237.97000 +0.49	238.40	235.41	237.00	3,087,351
30 Jun 23	237.48000 +3.16	238.28	235.95	236.27	6,879,444
29 Jun 23	234.32001 +6.36	234.70	228.60	228.79	7,118,889
28 Jun 23	227.96001 +0.62	228.06	226.02	227.50	5,324,532
27 Jun 23	227.34000 +1.04	228.61	226.52	227.48	4,628,474
26 Jun 23	226.30000 -3.25	230.10	226.20	229.44	5,165,372
23 Jun 23	229.55000 +1.16	229.98	226.39	227.22	5,424,352
22 Jun 23	228.39000 +1.14	228.93	225.50	226.36	6,275,806
21 Jun 23	227.25000 +0.78	228.63	224.98	226.12	7,032,143
20 Jun 23	226.47000 -2.44	229.57	226.18	227.00	12,312,629
16 Jun 23	228.91000 +2.74	229.80	226.08	226.45	13,628,902
15 Jun 23	226.17000 +2.73	227.11	221.37	222.02	12,533,970
14 Jun 23	223.44000 +0.04	225.47	222.58	223.74	9,160,723
13 Jun 23	223.39999 -2.77	227.15	222.63	225.62	6,868,741
12 Jun 23	226.17000 +2.61	226.45	223.63	224.41	8,621,521
09 Jun 23	223.56000 +0.51	225.18	222.76	223.64	6,385,287
08 Jun 23	223.05000 -2.22	225.13	222.41	225.09	6,250,073
07 Jun 23	225.27000 -2.95	227.55	221.02	227.00	8,517,188
06 Jun 23	228.22000 +1.45	229.25	226.16	226.69	6,020,168
05 Jun 23	226.77000 -2.02	228.33	225.31	227.91	4,858,949
02 Jun 23	228.78999 +2.29	230.27	227.42	228.81	5,897,069
01 Jun 23	226.50000 +5.47	226.71	222.43	222.73	7,003,563
31 May 23	221.03000 -0.61	221.53	216.14	219.96	19,886,054
30 May 23	221.64000 -3.37	225.47	219.75	225.01	6,916,013
26 May 23	225.00999 +1.63	226.21	223.34	223.82	5,067,460
25 May 23	223.38000 +1.13	224.69	220.49	222.45	6,827,756
24 May 23	222.25000 -2.33	223.10	220.03	222.55	6,730,750
23 May 23	224.58000 -6.70	229.49	223.66	229.27	8,537,241
22 May 23	231.28000 -2.03	233.87	231.18	233.31	3,987,775
19 May 23	233.31000 -0.29	234.34	231.94	234.00	5,399,403
18 May 23	233.60001 +0.95	234.15	231.13	232.40	6,621,870
17 May 23	232.64999 +2.18	233.89	230.55	232.73	4,990,276
16 May 23	230.47000 -2.34	233.10	229.63	232.56	4,289,809
15 May 23	232.81000 +1.43	232.83	230.55	231.19	2,843,284
12 May 23	231.38000 +0.37	232.73	229.82	232.00	3,432,730
11 May 23	231.00999 -0.26	231.52	228.27	230.75	3,818,035
10 May 23	231.27000 -1.99	234.81	228.90	234.30	5,245,220
09 May 23	233.25999 +1.03	234.09	230.82	231.08	4,352,067
08 May 23	232.23000 +0.45	233.45	231.25	231.25	2,938,546
05 May 23	231.78000 +6.18	232.34	227.29	228.34	6,237,483
04 May 23	225.60001 -0.38	226.05	223.48	224.84	5,648,862
03 May 23	225.98000 -1.00	228.67	225.92	226.98	4,093,320
02 May 23	226.98000 -5.53	232.37	226.21	231.95	5,244,016
01 May 23	232.50999 -0.22	234.59	231.51	232.87	4,571,070
28 Apr 23	232.73000 +3.72	233.57	228.06	228.65	11,627,877
27 Apr 23	229.00999 +0.86	229.63	226.61	228.67	7,128,188
26 Apr 23	228.14999 -1.44	232.77	226.72	231.22	8,396,290
25 Apr 23	229.59000 -3.17	235.02	229.43	233.02	6,076,450
24 Apr 23	232.75999 -1.29	235.15	231.51	234.23	9,124,050
21 Apr 23	234.05000 -0.55	235.57	233.38	235.00	6,771,589
20 Apr 23	234.60001 +2.03	234.67	231.50	232.46	4,925,659
19 Apr 23	232.57001 -1.03	234.06	231.85	234.00	3,833,933
18 Apr 23	233.60001 +0.12	234.33	231.69	233.75	4,796,178
17 Apr 23	233.48000 -0.54	234.05	230.94	234.02	4,048,512
14 Apr 23	234.02000 +1.33	234.99	232.24	232.99	9,781,266
13 Apr 23	232.69000 +4.88	232.84	228.80	229.46	7,615,523
12 Apr 23	227.81000 -0.64	231.59	227.33	229.93	4,373,002
11 Apr 23	228.45000 +2.02	229.13	226.20	227.00	4,513,395
10 Apr 23	226.42999 +0.44	226.48	224.32	225.56	4,952,351
06 Apr 23	225.99001 -2.18	226.73	224.68	226.16	4,285,206
05 Apr 23	228.17000 +0.51	228.47	226.55	226.78	4,813,750
04 Apr 23	227.66000 -1.34	230.05	226.83	229.00	5,254,725
03 Apr 23	229.00000 +3.54	229.16	224.12	225.23	6,421,512
31 Mar 23	225.46001 +3.10	225.84	223.29	223.60	9,508,978
30 Mar 23	222.36000 -0.94	224.24	221.21	223.92	5,383,945
29 Mar 23	223.30000 +2.97	223.55	220.92	222.29	4,482,956
28 Mar 23	220.33000 -1.48	223.33	218.65	222.82	6,418,581
27 Mar 23	221.81000 +0.77	224.08	221.39	222.59	7,211,050
24 Mar 23	221.03999 -1.55	221.33	218.25	220.67	4,792,394
23 Mar 23	222.59000 +2.55	225.25	220.26	220.44	6,427,712
22 Mar 23	220.03999 -1.91	224.90	219.92	222.50	6,700,556
21 Mar 23	221.95000 +3.80	222.51	218.68	221.34	8,971,367
20 Mar 23	218.14999 +0.76	220.54	216.84	217.00	9,817,486
17 Mar 23	217.39000 -0.06	218.66	214.87	214.87	18,801,184
16 Mar 23	217.45000 +1.08	217.58	208.76	215.17	13,677,052
15 Mar 23	216.37000 -2.29	216.91	213.67	214.41	8,372,233
14 Mar 23	218.66000 +4.19	219.87	216.04	218.00	7,985,583
13 Mar 23	214.47000 -1.67	217.85	212.50	214.63	6,810,947
10 Mar 23	216.14000 -3.87	219.12	215.48	219.03	6,639,144
09 Mar 23	220.00999 -2.18	224.37	219.66	221.40	5,066,656
08 Mar 23	222.19000 -0.98	222.93	221.18	221.96	4,195,134
07 Mar 23	223.17000 -3.58	227.38	223.08	226.75	4,386,798
06 Mar 23	226.75000 +2.98	227.41	223.69	223.93	5,737,589
03 Mar 23	223.77000 +4.71	224.01	219.90	220.20	6,055,410
02 Mar 23	219.06000 +0.70	219.60	217.09	217.89	5,539,467
01 Mar 23	218.36000 -1.58	220.27	216.43	219.46	4,792,656
28 Feb 23	219.94000 -0.41	221.77	219.50	220.00	5,385,356
27 Feb 23	220.35001 +0.80	221.44	219.34	220.73	4,255,459
24 Feb 23	219.55000 -1.58	220.24	217.46	218.48	4,414,363
23 Feb 23	221.13000 +1.11	222.09	218.93	221.56	5,533,847
22 Feb 23	220.02000 -0.60	221.75	219.45	220.41	4,621,995
21 Feb 23	220.62000 -2.94	222.44	219.99	220.16	7,276,091
17 Feb 23	223.56000 -2.27	224.77	221.74	224.18	4,520,303
16 Feb 23	225.83000 -3.09	228.36	225.67	226.07	3,865,852
15 Feb 23	228.92000 -0.47	229.07	226.80	227.59	4,407,545
14 Feb 23	229.39000 +0.51	231.42	227.17	228.67	4,829,396
13 Feb 23	228.88000 +1.68	229.83	226.27	226.88	4,946,705
10 Feb 23	227.20000 -2.15	229.91	226.16	228.96	4,509,889
09 Feb 23	229.35001 -0.85	232.48	229.13	232.41	5,238,412
08 Feb 23	230.20000 -1.12	231.86	229.99	230.34	4,978,585
07 Feb 23	231.32001 +1.88	232.13	227.95	228.02	4,042,815
06 Feb 23	229.44000 -0.69	230.26	228.04	228.70	3,402,356
03 Feb 23	230.13000 +0.57	230.86	227.64	228.69	5,243,645
02 Feb 23	229.56000 -1.34	234.30	228.37	233.96	7,189,990
01 Feb 23	230.89999 +0.69	232.66	227.80	229.37	5,792,650
31 Jan 23	230.21001 +1.11	230.80	228.45	228.81	11,294,209
30 Jan 23	229.10001 -2.34	230.42	227.93	230.20	5,677,404
27 Jan 23	231.44000 +6.73	232.84	227.25	228.00	11,382,643
26 Jan 23	224.71001 -0.19	227.08	223.67	226.00	7,043,444
25 Jan 23	224.89999 +1.01	224.97	221.17	221.62	4,729,630
24 Jan 23	223.89000 -0.29	230.00	216.63	222.02	5,274,900
23 Jan 23	224.17999 -0.13	226.20	223.15	224.60	5,501,462
20 Jan 23	224.31000 +3.90	224.43	220.41	221.14	5,210,962
19 Jan 23	220.41000 +0.95	221.52	217.50	218.10	4,853,085
18 Jan 23	219.46001 -3.54	224.99	219.44	224.08	6,558,014
17 Jan 23	223.00000 -0.06	224.40	222.37	222.38	6,101,118
13 Jan 23	223.06000 -0.56	223.76	220.14	221.91	4,283,182
12 Jan 23	223.62000 +1.52	223.81	220.61	222.10	4,264,404
11 Jan 23	222.10001 +1.01	222.18	219.70	221.29	5,408,193
10 Jan 23	221.09000 +2.49	222.39	218.18	218.99	10,857,022
09 Jan 23	218.60001 +0.85	222.21	218.35	219.07	6,294,533
06 Jan 23	217.75000 +6.64	218.14	213.09	214.00	6,829,695
05 Jan 23	211.11000 -1.50	214.16	210.46	213.80	5,246,222
04 Jan 23	212.61000 +5.22	213.20	209.62	209.62	6,606,249
03 Jan 23	207.39000 -0.37	212.32	206.16	209.28	4,202,971
30 Dec 22	207.75999 -0.30	208.04	205.70	206.31	4,159,463
29 Dec 22	208.06000 +3.07	208.53	205.50	205.95	3,675,605
28 Dec 22	204.99001 -1.30	208.53	204.80	206.68	3,139,186
27 Dec 22	206.28999 +0.46	206.88	204.60	205.92	2,904,905
23 Dec 22	205.83000 +0.77	206.24	203.52	204.13	3,246,162
22 Dec 22	205.06000 -1.75	206.65	202.13	205.75	5,690,926
21 Dec 22	206.81000 +1.45	207.96	205.58	206.57	4,086,940
20 Dec 22	205.36000 +0.54	206.53	203.55	203.88	5,024,855
19 Dec 22	204.82001 -2.07	207.47	203.95	206.63	4,893,648
16 Dec 22	206.89000 -1.02	208.40	205.30	207.49	12,473,052
15 Dec 22	207.91000 -5.41	211.82	206.82	209.60	10,833,163
14 Dec 22	213.32001 +0.28	216.28	211.63	212.85	7,001,704
13 Dec 22	213.03999 -1.55	219.98	212.62	219.54	14,585,020
12 Dec 22	214.59000 +5.89	214.82	209.47	210.00	5,941,732
09 Dec 22	208.70000 -0.40	210.52	207.52	207.91	4,928,579
08 Dec 22	209.10001 +1.29	210.30	207.75	209.51	4,896,614
07 Dec 22	207.81000 -1.27	209.02	205.13	208.80	7,923,847
06 Dec 22	209.08000 -4.60	212.13	207.64	212.00	5,985,961
05 Dec 22	213.67999 -3.98	216.91	213.05	215.65	9,006,308
02 Dec 22	217.66000 +0.66	218.48	214.24	215.73	5,132,837
01 Dec 22	217.00000 +0.00	218.65	215.30	217.00	11,261,545
30 Nov 22	217.00000 +7.94	217.00	208.01	208.22	13,918,125
29 Nov 22	209.06000 -2.20	210.15	207.35	209.35	8,986,852
28 Nov 22	211.25999 -2.53	214.47	210.65	212.26	10,229,683
25 Nov 22	213.78999 +2.06	214.00	211.38	211.71	1,993,541
23 Nov 22	211.73000 +1.40	212.83	209.91	210.00	3,807,338
22 Nov 22	210.33000 +4.01	210.48	205.35	207.54	5,273,142
21 Nov 22	206.32001 -4.48	210.55	205.89	210.30	10,450,939
18 Nov 22	210.80000 -0.19	214.17	209.74	213.17	8,028,541
17 Nov 22	210.99001 +0.85	211.28	207.32	207.96	5,386,197
16 Nov 22	210.14000 +0.15	210.89	208.22	208.58	6,125,300
15 Nov 22	209.99001 +3.13	213.73	207.51	209.99	7,316,129
14 Nov 22	206.86000 +1.86	209.17	203.21	203.50	5,796,113
11 Nov 22	205.00000 -0.57	206.43	202.15	206.00	9,601,019
10 Nov 22	205.57001 +11.64	205.76	200.02	203.09	8,048,860
09 Nov 22	193.92999 -7.85	201.33	193.32	200.70	7,320,221
08 Nov 22	201.78000 +1.68	204.12	199.74	201.66	6,943,708
07 Nov 22	200.10001 +3.12	200.44	197.17	198.32	7,821,258
04 Nov 22	196.98000 +2.23	201.45	195.34	197.00	9,680,124
03 Nov 22	194.75000 -6.20	198.85	194.18	198.28	8,236,227
02 Nov 22	200.95000 -5.98	207.00	200.58	205.76	6,987,791
01 Nov 22	206.92999 -0.23	209.97	205.33	208.91	5,919,513
31 Oct 22	207.16000 -2.18	209.62	206.20	208.92	8,674,102
28 Oct 22	209.34000 +5.05	211.52	203.31	205.00	8,455,603
27 Oct 22	204.28999 +0.96	206.32	201.59	203.32	7,946,686
26 Oct 22	203.33000 +8.95	206.37	196.50	196.58	15,453,125
25 Oct 22	194.38000 +3.67	195.23	190.72	190.87	11,907,242
24 Oct 22	190.71001 +0.34	193.13	189.10	191.41	7,299,213
21 Oct 22	190.37000 +3.15	190.95	185.05	185.80	7,582,542
20 Oct 22	187.22000 +0.81	190.98	186.43	186.46	5,706,843
19 Oct 22	186.41000 -0.76	187.64	184.76	185.49	4,927,019
18 Oct 22	187.17000 +1.92	190.19	185.74	189.49	5,209,168
17 Oct 22	185.25000 +2.63	188.57	182.85	186.00	13,952,080
14 Oct 22	182.62000 -2.04	187.13	182.07	186.79	6,451,219
13 Oct 22	184.66000 +6.42	185.37	174.60	175.00	8,426,365
12 Oct 22	178.24001 -0.90	180.59	178.22	179.09	4,884,685
11 Oct 22	179.14000 -3.04	181.64	178.19	180.37	6,294,466
10 Oct 22	182.17999 -1.65	184.78	180.90	184.13	4,743,798
07 Oct 22	183.83000 -1.76	184.61	181.93	183.45	5,610,282
06 Oct 22	185.59000 -2.08	188.05	185.25	186.65	5,163,043
05 Oct 22	187.67000 +2.02	188.82	182.36	183.34	6,119,876
04 Oct 22	185.64999 +4.00	186.21	183.07	185.05	7,081,350
03 Oct 22	181.64999 +4.00	183.36	178.15	179.34	8,842,330
30 Sep 22	177.64999 -2.41	182.92	177.60	180.06	9,472,265
29 Sep 22	180.06000 +0.88	182.24	178.73	178.83	9,105,169
28 Sep 22	179.17999 +1.31	180.10	174.83	177.26	9,750,959
27 Sep 22	177.87000 -2.72	184.85	177.02	182.51	9,799,633
26 Sep 22	180.59000 -3.37	184.50	179.90	183.04	9,914,638
23 Sep 22	183.96001 -1.83	184.58	182.23	183.47	10,755,790
22 Sep 22	185.78999 -1.23	187.21	184.66	186.35	6,589,853
21 Sep 22	187.02000 -5.05	193.09	187.00	192.53	6,705,947
20 Sep 22	192.07001 -1.06	193.03	190.29	191.10	5,292,529
19 Sep 22	193.13000 -0.17	193.99	190.71	191.59	8,133,561
16 Sep 22	193.30000 -2.07	193.82	188.22	190.22	9,398,242
15 Sep 22	195.37000 -4.04	200.31	194.53	198.09	6,099,262
14 Sep 22	199.41000 -0.26	200.88	198.06	200.00	4,632,813
13 Sep 22	199.67000 -6.96	203.47	198.87	202.05	5,217,877
12 Sep 22	206.63000 +1.43	207.19	204.95	206.50	3,812,287
09 Sep 22	205.20000 +4.49	206.40	201.35	202.07	4,886,179
08 Sep 22	200.71001 +0.29	201.11	196.96	197.40	4,377,815
07 Sep 22	200.42000 +1.78	201.13	197.22	198.71	4,098,289
06 Sep 22	198.64000 +0.88	200.04	196.40	197.90	4,535,351
02 Sep 22	197.75999 -2.37	202.48	196.85	202.44	4,508,486
01 Sep 22	200.13000 +1.42	200.43	196.66	198.72	5,608,324
31 Aug 22	198.71001 -2.67	203.16	198.64	201.00	6,559,042
30 Aug 22	201.38000 -0.95	204.41	200.21	203.92	3,918,150
29 Aug 22	202.33000 -0.56	203.96	200.62	201.25	4,473,900
26 Aug 22	202.89000 -6.93	210.26	202.70	209.77	5,060,213
25 Aug 22	209.82001 +3.15	209.91	206.50	207.39	4,495,041
24 Aug 22	206.67000 -0.13	208.35	205.68	206.63	4,230,836
23 Aug 22	206.80000 -1.81	209.30	206.53	208.00	3,525,495
22 Aug 22	208.61000 -4.21	211.25	208.20	209.94	5,139,544
19 Aug 22	212.82001 -2.43	215.23	212.39	214.11	4,178,804
18 Aug 22	215.25000 +0.73	216.00	212.43	213.87	4,516,632
17 Aug 22	214.52000 -2.62	216.18	212.75	215.00	4,902,450
16 Aug 22	217.14000 +0.72	217.61	212.13	214.55	6,564,448
15 Aug 22	216.42000 +5.09	216.74	210.37	210.37	5,290,623
12 Aug 22	211.33000 +0.25	213.22	210.10	213.00	6,443,688
11 Aug 22	211.08000 -1.02	213.50	210.59	213.29	6,639,640
10 Aug 22	212.10001 +1.84	214.84	211.31	214.83	5,746,447
09 Aug 22	210.25999 -3.06	213.45	209.75	212.00	4,596,766
08 Aug 22	213.32001 -2.55	216.63	212.05	215.23	4,065,782
05 Aug 22	215.87000 +2.40	215.95	210.50	210.71	5,553,727
04 Aug 22	213.47000 +4.99	214.88	208.55	210.53	6,789,745
03 Aug 22	208.48000 +2.22	210.33	206.88	207.99	9,520,093
02 Aug 22	206.25999 -5.10	208.84	203.93	207.80	9,939,408
01 Aug 22	211.36000 -0.75	213.99	207.56	208.45	8,028,363
29 Jul 22	212.11000 +0.76	214.16	209.83	212.00	6,059,699
28 Jul 22	211.35001 +0.88	212.72	207.92	210.64	7,477,062
27 Jul 22	210.47000 -2.02	216.85	201.20	210.77	17,432,242
26 Jul 22	212.49001 -1.78	215.15	211.75	213.85	6,140,989
25 Jul 22	214.27000 +0.57	214.80	211.62	214.58	4,357,203
22 Jul 22	213.70000 -2.49	218.07	212.12	217.93	5,071,466
21 Jul 22	216.19000 +2.82	216.90	212.73	213.15	4,801,270
20 Jul 22	213.37000 -0.29	214.13	211.21	212.00	4,460,290
19 Jul 22	213.66000 +6.45	214.11	207.90	208.22	4,927,142
18 Jul 22	207.21001 -2.83	212.91	206.64	211.50	4,648,889
15 Jul 22	210.03999 +4.13	211.71	207.18	209.37	7,245,682
14 Jul 22	205.91000 +1.76	206.08	197.98	200.00	5,605,463
13 Jul 22	204.14999 -0.67	205.57	199.50	200.43	7,597,330
12 Jul 22	204.82001 -0.24	208.12	202.76	203.25	6,779,493
11 Jul 22	205.06000 +1.49	206.74	202.00	202.00	5,366,255
08 Jul 22	203.57001 +0.77	204.10	200.46	202.32	3,621,759
07 Jul 22	202.80000 +1.68	203.43	200.04	202.54	4,650,703
06 Jul 22	201.12000 +0.58	202.51	198.66	200.00	4,111,355
05 Jul 22	200.53999 +1.36	200.57	194.14	196.23	4,110,884
01 Jul 22	199.17999 +2.29	199.80	194.71	196.79	4,131,776
30 Jun 22	196.89000 -2.61	198.85	192.85	195.37	7,045,200
29 Jun 22	199.50000 +1.38	200.64	197.32	197.32	4,324,567
28 Jun 22	198.12000 -5.44	206.79	197.50	204.00	4,372,458
27 Jun 22	203.56000 -1.95	207.09	202.61	205.75	6,121,223
24 Jun 22	205.50999 +8.87	205.64	197.51	197.73	7,754,785
23 Jun 22	196.64000 +2.82	197.46	193.45	196.14	4,752,787
22 Jun 22	193.82001 -0.57	196.39	191.03	191.25	5,139,086
21 Jun 22	194.39000 +4.38	196.73	193.73	195.71	6,241,638
17 Jun 22	190.00999 +0.96	191.31	185.91	186.93	15,089,338
16 Jun 22	189.05000 -7.11	191.87	187.53	191.41	9,887,176
15 Jun 22	196.16000 +2.64	198.83	192.23	195.98	6,490,000
14 Jun 22	193.52000 +1.26	194.34	191.75	192.72	6,441,168
13 Jun 22	192.25999 -7.25	195.89	191.08	192.99	7,119,242
10 Jun 22	199.50999 -6.60	203.42	199.18	201.65	5,163,771
09 Jun 22	206.11000 -7.39	213.71	206.02	212.59	5,140,550
08 Jun 22	213.50000 -1.00	215.57	212.83	213.76	3,646,279
07 Jun 22	214.50000 +1.56	214.97	210.72	211.12	4,493,312
06 Jun 22	212.94000 +0.29	217.58	212.09	215.45	3,965,080
03 Jun 22	212.64999 -2.40	214.21	211.27	212.95	4,352,528
02 Jun 22	215.05000 +5.12	215.25	211.08	211.89	5,337,228
01 Jun 22	209.92999 -2.24	214.11	208.82	212.05	5,246,111
31 May 22	212.17000 -0.71	214.35	209.11	210.38	9,586,408
27 May 22	212.88000 +4.33	213.23	209.64	210.00	4,897,174
26 May 22	208.55000 +4.71	209.74	204.67	205.11	9,212,253
25 May 22	203.84000 +1.21	204.95	200.47	200.59	5,457,179
24 May 22	202.63000 -4.93	204.67	199.03	203.91	7,458,655
23 May 22	207.56000 +8.53	207.96	200.77	200.88	12,187,430
20 May 22	199.03000 +1.66	201.66	194.02	199.67	6,966,630
19 May 22	197.37000 -2.62	200.42	193.31	196.35	9,012,392
18 May 22	199.99001 -4.01	205.46	199.13	202.82	8,748,239
17 May 22	204.00000 +6.19	204.80	200.15	202.85	7,265,568
16 May 22	197.81000 -1.42	199.94	195.88	197.32	5,161,272
13 May 22	199.23000 +5.26	200.54	196.50	197.00	6,684,482
12 May 22	193.97000 -2.75	196.06	189.95	194.53	9,308,563
11 May 22	196.72000 +3.14	198.32	191.40	193.49	9,427,340
10 May 22	193.58000 +0.58	197.75	190.97	196.71	11,016,488
09 May 22	193.00000 -9.82	200.75	192.08	200.05	10,314,141
06 May 22	202.82001 -2.42	205.72	200.22	203.75	8,825,334
05 May 22	205.24001 -9.28	214.58	203.07	212.27	7,749,564
04 May 22	214.52000 +5.96	214.80	205.33	209.35	7,159,108
03 May 22	208.56000 -2.97	213.61	206.27	213.61	6,616,908
02 May 22	211.53000 -1.60	212.14	206.96	211.77	8,803,722
29 Apr 22	213.13000 -7.53	221.20	212.35	218.62	7,964,954
28 Apr 22	220.66000 +6.55	224.93	219.27	220.40	10,801,088
27 Apr 22	214.11000 +13.01	221.80	213.05	217.37	15,955,804
26 Apr 22	201.10001 -8.85	208.56	201.10	206.98	7,855,387
25 Apr 22	209.95000 +1.78	210.53	205.33	206.35	6,839,415
22 Apr 22	208.17000 -8.28	216.56	207.95	216.24	6,201,091
21 Apr 22	216.45000 -1.34	223.92	215.35	219.51	8,850,268
20 Apr 22	217.78999 +2.09	220.82	217.39	218.66	7,122,134
19 Apr 22	215.70000 +2.53	216.51	212.44	213.10	5,028,806
18 Apr 22	213.17000 +0.38	215.83	211.52	211.67	4,744,430
14 Apr 22	212.78999 -0.48	215.95	212.53	214.27	8,191,575
13 Apr 22	213.27000 +1.87	213.85	207.17	210.43	8,052,883
12 Apr 22	211.39999 -3.35	216.99	210.70	216.50	7,446,590
11 Apr 22	214.75000 -2.23	217.30	213.41	215.25	6,942,735
08 Apr 22	216.98000 +0.83	219.40	213.08	214.81	5,438,734
07 Apr 22	216.14999 -2.86	218.68	213.68	218.31	6,995,062
06 Apr 22	219.00999 -7.08	222.87	218.62	222.78	7,430,023
05 Apr 22	226.09000 -1.65	228.99	225.31	226.83	4,532,397
04 Apr 22	227.74001 +1.38	229.24	224.96	225.76	8,521,645
01 Apr 22	226.36000 +4.59	226.63	222.23	223.08	6,559,565
31 Mar 22	221.77000 -2.18	225.92	220.44	223.91	10,759,520
30 Mar 22	223.95000 -4.17	226.16	222.73	225.84	7,084,039
29 Mar 22	228.12000 +7.35	228.81	223.78	224.84	8,032,486
28 Mar 22	220.77000 +2.34	220.98	217.51	218.50	4,316,817
25 Mar 22	218.42999 +1.12	218.93	215.69	218.42	4,992,844
24 Mar 22	217.31000 +2.63	217.66	214.00	214.99	5,486,991
23 Mar 22	214.67999 -3.79	217.29	214.20	215.30	6,007,963
22 Mar 22	218.47000 +1.43	219.57	217.18	217.84	6,246,302
21 Mar 22	217.03999 -2.07	218.05	214.55	216.34	6,050,182
18 Mar 22	219.11000 +5.66	219.26	210.29	211.70	14,439,387
17 Mar 22	213.45000 +1.58	213.54	208.72	209.93	6,668,467
16 Mar 22	211.87000 +5.73	213.66	207.00	210.00	9,232,292
15 Mar 22	206.14000 +5.81	206.41	201.40	202.09	8,277,668
14 Mar 22	200.33000 +3.62	204.43	198.16	198.42	7,994,657
11 Mar 22	196.71001 -1.26	200.84	196.46	200.75	5,432,099
10 Mar 22	197.97000 -1.79	199.94	196.30	196.90	7,061,604
09 Mar 22	199.75999 +8.05	200.50	195.24	196.50	8,457,627
08 Mar 22	191.71001 +1.01	196.42	186.67	190.01	11,070,893
07 Mar 22	190.70000 -9.59	200.18	190.04	199.84	13,412,350
04 Mar 22	200.28999 -6.94	206.37	196.86	205.00	10,914,620
03 Mar 22	207.23000 -1.25	211.50	206.56	210.55	8,610,028
02 Mar 22	208.48000 -0.49	210.54	206.19	206.90	8,865,706
01 Mar 22	208.97000 -7.15	215.15	207.28	214.48	9,317,829
28 Feb 22	216.12000 -3.15	218.65	213.24	216.00	8,409,382
25 Feb 22	219.27000 +1.97	220.68	214.25	217.29	8,463,568
24 Feb 22	217.30000 +1.35	217.86	201.45	203.37	13,463,411
23 Feb 22	215.95000 -5.37	224.28	215.42	222.84	8,669,920
22 Feb 22	221.32001 -1.37	224.34	219.92	221.02	9,822,768
18 Feb 22	222.69000 -1.92	225.74	221.84	224.60	8,121,159
17 Feb 22	224.61000 -4.21	228.81	224.17	228.40	8,131,174
16 Feb 22	228.82001 +1.00	229.88	225.60	227.50	9,561,287
15 Feb 22	227.82001 +2.48	229.29	224.91	227.27	9,461,976
14 Feb 22	225.34000 +0.65	227.26	222.81	223.29	8,280,829
11 Feb 22	224.69000 -0.90	229.10	223.54	227.25	7,535,206
10 Feb 22	225.59000 -5.28	229.95	224.87	228.03	6,794,620
09 Feb 22	230.87000 +2.93	233.15	230.12	230.13	7,772,795
08 Feb 22	227.94000 +0.78	228.50	224.75	226.26	7,542,245
07 Feb 22	227.16000 -1.23	229.92	226.01	228.00	5,984,549
04 Feb 22	228.39000 -3.15	230.22	224.95	228.50	10,848,120
03 Feb 22	231.53999 -3.88	233.49	230.55	233.04	9,968,000
02 Feb 22	235.42000 +3.06	235.85	230.01	231.30	10,590,512
01 Feb 22	232.36000 +6.19	234.61	226.42	226.90	12,247,202
31 Jan 22	226.17000 -1.83	226.38	222.05	225.55	12,380,639
28 Jan 22	228.00000 +21.85	228.12	216.10	220.64	26,425,262
27 Jan 22	206.14999 +0.28	210.96	205.85	209.50	12,009,810
26 Jan 22	205.87000 +3.87	210.86	203.67	204.28	10,817,631
25 Jan 22	202.00000 +0.15	205.38	196.99	199.62	12,125,533
24 Jan 22	201.85001 -4.08	202.72	195.65	202.18	16,071,162
21 Jan 22	205.92999 -8.42	215.60	205.82	215.46	16,200,186
20 Jan 22	214.35001 -0.33	219.60	213.94	214.72	8,532,719
19 Jan 22	214.67999 -1.03	218.23	212.10	213.00	9,105,809
18 Jan 22	215.71001 +1.04	216.90	214.33	215.88	9,066,661
14 Jan 22	214.67000 -0.33	218.24	213.71	214.17	8,838,059
13 Jan 22	215.00000 -0.71	220.48	214.65	216.85	8,867,716
12 Jan 22	215.71001 +1.33	217.58	213.81	214.48	6,923,316
11 Jan 22	214.38000 +2.41	214.95	208.74	211.42	8,797,140
10 Jan 22	211.97000 -4.99	214.20	206.50	213.98	11,978,564
07 Jan 22	216.96001 -2.79	220.20	215.64	217.31	10,702,084
06 Jan 22	219.75000 -0.25	221.91	217.55	217.80	7,877,498
05 Jan 22	220.00000 -2.46	225.27	219.92	222.64	9,594,587
04 Jan 22	222.46001 +1.03	226.79	221.81	222.00	10,629,274
03 Jan 22	221.42999 +4.72	222.06	217.01	217.52	7,696,504
31 Dec 21	216.71001 -1.16	217.98	215.49	216.81	4,645,282
30 Dec 21	217.87000 -0.30	219.15	217.15	217.97	3,812,844
29 Dec 21	218.17000 +0.12	218.94	217.33	217.76	3,223,215
28 Dec 21	218.05000 +0.42	219.73	215.58	216.01	4,283,621
27 Dec 21	217.63000 +1.01	218.12	214.88	217.68	4,819,103
23 Dec 21	216.62000 -1.34	218.52	216.62	218.44	4,798,217
22 Dec 21	217.96001 +2.58	218.94	213.85	213.85	6,003,398
21 Dec 21	215.38000 +6.64	216.16	210.36	210.61	6,993,699
20 Dec 21	208.74001 -3.14	209.77	206.86	209.09	9,434,415
17 Dec 21	211.88000 -2.49	213.21	207.79	212.80	11,663,037
16 Dec 21	214.37000 +2.06	216.27	211.61	215.29	8,548,404
15 Dec 21	212.31000 +2.33	212.49	207.86	209.40	10,892,534
14 Dec 21	209.98000 -1.04	213.37	208.45	210.73	9,832,274
13 Dec 21	211.02000 -2.38	213.32	209.98	212.45	8,844,298
10 Dec 21	213.39999 +2.01	214.25	210.86	211.90	8,882,718
09 Dec 21	211.39000 +2.40	212.20	207.17	208.52	10,176,774
08 Dec 21	208.99001 +1.62	209.48	205.71	207.66	11,749,206
07 Dec 21	207.37000 +4.69	207.94	205.89	206.00	11,897,237
06 Dec 21	202.67999 +6.36	204.22	197.74	198.77	10,722,095
03 Dec 21	196.32001 -1.97	198.47	194.04	198.27	10,660,536
02 Dec 21	198.28999 +8.13	199.43	191.85	192.00	13,976,279
01 Dec 21	190.16000 -3.61	196.81	190.10	196.03	13,213,371
30 Nov 21	193.77000 -2.52	197.66	192.56	195.27	16,022,982
29 Nov 21	196.28999 -1.36	201.25	195.36	201.00	14,633,524
26 Nov 21	197.64999 -5.60	199.19	192.55	193.32	10,987,553
24 Nov 21	203.25000 +4.76	203.95	197.64	198.17	12,026,815
23 Nov 21	198.49001 +2.91	198.92	194.38	196.97	14,749,103
22 Nov 21	195.58000 -5.28	201.70	194.60	200.00	21,191,920
19 Nov 21	200.86000 -2.47	203.50	199.85	202.04	18,038,726
18 Nov 21	203.33000 -1.73	207.87	201.27	206.50	18,292,164
17 Nov 21	205.06000 -10.12	207.31	199.46	205.95	38,379,568
16 Nov 21	215.17999 +2.88	215.65	211.66	212.16	8,719,577
15 Nov 21	212.30000 +0.21	216.40	211.81	213.62	9,596,933
12 Nov 21	212.09000 +1.67	213.58	211.43	211.50	7,624,688
11 Nov 21	210.42000 -5.14	216.78	210.16	216.47	13,546,919
10 Nov 21	215.56000 +2.17	216.95	213.33	213.55	10,063,587
09 Nov 21	213.39000 -7.10	220.41	212.91	219.69	11,487,033
08 Nov 21	220.49001 +3.82	221.61	218.15	218.37	13,500,101
05 Nov 21	216.67000 +7.89	217.63	211.36	211.95	14,273,638
04 Nov 21	208.78000 +0.68	212.36	207.87	209.16	11,368,187
03 Nov 21	208.10001 -1.04	210.15	206.73	209.69	11,486,714
02 Nov 21	209.14000 -3.32	213.35	207.82	213.16	14,617,892
01 Nov 21	212.46001 +0.69	215.25	211.45	213.49	13,180,001
29 Oct 21	211.77000 +1.93	213.66	208.54	209.21	14,329,821
28 Oct 21	209.84000 -5.94	219.99	209.01	219.25	23,199,408
27 Oct 21	215.78000 -16.04	224.75	215.66	224.75	22,958,064
26 Oct 21	231.82001 -2.06	236.96	231.33	235.53	7,814,503
25 Oct 21	233.88000 +2.65	234.86	232.29	233.45	4,938,664
22 Oct 21	231.23000 +0.99	232.82	228.71	230.29	3,788,001
21 Oct 21	230.24001 -1.18	230.83	226.30	230.70	5,982,197
20 Oct 21	231.42000 -2.10	233.80	231.31	233.46	5,401,813
19 Oct 21	233.52000 +2.87	233.64	230.68	231.95	4,409,660
18 Oct 21	230.64999 -0.34	232.76	228.14	230.18	5,580,210
15 Oct 21	230.99001 +5.81	231.09	226.73	227.22	6,355,056
14 Oct 21	225.17999 +2.72	225.65	223.06	224.12	5,591,944
13 Oct 21	222.46001 -1.59	225.86	218.63	223.13	9,077,425
12 Oct 21	224.05000 -1.06	226.22	222.92	225.56	5,448,215
11 Oct 21	225.11000 -5.16	230.32	224.87	230.01	5,620,197
08 Oct 21	230.27000 -0.28	232.73	230.18	231.00	3,735,169
07 Oct 21	230.55000 +4.04	231.16	228.49	228.91	6,561,920
06 Oct 21	226.50999 +2.23	226.62	221.25	222.04	5,420,941
05 Oct 21	224.28000 -0.45	227.38	223.92	225.48	5,813,999
04 Oct 21	224.73000 -5.73	230.33	220.81	230.00	10,283,388
01 Oct 21	230.46001 +7.71	231.56	223.47	224.17	7,925,368
30 Sep 21	222.75000 -3.93	228.79	222.63	227.58	7,134,206
29 Sep 21	226.67999 +1.12	229.02	226.09	226.80	6,432,682
28 Sep 21	225.56000 -4.04	228.87	224.00	228.87	6,951,365
27 Sep 21	229.60001 -1.99	233.33	228.77	231.72	6,881,067
24 Sep 21	231.59000 +3.28	231.95	228.62	228.93	6,461,244
23 Sep 21	228.31000 +5.56	228.70	224.36	225.00	7,952,748
22 Sep 21	222.75000 +2.58	224.10	221.10	221.40	6,005,862
21 Sep 21	220.17000 +0.12	222.17	218.98	220.75	7,033,629
20 Sep 21	220.05000 -1.70	220.50	216.31	216.96	8,822,592
17 Sep 21	221.75000 -2.58	223.70	219.30	222.45	13,833,000
16 Sep 21	224.33000 +0.52	225.20	222.75	223.86	5,928,460
15 Sep 21	223.81000 +0.78	224.84	221.36	222.52	6,535,789
14 Sep 21	223.03000 -1.60	225.81	222.28	225.00	6,575,715
13 Sep 21	224.63000 -0.28	227.20	223.41	225.53	6,808,082
10 Sep 21	224.91000 -2.58	230.04	224.82	229.85	6,715,397
09 Sep 21	227.49001 -1.60	230.00	227.10	229.31	5,853,038
08 Sep 21	229.09000 +2.82	230.22	227.04	227.38	10,652,636
07 Sep 21	226.27000 +1.16	228.00	225.86	226.74	9,667,640
03 Sep 21	225.11000 +0.93	227.30	223.35	224.00	11,534,322
02 Sep 21	224.17999 -5.94	230.55	221.96	230.43	19,717,016
01 Sep 21	230.12000 +1.02	230.78	228.77	229.10	8,177,611
31 Aug 21	229.10001 -2.13	231.84	228.66	230.91	9,405,086
30 Aug 21	231.23000 -1.46	233.67	229.92	232.69	6,448,011
27 Aug 21	232.69000 +2.17	233.05	230.23	231.02	6,368,977
26 Aug 21	230.52000 -2.07	232.63	230.15	232.13	5,889,143
25 Aug 21	232.59000 -1.65	235.00	232.08	235.00	5,277,076
24 Aug 21	234.24001 +0.10	236.19	233.95	235.04	5,081,770
23 Aug 21	234.14000 +2.78	234.65	232.00	232.70	6,342,020
20 Aug 21	231.36000 -0.21	232.16	230.30	231.87	5,522,544
19 Aug 21	231.57001 -0.06	232.43	228.90	229.04	5,761,294
18 Aug 21	231.63000 -2.90	234.35	231.47	233.92	4,996,523
17 Aug 21	234.53000 -0.83	235.66	233.22	235.00	6,850,522
16 Aug 21	235.36000 +2.71	235.48	230.20	232.21	7,576,703
13 Aug 21	232.64999 +0.86	233.27	231.40	232.00	5,439,456
12 Aug 21	231.78999 -3.27	234.11	231.02	233.89	9,868,851
11 Aug 21	235.06000 -3.01	238.36	234.58	238.08	7,375,688
10 Aug 21	238.07001 -1.93	241.34	235.56	240.51	7,186,021
09 Aug 21	240.00000 -1.40	242.18	238.05	241.75	5,226,949
06 Aug 21	241.39999 +1.19	242.60	239.86	240.00	4,509,702
05 Aug 21	240.21001 +3.54	240.25	236.43	236.61	5,337,491
04 Aug 21	236.67000 -0.42	237.55	235.05	237.00	8,171,754
03 Aug 21	237.09000 -2.69	241.39	234.03	240.63	9,838,976
02 Aug 21	239.78000 -6.61	247.83	238.37	246.24	9,989,546
30 Jul 21	246.39000 -1.53	248.46	246.00	247.21	5,804,738
29 Jul 21	247.92000 +0.98	250.38	247.10	248.11	7,477,018
28 Jul 21	246.94000 -3.99	251.50	245.91	250.05	9,036,543
27 Jul 21	250.92999 +0.68	252.67	248.22	249.19	7,038,317
26 Jul 21	250.25000 +1.23	250.36	247.70	249.21	4,878,988
23 Jul 21	249.02000 +4.88	250.01	246.76	246.76	6,766,007
22 Jul 21	244.14000 +0.48	245.35	243.15	243.78	10,293,570
21 Jul 21	243.66000 +0.96	246.90	242.30	243.29	11,241,420
20 Jul 21	242.70000 +2.29	244.21	239.51	240.64	7,072,288
19 Jul 21	240.41000 -7.71	244.45	238.90	243.99	11,474,571
16 Jul 21	248.12000 -0.43	250.46	247.52	249.99	8,674,464
15 Jul 21	248.55000 +2.56	248.80	245.31	245.31	10,135,108
14 Jul 21	245.99001 +3.64	246.81	242.82	243.22	8,693,381
13 Jul 21	242.35001 +4.48	242.48	238.25	238.25	8,079,187
12 Jul 21	237.87000 -0.60	238.51	237.27	237.58	7,010,658
09 Jul 21	238.47000 +1.86	239.45	237.42	238.76	5,616,130
08 Jul 21	236.61000 -3.39	237.07	234.55	236.97	6,388,031
07 Jul 21	240.00000 +0.40	241.04	238.30	240.26	4,366,112
06 Jul 21	239.60001 +0.97	240.61	237.21	239.50	8,048,717
02 Jul 21	238.63000 +3.48	238.78	235.82	235.83	4,384,578
01 Jul 21	235.14999 +1.33	236.25	234.05	234.20	5,329,571
30 Jun 21	233.82001 -2.13	236.40	233.82	235.11	7,797,146
29 Jun 21	235.95000 +1.86	236.52	234.15	234.57	11,897,827
28 Jun 21	234.09000 -3.23	238.37	231.86	238.00	9,301,681
25 Jun 21	237.32001 +1.08	238.48	236.32	236.40	7,825,157
24 Jun 21	236.24001 +1.56	238.25	235.41	237.00	4,611,523
23 Jun 21	234.67999 -1.25	235.92	233.94	235.45	6,814,700
22 Jun 21	235.92999 +1.61	236.09	233.24	234.30	8,858,423
21 Jun 21	234.32001 +3.91	235.01	230.40	231.45	7,298,414
18 Jun 21	230.41000 -1.74	232.18	229.22	230.45	8,839,965
17 Jun 21	232.14999 +2.55	233.34	229.21	229.21	6,876,723
16 Jun 21	229.60001 -3.38	234.18	228.00	233.62	8,887,027
15 Jun 21	232.98000 -1.10	234.80	232.62	234.44	7,093,998
14 Jun 21	234.08000 -0.88	235.22	231.57	234.70	5,805,768
11 Jun 21	234.96001 +1.01	235.44	233.71	234.39	5,378,341
10 Jun 21	233.95000 +1.64	234.26	232.13	233.10	4,452,453
09 Jun 21	232.31000 +0.26	234.85	232.12	232.50	4,658,980
08 Jun 21	232.05000 +0.73	232.85	230.16	232.15	4,170,603
07 Jun 21	231.32001 +1.18	234.68	230.08	232.85	5,421,294
04 Jun 21	230.14000 +2.03	230.70	228.73	229.35	5,085,741
03 Jun 21	228.11000 -1.55	230.39	227.77	229.00	6,382,407
02 Jun 21	229.66000 +3.03	233.11	228.78	229.22	9,081,362
01 Jun 21	226.63000 -0.67	230.08	226.28	229.44	5,091,507
28 May 21	227.30000 +0.44	229.43	227.15	227.59	5,782,053
27 May 21	226.86000 -0.21	228.42	226.37	227.76	5,969,553
26 May 21	227.07001 -1.95	229.35	226.38	228.05	4,295,635
25 May 21	229.02000 -0.30	230.19	228.42	229.90	4,689,089
24 May 21	229.32001 +2.55	230.11	227.63	227.95	4,040,078
21 May 21	226.77000 +0.33	229.31	226.55	226.88	5,603,876
20 May 21	226.44000 +1.85	227.60	225.24	225.44	7,478,621
19 May 21	224.59000 -0.98	224.85	221.79	222.76	9,311,863
18 May 21	225.57001 -0.87	229.18	225.43	228.39	6,900,034
17 May 21	226.44000 -0.50	227.16	225.32	226.18	5,534,164
14 May 21	226.94000 +3.20	227.51	224.92	225.82	4,777,231
13 May 21	223.74001 +3.11	224.90	220.89	221.51	6,650,401
12 May 21	220.63000 -4.85	225.00	220.31	223.63	7,721,250
11 May 21	225.48000 -0.49	226.42	222.04	223.74	7,633,289
10 May 21	225.97000 -6.15	232.00	225.16	231.60	9,627,426
07 May 21	232.12000 +0.80	233.22	230.71	232.34	4,529,048
06 May 21	231.32001 +2.11	231.58	228.66	229.63	6,124,286
05 May 21	229.21001 -2.82	233.85	228.66	233.85	6,523,200
04 May 21	232.03000 -0.58	232.39	230.23	231.60	5,884,506
03 May 21	232.61000 -0.95	235.74	231.38	234.05	8,174,440
30 Apr 21	233.56000 -3.30	235.93	232.29	235.32	10,260,248
29 Apr 21	236.86000 +3.41	237.50	233.15	235.23	7,411,371
28 Apr 21	233.45000 +3.54	236.27	230.67	230.95	10,111,448
27 Apr 21	229.91000 -0.43	231.16	228.99	231.03	6,642,114
26 Apr 21	230.34000 +0.34	232.95	229.52	230.77	5,650,039
23 Apr 21	230.00000 +2.43	231.82	227.71	228.61	5,345,445
22 Apr 21	227.57001 +0.12	230.93	226.89	227.30	7,302,953
21 Apr 21	227.45000 +4.17	227.87	222.87	223.31	9,490,560
20 Apr 21	223.28000 -2.51	225.38	221.82	224.78	5,799,134
19 Apr 21	225.78999 -0.62	227.58	225.08	225.75	6,541,636
16 Apr 21	226.41000 +0.13	227.80	225.76	227.17	6,829,350
15 Apr 21	226.28000 +4.30	227.63	223.85	223.89	8,698,106
14 Apr 21	221.98000 +0.96	223.10	220.07	221.00	4,972,551
13 Apr 21	221.02000 -0.45	221.62	220.22	221.00	4,764,036
12 Apr 21	221.47000 -1.05	221.91	219.22	220.24	6,315,207
09 Apr 21	222.52000 +1.82	222.60	219.51	221.00	5,724,939
08 Apr 21	220.70000 +1.43	222.82	218.11	219.97	11,041,976
07 Apr 21	219.27000 +0.62	221.04	218.64	219.12	5,614,322
06 Apr 21	218.64999 -0.39	219.40	215.34	217.62	7,828,103
05 Apr 21	219.03999 +2.18	220.51	217.31	218.60	10,440,483
01 Apr 21	216.86000 +5.13	217.74	212.30	213.78	6,138,428
31 Mar 21	211.73000 -0.17	214.11	211.54	212.55	13,179,961
30 Mar 21	211.89999 -2.61	214.15	211.41	213.01	5,497,997
29 Mar 21	214.50999 +0.98	215.29	211.12	212.45	7,792,260
26 Mar 21	213.53000 +5.56	213.70	207.70	208.25	7,399,940
25 Mar 21	207.97000 -0.10	208.82	205.78	207.67	8,390,834
24 Mar 21	208.07001 -0.08	211.14	207.93	208.75	10,101,640
23 Mar 21	208.14999 +0.15	209.96	207.50	209.05	8,820,746
22 Mar 21	208.00000 +1.10	212.29	206.23	206.55	11,371,584
19 Mar 21	206.89999 -13.76	220.17	206.88	219.12	32,209,684
18 Mar 21	220.66000 -2.36	222.52	219.58	221.43	9,323,007
17 Mar 21	223.02000 -1.68	226.24	221.76	225.05	8,675,616
16 Mar 21	224.70000 +1.43	225.58	222.29	223.71	8,949,319
15 Mar 21	223.27000 -1.09	227.09	221.74	224.23	9,306,996
12 Mar 21	224.36000 -1.79	226.54	223.42	225.28	8,172,396
11 Mar 21	226.14999 +2.98	228.23	223.81	224.53	10,053,421
10 Mar 21	223.17000 +2.81	224.18	219.40	220.72	7,822,898
09 Mar 21	220.36000 +0.09	225.00	220.19	222.06	9,228,559
08 Mar 21	220.27000 +4.86	226.13	215.81	216.98	14,750,387
05 Mar 21	215.41000 +3.91	216.10	209.63	213.73	7,582,002
04 Mar 21	211.50000 -3.35	217.02	208.67	215.97	10,658,902
03 Mar 21	214.85001 -0.92	217.19	212.86	215.15	6,484,597
02 Mar 21	215.77000 -0.86	217.93	214.82	216.96	6,155,184
01 Mar 21	216.63000 +4.24	217.80	214.79	214.97	6,982,504
26 Feb 21	212.39000 -1.36	215.21	210.74	214.05	11,559,597
25 Feb 21	213.75000 -5.68	220.45	212.58	219.29	11,354,745
24 Feb 21	219.42999 +7.32	220.53	211.29	212.36	12,038,951
23 Feb 21	212.11000 +3.79	213.91	206.55	207.40	10,571,717
22 Feb 21	208.32001 +3.59	210.65	203.11	203.55	8,296,130
19 Feb 21	204.73000 -4.62	209.53	203.76	209.34	15,011,520
18 Feb 21	209.35001 +1.84	209.70	204.96	205.88	7,329,287
17 Feb 21	207.50999 -0.39	208.28	205.06	205.26	8,368,000
16 Feb 21	207.89999 -2.06	211.05	207.35	210.66	9,652,749
12 Feb 21	209.96001 -0.70	211.13	207.68	209.36	6,911,014
11 Feb 21	210.66000 +4.22	211.59	207.19	207.33	8,411,071
10 Feb 21	206.44000 -0.08	207.97	205.94	207.97	8,447,167
09 Feb 21	206.52000 -0.37	207.63	203.70	205.76	7,552,200
08 Feb 21	206.89000 -1.88	210.65	205.91	210.00	8,637,076
05 Feb 21	208.77000 -0.48	210.13	208.66	209.98	10,283,953
04 Feb 21	209.25000 +7.89	209.68	203.10	203.24	14,534,751
03 Feb 21	201.36000 -1.25	203.51	200.98	203.07	13,458,644
02 Feb 21	202.61000 +4.25	204.35	200.00	200.85	11,265,567
01 Feb 21	198.36000 +5.11	199.21	195.02	195.14	12,970,674
29 Jan 21	193.25000 -4.97	203.05	192.81	197.82	21,503,036
28 Jan 21	198.22000 +3.25	202.00	198.17	200.00	11,041,253
27 Jan 21	194.97000 -7.04	199.70	193.96	197.64	13,772,435
26 Jan 21	202.00999 +1.03	203.49	200.97	201.76	9,605,270
25 Jan 21	200.98000 -1.04	201.64	195.75	200.34	19,282,360
22 Jan 21	202.02000 -3.12	205.33	201.80	203.99	7,316,201
21 Jan 21	205.14000 -0.87	207.17	204.75	206.05	6,517,948
20 Jan 21	206.00999 +4.35	207.19	202.23	203.03	12,675,730
19 Jan 21	201.66000 +0.07	204.16	200.07	203.05	9,772,034
15 Jan 21	201.59000 -0.27	203.26	200.43	201.54	8,755,049
14 Jan 21	201.86000 -7.49	211.21	201.73	210.57	12,887,478
13 Jan 21	209.35001 +0.49	211.00	208.63	209.41	6,688,464
12 Jan 21	208.86000 -4.03	212.79	207.47	212.34	9,309,354
11 Jan 21	212.89000 -2.56	214.86	212.48	213.96	7,354,527
08 Jan 21	215.45000 +1.64	216.12	212.75	214.17	6,513,279
07 Jan 21	213.81000 +1.19	215.22	212.20	212.20	10,967,869
06 Jan 21	212.62000 -1.89	216.17	212.07	213.80	7,206,248
05 Jan 21	214.50999 -3.25	218.46	213.64	216.31	6,869,718
04 Jan 21	217.75999 -0.97	220.25	214.24	220.25	10,318,329
31 Dec 20	218.73000 +0.37	219.82	216.20	218.40	5,922,170
30 Dec 20	218.36000 +3.99	220.39	215.65	216.00	8,875,066
29 Dec 20	214.37000 +1.74	215.24	213.54	214.61	6,093,412
28 Dec 20	212.63000 +3.93	213.46	208.95	209.85	5,771,628
24 Dec 20	208.70000 +3.40	208.82	206.60	206.64	3,367,895
23 Dec 20	205.30000 -0.54	207.33	205.11	207.33	6,523,085
22 Dec 20	205.84000 -3.17	208.40	205.60	208.39	7,403,829
21 Dec 20	209.00999 -2.30	209.80	204.79	208.27	7,576,684
18 Dec 20	211.31000 +0.13	211.98	209.87	211.02	13,298,241
17 Dec 20	211.17999 +2.91	211.78	208.85	209.00	6,517,228
16 Dec 20	208.27000 -0.09	209.13	207.14	208.48	7,504,356
15 Dec 20	208.36000 +1.11	209.44	206.16	208.54	9,799,032
14 Dec 20	207.25000 +1.01	211.30	206.97	207.85	11,967,704
11 Dec 20	206.24001 -1.37	206.89	204.50	205.36	9,227,638
10 Dec 20	207.61000 -1.97	209.30	207.25	208.51	10,492,035
09 Dec 20	209.58000 -3.19	213.50	208.95	213.23	6,251,066
08 Dec 20	212.77000 +0.12	213.13	209.89	209.95	8,646,231
07 Dec 20	212.64999 -0.03	214.50	211.80	211.97	10,624,498
04 Dec 20	212.67999 +4.63	212.72	208.51	209.74	5,720,129
03 Dec 20	208.05000 -2.13	211.11	207.61	209.78	9,203,327
02 Dec 20	210.17999 -1.02	211.40	208.48	211.00	9,728,898
01 Dec 20	211.20000 +0.85	213.67	211.04	212.13	7,943,304
30 Nov 20	210.35001 -0.65	210.54	206.60	209.54	7,725,515
27 Nov 20	211.00000 +0.11	212.03	208.81	212.00	3,512,893
25 Nov 20	210.89000 +1.21	211.95	208.87	209.67	6,772,894
24 Nov 20	209.67999 +1.52	213.82	209.40	210.85	10,076,115
23 Nov 20	208.16000 +4.28	209.00	204.70	204.70	6,107,265
20 Nov 20	203.88000 -3.69	208.11	203.80	207.13	9,654,712
19 Nov 20	207.57001 -0.26	208.73	205.53	207.24	5,657,248
18 Nov 20	207.83000 -2.88	211.15	207.67	209.72	6,977,923
17 Nov 20	210.71001 -1.99	212.09	209.50	210.56	7,268,825
16 Nov 20	212.70000 +2.22	215.09	211.83	214.57	12,083,214
13 Nov 20	210.48000 +2.22	211.28	207.30	209.91	6,378,517
12 Nov 20	208.25999 -4.44	212.54	207.14	211.43	7,303,816
11 Nov 20	212.70000 -0.61	214.28	211.67	212.17	5,331,383
10 Nov 20	213.31000 +0.63	214.06	210.54	211.94	7,943,557
09 Nov 20	212.67999 +14.21	217.65	212.28	214.69	17,916,898
06 Nov 20	198.47000 +0.83	199.68	195.43	197.35	6,180,509
05 Nov 20	197.64000 +3.67	200.99	197.29	198.36	7,132,143
04 Nov 20	193.97000 +5.63	196.88	191.53	192.89	8,102,656
03 Nov 20	188.34000 +3.60	189.53	185.16	186.83	6,467,857
02 Nov 20	184.74001 +3.03	186.92	183.89	184.51	8,057,085
30 Oct 20	181.71001 -3.16	184.22	179.23	182.66	10,256,303
29 Oct 20	184.87000 +4.00	187.00	179.34	183.00	16,820,864
28 Oct 20	180.87000 -9.19	184.70	179.34	183.98	17,809,450
27 Oct 20	190.06000 -3.01	193.70	189.22	193.00	8,690,350
26 Oct 20	193.07001 -4.94	196.42	190.72	196.00	12,608,686
23 Oct 20	198.00999 +0.02	199.88	196.02	199.75	5,877,238
22 Oct 20	197.99001 -0.44	199.77	195.76	199.34	4,911,939
21 Oct 20	198.42999 +0.73	200.42	197.83	197.83	6,067,207
20 Oct 20	197.70000 +0.73	199.66	196.71	197.55	7,429,822
19 Oct 20	196.97000 -3.29	201.07	196.50	200.85	7,449,606
16 Oct 20	200.25999 +0.71	202.65	199.41	199.99	6,387,996
15 Oct 20	199.55000 -2.65	204.70	197.60	201.01	8,887,367
14 Oct 20	202.20000 -2.12	204.97	201.13	204.71	5,321,915
13 Oct 20	204.32001 -2.08	205.21	203.03	203.38	5,621,674
12 Oct 20	206.39999 -0.24	207.97	205.73	206.94	6,622,714
09 Oct 20	206.64000 +3.66	207.08	203.68	204.00	5,562,948
08 Oct 20	202.98000 +0.51	204.30	202.23	204.00	3,955,634
07 Oct 20	202.47000 +2.02	202.79	199.99	202.00	6,713,433
06 Oct 20	200.45000 -3.09	205.10	199.71	204.11	5,841,141
05 Oct 20	203.53999 +2.08	203.65	201.05	202.71	6,090,528
02 Oct 20	201.46001 -1.89	202.83	199.40	200.00	6,019,734
01 Oct 20	203.35001 +3.38	205.20	201.64	202.21	7,234,628
30 Sep 20	199.97000 +0.53	202.54	198.89	200.85	9,157,591
29 Sep 20	199.44000 -0.88	202.38	199.37	200.58	5,559,814
28 Sep 20	200.32001 +3.07	201.72	199.83	200.63	5,565,280
25 Sep 20	197.25000 +1.73	198.14	193.51	195.02	5,496,052
24 Sep 20	195.52000 +0.15	197.67	193.13	195.15	9,865,265
23 Sep 20	195.37000 -5.19	201.09	194.57	200.80	6,310,558
22 Sep 20	200.56000 +3.11	200.71	196.80	198.09	7,543,137
21 Sep 20	197.45000 -5.16	201.25	194.70	199.91	9,656,041
18 Sep 20	202.61000 -2.66	205.72	201.72	205.47	9,084,141
17 Sep 20	205.27000 +0.14	205.58	202.00	202.85	7,474,944
16 Sep 20	205.13000 -0.26	207.74	204.95	206.74	6,135,541
15 Sep 20	205.39000 +0.41	208.21	204.77	206.75	6,328,575
14 Sep 20	204.98000 +4.30	206.41	203.14	203.35	11,730,452
11 Sep 20	200.67999 -0.86	202.41	198.91	201.58	7,439,317
10 Sep 20	201.53999 -2.52	207.00	200.45	204.86	7,242,970
09 Sep 20	204.06000 +3.94	206.29	201.95	204.35	7,532,626
08 Sep 20	200.12000 -4.54	202.25	199.21	200.78	14,186,879
04 Sep 20	204.66000 -4.30	210.50	200.15	208.49	13,243,604
03 Sep 20	208.96001 -7.52	214.93	207.09	214.93	11,310,193
02 Sep 20	216.48000 +3.13	217.35	213.77	214.13	9,863,801
01 Sep 20	213.35001 +1.36	213.89	211.12	212.21	5,648,766
31 Aug 20	211.99001 -3.72	215.96	211.56	215.54	9,326,852
28 Aug 20	215.71001 +4.68	216.16	211.22	212.00	7,349,837
27 Aug 20	211.03000 +0.77	212.18	209.05	211.21	8,619,578
26 Aug 20	210.25999 +2.16	210.80	207.30	208.10	7,035,221
25 Aug 20	208.10001 +1.69	208.20	205.54	207.19	5,828,348
24 Aug 20	206.41000 +2.28	206.45	204.67	205.01	6,159,596
21 Aug 20	204.13000 -0.02	205.14	203.34	204.50	9,998,308
20 Aug 20	204.14999 +3.16	204.44	199.60	199.90	8,849,171
19 Aug 20	200.99001 +1.98	202.84	198.90	198.92	9,467,594
18 Aug 20	199.00999 -0.42	200.10	196.82	199.98	6,519,888
17 Aug 20	199.42999 +2.79	200.46	196.71	197.30	6,244,155
14 Aug 20	196.64000 -0.94	198.07	195.77	197.01	5,014,416
13 Aug 20	197.58000 -1.16	199.94	197.03	197.13	7,014,804
12 Aug 20	198.74001 +0.97	200.23	198.24	199.00	5,432,755
11 Aug 20	197.77000 +0.98	202.89	196.34	197.82	11,549,610
10 Aug 20	196.78999 +0.43	198.31	195.33	196.36	5,525,401
07 Aug 20	196.36000 -2.41	197.98	195.30	197.59	5,653,969
06 Aug 20	198.77000 +2.67	198.92	194.79	195.98	7,480,317
05 Aug 20	196.10001 +3.81	198.18	193.10	193.56	8,907,332
04 Aug 20	192.28999 +1.60	192.94	190.08	191.13	8,203,979
03 Aug 20	190.69000 +0.29	193.34	190.21	191.80	11,407,911
31 Jul 20	190.39999 -3.66	194.69	189.44	194.42	14,186,004
30 Jul 20	194.06000 -4.52	196.56	192.12	195.20	10,499,358
29 Jul 20	198.58000 +1.84	198.89	193.05	193.09	9,471,295
28 Jul 20	196.74001 -0.17	199.37	196.71	197.69	6,897,278
27 Jul 20	196.91000 +1.76	197.81	194.20	195.16	5,604,702
24 Jul 20	195.14999 -2.28	197.48	194.03	195.67	7,160,336
23 Jul 20	197.42999 -1.43	200.95	196.43	198.44	6,106,708
22 Jul 20	198.86000 +2.38	199.00	196.25	196.48	6,823,385
21 Jul 20	196.48000 -1.99	200.17	195.68	200.00	7,218,615
20 Jul 20	198.47000 +3.38	199.48	193.67	194.74	6,981,682
17 Jul 20	195.09000 +1.59	195.57	193.12	194.83	6,404,449
16 Jul 20	193.50000 -3.05	195.71	192.52	195.33	5,062,637
15 Jul 20	196.55000 +3.22	197.77	194.50	195.23	7,667,921
14 Jul 20	193.33000 +4.31	193.47	187.18	189.50	7,980,401
13 Jul 20	189.02000 -3.53	195.19	188.70	193.61	8,557,336
10 Jul 20	192.55000 +0.34	192.82	189.44	191.65	7,671,603
09 Jul 20	192.21001 -2.86	195.49	189.95	195.00	8,545,191
08 Jul 20	195.07001 +0.87	195.52	193.12	195.08	8,366,106
07 Jul 20	194.20000 -3.56	198.90	193.81	196.81	7,659,721
06 Jul 20	197.75999 +2.09	199.18	195.68	198.73	7,288,122
02 Jul 20	195.67000 +1.89	197.92	195.00	196.00	6,296,321
01 Jul 20	193.78000 +0.61	195.35	192.66	193.85	6,395,503
30 Jun 20	193.17000 +1.79	193.75	190.16	191.49	9,038,173
29 Jun 20	191.38000 +2.11	191.45	187.30	189.91	8,020,373
26 Jun 20	189.27000 -4.71	194.13	189.08	193.10	11,831,320
25 Jun 20	193.98000 +2.57	194.24	189.90	191.10	9,932,334
24 Jun 20	191.41000 -6.56	197.48	190.69	197.02	9,434,593
23 Jun 20	197.97000 +3.01	200.15	195.82	196.25	9,858,094
22 Jun 20	194.96001 +2.76	196.36	191.29	191.99	6,670,968
19 Jun 20	192.20000 -1.71	197.10	191.37	196.89	11,473,377
18 Jun 20	193.91000 +0.35	194.25	192.11	192.60	5,801,324
17 Jun 20	193.56000 +0.68	195.37	193.06	193.66	5,962,474
16 Jun 20	192.88000 +1.12	198.38	191.80	196.86	11,045,642
15 Jun 20	191.75999 -0.50	192.48	186.21	187.00	6,752,298
12 Jun 20	192.25999 +3.38	195.00	187.85	194.21	11,700,070
11 Jun 20	188.88000 -11.60	196.36	188.75	195.14	11,968,519
10 Jun 20	200.48000 +1.40	202.18	198.95	199.90	8,370,093
09 Jun 20	199.08000 -0.52	201.67	198.24	198.36	6,889,059
08 Jun 20	199.60001 -0.01	199.96	197.13	199.58	7,623,097
05 Jun 20	199.61000 +5.97	199.77	195.48	196.20	8,558,113
04 Jun 20	193.64000 -3.23	196.46	193.12	195.98	7,826,908
03 Jun 20	196.87000 +0.51	198.14	195.57	198.00	8,877,680
02 Jun 20	196.36000 +2.01	197.52	194.92	195.94	8,457,672
01 Jun 20	194.35001 -0.89	195.88	193.52	194.71	6,011,214
29 May 20	195.24001 +0.98	196.74	193.28	194.50	10,211,737
28 May 20	194.25999 +1.44	198.29	192.71	193.54	8,351,749
27 May 20	192.82001 -0.40	194.31	188.52	194.31	7,647,759
26 May 20	193.22000 +2.36	196.27	192.76	195.80	9,660,885
22 May 20	190.86000 +0.24	191.37	189.23	191.00	5,606,143
21 May 20	190.62000 -3.24	193.62	190.02	193.50	11,333,071
20 May 20	193.86000 +4.50	194.99	192.41	193.00	9,543,409
19 May 20	189.36000 -2.02	194.50	189.23	191.14	7,444,676
18 May 20	191.38000 +7.89	192.83	187.47	188.00	11,801,730
15 May 20	183.49001 +2.59	184.14	178.87	179.98	10,782,119
14 May 20	180.89999 +3.81	181.05	173.82	175.94	9,691,904
13 May 20	177.09000 -2.38	181.09	175.04	178.50	13,367,687
12 May 20	179.47000 -4.09	183.99	179.37	183.56	8,203,242
11 May 20	183.56000 -1.53	184.62	181.43	183.87	8,679,845
08 May 20	185.09000 +2.37	185.75	183.62	185.03	6,469,771
07 May 20	182.72000 +3.94	184.98	181.71	181.75	9,248,909
06 May 20	178.78000 +0.34	180.51	177.88	179.72	8,537,276
05 May 20	178.44000 +2.29	181.10	178.26	179.09	13,511,634
04 May 20	176.14999 +0.58	176.94	171.72	172.95	9,384,871
01 May 20	175.57001 -3.15	179.64	174.27	174.45	10,106,699
30 Apr 20	178.72000 -3.07	181.83	177.66	181.78	11,290,991
29 Apr 20	181.78999 +10.54	182.25	176.10	176.85	12,842,669
28 Apr 20	171.25000 -0.51	175.01	170.38	175.00	8,611,407
27 Apr 20	171.75999 +4.44	172.35	168.55	168.65	9,892,471
24 Apr 20	167.32001 +0.94	168.75	164.01	168.44	8,391,222
23 Apr 20	166.38000 -0.21	170.41	166.21	167.88	11,400,677
22 Apr 20	166.59000 +6.06	167.70	162.92	164.66	14,502,074
21 Apr 20	160.53000 -3.69	162.57	159.15	162.00	10,552,912
20 Apr 20	164.22000 -5.32	167.43	163.20	167.33	10,496,461
17 Apr 20	169.53999 +7.12	170.99	164.95	169.65	15,369,745
16 Apr 20	162.42000 -3.54	168.00	159.80	167.11	20,211,894
15 Apr 20	165.96001 -8.66	169.36	164.95	168.70	12,101,328
14 Apr 20	174.62000 +5.63	175.43	170.83	173.09	9,969,437
13 Apr 20	168.99001 -4.70	172.32	166.15	172.26	14,035,182
09 Apr 20	173.69000 -1.25	177.19	172.85	176.27	12,224,980
08 Apr 20	174.94000 +6.35	176.00	167.93	171.01	11,142,029
07 Apr 20	168.59000 -0.85	178.80	168.10	177.76	15,372,055
06 Apr 20	169.44000 +17.59	170.73	158.25	160.02	16,464,574
03 Apr 20	151.85001 -5.54	157.72	150.60	155.56	11,988,426
02 Apr 20	157.39000 +4.28	158.35	151.29	152.53	14,046,678
01 Apr 20	153.11000 -8.01	158.07	151.42	156.32	12,588,100
31 Mar 20	161.12000 -4.45	168.19	160.54	166.43	20,594,600
30 Mar 20	165.57001 +4.01	165.87	160.69	161.04	15,703,934
27 Mar 20	161.56000 -7.32	167.10	158.15	161.08	14,942,384
26 Mar 20	168.88000 +7.10	169.53	161.79	162.08	17,062,168
25 Mar 20	161.78000 +7.25	168.18	153.58	159.32	20,607,232
24 Mar 20	154.53000 +18.79	155.25	143.58	144.84	24,473,776
23 Mar 20	135.74001 -11.09	143.35	133.93	141.33	30,321,500
20 Mar 20	146.83000 -5.42	158.26	145.67	154.82	18,688,468
19 Mar 20	152.25000 +3.77	157.25	141.47	146.92	19,356,746
18 Mar 20	148.48000 -9.41	150.68	139.80	148.46	22,746,180
17 Mar 20	157.89000 +5.88	163.70	149.25	155.75	22,289,220
16 Mar 20	152.00999 -23.82	165.31	147.98	151.14	23,677,948
13 Mar 20	175.83000 +15.75	176.32	162.21	168.72	19,942,054
12 Mar 20	160.08000 -12.87	172.00	156.99	158.50	27,267,992
11 Mar 20	172.95000 -9.65	178.73	170.20	177.65	14,596,035
10 Mar 20	182.60001 +11.47	182.61	171.88	179.47	16,109,641
09 Mar 20	171.13000 -13.23	179.57	168.31	171.21	20,456,896
06 Mar 20	184.36000 -2.60	185.99	179.98	183.54	15,181,502
05 Mar 20	186.96001 -7.33	191.92	185.64	191.24	10,101,023
04 Mar 20	194.28999 +8.56	194.49	186.17	190.36	10,778,521
03 Mar 20	185.73000 -6.60	194.04	184.50	193.20	15,221,039
02 Mar 20	192.33000 +10.57	192.44	183.10	186.32	17,424,120
28 Feb 20	181.75999 +1.75	182.33	172.98	173.79	22,657,556
27 Feb 20	180.00999 -7.20	186.34	180.00	182.12	17,523,032
26 Feb 20	187.21001 -1.19	193.51	187.03	190.00	14,212,549
25 Feb 20	188.39999 -10.39	199.89	187.72	198.79	18,527,684
24 Feb 20	198.78999 -10.02	203.77	194.01	197.89	13,221,438
21 Feb 20	208.81000 -2.64	210.22	207.42	209.90	9,231,340
20 Feb 20	211.45000 -1.86	213.69	208.28	212.13	8,529,544
19 Feb 20	213.31000 +2.11	214.17	211.72	212.52	5,920,779
18 Feb 20	211.20000 +0.91	211.50	209.36	210.00	7,651,454
14 Feb 20	210.28999 +2.89	210.78	208.01	208.29	6,545,724
13 Feb 20	207.39999 -0.04	208.47	206.05	206.62	9,493,574
12 Feb 20	207.44000 +3.50	208.15	205.00	205.00	7,350,458
11 Feb 20	203.94000 -2.05	207.67	203.64	207.50	10,230,624
10 Feb 20	205.99001 +3.25	206.13	201.86	201.97	6,236,254
07 Feb 20	202.74001 -0.30	203.83	201.09	201.98	5,690,256
06 Feb 20	203.03999 +0.23	204.63	202.48	203.05	6,999,173
05 Feb 20	202.81000 -0.75	205.60	199.95	205.50	8,671,472
04 Feb 20	203.56000 +2.75	204.92	202.23	203.50	10,198,019
03 Feb 20	200.81000 +1.84	202.26	199.85	199.94	10,885,247
31 Jan 20	198.97000 -9.24	203.98	198.26	201.49	16,693,808
30 Jan 20	208.21001 +3.35	208.50	203.32	204.00	8,514,602
29 Jan 20	204.86000 +2.01	205.92	202.51	204.30	7,038,886
28 Jan 20	202.85001 +1.16	203.84	201.78	202.39	7,210,988
27 Jan 20	201.69000 -3.31	203.33	199.10	200.00	7,194,932
24 Jan 20	205.00000 -1.52	207.99	204.21	207.42	7,811,986
23 Jan 20	206.52000 -1.38	208.40	205.30	207.90	8,515,332
22 Jan 20	207.89999 +0.61	210.13	207.29	207.51	8,063,844
21 Jan 20	207.28999 +2.59	208.39	203.80	204.13	14,850,536
17 Jan 20	204.70000 +3.75	204.75	199.98	201.76	12,182,139
16 Jan 20	200.95000 +1.15	201.50	199.78	201.00	9,981,998
15 Jan 20	199.80000 +3.75	200.15	196.32	197.00	10,826,797
14 Jan 20	196.05000 +0.72	196.95	195.14	196.74	6,236,437
13 Jan 20	195.33000 +1.56	195.60	194.28	194.44	11,280,209
10 Jan 20	193.77000 +0.52	194.57	193.11	193.50	6,586,393
09 Jan 20	193.25000 +1.33	193.92	192.52	193.00	6,747,953
08 Jan 20	191.92000 +3.23	192.50	188.80	189.49	5,711,950
07 Jan 20	188.69000 -0.50	190.10	188.60	189.59	4,394,553
06 Jan 20	189.19000 -0.41	189.21	187.16	188.00	10,107,004
03 Jan 20	189.60001 -1.52	190.96	187.92	188.41	4,899,633
02 Jan 20	191.12000 +3.22	191.14	188.72	189.00	8,732,563
31 Dec 19	187.89999 +0.07	188.00	186.54	187.06	5,272,954
30 Dec 19	187.83000 -1.56	189.48	187.12	189.31	4,833,557
27 Dec 19	189.39000 +0.23	189.89	188.47	189.74	5,448,642
26 Dec 19	189.16000 +1.59	189.18	187.70	187.89	5,237,031
24 Dec 19	187.57001 +0.49	188.02	186.91	187.10	2,420,922
23 Dec 19	187.08000 -0.92	188.41	187.00	188.15	5,831,726
20 Dec 19	188.00000 +1.46	188.17	186.30	187.60	11,109,535
19 Dec 19	186.53999 +1.64	186.58	184.50	184.50	5,854,148
18 Dec 19	184.89999 -0.62	186.44	184.90	185.52	8,965,455
17 Dec 19	185.52000 -0.72	186.78	184.10	186.50	10,208,671
16 Dec 19	186.24001 +1.10	186.82	185.77	186.33	8,249,855
13 Dec 19	185.14000 +2.50	185.52	182.04	182.50	8,558,131
12 Dec 19	182.64000 +0.63	183.33	180.83	181.66	11,187,168
11 Dec 19	182.00999 -0.25	183.08	181.19	183.07	7,098,285
10 Dec 19	182.25999 -0.66	183.15	181.90	182.55	8,625,580
09 Dec 19	182.92000 +0.75	183.26	181.30	181.90	10,232,676
06 Dec 19	182.17000 +0.28	183.28	181.34	182.74	14,526,640
05 Dec 19	181.89000 +1.29	182.03	180.07	181.25	4,637,577
04 Dec 19	180.60001 -1.30	182.66	180.47	182.66	10,650,367
03 Dec 19	181.89999 +0.11	182.14	179.66	179.90	4,562,038
02 Dec 19	181.78999 -2.72	184.37	179.87	184.24	6,883,126
29 Nov 19	184.50999 +0.14	184.85	183.36	183.93	3,139,087
27 Nov 19	184.37000 +1.82	184.54	182.26	183.00	11,452,550
26 Nov 19	182.55000 +1.58	182.92	181.21	181.46	7,084,820
25 Nov 19	180.97000 +1.50	181.35	180.11	180.40	5,457,766
22 Nov 19	179.47000 -0.42	180.47	178.35	180.13	6,864,974
21 Nov 19	179.89000 -1.77	181.81	179.32	181.17	5,111,375
20 Nov 19	181.66000 -1.11	183.22	180.35	182.31	6,040,210
19 Nov 19	182.77000 +3.11	182.98	180.20	180.39	8,536,510
18 Nov 19	179.66000 -0.11	180.32	178.98	179.57	7,173,576
15 Nov 19	179.77000 +0.02	180.68	179.08	180.03	7,808,816
14 Nov 19	179.75000 +0.34	179.77	178.06	179.00	9,810,965
13 Nov 19	179.41000 -0.33	180.88	177.90	179.40	6,158,605
12 Nov 19	179.74001 +0.20	181.06	178.88	179.94	6,118,738
11 Nov 19	179.53999 +0.57	180.36	178.20	178.50	3,608,356
08 Nov 19	178.97000 +0.54	179.45	177.80	178.38	3,894,142
07 Nov 19	178.42999 +1.66	180.65	176.85	177.35	7,224,054
06 Nov 19	176.77000 +0.40	178.19	176.14	176.37	6,991,386
05 Nov 19	176.37000 -2.58	179.56	175.18	179.07	7,443,234
04 Nov 19	178.95000 -1.98	182.40	178.81	182.08	7,145,758
01 Nov 19	180.92999 +2.07	181.32	179.56	180.13	7,000,104
31 Oct 19	178.86000 -0.39	179.70	178.01	179.25	6,730,718
30 Oct 19	179.25000 +1.62	179.42	176.39	177.79	5,374,200
29 Oct 19	177.63000 -2.21	180.00	177.37	179.80	7,570,223
28 Oct 19	179.84000 +1.99	180.18	178.35	178.93	10,033,105
25 Oct 19	177.85001 +1.69	179.15	173.50	174.93	10,125,051
24 Oct 19	176.16000 +4.84	176.87	173.40	173.42	8,090,483
23 Oct 19	171.32001 +0.46	172.17	170.18	170.99	7,153,777
22 Oct 19	170.86000 -5.57	177.79	170.78	177.00	10,181,447
21 Oct 19	176.42999 +0.72	176.73	174.61	176.00	4,926,968
18 Oct 19	175.71001 -2.23	178.20	174.55	177.90	6,311,887
17 Oct 19	177.94000 +0.07	179.19	177.50	178.89	4,909,697
16 Oct 19	177.87000 -0.88	178.26	176.27	177.92	6,521,353
15 Oct 19	178.75000 +1.39	179.43	177.55	178.13	4,445,146
14 Oct 19	177.36000 +0.30	178.41	177.11	177.38	7,260,267
11 Oct 19	177.06000 +2.18	179.20	176.85	176.87	8,950,412
10 Oct 19	174.88000 +0.00	175.90	173.59	173.89	4,850,090
09 Oct 19	174.88000 +2.46	175.99	173.64	174.11	6,337,901
08 Oct 19	172.42000 -2.48	174.64	171.88	173.57	5,494,033
07 Oct 19	174.89999 -1.08	175.69	173.80	174.66	5,286,659
04 Oct 19	175.98000 +3.11	176.52	174.44	174.68	6,122,121
03 Oct 19	172.87000 +3.04	173.14	168.63	169.91	7,303,272
02 Oct 19	169.83000 -4.46	172.94	168.59	172.64	10,720,609
01 Oct 19	174.28999 +2.28	174.82	172.82	173.02	8,224,159
30 Sep 19	172.00999 -1.99	175.45	172.01	174.17	16,556,641
27 Sep 19	174.00000 -1.65	176.83	172.36	176.70	9,305,737
26 Sep 19	175.64999 +0.37	176.45	174.61	175.65	10,427,311
25 Sep 19	175.28000 +0.80	175.67	172.39	173.80	7,818,563
24 Sep 19	174.48000 -0.43	177.20	173.40	176.11	10,422,418
23 Sep 19	174.91000 +0.85	175.25	172.79	172.90	8,830,719
20 Sep 19	174.06000 -1.90	177.63	173.95	177.40	12,930,860
19 Sep 19	175.96001 +0.67	177.41	175.61	176.20	7,028,738
18 Sep 19	175.28999 -1.16	177.18	172.83	177.09	9,756,508
17 Sep 19	176.45000 +0.34	178.26	175.04	176.83	5,938,965
16 Sep 19	176.11000 -1.16	177.20	175.51	176.17	4,253,319
13 Sep 19	177.27000 -0.71	178.77	176.02	178.65	6,103,042
12 Sep 19	177.98000 +3.00	179.41	176.68	176.85	7,746,831
11 Sep 19	174.98000 -1.37	177.93	174.45	177.40	9,105,413
10 Sep 19	176.35001 -5.20	179.70	173.81	179.41	15,249,660
09 Sep 19	181.55000 -4.19	187.05	179.51	186.92	7,286,381
06 Sep 19	185.74001 +1.01	186.71	184.55	184.74	7,990,337
05 Sep 19	184.73000 +2.96	185.68	183.38	183.73	6,382,179
04 Sep 19	181.77000 +2.57	182.20	180.05	180.90	4,154,827
03 Sep 19	179.20000 -1.62	181.25	179.10	180.52	4,642,727
30 Aug 19	180.82001 -0.35	182.18	179.67	181.99	4,061,235
29 Aug 19	181.17000 +2.50	181.39	179.31	180.40	4,679,395
28 Aug 19	178.67000 +0.29	178.99	176.03	176.99	4,401,892
27 Aug 19	178.38000 +0.79	179.19	176.94	178.32	4,024,304
26 Aug 19	177.59000 +2.36	177.67	175.35	176.41	7,755,205
23 Aug 19	175.23000 -4.86	180.50	174.24	179.55	7,053,554
22 Aug 19	180.09000 -0.85	182.33	178.61	181.95	6,660,275
21 Aug 19	180.94000 +1.70	181.69	180.24	180.69	3,696,519
20 Aug 19	179.24001 -0.50	180.63	178.49	179.43	3,794,064
19 Aug 19	179.74001 +1.51	180.42	178.12	180.42	5,285,814
16 Aug 19	178.23000 +1.96	178.75	177.20	178.00	8,312,221
15 Aug 19	176.27000 +2.76	177.02	173.52	174.26	6,698,028
14 Aug 19	173.50999 -5.10	177.25	173.16	176.24	7,293,455
13 Aug 19	178.61000 +2.27	178.92	174.21	174.39	6,786,004
12 Aug 19	176.34000 -2.71	178.65	175.60	177.44	8,877,713
09 Aug 19	179.05000 -0.85	180.10	177.85	179.67	5,373,665
08 Aug 19	179.89999 +4.58	179.95	176.57	177.46	7,602,826
07 Aug 19	175.32001 +2.84	175.73	170.34	171.50	8,292,806
06 Aug 19	172.48000 +3.62	172.95	170.13	171.79	10,281,292
05 Aug 19	168.86000 -8.56	173.50	166.98	172.01	16,858,344
02 Aug 19	177.42000 -1.75	178.27	174.69	178.00	8,264,575
01 Aug 19	179.17000 +1.17	182.40	178.17	179.19	8,417,340
31 Jul 19	178.00000 -3.53	182.05	176.06	181.79	7,981,222
30 Jul 19	181.53000 -1.68	183.38	181.27	182.54	5,236,595
29 Jul 19	183.21001 -0.48	184.07	182.73	183.89	4,621,839
26 Jul 19	183.69000 +2.10	183.82	182.21	182.41	5,056,545
25 Jul 19	181.59000 -1.74	183.99	181.30	183.87	6,085,782
24 Jul 19	183.33000 +2.43	183.43	179.25	180.79	8,169,268
23 Jul 19	180.89999 +0.33	181.27	179.06	180.89	7,192,989
22 Jul 19	180.57001 +1.33	180.98	179.14	179.64	4,864,405
19 Jul 19	179.24001 -1.29	181.84	179.14	181.84	5,327,073
18 Jul 19	180.53000 +1.38	180.62	178.58	178.63	4,738,512
17 Jul 19	179.14999 -0.16	180.21	179.01	179.56	3,994,229
16 Jul 19	179.31000 -1.26	180.88	178.73	180.37	6,800,162
15 Jul 19	180.57001 +0.24	181.07	179.94	180.56	4,490,576
12 Jul 19	180.33000 -0.41	181.35	178.92	181.35	7,196,717
11 Jul 19	180.74001 +1.43	180.94	179.46	180.12	6,986,642
10 Jul 19	179.31000 +1.58	180.26	178.58	178.58	5,110,955
09 Jul 19	177.73000 +1.54	177.89	175.30	175.43	4,894,250
08 Jul 19	176.19000 -0.47	176.61	175.40	176.30	6,720,284
05 Jul 19	176.66000 -0.21	177.03	174.51	175.86	5,840,638
03 Jul 19	176.87000 +1.59	176.99	175.72	176.00	4,066,632
02 Jul 19	175.28000 +1.34	175.32	173.30	174.10	5,239,069
01 Jul 19	173.94000 +0.39	175.54	172.74	175.33	6,121,956
28 Jun 19	173.55000 +2.32	173.55	170.52	171.96	8,442,697
27 Jun 19	171.23000 +0.17	172.40	170.32	172.12	5,873,376
26 Jun 19	171.06000 -0.22	172.39	170.82	171.39	7,129,946
25 Jun 19	171.28000 -2.57	174.94	170.59	174.81	9,899,898
24 Jun 19	173.85001 +0.41	174.73	172.72	174.60	5,554,877
21 Jun 19	173.44000 -0.30	174.81	173.16	173.27	11,728,247
20 Jun 19	173.74001 +3.05	173.94	171.75	172.51	11,474,071
19 Jun 19	170.69000 +1.41	171.20	169.21	169.39	6,323,865
18 Jun 19	169.28000 -0.28	170.67	167.55	170.65	6,969,300
17 Jun 19	169.56000 -0.10	170.42	169.03	169.73	6,410,155
14 Jun 19	169.66000 +0.31	170.64	168.84	169.77	4,999,905
13 Jun 19	169.35001 -2.24	172.20	168.72	172.14	6,901,436
12 Jun 19	171.59000 +1.28	171.62	169.70	170.38	6,772,048
11 Jun 19	170.31000 -0.51	172.18	168.42	171.95	6,083,065
10 Jun 19	170.82001 +0.77	172.02	170.51	171.84	7,565,924
07 Jun 19	170.05000 +3.13	171.61	167.80	168.00	10,529,165
06 Jun 19	166.92000 +1.53	167.40	164.94	165.88	13,738,473
05 Jun 19	165.39000 +3.06	165.40	162.69	163.50	7,769,282
04 Jun 19	162.33000 +3.73	162.37	158.65	160.29	6,684,794
03 Jun 19	158.60001 -2.73	162.83	156.75	161.54	8,034,590
31 May 19	161.33000 -1.43	162.13	160.56	160.91	5,079,016
30 May 19	162.75999 +0.03	163.50	161.94	162.80	4,750,610
29 May 19	162.73000 -0.98	163.50	161.48	163.30	6,456,044
28 May 19	163.71001 +1.07	165.77	163.33	163.40	10,202,735
24 May 19	162.64000 +1.13	163.41	161.72	162.75	4,105,718
23 May 19	161.50999 -2.73	164.25	160.82	163.50	6,137,978
22 May 19	164.24001 +0.38	165.63	163.45	163.60	5,416,382
21 May 19	163.86000 +0.39	164.86	163.19	164.58	9,095,674
20 May 19	163.47000 -0.62	164.74	162.33	163.35	4,747,352
17 May 19	164.09000 -0.78	165.20	163.20	163.29	4,582,485
16 May 19	164.87000 +2.08	165.60	162.86	163.45	9,745,459
15 May 19	162.78999 +2.58	163.16	159.10	159.32	7,547,009
14 May 19	160.21001 +2.88	161.52	157.94	158.10	9,756,655
13 May 19	157.33000 -3.38	158.72	156.42	157.19	9,729,964
10 May 19	160.71001 +0.90	161.40	157.27	158.86	5,192,495
09 May 19	159.81000 -0.95	159.85	157.17	158.86	6,813,880
08 May 19	160.75999 +0.55	161.70	159.52	159.77	5,445,899
07 May 19	160.21001 -2.07	161.78	158.68	160.95	6,413,553
06 May 19	162.28000 +0.24	162.65	158.20	158.21	10,442,357
03 May 19	162.03999 +0.92	162.74	161.18	162.30	4,317,836
02 May 19	161.12000 -1.67	163.08	160.43	162.10	6,054,926
01 May 19	162.78999 -1.64	165.74	162.75	165.54	5,248,092
30 Apr 19	164.42999 +0.28	165.70	163.92	164.98	6,432,714
29 Apr 19	164.14999 +1.22	164.50	163.10	163.21	10,003,563
26 Apr 19	162.92999 +1.91	163.03	160.40	161.26	7,525,392
25 Apr 19	161.02000 -0.47	161.60	158.55	160.52	8,862,480
24 Apr 19	161.49001 -0.17	162.03	160.65	161.75	7,376,521
23 Apr 19	161.66000 +1.26	161.88	159.87	161.00	6,522,901
22 Apr 19	160.39999 +0.24	160.48	159.07	159.20	4,602,806
18 Apr 19	160.16000 -0.28	161.10	159.00	160.93	7,859,406
17 Apr 19	160.44000 +0.21	161.07	160.31	160.87	4,609,445
16 Apr 19	160.23000 -0.21	161.10	159.55	161.04	6,021,579
15 Apr 19	160.44000 +0.80	160.48	159.19	159.83	8,143,172
12 Apr 19	159.64000 +1.78	159.64	157.86	158.71	6,745,080
11 Apr 19	157.86000 -0.70	159.30	157.44	159.11	5,771,697
10 Apr 19	158.56000 +1.07	158.78	157.52	157.99	3,918,581
09 Apr 19	157.49001 -0.26	157.99	156.47	156.56	6,364,467
08 Apr 19	157.75000 +0.10	157.85	156.32	157.55	5,604,889
05 Apr 19	157.64999 +0.01	158.63	157.23	158.00	4,178,703
04 Apr 19	157.64000 -0.82	158.69	156.53	158.53	5,100,237
03 Apr 19	158.46001 +0.68	159.11	157.85	158.55	8,211,733
02 Apr 19	157.78000 +0.52	158.15	156.75	157.66	6,215,113
01 Apr 19	157.25999 +1.07	157.73	156.55	157.53	6,420,179
29 Mar 19	156.19000 +1.52	156.29	154.93	155.73	12,164,689
28 Mar 19	154.67000 +0.45	155.08	153.61	154.93	16,902,228
27 Mar 19	154.22000 -1.08	155.86	153.36	155.47	12,253,759
26 Mar 19	155.30000 +2.27	155.60	153.77	153.77	15,594,356
25 Mar 19	153.03000 -0.04	154.06	151.54	152.36	7,568,185
22 Mar 19	153.07001 -2.73	155.68	152.85	154.99	8,120,155
21 Mar 19	155.80000 +2.05	156.68	153.31	153.32	7,027,220
20 Mar 19	153.75000 -0.84	154.87	152.71	154.34	6,391,356
19 Mar 19	154.59000 -0.37	155.95	154.14	155.95	9,236,084
18 Mar 19	154.96001 -0.50	156.41	154.42	155.92	9,689,378
15 Mar 19	155.46001 +1.26	156.82	153.36	153.72	20,162,038
14 Mar 19	154.20000 +1.73	154.69	152.30	152.56	9,364,876
13 Mar 19	152.47000 +0.74	154.04	152.04	152.30	8,308,885
12 Mar 19	151.73000 +1.06	153.14	150.87	151.00	9,465,366
11 Mar 19	150.67000 +3.32	150.97	148.02	148.11	9,361,495
08 Mar 19	147.35001 +0.52	147.48	144.50	145.44	5,168,083
07 Mar 19	146.83000 -0.98	147.81	146.04	147.26	8,761,650
06 Mar 19	147.81000 -0.14	148.52	147.42	148.00	8,186,390
05 Mar 19	147.95000 -0.01	149.29	147.83	148.00	9,678,771
04 Mar 19	147.96001 -1.51	150.19	146.95	150.07	6,979,679
01 Mar 19	149.47000 +1.35	149.93	148.38	149.46	7,016,918
28 Feb 19	148.12000 +0.90	148.82	147.23	147.26	6,250,470
27 Feb 19	147.22000 +0.18	147.49	145.92	146.50	9,731,198
26 Feb 19	147.03999 +0.98	147.40	145.02	145.20	7,332,555
25 Feb 19	146.06000 +0.19	147.20	145.81	146.91	9,731,222
22 Feb 19	145.87000 +1.87	146.28	144.42	144.42	9,681,136
21 Feb 19	144.00000 -0.73	145.03	143.18	144.35	8,573,402
20 Feb 19	144.73000 +0.29	144.84	143.52	144.35	5,283,077
19 Feb 19	144.44000 -0.47	144.88	144.02	144.42	8,406,948
15 Feb 19	144.91000 +1.75	144.91	143.82	144.55	6,536,038
14 Feb 19	143.16000 -0.33	143.48	142.40	142.98	6,314,035
13 Feb 19	143.49001 +1.50	144.70	142.87	142.89	6,885,550
12 Feb 19	141.99001 +1.19	142.80	141.25	141.79	6,090,351
11 Feb 19	140.80000 +0.42	142.29	140.45	141.26	7,600,100
08 Feb 19	140.38000 +0.21	140.40	138.52	138.69	5,950,895
07 Feb 19	140.17000 -1.32	141.06	139.21	139.92	10,675,712
06 Feb 19	141.49001 -1.04	142.42	141.05	141.96	6,146,859
05 Feb 19	142.53000 +1.03	142.95	141.83	142.00	8,455,658
04 Feb 19	141.50000 +1.35	141.52	139.18	139.79	11,882,736
01 Feb 19	140.14999 +5.14	140.35	135.26	135.39	13,248,305
31 Jan 19	135.00999 -2.59	135.73	133.30	134.39	20,095,660
30 Jan 19	137.60001 +2.60	137.90	135.51	136.10	8,078,091
29 Jan 19	135.00000 -0.99	136.69	134.11	136.59	7,457,711
28 Jan 19	135.99001 -2.68	137.51	134.81	137.51	9,857,213
25 Jan 19	138.67000 +0.97	139.90	137.70	139.00	9,759,451
24 Jan 19	137.70000 +0.69	138.32	136.52	137.11	4,925,199
23 Jan 19	137.00999 -1.04	138.98	136.15	138.77	5,465,773
22 Jan 19	138.05000 -0.45	139.52	136.98	137.90	8,102,321
18 Jan 19	138.50000 +1.22	138.60	136.64	138.31	10,263,458
17 Jan 19	137.28000 -0.06	137.91	136.59	136.97	5,864,878
16 Jan 19	137.34000 +0.00	138.87	137.07	138.40	7,257,982
15 Jan 19	137.34000 +0.24	137.72	135.25	136.96	7,594,993
14 Jan 19	137.10001 -0.96	138.13	136.65	136.99	8,666,670
11 Jan 19	138.06000 -0.61	138.60	137.41	137.75	5,860,051
10 Jan 19	138.67000 +0.26	138.82	136.36	136.81	12,514,916
09 Jan 19	138.41000 +1.61	139.48	137.62	138.30	9,987,569
08 Jan 19	136.80000 +0.74	138.19	135.96	137.97	9,243,043
07 Jan 19	136.06000 +2.41	137.17	134.04	134.45	12,928,362
04 Jan 19	133.64999 +5.52	134.59	130.13	130.44	11,065,782
03 Jan 19	128.13000 -4.79	131.28	127.88	131.21	9,428,280
02 Jan 19	132.92000 +0.98	133.74	129.60	130.00	8,788,010
31 Dec 18	131.94000 +1.00	132.44	130.23	131.68	7,976,007
28 Dec 18	130.94000 -1.07	133.62	129.66	133.08	7,381,742
27 Dec 18	132.00999 +1.78	132.01	126.52	127.99	10,882,979
26 Dec 18	130.23000 +8.50	130.24	123.00	123.02	13,499,510
24 Dec 18	121.73000 -2.53	125.21	121.60	122.08	8,617,681
21 Dec 18	124.26000 -4.50	130.33	122.95	127.18	25,448,608
20 Dec 18	128.75999 -2.50	132.01	127.15	130.16	18,091,668
19 Dec 18	131.25999 -1.40	135.87	129.52	132.93	13,819,008
18 Dec 18	132.66000 +1.26	134.17	131.80	132.29	12,762,333
17 Dec 18	131.39999 -3.69	134.43	130.69	134.21	11,796,196
14 Dec 18	135.09000 -2.45	136.72	134.55	135.69	9,351,186
13 Dec 18	137.53999 -0.26	139.13	136.15	138.30	8,780,914
12 Dec 18	137.80000 +0.99	140.88	137.75	139.30	10,387,198
11 Dec 18	136.81000 -1.07	140.05	135.92	139.94	12,466,320
10 Dec 18	137.88000 +0.77	138.27	134.86	136.25	15,744,294
07 Dec 18	137.11000 -3.94	142.13	135.99	140.82	14,007,711
06 Dec 18	141.05000 +2.41	141.11	133.48	135.04	16,391,896
04 Dec 18	138.64000 -6.36	144.35	138.50	143.13	13,988,900
03 Dec 18	145.00000 +3.29	145.72	143.85	145.00	11,283,568
30 Nov 18	141.71001 +2.61	142.26	138.63	139.01	11,362,793
29 Nov 18	139.10001 -2.28	140.70	138.71	140.69	8,751,920
28 Nov 18	141.38000 +5.47	141.54	136.87	137.07	11,265,076
27 Nov 18	135.91000 -0.03	136.31	134.12	135.28	7,877,868
26 Nov 18	135.94000 +3.07	136.52	134.25	134.60	9,144,597
23 Nov 18	132.87000 -1.55	134.25	132.49	132.59	3,676,032
21 Nov 18	134.42000 +1.05	135.78	133.63	134.36	7,416,670
20 Nov 18	133.37000 -1.39	134.53	129.54	130.31	12,720,172
19 Nov 18	134.75999 -5.42	140.57	134.25	140.47	16,252,967
16 Nov 18	140.17999 -1.66	141.84	139.92	140.42	8,628,027
15 Nov 18	141.84000 +2.35	141.91	137.93	138.85	8,564,991
14 Nov 18	139.49001 -0.23	142.60	138.41	142.02	6,613,922
13 Nov 18	139.72000 +0.00	141.90	139.01	140.35	6,286,973
12 Nov 18	139.72000 -4.21	143.64	139.17	143.42	11,335,081
09 Nov 18	143.92999 -1.30	144.57	142.36	144.20	8,339,828
08 Nov 18	145.23000 +0.45	145.46	143.65	144.60	5,927,356
07 Nov 18	144.78000 +3.99	144.90	142.32	142.34	20,502,120
06 Nov 18	140.78999 +0.99	140.91	139.72	139.80	4,732,703
05 Nov 18	139.80000 +0.02	140.21	138.07	139.80	6,280,034
02 Nov 18	139.78000 -1.05	141.45	137.85	141.11	17,063,120
01 Nov 18	140.83000 +2.98	140.87	137.49	139.00	16,023,953
31 Oct 18	137.85001 +5.09	139.12	134.99	134.99	13,205,283
30 Oct 18	132.75999 -1.57	134.86	129.79	133.08	15,107,555
29 Oct 18	134.33000 -3.41	141.51	132.27	139.61	12,768,190
26 Oct 18	137.74001 -2.78	139.87	136.06	137.98	12,034,937
25 Oct 18	140.52000 +6.26	140.90	132.50	135.45	14,985,905
24 Oct 18	134.25999 -4.86	140.18	134.00	139.70	13,849,587
23 Oct 18	139.12000 -1.52	140.04	135.59	136.89	10,736,088
22 Oct 18	140.64000 +0.56	141.54	139.51	140.97	6,099,509
19 Oct 18	140.08000 +0.79	142.19	139.38	139.90	8,696,873
18 Oct 18	139.28999 -3.16	142.46	137.95	142.46	10,222,553
17 Oct 18	142.45000 +0.71	142.86	140.73	142.34	9,170,646
16 Oct 18	141.74001 +4.51	142.14	138.68	138.71	11,059,518
15 Oct 18	137.23000 -2.83	140.06	137.22	139.90	7,953,001
12 Oct 18	140.06000 +6.33	140.98	137.43	138.48	12,993,257
11 Oct 18	133.73000 -1.79	137.24	132.26	134.09	15,657,170
10 Oct 18	135.52000 -6.79	142.69	135.21	142.57	15,450,100
09 Oct 18	142.31000 +0.42	143.29	141.12	141.46	10,798,415
08 Oct 18	141.89000 -3.47	145.01	140.18	145.01	11,637,314
05 Oct 18	145.36000 -1.40	147.41	144.40	146.64	7,085,718
04 Oct 18	146.75999 -2.61	149.28	146.10	149.18	9,208,887
03 Oct 18	149.37000 -0.30	150.71	149.19	150.71	7,521,101
02 Oct 18	149.67000 -1.12	150.84	149.17	150.84	8,047,706
01 Oct 18	150.78999 +0.70	151.56	150.61	150.89	9,802,691
28 Sep 18	150.09000 +0.07	150.37	149.55	149.81	6,035,936
27 Sep 18	150.02000 +0.75	150.64	149.56	149.90	5,868,620
26 Sep 18	149.27000 -0.31	150.42	149.04	150.00	5,852,463
25 Sep 18	149.58000 +0.47	149.96	149.10	149.71	4,230,860
24 Sep 18	149.11000 -0.94	149.65	147.27	149.16	6,706,692
21 Sep 18	150.05000 +0.81	150.26	149.35	149.95	15,628,076
20 Sep 18	149.24001 +1.82	149.49	147.20	147.99	7,172,740
19 Sep 18	147.42000 -0.21	148.82	147.25	148.28	7,432,335
18 Sep 18	147.63000 +1.45	148.09	145.95	146.20	5,692,208
17 Sep 18	146.17999 -1.66	147.90	145.83	147.83	7,708,643
14 Sep 18	147.84000 +0.21	148.37	147.35	147.91	4,928,283
13 Sep 18	147.63000 +1.06	148.07	147.09	147.15	5,803,447
12 Sep 18	146.57001 +1.08	146.80	145.07	145.85	6,964,135
11 Sep 18	145.49001 +1.41	145.52	143.25	143.46	9,896,017
10 Sep 18	144.08000 +0.88	144.44	143.21	144.13	5,362,684
07 Sep 18	143.20000 -1.30	144.44	142.75	143.99	13,626,619
06 Sep 18	144.50000 +1.83	144.70	142.54	143.29	9,589,246
05 Sep 18	142.67000 -5.13	147.82	142.55	147.00	11,363,400
04 Sep 18	147.80000 +0.91	147.86	146.67	146.93	7,638,091
31 Aug 18	146.89000 +0.15	147.64	146.50	146.74	5,786,569
30 Aug 18	146.74001 -0.29	147.71	146.36	146.82	7,804,963
29 Aug 18	147.03000 +1.83	147.30	145.42	145.46	5,192,935
28 Aug 18	145.20000 -0.20	146.17	144.87	145.63	4,926,041
27 Aug 18	145.39999 +1.20	145.60	144.71	144.99	7,194,938
24 Aug 18	144.20000 +2.10	144.38	142.32	142.32	5,714,023
23 Aug 18	142.10001 +0.96	142.45	140.77	141.01	4,427,093
22 Aug 18	141.14000 +1.10	141.53	139.85	139.85	4,191,949
21 Aug 18	140.03999 -0.90	141.46	139.80	141.00	6,854,347
20 Aug 18	140.94000 -0.39	141.60	140.70	141.54	4,662,168
17 Aug 18	141.33000 +0.68	141.71	140.57	140.78	7,699,607
16 Aug 18	140.64999 +0.73	141.49	140.42	141.07	5,931,651
15 Aug 18	139.92000 -0.84	140.69	138.84	140.35	5,288,739
14 Aug 18	140.75999 +0.55	140.99	139.88	140.30	5,888,925
13 Aug 18	140.21001 +0.48	141.24	139.83	140.53	4,817,496
10 Aug 18	139.73000 -0.28	140.74	139.25	139.88	6,523,759
09 Aug 18	140.00999 -0.67	141.24	139.90	140.73	5,679,260
08 Aug 18	140.67999 +0.40	140.99	139.83	139.98	5,389,491
07 Aug 18	140.28000 +0.57	140.69	139.87	139.98	10,034,524
06 Aug 18	139.71001 -0.11	140.26	139.05	139.65	5,143,228
03 Aug 18	139.82001 +0.90	139.86	137.94	139.29	4,617,813
02 Aug 18	138.92000 +0.67	139.19	137.00	137.45	12,300,023
01 Aug 18	138.25000 +1.51	138.74	137.41	137.74	7,087,731
31 Jul 18	136.74001 +0.26	138.02	135.63	137.13	7,683,341
30 Jul 18	136.48000 -4.23	140.42	135.31	140.13	12,812,351
27 Jul 18	140.71001 -1.79	143.14	139.21	143.08	7,015,207
26 Jul 18	142.50000 -0.14	142.79	139.53	141.61	10,520,800
25 Jul 18	142.64000 +2.61	142.77	139.90	140.34	8,386,662
24 Jul 18	140.03000 +0.00	141.47	139.51	140.99	8,336,698
23 Jul 18	140.03000 -0.96	140.97	139.64	140.66	7,723,617
20 Jul 18	140.99001 +0.86	141.47	139.92	140.00	7,156,679
19 Jul 18	140.13000 -0.77	140.99	139.93	140.95	7,937,007
18 Jul 18	140.89999 +1.26	141.17	139.37	139.91	7,008,550
17 Jul 18	139.64000 +1.18	139.91	137.42	138.18	5,412,609
16 Jul 18	138.46001 -0.96	139.55	138.16	139.42	4,970,287
13 Jul 18	139.42000 -0.48	140.03	137.54	139.79	7,866,197
12 Jul 18	139.89999 +1.75	139.95	138.66	139.01	11,816,114
11 Jul 18	138.14999 +1.46	138.81	136.60	136.63	10,648,707
10 Jul 18	136.69000 +1.17	137.33	135.34	135.57	6,561,867
09 Jul 18	135.52000 +1.43	135.97	134.79	134.94	8,960,741
06 Jul 18	134.09000 +0.80	134.28	132.50	133.58	4,839,785
05 Jul 18	133.28999 +1.84	133.33	131.83	132.13	4,729,298
03 Jul 18	131.45000 -1.05	133.41	131.42	133.01	3,621,640
02 Jul 18	132.50000 +0.05	133.05	131.15	131.96	7,554,385
29 Jun 18	132.45000 -0.29	134.19	132.45	133.28	7,258,961
28 Jun 18	132.74001 +1.72	133.12	130.65	131.00	6,576,536
27 Jun 18	131.02000 -1.53	133.66	131.01	133.01	7,281,166
26 Jun 18	132.55000 +1.62	133.79	131.61	132.11	7,733,865
25 Jun 18	130.92999 -4.40	134.91	129.53	134.91	10,086,236
22 Jun 18	135.33000 +0.80	135.85	134.26	135.60	6,173,350
21 Jun 18	134.53000 -0.97	136.12	134.26	135.27	8,689,806
20 Jun 18	135.50000 +0.39	136.69	135.50	135.52	7,191,977
19 Jun 18	135.11000 -1.09	135.24	133.57	134.56	6,557,632
18 Jun 18	136.20000 +1.10	136.31	134.12	134.37	8,713,298
15 Jun 18	135.10001 +0.10	135.73	134.00	135.10	10,044,514
14 Jun 18	135.00000 +0.60	135.70	134.75	134.96	6,464,068
13 Jun 18	134.39999 -0.46	135.77	134.31	135.18	4,881,581
12 Jun 18	134.86000 +0.95	135.13	133.54	134.04	5,743,302
11 Jun 18	133.91000 -0.83	135.19	133.81	134.90	7,988,703
08 Jun 18	134.74001 +0.90	134.92	133.23	133.44	5,260,976
07 Jun 18	133.84000 -2.44	136.58	133.05	136.36	8,309,178
06 Jun 18	136.28000 +2.72	136.31	133.61	134.00	8,065,764
05 Jun 18	133.56000 +0.49	133.62	132.70	133.38	6,198,152
04 Jun 18	133.07001 +2.22	133.57	131.43	131.94	7,177,958
01 Jun 18	130.85001 +0.13	132.51	130.36	131.84	8,323,370
31 May 18	130.72000 +0.08	131.58	129.98	130.65	11,085,956
30 May 18	130.64000 +0.95	131.10	129.87	130.20	10,631,269
29 May 18	129.69000 -1.59	131.05	129.06	130.39	10,401,923
25 May 18	131.28000 -0.61	132.10	130.93	131.88	7,509,647
24 May 18	131.89000 +0.01	132.21	130.50	131.82	6,035,241
23 May 18	131.88000 +1.17	131.91	129.80	130.06	6,569,116
22 May 18	130.71001 +0.05	131.78	130.50	131.00	6,645,481
21 May 18	130.66000 +0.73	131.51	129.99	130.95	5,591,804
18 May 18	129.92999 +0.00	130.34	129.07	129.62	6,082,685
17 May 18	129.92999 -0.96	130.80	129.61	130.58	4,911,730
16 May 18	130.89000 -0.21	131.40	130.54	131.09	5,124,193
15 May 18	131.10001 -0.11	131.40	129.90	130.56	5,532,295
14 May 18	131.21001 -0.61	132.50	130.67	132.43	5,017,015
11 May 18	131.82001 +0.82	132.09	130.23	131.00	5,437,124
10 May 18	131.00000 +0.16	131.75	130.72	131.29	6,585,753
09 May 18	130.84000 +0.94	131.00	129.59	130.01	6,119,401
08 May 18	129.89999 +0.64	129.97	128.31	129.14	5,044,721
07 May 18	129.25999 +1.10	129.52	128.25	128.40	5,737,264
04 May 18	128.16000 +0.98	128.36	126.07	126.33	5,798,380
03 May 18	127.18000 +0.80	127.46	125.32	125.81	6,778,649
02 May 18	126.38000 -1.13	128.10	126.00	127.88	8,515,290
01 May 18	127.51000 +0.63	127.57	125.51	126.86	6,407,333
30 Apr 18	126.88000 +0.87	127.90	126.66	126.74	8,449,212
27 Apr 18	126.01000 -1.07	127.06	125.39	126.44	6,842,673
26 Apr 18	127.08000 +5.87	127.59	123.78	125.14	14,345,791
25 Apr 18	121.21000 -0.06	121.35	119.37	121.14	7,993,775
24 Apr 18	121.27000 -3.19	125.04	120.55	124.87	9,434,388
23 Apr 18	124.46000 +0.26	124.97	123.90	124.30	8,004,330
20 Apr 18	124.20000 +0.24	124.82	123.31	124.06	7,479,439
19 Apr 18	123.96000 -0.52	124.72	123.15	124.31	7,294,128
18 Apr 18	124.48000 +0.68	124.87	123.38	124.06	5,171,047
17 Apr 18	123.80000 +1.92	124.26	122.52	122.91	5,979,617
16 Apr 18	121.88000 +1.13	122.87	121.51	122.11	6,903,235
13 Apr 18	120.75000 -0.32	122.47	120.65	121.73	9,174,257
12 Apr 18	121.07000 +1.29	121.98	120.39	120.40	5,666,005
11 Apr 18	119.78000 -0.94	121.66	119.62	119.99	5,874,943
10 Apr 18	120.72000 +1.93	121.16	119.64	120.56	9,006,074
09 Apr 18	118.79000 +1.09	120.67	118.63	118.63	7,024,815
06 Apr 18	117.70000 -3.49	120.56	117.12	120.18	8,383,796
05 Apr 18	121.19000 +1.38	122.01	120.37	121.00	6,815,997
04 Apr 18	119.81000 +0.61	120.12	116.71	116.90	8,425,714
03 Apr 18	119.20000 +0.81	119.99	117.49	118.89	7,084,805
02 Apr 18	118.39000 -1.23	119.83	116.76	119.27	9,877,103
29 Mar 18	119.62000 +2.63	120.59	117.04	117.68	12,918,073
28 Mar 18	116.99000 -0.41	118.07	116.03	116.93	9,420,430
27 Mar 18	117.40000 -3.24	121.60	116.74	121.52	8,896,249
26 Mar 18	120.64000 +3.64	120.74	117.80	119.09	8,622,562
23 Mar 18	117.00000 -2.99	120.33	116.76	119.89	9,850,483
22 Mar 18	119.99000 -3.23	122.68	119.70	122.20	10,470,732
21 Mar 18	123.22000 -1.69	125.44	123.07	124.90	7,191,393
20 Mar 18	124.91000 +1.70	125.17	123.30	123.38	7,702,236
19 Mar 18	123.21000 -1.32	124.31	122.28	123.94	17,336,748
16 Mar 18	124.53000 +1.12	125.05	123.33	123.85	8,682,531
15 Mar 18	123.41000 +0.83	124.42	122.70	123.13	5,714,230
14 Mar 18	122.58000 -0.62	124.04	121.90	124.04	7,675,859
13 Mar 18	123.20000 -1.04	125.00	122.90	124.25	9,399,438
12 Mar 18	124.24000 -0.27	124.98	123.48	124.75	8,629,875
09 Mar 18	124.51000 +2.29	124.79	122.87	123.25	6,084,801
08 Mar 18	122.22000 +0.37	122.82	121.17	121.96	6,866,139
07 Mar 18	121.85000 +0.79	122.24	119.70	120.03	7,254,084
06 Mar 18	121.06000 -0.82	123.24	120.67	122.83	7,464,417
05 Mar 18	121.88000 +1.11	122.31	119.44	120.45	5,810,235
02 Mar 18	120.77000 +0.37	120.98	117.86	119.09	7,581,920
01 Mar 18	120.40000 -2.54	124.00	119.62	123.26	8,819,616
28 Feb 18	122.94000 -0.43	124.98	122.88	123.65	6,588,992
27 Feb 18	123.37000 -1.22	125.30	123.35	124.70	7,261,515
26 Feb 18	124.59000 +1.66	124.60	123.32	123.58	6,325,739
23 Feb 18	122.93000 +2.55	122.96	121.22	121.57	4,949,897
22 Feb 18	120.38000 -0.05	121.38	119.62	120.67	4,991,385
21 Feb 18	120.43000 -1.58	122.83	120.41	122.05	7,637,935
20 Feb 18	122.01000 +0.16	123.05	121.02	121.35	6,162,712
16 Feb 18	121.85000 -0.43	122.99	121.57	121.63	6,298,446
15 Feb 18	122.28000 +1.45	122.31	119.97	121.70	6,900,736
14 Feb 18	120.83000 +2.48	120.95	117.50	117.62	9,164,194
13 Feb 18	118.35000 -0.12	118.80	117.13	117.85	7,792,706
12 Feb 18	118.47000 +2.15	118.84	116.88	117.79	11,494,920
09 Feb 18	116.32000 +2.46	117.21	111.02	114.55	17,651,140
08 Feb 18	113.86000 -5.79	119.82	113.54	119.53	12,604,103
07 Feb 18	119.65000 -0.32	122.46	119.21	120.09	8,978,060
06 Feb 18	119.97000 +3.70	120.30	113.25	115.20	18,614,360
05 Feb 18	116.27000 -4.64	121.13	115.01	118.70	16,198,344
02 Feb 18	120.91000 -4.81	123.72	120.70	123.72	13,593,802
01 Feb 18	125.72000 +1.49	126.26	124.10	124.74	10,681,733
31 Jan 18	124.23000 +0.68	124.48	123.04	123.78	7,250,847
30 Jan 18	123.55000 -1.29	124.29	122.84	123.82	8,012,026
29 Jan 18	124.84000 -1.48	126.88	124.69	126.74	6,231,641
26 Jan 18	126.32000 +1.10	126.38	124.76	125.77	5,577,563
25 Jan 18	125.22000 +0.67	125.47	124.63	125.00	7,054,846
24 Jan 18	124.55000 -0.10	125.45	123.71	125.05	6,449,568
23 Jan 18	124.65000 +0.32	125.51	124.21	124.60	5,589,837
22 Jan 18	124.33000 +1.63	124.33	122.40	122.87	6,571,019
19 Jan 18	122.70000 -0.41	123.65	121.92	123.05	8,215,740
18 Jan 18	123.11000 +1.13	123.20	122.03	122.52	8,287,253
17 Jan 18	121.98000 +1.59	122.16	120.73	121.20	7,805,915
16 Jan 18	120.39000 +0.30	121.94	119.91	121.18	8,221,725
12 Jan 18	120.09000 +0.25	120.35	119.71	120.12	5,559,642
11 Jan 18	119.84000 +0.86	119.98	118.68	118.80	5,599,630
10 Jan 18	118.98000 -0.13	119.05	117.46	118.69	7,488,500
09 Jan 18	119.11000 -0.23	119.97	118.66	119.97	6,345,958
08 Jan 18	119.34000 +0.48	120.48	118.07	118.61	6,614,466
05 Jan 18	118.86000 +2.78	119.00	116.42	116.99	7,406,167
04 Jan 18	116.08000 +0.43	117.36	116.03	116.25	7,712,077
03 Jan 18	115.65000 +1.14	115.79	114.66	114.95	6,931,506
02 Jan 18	114.51000 +0.49	115.08	113.95	114.57	6,041,449
29 Dec 17	114.02000 -0.33	114.89	114.02	114.75	5,189,925
28 Dec 17	114.35000 +0.33	114.92	113.99	114.30	6,905,400
27 Dec 17	114.02000 +1.03	114.07	112.65	112.69	6,776,130
26 Dec 17	112.99000 +0.30	113.44	112.07	112.07	3,910,182
22 Dec 17	112.69000 +0.28	113.11	112.25	112.39	6,172,112
21 Dec 17	112.41000 +0.29	113.10	112.32	112.93	8,812,607
20 Dec 17	112.12000 -0.02	113.10	111.99	112.64	6,131,932
19 Dec 17	112.14000 -1.41	113.28	112.08	113.26	7,860,298
18 Dec 17	113.55000 -0.27	114.75	113.25	114.56	8,206,410
15 Dec 17	113.82000 +0.90	114.20	112.39	113.94	15,930,441
14 Dec 17	112.92000 -0.39	114.09	112.92	113.76	9,234,976
13 Dec 17	113.31000 -0.15	114.37	113.19	113.75	7,944,711
12 Dec 17	113.46000 +1.09	113.73	112.00	112.37	8,703,433
11 Dec 17	112.37000 -0.23	113.35	112.15	112.50	7,473,512
08 Dec 17	112.60000 +1.20	112.61	111.82	112.13	7,509,568
07 Dec 17	111.40000 +1.66	111.41	109.45	109.77	7,328,988
06 Dec 17	109.74000 +1.16	110.17	108.25	108.49	7,509,964
05 Dec 17	108.58000 +1.15	109.24	106.60	107.54	12,028,697
04 Dec 17	107.43000 -3.30	111.45	106.97	111.33	18,909,076
01 Dec 17	110.73000 -1.86	112.44	109.76	112.38	13,101,791
30 Nov 17	112.59000 +2.73	112.59	110.03	110.50	18,533,344
29 Nov 17	109.86000 -3.50	113.62	106.90	113.62	14,505,432
28 Nov 17	113.36000 +0.98	113.61	112.56	112.60	6,129,408
27 Nov 17	112.38000 +0.41	112.54	111.91	112.00	6,600,147
24 Nov 17	111.97000 +1.15	112.16	111.14	111.31	3,045,649
22 Nov 17	110.82000 -0.63	111.66	110.70	111.50	4,067,585
21 Nov 17	111.45000 +1.50	111.49	110.30	110.45	6,456,517
20 Nov 17	109.95000 +0.13	110.68	109.69	109.95	6,873,218
17 Nov 17	109.82000 -1.20	110.91	109.70	110.69	8,799,479
16 Nov 17	111.02000 +0.77	111.44	110.57	110.75	5,653,175
15 Nov 17	110.25000 -1.73	111.87	110.14	111.34	6,870,998
14 Nov 17	111.98000 +0.58	112.04	110.81	111.08	5,500,443
13 Nov 17	111.40000 -0.48	111.86	111.33	111.55	7,180,898
10 Nov 17	111.88000 -0.26	111.98	111.28	111.71	4,193,073
09 Nov 17	112.14000 -0.33	112.22	110.93	111.80	4,212,439
08 Nov 17	112.47000 +0.38	112.90	111.82	112.01	4,417,824
07 Nov 17	112.09000 +0.17	112.47	111.56	112.25	3,667,438
06 Nov 17	111.92000 +0.56	112.15	111.20	111.36	3,937,996
03 Nov 17	111.36000 +0.38	111.42	110.50	110.94	3,757,588
02 Nov 17	110.98000 -0.09	111.37	110.20	111.02	5,492,651
01 Nov 17	111.07000 +1.09	111.40	110.42	110.50	6,156,692
31 Oct 17	109.98000 -0.06	110.69	108.66	110.58	7,959,791
30 Oct 17	110.04000 +0.33	110.24	108.92	109.67	5,145,887
27 Oct 17	109.71000 -0.09	110.13	108.69	110.07	7,783,168
26 Oct 17	109.80000 +0.25	110.74	109.67	110.38	7,372,407
25 Oct 17	109.55000 +1.14	110.61	108.00	109.41	12,198,159
24 Oct 17	108.41000 +0.88	108.64	107.18	107.56	10,026,944
23 Oct 17	107.53000 -0.02	108.23	107.10	108.05	6,277,864
20 Oct 17	107.55000 +0.53	107.70	106.97	107.70	7,828,859
19 Oct 17	107.02000 -0.78	107.78	106.90	107.27	10,727,031
18 Oct 17	107.80000 +0.26	108.00	107.46	107.62	4,805,199
17 Oct 17	107.54000 -0.76	108.42	107.30	108.25	5,891,931
16 Oct 17	108.30000 -0.36	109.05	107.16	108.79	5,533,666
13 Oct 17	108.66000 +0.55	109.26	108.40	108.50	5,110,753
12 Oct 17	108.11000 -0.33	108.71	107.90	108.50	6,380,184
11 Oct 17	108.44000 +1.13	108.59	107.60	107.70	6,337,974
10 Oct 17	107.31000 +0.30	107.60	106.82	107.58	3,998,215
09 Oct 17	107.01000 +0.28	107.65	106.54	106.60	4,778,357
06 Oct 17	106.73000 +0.49	106.96	105.87	106.29	4,570,410
05 Oct 17	106.24000 +0.93	106.25	105.15	105.60	4,291,743
04 Oct 17	105.31000 -0.28	105.74	104.90	105.71	4,144,982
03 Oct 17	105.59000 +0.15	105.90	105.29	105.65	4,396,312
02 Oct 17	105.44000 +0.20	105.99	105.10	105.54	4,868,606
29 Sep 17	105.24000 +0.66	105.43	104.68	104.75	7,628,392
28 Sep 17	104.58000 +0.69	104.98	103.74	103.75	5,931,293
27 Sep 17	103.89000 +0.95	104.12	102.90	103.07	8,225,524
26 Sep 17	102.94000 -0.08	104.02	102.88	103.11	6,239,377
25 Sep 17	103.02000 -2.54	105.65	102.75	105.50	9,306,897
22 Sep 17	105.56000 +0.25	105.68	105.06	105.21	4,851,415
21 Sep 17	105.31000 +0.34	105.61	104.65	105.00	4,763,560
20 Sep 17	104.97000 -0.44	105.76	104.46	105.50	7,315,275
19 Sep 17	105.41000 +0.58	105.93	104.83	105.13	9,736,983
18 Sep 17	104.83000 -0.47	105.52	104.62	105.35	7,208,852
15 Sep 17	105.30000 -0.78	106.14	104.95	105.74	12,527,578
14 Sep 17	106.08000 +0.25	106.83	105.50	105.50	8,141,927
13 Sep 17	105.83000 -0.38	106.26	105.24	106.26	5,603,001
12 Sep 17	106.21000 +0.06	106.64	105.76	106.64	5,110,829
11 Sep 17	106.15000 +1.72	106.15	105.15	105.48	6,151,021
08 Sep 17	104.43000 -0.13	104.77	104.06	104.33	5,663,712
07 Sep 17	104.56000 +1.38	105.44	103.61	103.71	6,428,085
06 Sep 17	103.18000 +0.17	103.75	103.10	103.34	6,064,223
05 Sep 17	103.01000 -0.89	103.46	102.26	103.40	6,306,558
01 Sep 17	103.90000 +0.38	104.08	103.44	104.04	4,245,906
31 Aug 17	103.52000 -0.21	104.19	103.03	104.06	13,732,889
30 Aug 17	103.73000 -0.04	104.00	103.52	103.70	8,560,449
29 Aug 17	103.77000 -0.01	104.07	102.64	102.92	7,104,157
28 Aug 17	103.78000 +0.43	103.83	103.26	103.65	3,814,400
25 Aug 17	103.35000 +0.13	103.88	103.15	103.65	4,467,439
24 Aug 17	103.22000 +0.04	103.50	102.64	103.32	4,054,843
23 Aug 17	103.18000 -0.89	103.97	102.99	103.77	5,014,081
22 Aug 17	104.07000 +0.85	104.20	103.14	103.44	5,406,974
21 Aug 17	103.22000 +0.71	103.35	102.33	102.62	5,225,741
18 Aug 17	102.51000 +0.35	103.09	101.94	102.08	5,641,984
17 Aug 17	102.16000 -1.16	103.53	102.16	103.33	5,744,109
16 Aug 17	103.32000 +0.69	103.93	102.64	102.76	13,351,279
15 Aug 17	102.63000 +0.76	102.78	101.97	102.36	5,145,719
14 Aug 17	101.87000 +1.78	102.11	100.75	100.98	5,613,038
11 Aug 17	100.09000 +0.60	100.30	99.53	99.55	5,262,557
10 Aug 17	99.49000 -1.48	100.88	99.43	100.54	8,492,513
09 Aug 17	100.97000 -0.31	101.30	100.60	100.76	6,631,368
08 Aug 17	101.28000 -0.21	101.71	100.93	101.50	6,211,946
07 Aug 17	101.49000 +0.60	101.54	100.59	100.92	7,028,228
04 Aug 17	100.89000 +0.30	101.34	100.61	100.96	4,599,031
03 Aug 17	100.59000 -0.69	101.10	100.33	100.94	5,675,503
02 Aug 17	101.28000 +0.41	101.28	100.24	101.03	5,951,141
01 Aug 17	100.87000 +1.31	101.07	99.96	100.36	6,010,820
31 Jul 17	99.56000 +0.41	100.00	99.14	99.50	7,491,123
28 Jul 17	99.15000 -0.42	99.59	98.51	99.12	6,503,891
27 Jul 17	99.57000 -1.28	101.18	98.55	100.97	10,537,380
26 Jul 17	100.85000 +0.86	100.99	99.86	100.01	6,930,755
25 Jul 17	99.99000 -0.38	100.85	99.80	100.65	6,709,165
24 Jul 17	100.37000 +0.77	100.42	99.14	99.55	9,149,554
21 Jul 17	99.60000 +1.49	100.49	99.09	99.60	17,344,938
20 Jul 17	98.11000 -0.14	99.14	97.93	99.11	8,068,976
19 Jul 17	98.25000 +0.67	98.33	97.55	97.64	6,341,612
18 Jul 17	97.58000 +0.75	97.75	96.61	96.85	7,432,981
17 Jul 17	96.83000 -0.10	97.29	96.59	97.11	5,884,905
14 Jul 17	96.93000 +0.99	97.37	96.12	96.14	6,136,548
13 Jul 17	95.94000 -0.24	96.65	95.77	96.42	6,686,417
12 Jul 17	96.18000 +0.77	96.45	95.63	95.98	5,944,883
11 Jul 17	95.41000 +0.32	95.63	94.93	95.08	5,442,737
10 Jul 17	95.09000 +1.17	95.37	94.15	94.15	8,794,179
07 Jul 17	93.92000 +0.67	94.41	93.50	93.50	5,907,286
06 Jul 17	93.25000 -0.76	93.97	93.19	93.45	8,151,512
05 Jul 17	94.01000 +0.66	94.40	93.72	93.75	9,333,020
03 Jul 17	93.35000 -0.43	94.41	93.35	94.38	6,197,656
30 Jun 17	93.78000 -0.64	94.62	93.78	94.38	8,882,857
29 Jun 17	94.42000 -1.81	95.79	94.01	95.79	8,839,732
28 Jun 17	96.23000 +1.33	96.40	94.66	95.15	5,495,852
27 Jun 17	94.90000 -0.32	95.34	94.63	95.15	6,237,692
26 Jun 17	95.22000 -0.36	96.26	95.10	95.80	6,939,340
23 Jun 17	95.58000 +1.63	95.65	93.89	94.16	11,495,559
22 Jun 17	93.95000 -0.59	94.51	93.87	94.49	5,827,901
21 Jun 17	94.54000 +0.16	94.77	94.07	94.61	5,578,875
20 Jun 17	94.38000 -0.41	94.96	94.33	94.79	5,618,074
19 Jun 17	94.79000 +0.62	94.85	94.25	94.75	5,864,436
16 Jun 17	94.17000 +0.00	94.44	93.74	94.31	13,123,910
15 Jun 17	94.17000 -1.15	94.53	93.53	94.44	12,742,800
14 Jun 17	95.32000 +0.24	96.00	94.95	95.32	6,326,812
13 Jun 17	95.08000 +1.58	95.34	93.97	94.00	8,630,169
12 Jun 17	93.50000 -1.06	94.04	92.80	93.69	15,599,320
09 Jun 17	94.56000 -1.53	96.25	93.71	96.09	16,880,474
08 Jun 17	96.09000 +0.00	96.12	95.29	95.87	7,620,414
07 Jun 17	96.09000 +0.30	96.22	95.76	96.03	6,708,692
06 Jun 17	95.79000 -0.76	96.60	95.56	96.27	6,931,556
05 Jun 17	96.55000 +0.40	96.59	96.11	96.32	14,490,708
02 Jun 17	96.15000 +0.75	96.19	95.41	95.41	8,528,039
01 Jun 17	95.40000 +0.17	95.45	94.61	95.40	8,887,847
31 May 17	95.23000 +0.51	95.53	94.46	95.08	9,689,337
30 May 17	94.72000 +0.05	94.88	94.34	94.66	6,163,613
26 May 17	94.67000 -0.37	95.12	94.39	95.00	4,129,860
25 May 17	95.04000 +0.23	95.38	94.89	95.09	7,241,001
24 May 17	94.81000 +0.95	94.99	94.02	94.02	6,825,349
23 May 17	93.86000 +0.55	94.07	93.47	93.56	7,603,320
22 May 17	93.31000 +0.83	93.60	92.43	92.53	9,040,276
19 May 17	92.48000 +0.77	92.81	91.71	91.98	9,345,471
18 May 17	91.71000 -0.05	92.48	91.36	91.36	8,213,723
17 May 17	91.76000 -1.39	92.76	91.71	92.48	8,217,058
16 May 17	93.15000 -0.08	93.72	92.97	93.35	5,489,602
15 May 17	93.23000 +0.50	93.42	92.72	92.73	6,665,324
12 May 17	92.73000 +0.63	92.78	91.98	92.19	5,831,813
11 May 17	92.10000 -0.15	92.31	91.62	92.12	6,990,653
10 May 17	92.25000 +0.25	92.41	91.68	91.70	6,728,113
09 May 17	92.00000 +0.08	92.14	91.83	91.90	3,961,802
08 May 17	91.92000 -0.17	92.16	91.52	92.05	5,200,318
05 May 17	92.09000 -0.53	92.98	91.76	92.90	7,964,408
04 May 17	92.62000 +0.18	92.85	92.25	92.70	5,197,934
03 May 17	92.44000 -0.10	92.54	91.97	92.40	4,884,983
02 May 17	92.54000 +1.28	92.75	91.53	91.62	11,578,572
01 May 17	91.26000 +0.04	91.67	91.14	91.29	9,013,828
28 Apr 17	91.22000 -0.38	91.55	90.98	91.39	6,873,299
27 Apr 17	91.60000 -0.22	92.00	91.28	91.95	5,725,387
26 Apr 17	91.82000 -0.29	92.48	91.75	92.02	10,986,037
25 Apr 17	92.11000 +0.26	92.35	91.58	91.99	7,667,439
24 Apr 17	91.85000 +0.70	92.50	91.01	92.15	11,705,374
21 Apr 17	91.15000 +0.00	92.80	91.02	92.77	19,442,584
20 Apr 17	91.15000 +1.40	91.50	89.90	90.14	12,127,523
19 Apr 17	89.75000 +0.02	90.62	89.60	90.09	7,301,338
18 Apr 17	89.73000 -0.08	89.92	89.24	89.64	6,823,460
17 Apr 17	89.81000 +0.94	89.90	88.75	89.09	6,122,795
13 Apr 17	88.87000 +0.19	89.78	88.43	88.47	7,242,743
12 Apr 17	88.68000 -0.17	89.21	88.56	88.70	5,912,460
11 Apr 17	88.85000 -0.01	88.85	88.13	88.60	7,058,470
10 Apr 17	88.86000 +0.12	89.25	88.52	88.62	5,999,394
07 Apr 17	88.74000 -0.35	89.24	88.52	88.97	5,439,513
06 Apr 17	89.09000 +0.06	89.26	88.78	89.00	8,473,909
05 Apr 17	89.03000 +0.25	90.20	88.95	89.13	7,251,617
04 Apr 17	88.78000 -0.58	89.33	88.66	89.01	4,859,944
03 Apr 17	89.36000 +0.49	89.46	88.40	89.14	9,125,772
31 Mar 17	88.87000 -0.14	89.35	88.87	88.98	6,429,764
30 Mar 17	89.01000 -0.17	89.10	88.60	89.08	6,227,073
29 Mar 17	89.18000 +0.06	89.39	88.56	88.99	4,737,996
28 Mar 17	89.12000 +0.17	89.42	88.49	89.12	7,034,440
27 Mar 17	88.95000 -0.24	88.99	88.07	88.31	5,230,008
24 Mar 17	89.19000 +0.33	89.61	88.97	89.06	7,597,620
23 Mar 17	88.86000 +0.34	89.39	88.42	88.47	7,710,654
22 Mar 17	88.52000 +0.46	89.04	87.85	87.85	7,828,563
21 Mar 17	88.06000 -1.12	89.71	88.00	89.49	11,092,126
20 Mar 17	89.18000 -1.06	92.05	88.96	90.29	9,438,042
17 Mar 17	90.24000 +0.20	90.63	90.17	90.25	8,613,377
16 Mar 17	90.04000 +0.12	90.33	89.47	90.31	9,174,440
15 Mar 17	89.92000 +0.37	90.10	89.41	89.75	6,350,706
14 Mar 17	89.55000 -0.56	90.03	89.24	89.93	6,009,803
13 Mar 17	90.11000 +0.38	90.31	89.61	89.80	8,944,143
10 Mar 17	89.73000 +0.62	89.86	89.10	89.50	12,246,987
09 Mar 17	89.11000 +0.15	89.50	88.71	89.02	5,953,875
08 Mar 17	88.96000 -0.10	89.30	88.87	89.17	5,866,775
07 Mar 17	89.06000 +0.12	89.30	88.85	88.99	5,675,085
06 Mar 17	88.94000 +0.15	89.27	88.27	88.53	7,347,648
03 Mar 17	88.79000 +0.26	88.91	88.18	88.31	5,713,897
02 Mar 17	88.53000 -0.46	89.13	88.10	89.00	10,543,629
01 Mar 17	88.99000 +1.05	89.14	88.42	88.74	11,131,368
28 Feb 17	87.94000 -0.06	88.38	87.75	88.16	8,565,269
27 Feb 17	88.00000 -0.43	88.38	87.91	88.32	6,131,448
24 Feb 17	88.43000 +0.25	88.43	87.30	87.36	5,151,311
23 Feb 17	88.18000 +0.38	88.49	87.87	88.23	6,040,523
22 Feb 17	87.80000 -0.12	88.15	87.51	87.61	8,389,934
21 Feb 17	87.92000 +0.46	88.04	87.17	87.51	9,301,250
17 Feb 17	87.46000 +0.05	87.68	86.98	87.27	5,887,160
16 Feb 17	87.41000 -0.13	87.68	86.79	87.55	8,680,571
15 Feb 17	87.54000 +0.69	87.54	86.70	87.02	8,049,742
14 Feb 17	86.85000 +0.41	86.97	86.26	86.52	5,950,221
13 Feb 17	86.44000 +0.54	86.70	86.00	86.20	6,046,310
10 Feb 17	85.90000 +0.32	86.14	85.23	85.80	10,431,983
09 Feb 17	85.58000 +0.49	85.77	84.88	85.37	6,554,731
08 Feb 17	85.09000 -0.69	85.84	85.08	85.80	7,587,412
07 Feb 17	85.78000 -0.05	86.35	85.67	85.96	8,600,196
06 Feb 17	85.83000 -0.25	86.10	85.51	86.07	9,664,463
03 Feb 17	86.08000 +3.78	86.82	85.11	85.74	28,077,518
02 Feb 17	82.30000 -0.14	82.70	81.57	82.14	11,142,259
01 Feb 17	82.44000 -0.27	83.09	82.05	82.90	7,531,171
31 Jan 17	82.71000 -0.99	83.28	82.10	82.13	7,474,105
30 Jan 17	83.70000 -0.07	83.74	82.66	83.47	8,790,875
27 Jan 17	83.77000 +0.53	83.80	82.92	83.32	5,445,840
26 Jan 17	83.24000 -0.66	83.92	83.07	83.92	8,415,315
25 Jan 17	83.90000 +0.67	84.27	83.45	83.79	9,360,857
24 Jan 17	83.23000 +1.08	83.49	81.85	82.40	8,397,522
23 Jan 17	82.15000 +0.31	82.30	81.50	81.70	7,414,032
20 Jan 17	81.84000 +0.11	82.28	81.61	82.09	9,019,355
19 Jan 17	81.73000 +0.14	81.85	81.41	81.79	6,479,361
18 Jan 17	81.59000 +0.33	81.83	80.98	81.27	8,512,172
17 Jan 17	81.26000 +0.09	81.49	80.76	80.76	6,326,480
13 Jan 17	81.17000 -0.20	81.85	80.79	81.02	7,291,220
12 Jan 17	81.37000 -0.43	81.47	80.51	81.05	6,884,006
11 Jan 17	81.80000 +0.49	81.80	80.91	81.25	7,499,170
10 Jan 17	81.31000 -0.44	81.90	81.13	81.70	6,017,500
09 Jan 17	81.75000 -0.46	82.45	81.65	82.28	7,305,052
06 Jan 17	82.21000 +1.12	82.49	80.94	81.30	8,898,332
05 Jan 17	81.09000 +0.94	81.53	80.22	80.34	7,804,739
04 Jan 17	80.15000 +0.65	80.26	79.36	79.44	8,032,741
03 Jan 17	79.50000 +1.48	79.91	78.49	78.76	13,785,211
30 Dec 16	78.02000 -0.31	78.54	77.93	78.43	7,127,255
29 Dec 16	78.33000 +0.03	78.84	78.30	78.49	6,241,083
28 Dec 16	78.30000 -0.05	78.65	77.97	78.40	7,586,068
27 Dec 16	78.35000 +0.20	78.85	78.23	78.27	3,776,005
23 Dec 16	78.15000 +0.25	78.48	77.90	78.08	6,192,947
22 Dec 16	77.90000 -0.24	78.06	77.19	78.02	12,074,044
21 Dec 16	78.14000 -0.22	78.55	77.98	78.48	9,343,636
20 Dec 16	78.36000 +0.26	78.58	77.69	78.41	6,917,426
19 Dec 16	78.10000 -0.25	78.60	78.02	78.04	8,697,651
16 Dec 16	78.35000 -1.15	79.46	78.17	79.22	19,141,476
15 Dec 16	79.50000 +0.37	80.39	79.13	79.37	14,070,899
14 Dec 16	79.13000 -0.07	79.98	79.12	79.28	20,121,140
13 Dec 16	79.20000 +0.70	79.50	78.25	78.81	12,995,086
12 Dec 16	78.50000 -0.64	79.03	77.92	78.99	11,941,452
09 Dec 16	79.14000 -0.14	79.93	78.83	79.15	10,728,310
08 Dec 16	79.28000 -0.03	79.87	78.97	79.68	13,297,756
07 Dec 16	79.31000 +2.20	79.49	77.25	77.27	13,919,763
06 Dec 16	77.11000 -0.20	77.97	76.71	77.94	13,896,640
05 Dec 16	77.31000 +1.59	77.60	76.55	76.63	12,119,198
02 Dec 16	75.72000 +0.29	76.25	75.17	75.40	13,628,721
01 Dec 16	75.43000 -1.89	77.62	75.25	77.57	21,051,528
30 Nov 16	77.32000 -1.83	79.45	77.28	79.45	15,330,179
29 Nov 16	79.15000 +0.07	79.58	78.95	79.12	8,575,239
28 Nov 16	79.08000 -1.05	80.01	79.05	79.66	11,793,084
25 Nov 16	80.13000 +0.56	80.37	79.74	79.99	6,495,826
23 Nov 16	79.57000 -0.36	79.99	78.95	79.98	12,861,911
22 Nov 16	79.93000 -1.76	81.69	79.26	81.69	18,132,718
21 Nov 16	81.69000 +0.87	81.78	80.90	81.23	8,942,057
18 Nov 16	80.82000 -0.25	81.50	80.53	80.95	7,920,808
17 Nov 16	81.07000 +0.99	81.20	80.18	80.32	8,081,017
16 Nov 16	80.08000 +1.51	80.19	78.76	78.79	9,950,304
15 Nov 16	78.57000 +0.19	79.54	77.79	78.23	18,523,448
14 Nov 16	78.38000 -3.50	82.22	77.30	82.02	21,773,524
11 Nov 16	81.88000 +0.01	82.63	81.52	81.59	7,367,994
10 Nov 16	81.87000 -1.37	83.96	81.42	83.30	17,171,556
09 Nov 16	83.24000 +0.36	83.30	81.22	81.81	12,158,464
08 Nov 16	82.88000 +0.37	83.16	82.15	82.39	7,150,910
07 Nov 16	82.51000 +2.15	82.53	81.45	81.64	7,277,898
04 Nov 16	80.36000 -0.29	81.24	80.32	80.65	7,587,668
03 Nov 16	80.65000 +0.07	81.13	80.54	80.75	7,549,178
02 Nov 16	80.58000 -1.04	81.38	80.52	80.89	9,170,869
01 Nov 16	81.62000 -0.89	82.69	81.33	82.64	10,881,514
31 Oct 16	82.51000 +0.29	82.90	82.36	82.44	10,023,597
28 Oct 16	82.22000 +0.30	83.36	82.11	82.52	10,919,161
27 Oct 16	81.92000 +0.17	82.27	81.61	81.96	7,039,234
26 Oct 16	81.75000 -0.28	82.26	81.41	81.62	8,739,414
25 Oct 16	82.03000 -1.14	82.99	81.70	82.15	15,084,470
24 Oct 16	83.17000 +0.82	83.59	82.71	83.27	16,223,733
21 Oct 16	82.35000 -0.15	82.54	81.58	82.02	8,037,201
20 Oct 16	82.50000 -0.31	83.10	82.17	83.05	6,945,209
19 Oct 16	82.81000 +1.23	82.87	81.65	81.65	8,440,945
18 Oct 16	81.58000 -0.57	82.37	81.35	81.50	11,680,407
17 Oct 16	82.15000 -0.30	82.69	82.04	82.58	8,473,733
14 Oct 16	82.45000 +0.58	83.19	82.04	82.04	6,698,083
13 Oct 16	81.87000 -0.38	82.13	81.11	81.65	6,810,946
12 Oct 16	82.25000 +0.21	82.54	81.82	81.84	3,923,636
11 Oct 16	82.04000 -1.08	82.79	81.57	82.68	6,226,956
10 Oct 16	83.12000 +0.24	83.54	82.94	83.13	7,371,537
07 Oct 16	82.88000 -0.48	83.70	82.64	83.49	8,219,576
06 Oct 16	83.36000 +0.01	83.48	82.88	83.12	7,687,143
05 Oct 16	83.35000 +0.62	83.45	82.90	82.96	6,163,375
04 Oct 16	82.73000 -0.13	83.53	82.58	83.28	5,771,983
03 Oct 16	82.86000 +0.16	83.11	82.30	82.42	8,155,405
30 Sep 16	82.70000 +0.78	83.04	81.68	82.16	9,762,432
29 Sep 16	81.92000 -1.05	83.06	81.79	82.72	5,885,026
28 Sep 16	82.97000 +0.81	83.01	81.94	82.38	7,973,923
27 Sep 16	82.16000 +0.35	82.38	81.50	81.79	7,969,487
26 Sep 16	81.81000 -0.73	82.26	81.68	82.15	8,486,752
23 Sep 16	82.54000 -0.82	83.45	82.52	83.33	8,283,718
22 Sep 16	83.36000 +0.14	83.79	83.20	83.42	6,599,353
21 Sep 16	83.22000 +0.74	83.25	82.27	82.92	7,536,200
20 Sep 16	82.48000 -0.03	83.23	82.32	82.97	6,472,192
19 Sep 16	82.51000 +0.44	83.04	82.23	82.43	8,361,633
16 Sep 16	82.07000 +0.06	82.26	81.42	81.74	11,701,836
15 Sep 16	82.01000 +0.52	82.13	81.19	81.42	10,636,516
14 Sep 16	81.49000 -0.40	82.22	81.45	81.46	10,999,521
13 Sep 16	81.89000 -1.08	82.44	81.62	82.41	8,834,328
12 Sep 16	82.97000 +1.64	83.13	81.18	81.34	9,882,701
09 Sep 16	81.33000 -1.64	82.81	81.33	82.40	11,562,959
08 Sep 16	82.97000 -0.27	83.63	82.59	83.02	7,961,076
07 Sep 16	83.24000 +0.71	83.26	82.36	82.48	9,304,730
06 Sep 16	82.53000 +0.53	82.53	81.81	82.00	8,140,388
02 Sep 16	82.00000 +0.70	82.14	81.50	81.57	6,408,354
01 Sep 16	81.30000 +0.40	81.55	80.97	81.14	6,240,551
31 Aug 16	80.90000 -0.27	81.20	80.71	80.95	7,386,069
30 Aug 16	81.17000 +0.30	81.19	80.71	81.00	4,128,293
29 Aug 16	80.87000 +0.30	80.99	80.54	80.54	4,764,672
26 Aug 16	80.57000 +0.25	81.14	80.17	80.62	7,932,220
25 Aug 16	80.32000 +0.03	80.52	80.00	80.29	5,773,650
24 Aug 16	80.29000 -0.51	80.98	80.19	80.80	5,001,441
23 Aug 16	80.80000 -0.26	81.76	80.80	81.37	10,007,415
22 Aug 16	81.06000 +0.59	81.08	79.96	80.34	7,954,481
19 Aug 16	80.47000 +0.20	80.47	79.74	80.01	8,480,876
18 Aug 16	80.27000 -0.57	80.59	79.91	80.01	7,453,931
17 Aug 16	80.84000 +0.03	80.86	80.40	80.71	4,655,396
16 Aug 16	80.81000 -0.10	80.91	80.22	80.42	6,182,560
15 Aug 16	80.91000 +0.89	81.15	80.02	80.13	6,290,330
12 Aug 16	80.02000 -0.10	80.08	79.65	79.80	4,420,307
11 Aug 16	80.12000 +0.44	80.28	79.84	80.00	6,577,663
10 Aug 16	79.68000 -0.38	80.22	79.51	79.97	5,945,458
09 Aug 16	80.06000 +0.11	80.48	79.95	79.96	4,455,661
08 Aug 16	79.95000 -0.19	80.34	79.80	80.23	5,119,715
05 Aug 16	80.14000 +0.66	80.24	79.66	79.73	6,662,509
04 Aug 16	79.48000 +0.77	79.65	78.75	78.83	5,953,529
03 Aug 16	78.71000 +0.43	78.71	78.21	78.28	7,272,723
02 Aug 16	78.28000 +0.02	78.47	77.75	78.07	7,909,986
01 Aug 16	78.26000 +0.21	78.53	77.73	78.31	8,908,738
29 Jul 16	78.05000 -1.14	79.35	78.00	79.24	7,777,392
28 Jul 16	79.19000 +0.66	80.00	78.55	78.69	8,709,660
27 Jul 16	78.53000 +0.04	78.79	77.53	78.46	10,186,575
26 Jul 16	78.49000 -0.45	79.06	77.94	78.98	9,672,421
25 Jul 16	78.94000 -0.97	80.17	78.73	80.17	7,979,170
22 Jul 16	79.91000 +1.12	80.08	78.33	79.98	12,532,423
21 Jul 16	78.79000 -0.57	79.73	78.40	79.44	9,206,051
20 Jul 16	79.36000 +0.64	79.75	78.75	78.75	7,913,290
19 Jul 16	78.72000 +0.41	78.89	77.63	77.75	9,395,114
18 Jul 16	78.31000 +0.01	78.70	78.23	78.35	4,859,275
15 Jul 16	78.30000 +0.16	78.75	78.05	78.65	8,142,851
14 Jul 16	78.14000 +0.68	78.54	77.69	78.06	6,607,373
13 Jul 16	77.46000 -0.02	77.78	77.20	77.68	6,559,138
12 Jul 16	77.48000 +0.96	77.57	76.55	76.68	10,245,448
11 Jul 16	76.52000 +0.10	77.19	76.39	76.81	8,185,921
08 Jul 16	76.42000 +1.91	76.55	74.79	75.30	10,974,962
07 Jul 16	74.51000 +0.45	75.29	74.27	74.32	8,806,656
06 Jul 16	74.06000 -0.61	74.75	73.83	74.12	11,263,642
05 Jul 16	74.67000 +0.19	74.97	73.83	74.25	11,079,946
01 Jul 16	74.48000 +0.31	75.94	74.10	74.50	13,821,161
30 Jun 16	74.17000 -2.57	77.14	73.80	76.99	24,877,318
29 Jun 16	76.74000 +1.58	76.76	75.71	75.98	12,178,124
28 Jun 16	75.16000 +1.82	75.50	74.49	75.04	14,814,454
27 Jun 16	73.34000 -1.71	74.58	73.25	74.18	16,346,791
24 Jun 16	75.05000 -3.18	76.04	74.45	74.80	18,373,112
23 Jun 16	78.23000 +1.70	78.24	76.87	77.76	13,564,847
22 Jun 16	76.53000 -0.80	77.76	76.53	77.58	9,626,713
21 Jun 16	77.33000 -0.01	78.01	77.15	77.81	9,200,960
20 Jun 16	77.34000 +0.35	78.38	77.32	78.30	9,957,495
17 Jun 16	76.99000 -1.36	78.33	76.83	78.32	14,602,150
16 Jun 16	78.35000 +0.18	78.52	77.14	77.89	9,650,777
15 Jun 16	78.17000 -0.40	78.84	78.05	78.57	7,423,880
14 Jun 16	78.57000 +0.17	78.75	77.96	78.12	7,891,690
13 Jun 16	78.40000 -1.78	80.18	78.38	79.00	10,423,592
10 Jun 16	80.18000 -1.08	80.75	79.84	80.75	7,859,907
09 Jun 16	81.26000 -0.39	81.54	80.98	81.23	6,670,927
08 Jun 16	81.65000 +1.05	81.71	80.47	80.60	8,860,853
07 Jun 16	80.60000 +0.06	81.00	80.54	80.70	5,515,733
06 Jun 16	80.54000 +0.60	80.90	80.17	80.29	7,620,116
03 Jun 16	79.94000 -0.01	80.20	79.16	79.55	7,628,027
02 Jun 16	79.95000 +0.73	79.95	78.93	79.27	5,627,533
01 Jun 16	79.22000 +0.28	79.32	78.57	78.69	4,507,035
31 May 16	78.94000 -0.72	79.87	78.76	79.86	8,639,423
27 May 16	79.66000 +0.66	79.66	78.84	78.84	4,374,246
26 May 16	79.00000 -0.06	79.40	78.87	79.40	4,284,027
25 May 16	79.06000 -0.32	79.67	78.95	79.50	5,849,768
24 May 16	79.38000 +2.17	79.50	77.66	77.66	7,581,385
23 May 16	77.21000 -0.46	77.99	77.14	77.76	5,933,832
20 May 16	77.67000 +0.79	78.04	77.18	77.34	6,302,077
19 May 16	76.88000 -0.55	77.25	76.22	76.87	5,552,176
18 May 16	77.43000 +0.64	77.88	76.40	76.71	6,288,521
17 May 16	76.79000 -1.01	77.92	76.52	77.57	7,169,241
16 May 16	77.80000 +0.97	78.06	76.96	77.02	8,597,943
13 May 16	76.83000 -1.06	78.28	76.83	77.71	7,562,270
12 May 16	77.89000 +0.59	78.19	77.07	77.80	7,512,769
11 May 16	77.30000 -1.90	79.33	77.29	79.14	8,429,761
10 May 16	79.20000 +0.98	79.33	78.41	78.42	6,802,592
09 May 16	78.22000 +0.50	78.36	77.58	77.69	9,242,313
06 May 16	77.72000 +0.36	77.80	76.78	77.23	6,172,569
05 May 16	77.36000 +0.29	77.70	77.01	77.14	6,001,700
04 May 16	77.07000 -0.12	77.38	76.35	76.56	8,853,996
03 May 16	77.19000 -1.27	78.36	76.93	77.43	7,666,182
02 May 16	78.46000 +1.22	78.47	77.16	77.81	7,636,765
29 Apr 16	77.24000 -0.44	78.01	76.86	77.52	8,092,673
28 Apr 16	77.68000 -1.08	79.27	77.60	78.35	8,321,014
27 Apr 16	78.76000 +0.23	79.00	78.17	78.41	6,318,376
26 Apr 16	78.53000 +0.39	78.70	78.11	78.45	6,070,852
25 Apr 16	78.14000 -0.97	78.84	77.82	78.69	11,184,600
22 Apr 16	79.11000 -1.68	79.36	77.28	78.00	18,215,312
21 Apr 16	80.79000 -0.36	81.67	80.68	81.50	9,526,506
20 Apr 16	81.15000 +0.40	81.64	80.55	80.88	8,517,731
19 Apr 16	80.75000 -0.70	81.73	80.37	81.50	8,323,896
18 Apr 16	81.45000 +1.37	81.55	79.83	80.20	7,753,640
15 Apr 16	80.08000 -0.25	80.69	79.90	80.25	7,186,285
14 Apr 16	80.33000 +0.62	80.67	79.31	79.76	11,470,240
13 Apr 16	79.71000 +1.19	79.93	78.91	79.03	9,186,089
12 Apr 16	78.52000 +0.70	78.55	77.65	77.72	5,962,981
11 Apr 16	77.82000 -0.21	78.78	77.77	78.36	5,956,355
08 Apr 16	78.03000 +0.45	78.62	77.81	78.08	5,327,469
07 Apr 16	77.58000 -0.63	77.98	77.19	77.71	7,541,846
06 Apr 16	78.21000 +1.24	78.28	77.00	77.08	6,215,442
05 Apr 16	76.97000 -0.86	77.47	76.58	77.14	6,011,503
04 Apr 16	77.83000 +0.24	78.31	77.53	77.97	6,902,291
01 Apr 16	77.59000 +1.11	78.25	75.80	76.25	10,183,230
31 Mar 16	76.48000 -0.30	76.92	75.95	76.62	7,490,770
30 Mar 16	76.78000 +1.40	77.00	75.84	75.90	9,691,267
29 Mar 16	75.38000 +1.30	75.59	73.92	74.02	10,541,504
28 Mar 16	74.08000 -0.06	74.27	73.72	74.14	7,282,938
24 Mar 16	74.14000 +0.23	74.16	73.41	73.65	6,303,009
23 Mar 16	73.91000 +0.95	74.17	72.77	72.95	7,286,620
22 Mar 16	72.96000 -0.81	73.65	72.93	73.24	6,794,744
21 Mar 16	73.77000 -0.01	73.94	73.15	73.58	7,396,767
18 Mar 16	73.78000 +0.64	74.10	73.13	73.50	15,026,096
17 Mar 16	73.14000 +0.77	73.67	72.17	72.28	7,410,874
16 Mar 16	72.37000 +0.46	72.83	71.51	71.68	7,561,777
15 Mar 16	71.91000 +0.42	71.91	70.66	71.18	6,442,778
14 Mar 16	71.49000 -0.14	71.72	70.95	71.60	7,916,345
11 Mar 16	71.63000 +1.41	72.01	70.68	71.15	9,466,091
10 Mar 16	70.22000 -0.46	71.40	69.58	71.14	10,134,958
09 Mar 16	70.68000 +0.06	71.08	69.90	71.00	9,291,563
08 Mar 16	70.62000 -1.32	71.52	70.51	71.50	12,237,630
07 Mar 16	71.94000 -1.96	73.45	71.35	73.39	16,667,986
04 Mar 16	73.90000 -0.01	74.25	73.61	74.22	9,475,258
03 Mar 16	73.91000 -0.39	74.50	73.36	74.48	6,587,768
02 Mar 16	74.30000 -0.34	74.60	73.66	74.50	5,739,046
01 Mar 16	74.64000 +2.25	74.64	72.90	72.99	8,705,227
29 Feb 16	72.39000 -0.34	73.89	72.39	72.86	7,785,959
26 Feb 16	72.73000 -0.54	73.91	72.69	73.74	6,713,925
25 Feb 16	73.27000 +1.42	73.34	71.93	71.96	6,840,532
24 Feb 16	71.85000 -0.30	72.19	70.38	71.25	7,728,373
23 Feb 16	72.15000 -0.91	73.12	71.99	72.95	6,177,031
22 Feb 16	73.06000 +1.53	73.19	72.10	72.30	7,481,491
19 Feb 16	71.53000 +0.29	71.72	70.30	71.03	7,750,898
18 Feb 16	71.24000 -0.79	72.25	71.02	71.89	6,938,144
17 Feb 16	72.03000 +0.93	72.12	71.30	71.73	8,492,595
16 Feb 16	71.10000 +0.68	71.75	70.39	71.41	8,777,510
12 Feb 16	70.42000 +1.95	70.47	69.12	69.44	8,709,244
11 Feb 16	68.47000 -1.68	69.07	67.43	67.79	13,961,492
10 Feb 16	70.15000 +1.82	71.03	69.07	69.14	11,368,549
09 Feb 16	68.33000 +0.56	69.48	66.12	66.39	14,882,722
08 Feb 16	67.77000 -3.77	70.04	66.30	69.95	30,541,386
05 Feb 16	71.54000 -2.14	73.61	70.55	73.56	12,933,749
04 Feb 16	73.68000 -0.70	74.63	72.75	74.10	14,735,704
03 Feb 16	74.38000 +0.98	74.63	72.43	73.76	9,941,842
02 Feb 16	73.40000 -0.98	74.21	73.13	73.50	9,572,237
01 Feb 16	74.38000 -0.11	74.78	73.25	74.08	12,622,513
29 Jan 16	74.49000 +5.16	74.50	68.76	70.43	40,424,728
28 Jan 16	69.33000 -1.58	71.85	69.33	71.42	15,292,873
27 Jan 16	70.91000 -0.97	72.48	70.58	71.98	9,016,763
26 Jan 16	71.88000 +0.14	72.27	71.55	72.18	7,499,963
25 Jan 16	71.74000 -0.96	72.91	71.58	72.76	9,126,156
22 Jan 16	72.70000 +1.14	73.18	72.13	72.67	8,651,488
21 Jan 16	71.56000 +0.88	72.33	70.10	70.72	11,929,916
20 Jan 16	70.68000 -0.71	71.41	69.04	69.96	16,585,604
19 Jan 16	71.39000 -0.44	73.02	70.66	72.94	16,008,663
15 Jan 16	71.83000 -1.97	72.95	70.66	71.94	18,470,112
14 Jan 16	73.80000 +0.70	74.52	72.66	73.15	10,425,962
13 Jan 16	73.10000 -1.66	75.39	72.99	75.27	12,659,586
12 Jan 16	74.76000 +0.84	75.00	74.02	74.52	10,236,702
11 Jan 16	73.92000 +1.04	74.08	72.66	73.11	13,067,886
08 Jan 16	72.88000 -0.91	74.51	72.75	74.06	9,975,594
07 Jan 16	73.79000 -1.48	75.09	73.35	73.76	12,468,507
06 Jan 16	75.27000 -1.00	75.85	74.85	75.00	16,091,772
05 Jan 16	76.27000 +0.57	76.51	75.54	76.25	8,972,650
04 Jan 16	75.70000 -1.85	76.38	75.01	76.06	13,476,063
31 Dec 15	77.55000 -0.80	78.80	77.55	78.24	6,538,035
30 Dec 15	78.35000 -0.86	79.19	78.25	79.07	4,230,445
29 Dec 15	79.21000 +0.68	79.39	78.90	79.00	4,627,042
28 Dec 15	78.53000 +0.27	78.65	77.82	78.04	3,680,287
24 Dec 15	78.26000 -0.30	78.71	78.18	78.35	2,188,783
23 Dec 15	78.56000 +1.18	78.66	77.56	78.08	6,335,807
22 Dec 15	77.38000 +0.21	77.49	76.66	77.43	5,698,855
21 Dec 15	77.17000 +0.85	77.36	76.40	76.90	8,442,120
18 Dec 15	76.32000 -2.37	78.19	76.28	78.04	16,230,551
17 Dec 15	78.69000 -1.17	80.28	78.63	79.98	7,555,339
16 Dec 15	79.86000 +1.24	79.98	78.15	79.45	10,495,983
15 Dec 15	78.62000 +1.75	79.45	78.21	78.37	11,355,315
14 Dec 15	76.87000 +0.76	77.33	75.58	76.20	10,359,478
11 Dec 15	76.11000 -2.01	77.14	75.52	77.14	15,623,258
10 Dec 15	78.12000 +0.24	79.11	77.63	77.91	8,717,002
09 Dec 15	77.88000 -1.19	79.75	77.40	78.83	15,361,478
08 Dec 15	79.07000 -0.48	79.67	78.36	78.98	11,343,973
07 Dec 15	79.55000 -0.85	80.49	79.07	80.13	15,262,353
04 Dec 15	80.40000 +2.11	80.40	78.45	78.58	9,943,311
03 Dec 15	78.29000 -0.75	79.77	78.08	79.36	8,689,100
02 Dec 15	79.04000 -0.87	80.15	78.97	79.83	7,309,679
01 Dec 15	79.91000 +0.90	79.93	78.76	79.53	6,701,870
30 Nov 15	79.01000 -0.83	80.13	78.96	80.06	8,866,993
27 Nov 15	79.84000 +0.28	80.15	79.61	79.64	3,139,602
25 Nov 15	79.56000 -0.23	80.09	79.56	79.78	4,268,594
24 Nov 15	79.79000 -0.32	80.20	79.21	79.23	6,039,102
23 Nov 15	80.11000 -0.08	80.78	79.56	80.59	5,910,579
20 Nov 15	80.19000 +0.04	81.00	79.98	80.59	6,764,313
19 Nov 15	80.15000 -0.31	81.01	79.85	80.60	6,082,166
18 Nov 15	80.46000 +1.63	80.50	78.74	78.96	7,211,347
17 Nov 15	78.83000 -0.07	79.28	78.47	78.94	6,942,598
16 Nov 15	78.90000 +0.79	78.91	77.58	77.79	7,804,875
13 Nov 15	78.11000 -0.20	78.97	77.77	78.02	9,910,229
12 Nov 15	78.31000 -0.87	79.15	78.14	78.86	8,936,589
11 Nov 15	79.18000 -0.30	80.25	79.17	79.85	8,024,387
10 Nov 15	79.48000 +1.44	79.53	77.61	77.65	8,438,663
09 Nov 15	78.04000 -0.71	78.40	77.29	78.40	10,156,591
06 Nov 15	78.75000 -0.51	79.57	78.32	79.57	8,221,246
05 Nov 15	79.26000 +0.91	79.71	78.42	78.42	9,392,435
04 Nov 15	78.35000 +0.45	78.83	77.90	78.37	8,640,127
03 Nov 15	77.90000 +2.68	78.58	74.81	75.13	18,899,714
02 Nov 15	75.22000 -2.36	76.21	74.53	75.19	29,965,248
30 Oct 15	77.58000 -0.93	78.81	77.56	78.72	11,186,481
29 Oct 15	78.51000 -0.36	78.71	77.93	78.59	7,640,293
28 Oct 15	78.87000 +1.35	78.89	77.44	77.82	10,848,061
27 Oct 15	77.52000 -0.66	78.18	77.06	78.03	9,527,392
26 Oct 15	78.18000 +1.11	78.31	77.09	78.08	8,019,362
23 Oct 15	77.07000 +0.65	77.63	74.95	77.46	11,971,306
22 Oct 15	76.42000 +0.96	76.85	75.64	75.89	9,093,216
21 Oct 15	75.46000 -0.82	76.94	75.31	76.94	7,323,634
20 Oct 15	76.28000 -0.71	76.89	75.93	76.64	8,148,823
19 Oct 15	76.99000 +0.99	77.32	75.93	75.93	9,952,627
16 Oct 15	76.00000 +0.66	76.54	74.79	75.33	9,117,287
15 Oct 15	75.34000 +1.14	75.41	74.58	74.96	6,856,217
14 Oct 15	74.20000 -0.80	75.26	73.72	74.84	7,568,189
13 Oct 15	75.00000 +0.01	75.25	74.15	74.46	7,439,403
12 Oct 15	74.99000 +1.01	75.43	73.67	73.74	5,586,253
09 Oct 15	73.98000 +0.08	74.09	73.40	74.04	5,947,767
08 Oct 15	73.90000 +0.68	73.93	72.83	73.00	5,713,137
07 Oct 15	73.22000 +1.14	73.23	72.45	72.68	6,273,520
06 Oct 15	72.08000 -0.15	72.54	71.83	72.22	5,782,470
05 Oct 15	72.23000 +1.56	72.34	70.92	71.06	7,286,755
02 Oct 15	70.67000 +0.68	70.73	68.36	68.80	7,457,930
01 Oct 15	69.99000 +0.33	70.77	68.98	70.09	8,679,088
30 Sep 15	69.66000 +1.13	69.66	68.26	69.32	16,922,528
29 Sep 15	68.53000 +1.33	68.70	67.20	67.52	11,326,665
28 Sep 15	67.20000 -3.49	70.28	67.03	70.19	14,758,095
25 Sep 15	70.69000 +0.45	71.46	70.21	71.19	7,756,572
24 Sep 15	70.24000 -0.71	70.63	69.64	70.35	8,406,638
23 Sep 15	70.95000 +0.70	71.14	69.90	70.16	10,655,796
22 Sep 15	70.25000 -0.53	70.39	69.31	70.00	11,394,027
21 Sep 15	70.78000 +0.99	71.32	70.22	70.62	12,756,386
18 Sep 15	69.79000 -1.17	70.81	69.71	69.82	14,508,062
17 Sep 15	70.96000 -0.03	72.32	70.50	71.30	7,663,296
16 Sep 15	70.99000 +0.48	71.11	70.05	70.45	8,207,360
15 Sep 15	70.51000 +0.50	70.75	69.51	70.48	6,962,608
14 Sep 15	70.01000 -0.75	70.80	69.61	70.72	7,059,339
11 Sep 15	70.76000 +0.53	70.81	69.46	69.86	6,452,146
10 Sep 15	70.23000 +0.63	70.65	69.46	69.50	7,244,174
09 Sep 15	69.60000 -0.93	71.38	69.43	70.75	9,022,190
08 Sep 15	70.53000 +1.37	71.01	69.55	70.75	7,983,940
04 Sep 15	69.16000 -1.24	69.91	68.64	69.29	9,469,404
03 Sep 15	70.40000 +0.78	71.08	69.99	70.45	9,035,174
02 Sep 15	69.62000 +0.66	69.95	68.70	69.94	9,217,108
01 Sep 15	68.96000 -2.34	70.39	68.50	69.55	11,490,795
31 Aug 15	71.30000 -1.16	72.08	70.82	71.68	8,312,824
28 Aug 15	72.46000 +0.06	72.67	71.60	72.11	6,411,408
27 Aug 15	72.40000 +1.71	72.49	70.80	72.00	9,121,524
26 Aug 15	70.69000 +3.72	70.99	67.90	69.37	12,188,142
25 Aug 15	66.97000 -1.39	71.80	66.60	71.69	14,483,302
24 Aug 15	68.36000 -2.83	71.06	60.00	64.16	20,949,580
21 Aug 15	71.19000 -2.76	73.62	70.96	72.50	15,751,191
20 Aug 15	73.95000 -0.45	74.53	72.81	73.56	12,082,313
19 Aug 15	74.40000 -0.07	74.96	73.67	74.20	5,886,855
18 Aug 15	74.47000 +0.06	74.73	74.01	74.26	6,325,291
17 Aug 15	74.41000 +0.19	74.44	73.50	74.00	3,473,502
14 Aug 15	74.22000 +0.29	74.40	73.45	73.85	3,861,503
13 Aug 15	73.93000 +0.39	74.43	73.38	73.43	5,979,319
12 Aug 15	73.54000 +0.18	73.83	72.39	72.87	7,656,064
11 Aug 15	73.36000 -1.02	74.27	73.22	73.81	6,475,970
10 Aug 15	74.38000 +0.17	75.18	73.85	74.89	6,183,017
07 Aug 15	74.21000 +0.63	74.31	73.32	73.68	6,484,583
06 Aug 15	73.58000 -1.40	75.42	73.55	75.30	7,765,301
05 Aug 15	74.98000 -0.29	76.17	74.92	76.05	6,774,301
04 Aug 15	75.27000 -0.50	76.08	75.03	75.53	6,957,856
03 Aug 15	75.77000 +0.43	76.04	75.01	75.59	5,810,691
31 Jul 15	75.34000 -1.04	76.51	75.32	76.45	8,526,346
30 Jul 15	76.38000 +0.37	76.76	75.24	75.89	6,506,886
29 Jul 15	76.01000 +1.27	76.43	74.67	74.95	13,746,934
28 Jul 15	74.74000 +0.88	75.18	73.85	74.30	10,053,866
27 Jul 15	73.86000 -0.94	74.71	73.58	74.28	10,293,792
24 Jul 15	74.80000 +3.05	76.92	74.40	76.78	21,195,364
23 Jul 15	71.75000 -0.22	72.25	71.20	72.20	10,755,749
22 Jul 15	71.97000 -0.05	72.15	71.62	71.94	6,299,450
21 Jul 15	72.02000 -0.68	72.88	71.76	72.84	10,919,040
20 Jul 15	72.70000 +1.82	73.00	71.23	71.29	10,197,065
17 Jul 15	70.88000 +0.31	70.96	70.28	70.40	6,287,463
16 Jul 15	70.57000 +0.55	70.59	69.97	70.43	6,512,488
15 Jul 15	70.02000 -0.08	70.28	69.69	70.13	4,506,241
14 Jul 15	70.10000 +0.58	70.30	69.47	69.97	5,634,114
13 Jul 15	69.52000 +1.10	69.60	68.83	69.05	6,832,321
10 Jul 15	68.42000 +1.37	68.54	67.91	67.98	5,109,961
09 Jul 15	67.05000 +0.32	67.94	67.02	67.65	4,837,767
08 Jul 15	66.73000 -1.04	67.32	66.65	67.01	5,973,457
07 Jul 15	67.77000 -0.35	68.20	66.53	68.11	6,500,716
06 Jul 15	68.12000 -0.12	68.12	67.36	67.55	5,270,623
02 Jul 15	68.24000 +0.39	68.32	67.62	68.15	5,053,044
01 Jul 15	67.85000 +0.70	68.30	67.53	67.94	6,260,775
30 Jun 15	67.15000 +0.43	67.48	66.76	67.34	6,811,014
29 Jun 15	66.72000 -2.03	68.49	66.69	67.99	9,705,745
26 Jun 15	68.75000 +0.13	69.21	68.41	68.70	7,025,589
25 Jun 15	68.62000 -0.24	69.38	68.51	69.38	4,704,990
24 Jun 15	68.86000 -0.56	69.40	68.76	69.11	4,670,345
23 Jun 15	69.42000 +0.33	69.59	69.09	69.10	3,888,705
22 Jun 15	69.09000 +0.40	69.44	68.90	69.32	5,499,313
19 Jun 15	68.69000 -0.81	69.33	68.48	69.27	8,669,927
18 Jun 15	69.50000 +0.75	69.84	68.88	68.90	7,596,581
17 Jun 15	68.75000 -0.26	69.41	68.51	69.11	7,818,293
16 Jun 15	69.01000 +0.44	69.17	68.29	68.45	5,937,366
15 Jun 15	68.57000 -0.76	68.99	68.17	68.72	5,995,111
12 Jun 15	69.33000 -0.31	69.74	69.02	69.43	4,900,741
11 Jun 15	69.64000 +0.01	70.02	69.42	69.70	5,238,730
10 Jun 15	69.63000 +1.68	69.67	68.11	68.22	6,807,778
09 Jun 15	67.95000 +0.27	68.09	67.53	67.67	4,439,728
08 Jun 15	67.68000 -0.69	68.29	67.62	68.19	4,864,250
05 Jun 15	68.37000 +0.16	68.70	68.00	68.29	4,413,051
04 Jun 15	68.21000 -0.74	69.14	68.03	68.63	6,460,018
03 Jun 15	68.95000 -0.09	69.50	68.89	69.26	4,906,437
02 Jun 15	69.04000 -0.07	69.46	68.01	68.73	4,457,718
01 Jun 15	69.11000 +0.43	69.45	68.43	69.13	6,307,055
29 May 15	68.68000 -0.88	69.60	68.52	69.33	6,677,826
28 May 15	69.56000 +0.07	69.78	68.80	69.48	3,894,955
27 May 15	69.49000 +0.95	69.74	68.50	68.85	7,064,824
26 May 15	68.54000 -1.08	69.50	68.31	69.31	6,227,699
22 May 15	69.62000 +0.25	69.85	69.30	69.30	4,511,698
21 May 15	69.37000 -0.41	69.87	69.28	69.55	6,483,341
20 May 15	69.78000 -0.38	70.32	69.48	70.25	4,869,662
19 May 15	70.16000 +0.16	70.56	70.00	70.14	4,351,021
18 May 15	70.00000 +0.43	70.24	69.13	69.74	5,554,883
15 May 15	69.57000 -0.43	70.69	69.31	70.10	7,121,014
14 May 15	70.00000 +1.35	70.03	68.85	68.96	6,490,607
13 May 15	68.65000 -0.04	68.88	68.19	68.75	5,130,304
12 May 15	68.69000 -0.33	69.00	67.97	68.55	7,438,133
11 May 15	69.02000 -0.45	69.70	68.79	69.30	10,997,139
08 May 15	69.47000 +2.89	70.16	67.01	67.14	18,357,476
07 May 15	66.58000 +0.91	66.78	65.54	65.58	6,660,245
06 May 15	65.67000 -0.29	66.65	65.23	66.15	7,082,160
05 May 15	65.96000 +0.38	66.39	65.60	65.77	8,099,788
04 May 15	65.58000 -0.19	66.14	65.47	66.05	7,426,362
01 May 15	65.77000 -0.28	66.66	65.15	65.22	10,142,798
30 Apr 15	66.05000 -1.29	67.50	65.42	67.18	11,769,118
29 Apr 15	67.34000 +0.57	68.46	66.78	66.86	9,806,135
28 Apr 15	66.77000 -0.33	67.50	66.41	67.31	6,294,349
27 Apr 15	67.10000 -0.38	68.61	66.93	68.39	7,120,925
24 Apr 15	67.48000 -0.24	68.18	67.31	68.13	6,219,940
23 Apr 15	67.72000 -0.29	68.22	67.52	68.20	7,192,318
22 Apr 15	68.01000 +2.66	69.98	65.79	65.82	20,910,972
21 Apr 15	65.35000 +0.63	65.83	64.99	65.03	9,619,744
20 Apr 15	64.72000 +0.20	65.21	64.58	65.00	5,948,900
17 Apr 15	64.52000 -1.13	65.50	64.35	65.10	11,207,543
16 Apr 15	65.65000 -0.03	66.01	65.35	65.53	4,121,327
15 Apr 15	65.68000 +0.15	65.91	65.30	65.60	5,347,147
14 Apr 15	65.53000 -0.08	65.94	64.88	65.52	5,621,787
13 Apr 15	65.61000 -0.73	66.80	65.51	66.22	5,059,770
10 Apr 15	66.34000 -0.10	66.69	65.93	66.69	4,628,505
09 Apr 15	66.44000 -0.06	66.82	65.76	66.57	5,408,427
08 Apr 15	66.50000 +0.70	66.84	65.80	65.89	6,604,178
07 Apr 15	65.80000 +0.60	66.19	65.31	65.38	6,660,419
06 Apr 15	65.20000 -0.09	65.64	64.41	64.73	8,351,074
02 Apr 15	65.29000 +0.11	65.62	64.81	64.99	5,083,011
01 Apr 15	65.18000 -0.23	65.52	64.45	65.45	7,632,997
31 Mar 15	65.41000 -0.25	66.21	65.39	65.47	7,399,322
30 Mar 15	65.66000 +0.12	66.32	65.50	66.02	11,236,154
27 Mar 15	65.54000 -0.05	65.81	65.15	65.52	6,520,720
26 Mar 15	65.59000 -0.14	66.30	65.02	65.25	9,486,715
25 Mar 15	65.73000 -1.37	67.43	65.73	67.10	13,053,704
24 Mar 15	67.10000 +0.02	67.69	66.84	67.10	6,530,697
23 Mar 15	67.08000 -0.33	68.21	67.07	68.03	8,127,441
20 Mar 15	67.41000 +0.60	67.70	66.78	67.25	15,372,026
19 Mar 15	66.81000 -0.11	67.19	65.75	66.83	15,398,272
18 Mar 15	66.91750 +0.79	67.00	64.75	66.02	49,115,452
17 Mar 15	66.12500 -1.13	67.09	66.04	67.01	14,288,932
16 Mar 15	67.25500 +1.00	67.51	66.66	66.72	9,848,800
13 Mar 15	66.25750 -1.14	67.21	66.13	67.21	12,581,792
12 Mar 15	67.39500 +1.21	67.50	66.57	66.60	9,530,808
11 Mar 15	66.18750 -0.11	66.85	65.76	66.41	12,105,224
10 Mar 15	66.30000 -1.56	67.46	66.30	67.41	11,125,520
09 Mar 15	67.85500 +0.52	68.05	67.27	67.63	8,903,900
06 Mar 15	67.33500 -1.20	68.62	67.31	68.35	11,590,692
05 Mar 15	68.53250 +0.10	68.79	68.44	68.75	6,756,076
04 Mar 15	68.43750 -0.39	68.79	68.06	68.79	7,996,020
03 Mar 15	68.82500 -0.75	69.66	68.38	69.66	8,806,404
02 Mar 15	69.57250 +1.75	69.57	68.61	69.18	11,648,208
27 Feb 15	67.82750 -0.61	68.55	67.83	68.37	7,962,880
26 Feb 15	68.43750 +0.18	68.63	68.00	68.30	13,457,712
25 Feb 15	68.25250 +0.14	68.56	67.82	67.82	6,842,864
24 Feb 15	68.11750 -0.14	68.45	67.79	68.45	9,049,176
23 Feb 15	68.25250 +0.00	68.33	67.56	68.24	6,653,832
20 Feb 15	68.25000 +0.97	68.25	66.76	67.26	9,033,392
19 Feb 15	67.27500 +0.00	67.52	67.00	67.52	5,654,404
18 Feb 15	67.28000 -0.44	67.75	67.04	67.72	6,419,120
17 Feb 15	67.71750 +0.31	68.00	67.47	67.87	6,811,388
13 Feb 15	67.40750 -0.32	68.19	67.19	68.19	8,477,504
12 Feb 15	67.72750 +1.23	67.73	66.76	66.90	11,641,792
11 Feb 15	66.49750 +0.36	66.57	66.06	66.25	8,794,696
10 Feb 15	66.13750 -0.23	66.97	65.91	66.69	9,396,996
09 Feb 15	66.36500 -0.49	67.08	66.32	66.85	7,834,324
06 Feb 15	66.85500 -1.09	68.11	66.51	67.94	11,241,888
05 Feb 15	67.95000 +1.73	67.95	66.47	66.81	16,563,816
04 Feb 15	66.22250 +1.28	66.68	64.78	64.90	22,170,132
03 Feb 15	64.94750 +1.11	65.11	63.69	64.18	15,075,516
02 Feb 15	63.83500 +0.11	64.08	62.42	64.08	13,666,984
30 Jan 15	63.72750 +1.73	65.90	63.73	65.10	22,142,252
29 Jan 15	62.00000 +0.41	62.20	61.29	61.88	15,606,084
28 Jan 15	61.59000 -1.16	63.25	61.58	63.13	11,425,960
27 Jan 15	62.74750 -1.38	63.45	62.15	63.45	11,027,748
26 Jan 15	64.13250 -0.44	64.32	63.45	64.24	8,552,424
23 Jan 15	64.57250 +0.17	65.16	64.54	64.63	6,166,580
22 Jan 15	64.40000 +0.08	64.75	63.34	63.86	11,565,800
21 Jan 15	64.32000 +0.11	64.91	63.63	64.04	9,783,884
20 Jan 15	64.21000 +0.47	64.92	63.56	64.06	14,933,704
16 Jan 15	63.73750 +0.45	63.78	62.88	62.97	11,137,144
15 Jan 15	63.28250 -0.61	64.37	63.09	64.18	10,579,792
14 Jan 15	63.89000 -1.31	64.65	63.53	64.16	12,225,220
13 Jan 15	65.19500 +0.19	66.45	64.78	65.50	10,386,868
12 Jan 15	65.00500 -0.13	65.50	64.79	65.26	6,423,856
09 Jan 15	65.13250 -0.98	66.12	64.94	65.90	10,412,892
08 Jan 15	66.11250 +0.88	66.28	65.66	65.80	10,443,456
07 Jan 15	65.23750 +0.86	65.29	64.36	64.61	9,346,820
06 Jan 15	64.37500 -0.42	65.19	63.71	64.95	11,070,092
05 Jan 15	64.79250 -1.46	65.87	64.72	65.87	12,751,200
02 Jan 15	66.25500 +0.70	66.69	65.62	65.85	8,394,080
31 Dec 14	65.55000 -0.59	66.81	65.54	66.37	6,032,496
30 Dec 14	66.13750 -0.22	66.35	65.77	66.28	4,781,420
29 Dec 14	66.35750 -0.30	66.93	66.26	66.62	5,262,444
26 Dec 14	66.65500 -0.25	67.33	66.65	66.91	4,767,556
24 Dec 14	66.90750 +0.59	67.21	66.35	66.37	5,237,588
23 Dec 14	66.31500 +0.26	66.61	66.01	66.25	5,537,916
22 Dec 14	66.05250 +0.63	66.08	65.51	65.61	5,703,328
19 Dec 14	65.41750 -0.62	66.14	65.35	65.84	15,563,548
18 Dec 14	66.04000 +1.27	66.11	65.29	65.46	10,315,512
17 Dec 14	64.77000 +1.42	64.89	63.42	63.53	9,726,832
16 Dec 14	63.35250 -0.82	64.61	63.09	63.23	12,049,404
15 Dec 14	64.17500 -0.02	64.71	63.27	64.54	12,831,172
12 Dec 14	64.19500 -1.58	66.11	64.19	65.13	15,337,752
11 Dec 14	65.78000 +0.35	66.39	65.63	65.74	13,383,756
10 Dec 14	65.43000 -0.61	66.21	65.25	65.94	8,550,852
09 Dec 14	66.03500 +0.26	66.18	64.88	64.88	10,454,000
08 Dec 14	65.77500 -0.06	66.41	65.63	65.88	12,342,100
05 Dec 14	65.83750 +0.55	65.87	65.25	65.41	7,837,856
04 Dec 14	65.28500 -0.11	65.56	65.01	65.52	7,403,544
03 Dec 14	65.40000 +0.40	65.47	64.67	64.91	9,382,216
02 Dec 14	65.00250 +0.47	65.06	64.56	64.79	8,535,316
01 Dec 14	64.53750 -0.01	65.16	64.07	64.07	10,925,548
28 Nov 14	64.54750 +0.23	64.88	64.47	64.65	5,186,708
26 Nov 14	64.31500 +0.00	64.74	63.90	64.37	7,978,696
25 Nov 14	64.31500 +0.66	64.50	63.71	63.84	12,966,300
24 Nov 14	63.65500 +0.10	63.81	63.40	63.75	9,106,948
21 Nov 14	63.55500 +0.64	64.14	63.21	63.78	11,886,740
20 Nov 14	62.91750 +0.45	62.97	61.88	61.88	6,699,900
19 Nov 14	62.46500 +0.03	62.71	61.80	62.56	6,641,308
18 Nov 14	62.43250 -0.02	62.93	62.27	62.45	7,648,780
17 Nov 14	62.45000 +0.24	62.86	62.04	62.15	9,876,692
14 Nov 14	62.21000 -0.52	62.79	62.18	62.78	8,532,364
13 Nov 14	62.73000 -0.26	63.10	62.40	63.10	12,473,228
12 Nov 14	62.98750 +0.56	63.04	62.08	62.21	10,895,244
11 Nov 14	62.43250 -0.12	62.47	62.04	62.29	8,467,776
10 Nov 14	62.55250 -0.55	63.10	62.13	62.99	13,145,336
07 Nov 14	63.10750 +0.58	63.11	62.26	62.53	9,507,780
06 Nov 14	62.52250 +0.14	62.72	61.88	62.38	13,211,948
05 Nov 14	62.38250 +1.64	63.08	61.00	61.04	21,928,448
04 Nov 14	60.74250 +0.36	60.75	59.78	59.91	16,644,508
03 Nov 14	60.38500 +0.03	60.80	59.75	60.24	12,721,972
31 Oct 14	60.35750 +1.19	60.63	59.32	59.32	24,956,304
30 Oct 14	59.16250 +5.50	59.82	57.01	57.13	50,855,824
29 Oct 14	53.66500 -0.51	54.60	53.44	54.08	16,095,252
28 Oct 14	54.17750 +0.83	54.22	53.51	53.65	10,517,288
27 Oct 14	53.35250 -0.02	53.68	53.05	53.26	6,658,908
24 Oct 14	53.37000 -0.20	53.54	52.97	53.41	10,901,788
23 Oct 14	53.57000 +0.84	53.97	53.17	53.47	9,729,692
22 Oct 14	52.73000 -0.60	53.49	52.69	53.32	11,042,152
21 Oct 14	53.32750 +1.36	53.35	51.97	52.44	12,985,680
20 Oct 14	51.96250 +0.46	52.05	51.28	51.38	7,634,776
17 Oct 14	51.50000 +0.75	51.64	50.89	51.21	12,731,560
16 Oct 14	50.75000 +0.69	50.80	48.80	49.27	15,625,440
15 Oct 14	50.06250 -0.62	50.49	49.24	50.22	19,668,072
14 Oct 14	50.68000 -0.39	51.47	50.61	51.10	14,018,232
13 Oct 14	51.07000 -0.17	51.94	50.93	51.13	12,203,956
10 Oct 14	51.24500 -0.68	52.39	51.24	51.97	11,744,836
09 Oct 14	51.92750 -1.16	53.05	51.90	53.05	10,996,620
08 Oct 14	53.09000 +1.08	53.13	51.92	52.01	14,038,920
07 Oct 14	52.01250 -0.93	52.77	51.96	52.70	8,950,228
06 Oct 14	52.94750 -0.05	53.29	52.92	53.15	8,937,896
03 Oct 14	52.99750 +0.57	53.08	52.54	52.76	9,966,504
02 Oct 14	52.43000 -0.07	52.50	51.95	52.25	11,412,336
01 Oct 14	52.50250 -0.84	53.45	52.44	53.21	11,686,120
30 Sep 14	53.34250 +0.61	53.51	52.76	52.79	11,463,928
29 Sep 14	52.73250 -0.25	52.87	52.28	52.55	8,788,964
26 Sep 14	52.98500 +0.31	53.05	52.64	52.86	7,179,304
25 Sep 14	52.67750 -0.92	53.57	52.61	53.51	11,382,740
24 Sep 14	53.60250 +0.49	53.75	53.06	53.19	8,331,504
23 Sep 14	53.11500 -0.35	53.47	53.12	53.47	7,950,388
22 Sep 14	53.47000 -0.59	54.24	53.44	54.24	8,707,952
19 Sep 14	54.06250 -0.05	54.54	53.87	54.42	20,475,200
18 Sep 14	54.11000 +0.23	54.17	53.79	53.98	9,215,200
17 Sep 14	53.88250 -0.44	54.37	53.42	54.25	12,321,200
16 Sep 14	54.32500 +0.67	54.44	53.41	53.73	9,211,600
15 Sep 14	53.66000 +0.15	53.90	53.46	53.46	7,036,800
12 Sep 14	53.51000 -0.23	53.94	53.19	53.72	8,710,800
11 Sep 14	53.73750 -0.48	54.19	53.61	54.17	8,861,200
10 Sep 14	54.22000 +0.65	54.66	53.51	53.52	12,646,800
09 Sep 14	53.57000 -0.37	53.87	53.50	53.82	7,328,800
08 Sep 14	53.94250 +0.39	54.06	53.38	53.50	10,266,400
05 Sep 14	53.55250 -0.01	53.59	53.28	53.59	8,202,800
04 Sep 14	53.56500 -0.16	54.03	53.50	53.86	9,492,400
03 Sep 14	53.72500 +0.04	54.04	53.58	53.77	7,788,400
02 Sep 14	53.68250 +0.55	53.74	53.18	53.35	8,066,400
29 Aug 14	53.13000 -0.52	53.75	53.03	53.64	14,646,000
28 Aug 14	53.65000 -0.63	53.94	53.44	53.75	10,988,800
27 Aug 14	54.28250 +0.10	54.38	53.82	54.28	7,960,800
26 Aug 14	54.18250 +0.18	54.50	54.04	54.12	6,898,000
25 Aug 14	54.00500 -0.02	54.33	53.96	54.30	4,962,400
22 Aug 14	54.02250 +0.08	54.24	53.83	54.05	7,145,600
21 Aug 14	53.93750 -0.11	54.24	53.93	54.13	5,544,000
20 Aug 14	54.05000 +0.30	54.11	53.61	53.65	7,296,800
19 Aug 14	53.75000 +0.17	53.92	53.53	53.69	8,212,400
18 Aug 14	53.58000 +1.03	53.61	52.82	52.87	8,352,400
15 Aug 14	52.54750 -0.58	53.33	52.48	53.22	8,999,600
14 Aug 14	53.13000 +0.27	53.15	52.83	53.02	7,136,800
13 Aug 14	52.85750 +0.28	53.03	52.62	52.74	6,458,000
12 Aug 14	52.57500 -0.07	52.80	52.36	52.52	6,442,000
11 Aug 14	52.64500 +0.03	52.80	52.51	52.76	9,018,400
08 Aug 14	52.61500 +0.36	52.64	52.05	52.22	9,256,800
07 Aug 14	52.26000 -0.41	52.86	52.15	52.79	9,568,000
06 Aug 14	52.67250 +0.04	52.85	52.45	52.49	7,528,400
05 Aug 14	52.63500 -0.41	53.10	52.29	52.88	11,151,200
04 Aug 14	53.04000 +0.09	53.29	52.88	53.21	8,079,600
01 Aug 14	52.95250 +0.20	53.26	52.44	52.47	14,100,000
31 Jul 14	52.75250 -0.76	53.34	52.75	53.32	13,874,000
30 Jul 14	53.51500 +0.14	53.70	53.36	53.37	10,422,800
29 Jul 14	53.37500 -0.18	53.93	53.33	53.60	10,577,200
28 Jul 14	53.55500 -0.14	53.74	53.28	53.60	10,401,600
25 Jul 14	53.69250 -1.99	54.17	52.83	53.53	27,530,400
24 Jul 14	55.68500 +0.39	55.96	55.46	55.85	11,947,600
23 Jul 14	55.30000 -0.01	55.63	55.17	55.37	8,189,200
22 Jul 14	55.31500 +0.51	55.65	55.15	55.23	7,699,200
21 Jul 14	54.80500 -0.24	55.03	54.63	54.88	6,168,400
18 Jul 14	55.05000 +0.58	55.47	54.73	54.79	11,068,000
17 Jul 14	54.47000 -1.20	55.50	54.46	55.49	9,806,000
16 Jul 14	55.66750 +0.22	55.79	55.27	55.74	8,853,200
15 Jul 14	55.44500 +0.19	56.19	55.23	55.42	10,900,800
14 Jul 14	55.25750 +1.01	55.59	54.41	54.69	13,716,400
11 Jul 14	54.25000 +0.37	54.26	53.59	53.99	5,696,800
10 Jul 14	53.88500 -0.16	54.22	53.17	53.45	8,536,800
09 Jul 14	54.04000 +0.23	54.07	53.63	53.88	5,177,200
08 Jul 14	53.81500 -0.37	54.22	53.29	54.19	12,149,200
07 Jul 14	54.18500 +0.06	54.39	53.91	54.11	6,612,400
03 Jul 14	54.12750 +0.42	54.25	53.78	53.83	5,571,600
02 Jul 14	53.71000 +0.15	53.87	53.56	53.72	5,768,800
01 Jul 14	53.56250 +0.88	53.84	52.96	52.99	10,993,600
30 Jun 14	52.67750 +0.36	52.94	52.13	52.17	9,961,600
27 Jun 14	52.32000 +0.08	52.47	51.96	52.03	12,961,200
26 Jun 14	52.24000 -0.02	52.47	51.89	52.46	8,580,400
25 Jun 14	52.26500 +0.32	52.62	51.83	51.83	8,244,800
24 Jun 14	51.94750 -0.42	52.65	51.85	52.32	13,089,600
23 Jun 14	52.36750 -0.01	52.45	52.04	52.25	14,765,200
20 Jun 14	52.37250 -0.21	53.03	52.28	52.88	18,358,800
19 Jun 14	52.58000 -0.23	53.04	52.01	52.87	15,331,200
18 Jun 14	52.81250 +0.11	52.81	52.26	52.61	10,326,000
17 Jun 14	52.70250 +0.14	52.98	52.47	52.53	5,722,400
16 Jun 14	52.56000 -0.26	52.75	52.49	52.72	7,899,200
13 Jun 14	52.82250 -0.12	53.02	52.71	52.97	7,085,200
12 Jun 14	52.94250 -0.23	53.29	52.81	53.10	6,218,000
11 Jun 14	53.17000 -0.39	53.48	53.03	53.25	6,758,000
10 Jun 14	53.56250 +0.42	53.69	53.19	53.25	6,835,600
09 Jun 14	53.14500 -0.10	53.50	52.91	53.37	5,516,400
06 Jun 14	53.25000 +0.19	53.35	52.90	53.13	10,002,400
05 Jun 14	53.05500 +0.20	53.13	52.65	53.03	6,597,600
04 Jun 14	52.85750 +0.03	52.86	52.36	52.79	12,589,600
03 Jun 14	52.83000 -0.55	53.31	52.70	53.26	9,011,600
02 Jun 14	53.38000 -0.33	53.92	53.21	53.84	6,364,000
30 May 14	53.70750 +0.04	53.99	53.33	53.97	6,136,400
29 May 14	53.66750 +0.22	53.67	53.38	53.50	5,260,400
28 May 14	53.45000 -0.17	53.63	53.25	53.63	7,223,200
27 May 14	53.62500 +0.61	53.63	53.21	53.25	9,676,800
23 May 14	53.01750 +0.68	53.07	52.43	52.50	11,117,600
22 May 14	52.34250 -0.18	52.57	52.17	52.53	16,870,000
21 May 14	52.52500 +0.55	52.67	52.15	52.21	9,096,400
20 May 14	51.98000 -0.61	52.58	51.85	52.58	8,740,000
19 May 14	52.59000 +0.14	52.74	52.21	52.35	7,039,600
16 May 14	52.45250 +0.59	52.52	51.90	51.90	12,279,600
15 May 14	51.86250 -0.60	52.42	51.60	52.25	12,685,200
14 May 14	52.46500 -0.55	52.97	52.47	52.80	6,838,000
13 May 14	53.01500 +0.09	53.17	52.85	53.00	7,137,600
12 May 14	52.92500 +0.22	53.12	52.76	52.77	8,732,800
09 May 14	52.70250 -0.02	52.72	52.04	52.54	11,795,600
08 May 14	52.72500 +0.55	53.03	52.15	52.23	14,613,600
07 May 14	52.17500 +0.83	52.25	51.11	51.75	14,732,000
06 May 14	51.34000 -0.44	51.76	51.30	51.67	10,873,200
05 May 14	51.78250 +0.68	51.97	50.75	50.94	13,792,800
02 May 14	51.10500 -0.42	51.78	51.00	51.44	10,908,800
01 May 14	51.52250 +0.87	51.83	50.84	51.03	14,273,200
30 Apr 14	50.65250 -0.01	50.91	50.47	50.56	12,145,600
29 Apr 14	50.66750 +0.31	51.01	50.45	50.47	12,760,000
28 Apr 14	50.35500 +0.62	50.48	49.75	49.88	24,263,200
25 Apr 14	49.73250 -2.62	50.95	49.64	50.00	38,239,200
24 Apr 14	52.35000 +0.14	52.63	51.90	52.45	13,547,200
23 Apr 14	52.20500 -0.29	52.58	52.00	52.58	8,819,600
22 Apr 14	52.49250 +0.21	52.65	52.13	52.33	9,840,000
21 Apr 14	52.28250 +0.30	52.38	52.10	52.24	10,012,400
17 Apr 14	51.98750 -0.35	52.88	51.99	52.58	13,364,000
16 Apr 14	52.34000 +1.33	52.39	51.37	51.75	15,832,800
15 Apr 14	51.01250 +0.76	51.24	49.79	50.96	19,214,000
14 Apr 14	50.25250 +1.09	50.49	49.50	49.95	20,925,600
11 Apr 14	49.15750 -1.23	50.00	48.71	49.81	29,939,600
10 Apr 14	50.38750 -1.50	52.27	50.04	52.06	20,403,600
09 Apr 14	51.88500 +1.24	51.94	50.65	51.15	19,142,800
08 Apr 14	50.64750 -0.21	51.48	50.50	50.71	21,745,600
07 Apr 14	50.85250 -1.07	51.86	50.26	51.69	40,124,000
04 Apr 14	51.92500 -1.83	53.93	51.44	53.89	24,449,200
03 Apr 14	53.75250 +0.09	54.07	53.35	53.95	14,210,400
02 Apr 14	53.66500 -0.01	54.13	53.34	53.69	9,344,800
01 Apr 14	53.67500 -0.29	54.54	53.64	54.27	9,090,400
31 Mar 14	53.96500 +0.94	53.97	52.92	53.20	11,639,200
28 Mar 14	53.02250 -0.92	54.08	52.63	53.62	14,950,000
27 Mar 14	53.94250 +0.02	54.04	53.26	53.72	10,489,600
26 Mar 14	53.92000 -0.68	55.05	53.92	54.99	10,657,200
25 Mar 14	54.60000 -0.59	55.76	54.60	55.55	11,675,200
24 Mar 14	55.18750 -0.65	56.56	54.78	56.35	18,228,400
21 Mar 14	55.84250 +0.39	58.17	54.92	55.74	38,092,400
20 Mar 14	55.45500 -0.50	56.03	55.23	56.03	11,890,000
19 Mar 14	55.95500 -0.65	56.77	55.50	56.65	7,888,800
18 Mar 14	56.60250 +0.66	56.69	55.81	56.15	8,304,800
17 Mar 14	55.94500 +0.75	55.97	55.35	55.50	8,800,000
14 Mar 14	55.19250 +0.00	55.48	54.64	55.15	13,692,000
13 Mar 14	55.19500 -1.33	56.87	55.11	56.67	11,996,400
12 Mar 14	56.52500 -0.27	56.92	56.32	56.53	9,394,800
11 Mar 14	56.79500 +0.42	57.10	56.16	56.49	11,062,800
10 Mar 14	56.37500 -0.01	56.59	56.18	56.38	7,350,400
07 Mar 14	56.39000 +0.42	56.43	55.88	56.24	8,971,200
06 Mar 14	55.96500 +0.26	56.52	55.83	55.94	9,120,400
05 Mar 14	55.70250 -0.67	56.45	55.58	56.40	11,328,400
04 Mar 14	56.37500 +1.01	56.49	55.65	56.29	14,884,800
03 Mar 14	55.36000 -1.13	56.01	54.90	55.81	16,422,800
28 Feb 14	56.48500 -0.08	57.00	55.17	56.62	14,004,000
27 Feb 14	56.57000 +0.04	56.95	56.40	56.55	8,097,600
26 Feb 14	56.52750 -0.25	56.97	56.31	56.81	10,413,600
25 Feb 14	56.77750 +0.23	57.11	56.37	56.55	11,339,600
24 Feb 14	56.54750 +0.71	56.86	55.87	55.93	10,817,200
21 Feb 14	55.84000 -0.03	56.17	55.74	55.93	9,136,000
20 Feb 14	55.86500 -0.10	56.24	55.65	56.04	8,810,000
19 Feb 14	55.97000 -0.54	56.95	55.92	56.47	9,322,000
18 Feb 14	56.51500 +0.01	57.12	56.40	56.62	13,427,200
14 Feb 14	56.50000 +0.49	56.56	55.88	56.07	12,682,000
13 Feb 14	56.01250 -0.03	56.19	55.62	55.71	13,158,800
12 Feb 14	56.04250 +0.46	56.22	55.72	55.86	14,650,800
11 Feb 14	55.58250 +0.44	55.72	55.01	55.28	9,809,600
10 Feb 14	55.13750 -0.31	55.53	55.00	55.47	10,316,800
07 Feb 14	55.44500 +0.69	55.50	54.62	55.05	12,537,200
06 Feb 14	54.75250 +0.85	54.75	53.94	54.02	12,721,600
05 Feb 14	53.90250 +0.27	54.19	53.28	53.31	13,520,800
04 Feb 14	53.63500 +0.27	53.97	52.85	53.54	14,913,600
03 Feb 14	53.36750 -0.49	54.46	53.02	54.13	21,662,400
31 Jan 14	53.85750 -1.36	54.72	53.78	54.03	24,457,200
30 Jan 14	55.22000 +0.94	56.50	54.08	56.44	20,040,400
29 Jan 14	54.28000 -0.96	55.19	54.13	54.78	16,800,000
28 Jan 14	55.24000 +1.19	55.59	54.35	54.40	17,852,400
27 Jan 14	54.05500 -1.26	55.52	53.78	55.52	19,470,800
24 Jan 14	55.31250 -1.75	56.74	55.31	56.60	16,043,200
23 Jan 14	57.06250 -1.19	58.08	56.92	57.92	13,662,400
22 Jan 14	58.24750 +0.27	58.46	57.92	58.10	7,254,400
21 Jan 14	57.98250 -0.06	58.88	57.71	58.60	19,752,400
17 Jan 14	58.04500 +2.60	58.06	55.51	55.51	38,344,400
16 Jan 14	55.44250 -0.50	55.94	55.32	55.80	13,514,000
15 Jan 14	55.94000 +0.28	56.22	55.46	55.71	11,288,000
14 Jan 14	55.66250 +0.94	55.66	54.58	54.69	10,851,600
13 Jan 14	54.72500 -0.56	56.05	54.65	55.51	13,554,400
10 Jan 14	55.28250 -0.19	55.68	55.00	55.46	6,429,600
09 Jan 14	55.47750 -0.08	56.13	55.42	55.89	8,386,400
08 Jan 14	55.55500 +0.18	55.75	55.16	55.35	8,487,200
07 Jan 14	55.37750 +0.42	55.53	55.12	55.19	8,178,000
06 Jan 14	54.95750 -0.33	55.58	54.90	55.29	8,577,600
03 Jan 14	55.29000 +0.04	55.62	55.06	55.44	7,809,600
02 Jan 14	55.25250 -0.42	55.51	54.88	55.38	10,654,000
31 Dec 13	55.67000 +0.44	55.68	55.26	55.38	6,448,400
30 Dec 13	55.22750 +0.31	55.40	54.92	55.15	5,940,000
27 Dec 13	54.91750 -0.13	55.35	54.79	55.25	5,242,000
26 Dec 13	55.05000 +0.37	55.06	54.75	54.75	4,898,800
24 Dec 13	54.68250 +0.17	54.90	54.26	54.62	5,207,600
23 Dec 13	54.50750 +0.51	54.71	54.14	54.25	7,994,800
20 Dec 13	53.99250 -0.03	54.55	53.97	54.18	23,263,600
19 Dec 13	54.02000 +0.18	54.47	53.63	53.73	13,394,800
18 Dec 13	53.83750 +0.53	53.87	52.50	53.28	16,142,000
17 Dec 13	53.31250 +1.38	53.45	51.96	52.15	20,647,200
16 Dec 13	51.93750 +0.10	52.64	51.82	52.01	14,779,600
13 Dec 13	51.84000 +0.98	52.00	50.98	51.13	17,674,400
12 Dec 13	50.86000 -0.56	51.41	50.63	51.24	11,469,200
11 Dec 13	51.41500 +1.56	51.98	50.25	50.25	40,328,000
10 Dec 13	49.85750 -0.54	50.42	49.86	50.23	15,647,200
09 Dec 13	50.39750 -0.07	50.67	50.34	50.44	12,667,200
06 Dec 13	50.46750 +0.04	50.96	50.25	50.92	9,106,800
05 Dec 13	50.42750 -0.26	50.74	50.38	50.55	13,260,000
04 Dec 13	50.68500 +0.25	50.83	50.27	50.44	11,739,200
03 Dec 13	50.43750 -0.85	50.65	49.98	49.98	17,032,800
02 Dec 13	51.28250 +0.42	51.62	51.03	51.03	8,762,000
29 Nov 13	50.86500 -0.13	51.27	50.87	51.13	4,139,200
27 Nov 13	50.99750 +0.12	51.21	50.76	50.88	5,939,600
26 Nov 13	50.88000 +0.40	50.90	50.40	50.67	11,246,000
25 Nov 13	50.48250 -0.05	50.66	50.33	50.63	6,742,000
22 Nov 13	50.53000 +0.13	50.58	49.96	50.42	8,150,800
21 Nov 13	50.40250 +0.87	50.50	49.36	49.82	12,776,400
20 Nov 13	49.53000 +0.18	50.05	49.42	49.44	10,197,200
19 Nov 13	49.34750 -0.63	50.10	49.21	50.09	14,462,800
18 Nov 13	49.97500 -0.53	50.68	49.82	50.50	16,380,800
15 Nov 13	50.50000 +0.46	50.63	49.94	49.94	12,391,600
14 Nov 13	50.03750 +0.09	50.06	49.69	49.98	10,909,600
13 Nov 13	49.94500 +0.38	49.94	49.13	49.16	8,181,600
12 Nov 13	49.56750 -0.25	49.79	49.21	49.70	9,016,400
11 Nov 13	49.81750 +0.25	49.92	49.55	49.66	8,385,200
08 Nov 13	49.57250 +0.55	49.61	48.94	48.94	11,462,400
07 Nov 13	49.02500 -0.73	50.09	49.03	49.99	10,832,400
06 Nov 13	49.75500 +0.41	50.05	49.35	49.69	8,878,800
05 Nov 13	49.34250 +0.24	49.49	48.75	48.85	11,058,000
04 Nov 13	49.10500 -0.69	50.00	49.05	49.92	11,089,200
01 Nov 13	49.79000 +0.62	50.24	49.63	49.74	13,233,600
31 Oct 13	49.16750 -1.79	49.72	48.56	49.26	24,035,200
30 Oct 13	50.95500 -0.10	51.22	50.41	51.22	11,946,400
29 Oct 13	51.06000 +0.29	51.31	50.87	50.87	8,599,600
28 Oct 13	50.77000 +0.01	51.13	50.61	50.89	6,854,400
25 Oct 13	50.76500 +0.04	50.97	50.38	50.94	11,014,400
24 Oct 13	50.72750 +1.01	50.85	49.90	49.97	8,885,600
23 Oct 13	49.72250 -0.27	49.78	49.29	49.67	7,476,400
22 Oct 13	49.99500 -0.01	50.67	49.88	50.01	12,202,800
21 Oct 13	50.01000 -0.10	50.42	49.81	50.26	11,526,000
18 Oct 13	50.11250 +0.54	50.25	49.24	49.68	14,387,200
17 Oct 13	49.57000 +0.66	49.69	48.87	48.92	12,605,200
16 Oct 13	48.90750 +1.07	48.95	47.96	48.10	10,382,800
15 Oct 13	47.84250 -0.52	48.60	47.84	48.26	10,567,600
14 Oct 13	48.36000 +0.31	48.45	47.51	47.59	8,922,400
11 Oct 13	48.05000 +0.79	48.05	46.88	47.20	11,915,200
10 Oct 13	47.25750 +1.29	47.28	46.39	46.49	10,865,600
09 Oct 13	45.96250 +0.33	46.17	45.03	45.85	13,448,000
08 Oct 13	45.63250 -0.95	47.10	45.63	46.56	16,039,600
07 Oct 13	46.58250 -1.04	46.99	46.58	46.99	11,785,200
04 Oct 13	47.62000 +0.46	47.79	47.00	47.16	9,365,600
03 Oct 13	47.16250 -0.79	48.03	46.94	48.00	19,646,000
02 Oct 13	47.95500 -0.35	48.25	47.75	47.97	8,712,400
01 Oct 13	48.30500 +0.53	48.40	47.52	47.82	9,384,800
30 Sep 13	47.77500 -0.49	47.99	47.56	47.70	9,561,600
27 Sep 13	48.26250 -0.13	48.43	47.95	48.00	7,258,400
26 Sep 13	48.39000 +0.50	48.63	47.92	48.11	9,326,400
25 Sep 13	47.89000 -0.44	48.50	47.67	48.32	10,594,800
24 Sep 13	48.33500 -0.73	49.20	48.15	49.06	15,296,400
23 Sep 13	49.06000 -0.65	50.22	49.00	49.49	19,551,600
20 Sep 13	49.70750 +1.03	49.71	48.47	48.83	57,707,200
19 Sep 13	48.67750 +0.27	49.50	48.50	48.63	14,966,400
18 Sep 13	48.41250 +0.51	48.50	47.54	47.60	10,474,800
17 Sep 13	47.90000 +0.56	47.97	47.14	47.33	10,400,800
16 Sep 13	47.34500 +0.10	47.77	47.22	47.74	11,380,800
13 Sep 13	47.25000 +0.99	47.33	46.30	46.37	16,403,600
12 Sep 13	46.26500 -0.31	46.95	46.26	46.61	14,212,000
11 Sep 13	46.57750 +0.43	46.63	45.73	46.25	11,006,000
10 Sep 13	46.14750 +1.51	46.16	45.33	45.60	19,507,200
09 Sep 13	44.63750 +0.47	44.66	44.32	44.32	10,801,600
06 Sep 13	44.16750 +0.11	44.47	43.76	44.08	6,697,200
05 Sep 13	44.05250 +0.01	44.17	43.81	44.03	7,406,800
04 Sep 13	44.04750 -0.21	44.47	43.81	44.22	9,753,200
03 Sep 13	44.25500 +0.65	44.60	43.81	44.01	12,550,400
30 Aug 13	43.60500 -0.24	43.88	43.45	43.85	9,886,400
29 Aug 13	43.84250 +0.04	44.32	43.70	43.78	9,404,800
28 Aug 13	43.80250 +0.26	43.95	43.34	43.34	15,672,000
27 Aug 13	43.54250 -0.21	43.77	43.14	43.24	12,762,400
26 Aug 13	43.75000 -1.03	44.87	43.74	44.87	13,789,200
23 Aug 13	44.77500 +0.05	45.15	44.40	45.10	9,807,200
22 Aug 13	44.73000 +0.13	45.36	44.26	44.91	10,586,400
21 Aug 13	44.59750 +1.29	45.38	43.13	43.31	30,930,800
20 Aug 13	43.30500 -0.44	43.82	43.22	43.65	14,135,200
19 Aug 13	43.74500 +0.46	44.22	43.05	43.08	11,982,000
16 Aug 13	43.28250 -0.20	43.68	43.09	43.43	12,612,400
15 Aug 13	43.48250 -1.11	44.37	43.36	44.36	17,288,400
14 Aug 13	44.58750 -0.22	45.37	44.59	44.88	15,338,800
13 Aug 13	44.80750 -0.13	45.16	44.67	45.13	11,407,200
12 Aug 13	44.94000 -0.01	44.99	44.60	44.85	13,622,400
09 Aug 13	44.95250 -0.24	45.34	44.89	45.20	10,028,400
08 Aug 13	45.19500 -0.15	45.64	44.98	45.60	9,626,800
07 Aug 13	45.34750 -0.38	45.50	44.97	45.35	15,556,400
06 Aug 13	45.72250 -0.41	46.08	45.21	46.05	19,986,800
05 Aug 13	46.13500 +0.13	46.28	45.70	46.00	11,479,600
02 Aug 13	46.00000 +1.21	46.02	45.21	45.40	21,698,400
01 Aug 13	44.79250 +0.54	45.44	43.32	45.44	74,287,200
31 Jul 13	44.25250 -3.61	48.72	42.75	48.44	90,073,600
30 Jul 13	47.86000 -0.13	48.30	47.79	48.17	13,911,200
29 Jul 13	47.99250 -0.31	48.37	47.81	48.22	5,776,400
26 Jul 13	48.30000 -0.35	48.65	47.96	48.50	8,709,200
25 Jul 13	48.65250 +1.97	49.00	47.75	47.75	21,923,200
24 Jul 13	46.68750 -0.46	47.46	46.42	47.45	13,993,600
23 Jul 13	47.14500 -0.66	47.87	47.13	47.68	11,710,800
22 Jul 13	47.80500 +0.33	47.83	47.31	47.55	7,930,400
19 Jul 13	47.48000 -0.27	48.00	47.35	47.77	9,048,400
18 Jul 13	47.75250 +0.34	47.85	47.49	47.55	5,938,400
17 Jul 13	47.41000 +0.06	47.49	47.03	47.11	11,118,000
16 Jul 13	47.34500 -0.22	47.68	47.17	47.55	7,515,200
15 Jul 13	47.56250 -0.12	47.96	47.45	47.88	14,529,200
12 Jul 13	47.68000 +0.19	47.68	47.29	47.47	7,782,800
11 Jul 13	47.49000 +0.82	47.51	46.88	47.33	14,235,200
10 Jul 13	46.67500 -0.13	46.95	46.45	46.84	15,523,200
09 Jul 13	46.80000 -0.23	47.38	46.65	47.24	23,330,400
08 Jul 13	47.02500 -0.67	48.19	47.01	47.90	19,588,000
05 Jul 13	47.69750 +0.94	47.72	46.88	47.22	8,495,600
03 Jul 13	46.76000 +0.45	46.86	45.98	46.04	4,533,200
02 Jul 13	46.31000 +0.01	46.76	46.07	46.27	8,749,200
01 Jul 13	46.30500 +0.62	46.87	45.91	45.97	11,616,000
28 Jun 13	45.68750 -0.38	46.18	45.56	46.06	12,656,400
27 Jun 13	46.06500 +0.40	46.25	45.63	45.86	11,102,400
26 Jun 13	45.66250 +0.54	45.78	45.12	45.47	10,392,800
25 Jun 13	45.11750 +0.55	45.35	44.63	44.95	12,721,600
24 Jun 13	44.56750 -0.31	44.87	43.92	44.53	15,527,600
21 Jun 13	44.87500 +0.26	45.38	44.70	45.00	17,923,200
20 Jun 13	44.61500 -1.04	45.62	44.62	45.38	15,534,000
19 Jun 13	45.65750 -0.34	46.28	45.63	46.06	12,220,800
18 Jun 13	46.00250 +0.41	46.31	45.43	45.43	7,579,200
17 Jun 13	45.58750 +0.36	45.93	45.38	45.58	14,779,200
14 Jun 13	45.23250 -0.33	45.62	45.03	45.51	7,427,200
13 Jun 13	45.56250 +0.78	45.69	44.68	44.79	9,760,400
12 Jun 13	44.78750 -0.13	45.16	44.68	45.16	9,994,800
11 Jun 13	44.91500 -0.67	45.49	44.89	45.14	7,856,400
10 Jun 13	45.58250 +0.60	45.78	44.91	45.13	13,779,200
07 Jun 13	44.98500 +0.15	45.25	44.89	45.16	13,899,200
06 Jun 13	44.83750 +0.53	44.85	44.10	44.17	14,664,800
05 Jun 13	44.30500 -0.74	45.05	44.22	44.97	12,176,800
04 Jun 13	45.05000 +0.00	45.44	44.67	44.85	13,528,400
03 Jun 13	45.04750 +0.51	45.17	44.38	44.69	15,232,400
31 May 13	44.53500 -0.72	45.35	44.53	45.14	12,514,400
30 May 13	45.25750 +0.72	45.50	44.58	44.58	9,628,000
29 May 13	44.53500 -0.47	45.05	44.52	44.81	7,490,400
28 May 13	45.00750 -0.10	45.63	44.92	45.61	9,937,200
24 May 13	45.11250 +0.59	45.28	44.22	44.47	12,306,400
23 May 13	44.52500 -0.51	44.88	44.28	44.60	16,906,000
22 May 13	45.03500 -0.35	46.10	45.03	45.52	19,563,200
21 May 13	45.38750 -0.01	45.67	45.10	45.38	13,422,800
20 May 13	45.40250 -0.74	46.22	45.20	45.98	21,192,000
17 May 13	46.14250 +1.19	46.15	45.13	45.22	13,248,800
16 May 13	44.95000 -0.49	45.44	44.94	45.44	9,913,600
15 May 13	45.44000 +0.36	45.45	44.92	45.00	13,624,400
14 May 13	45.08000 +0.35	45.37	44.66	44.74	16,074,800
13 May 13	44.73250 +0.04	45.11	44.53	44.65	12,480,000
10 May 13	44.68750 +0.04	44.76	44.39	44.67	13,837,600
09 May 13	44.64500 -0.17	44.97	44.56	44.81	11,501,200
08 May 13	44.81500 -0.13	44.88	44.43	44.87	14,449,200
07 May 13	44.94750 +0.22	44.97	44.31	44.87	11,876,400
06 May 13	44.72250 -0.16	45.19	44.53	44.83	13,084,000
03 May 13	44.88500 +1.03	45.21	44.11	44.24	15,026,400
02 May 13	43.85000 +2.34	44.92	42.50	42.50	30,677,200
01 May 13	41.50500 -0.61	42.06	40.90	41.75	12,252,400
30 Apr 13	42.11500 +0.14	42.47	42.01	42.15	12,161,600
29 Apr 13	41.97500 +0.17	42.13	41.79	41.93	10,694,400
26 Apr 13	41.80750 -0.38	42.40	41.78	42.19	6,127,200
25 Apr 13	42.19000 +0.42	42.62	41.86	41.98	9,322,800
24 Apr 13	41.76500 +0.35	41.89	41.40	41.42	7,447,200
23 Apr 13	41.41500 +0.53	41.42	40.88	41.07	6,324,000
22 Apr 13	40.88250 -0.11	41.09	40.62	40.89	5,403,600
19 Apr 13	40.99000 +0.64	41.03	40.44	40.52	7,620,400
18 Apr 13	40.35250 -0.20	40.85	40.32	40.65	21,010,800
17 Apr 13	40.55750 -0.62	41.01	40.49	40.94	9,543,600
16 Apr 13	41.17750 +0.86	41.20	40.63	40.66	10,092,000
15 Apr 13	40.32250 -1.12	41.22	40.32	41.15	10,774,000
12 Apr 13	41.43750 -0.47	41.71	41.28	41.48	7,076,800
11 Apr 13	41.90500 +0.16	41.97	41.56	41.75	6,590,000
10 Apr 13	41.74750 +0.56	41.83	41.24	41.24	8,996,400
09 Apr 13	41.18750 -0.38	41.72	41.00	41.71	6,004,400
08 Apr 13	41.57250 +0.28	41.59	41.12	41.41	6,125,600
05 Apr 13	41.29000 -0.33	41.35	40.90	41.05	7,962,400
04 Apr 13	41.62000 +0.43	41.63	41.25	41.35	8,903,600
03 Apr 13	41.18750 -0.80	42.13	41.07	42.10	16,624,800
02 Apr 13	41.98750 +0.15	42.22	41.83	42.10	9,582,000
01 Apr 13	41.83750 -0.62	42.75	41.73	42.44	13,235,200
28 Mar 13	42.46000 +0.29	42.74	42.03	42.19	12,456,400
27 Mar 13	42.16500 +0.30	42.31	41.38	41.65	13,371,200
26 Mar 13	41.86500 +0.87	41.94	41.13	41.22	17,264,800
25 Mar 13	41.00000 +0.98	41.07	40.13	40.19	19,336,800
22 Mar 13	40.02250 +0.57	40.04	39.43	39.55	18,790,400
21 Mar 13	39.45000 -0.38	39.93	39.45	39.61	14,883,200
20 Mar 13	39.83250 +0.83	39.99	39.18	39.25	16,070,400
19 Mar 13	39.00000 -0.52	39.84	38.92	39.50	17,652,400
18 Mar 13	39.51750 -0.12	39.79	39.10	39.32	15,162,800
15 Mar 13	39.63750 -0.53	40.16	39.63	40.01	17,599,600
14 Mar 13	40.16500 +0.32	40.27	39.83	39.85	14,853,600
13 Mar 13	39.84250 -0.11	40.10	39.71	39.88	11,021,600
12 Mar 13	39.95000 -0.34	40.24	39.76	40.17	8,340,800
11 Mar 13	40.29500 +0.13	40.40	40.10	40.34	6,742,000
08 Mar 13	40.16750 +0.04	40.35	39.97	40.33	9,571,600
07 Mar 13	40.12750 -0.14	40.44	39.91	40.22	8,687,200
06 Mar 13	40.26500 +0.19	40.42	40.05	40.22	7,516,000
05 Mar 13	40.07250 +0.20	40.44	39.97	40.02	10,267,600
04 Mar 13	39.87500 +0.35	39.88	39.39	39.44	6,570,000
01 Mar 13	39.52000 -0.14	39.72	39.16	39.48	13,212,000
28 Feb 13	39.66000 -0.31	40.08	39.58	40.08	11,228,000
27 Feb 13	39.96750 +0.51	40.03	39.33	39.36	8,318,000
26 Feb 13	39.45750 +0.49	39.65	39.00	39.00	11,354,000
25 Feb 13	38.97250 -0.88	40.09	38.97	39.80	11,183,200
22 Feb 13	39.85750 +0.50	39.90	39.17	39.58	11,738,000
21 Feb 13	39.36000 +0.51	39.57	38.70	38.78	14,220,800
20 Feb 13	38.85500 -0.55	39.40	38.80	39.28	15,688,800
19 Feb 13	39.40250 -0.10	39.70	39.17	39.50	13,210,000
15 Feb 13	39.49750 +0.50	39.52	38.94	39.09	17,884,400
14 Feb 13	38.99500 +0.30	39.16	38.58	38.65	12,760,000
13 Feb 13	38.69250 -0.51	39.35	38.53	39.11	13,917,600
12 Feb 13	39.20000 +0.12	39.42	39.10	39.21	9,805,600
11 Feb 13	39.08250 -0.37	39.54	38.99	39.40	11,032,400
08 Feb 13	39.45000 +0.19	39.74	39.28	39.35	12,914,000
07 Feb 13	39.26500 -0.94	39.95	39.24	39.74	20,182,800
06 Feb 13	40.20500 +0.32	40.22	39.65	39.81	15,056,800
05 Feb 13	39.88250 +0.72	39.90	39.20	39.40	11,105,200
04 Feb 13	39.16250 -0.48	39.60	39.14	39.44	10,532,000
01 Feb 13	39.64000 +0.16	39.87	39.34	39.75	12,738,400
31 Jan 13	39.47750 +0.73	39.88	39.09	39.75	16,685,600
30 Jan 13	38.75250 -0.41	39.77	38.69	39.25	18,708,000
29 Jan 13	39.16500 +0.08	39.27	38.78	38.94	11,664,000
28 Jan 13	39.08750 -0.87	40.15	39.08	40.07	13,532,000
25 Jan 13	39.96000 +0.07	40.03	39.76	39.98	6,701,600
24 Jan 13	39.89000 +0.13	40.04	39.72	39.83	6,794,000
23 Jan 13	39.76250 +0.00	39.99	39.52	39.57	7,108,800
22 Jan 13	39.76250 +0.19	39.92	39.44	39.67	6,918,000
18 Jan 13	39.56750 -0.40	39.63	39.13	39.63	13,812,400
17 Jan 13	39.97000 -0.08	40.27	39.90	40.25	7,833,600
16 Jan 13	40.05000 -0.06	40.19	39.83	40.03	5,464,400
15 Jan 13	40.11250 -0.05	40.16	39.77	39.96	6,696,000
14 Jan 13	40.16250 -0.13	40.45	39.89	40.32	8,877,600
11 Jan 13	40.29000 +0.16	40.31	39.88	39.94	9,578,000
10 Jan 13	40.12750 -0.32	40.69	39.82	40.51	16,313,600
09 Jan 13	40.44750 +0.61	40.64	39.93	40.35	17,552,800
08 Jan 13	39.84000 +0.37	39.84	39.25	39.41	11,800,400
07 Jan 13	39.47250 +0.28	39.69	39.20	39.24	10,242,400
04 Jan 13	39.19250 +0.32	39.30	38.69	38.90	10,376,000
03 Jan 13	38.87500 +0.03	39.52	38.71	39.28	14,937,200
02 Jan 13	38.84500 +0.95	38.99	38.48	38.54	15,826,400
31 Dec 12	37.89500 +0.73	37.90	37.09	37.09	12,868,000
28 Dec 12	37.16250 -0.19	37.48	37.06	37.12	6,973,600
27 Dec 12	37.35000 -0.09	37.66	36.97	37.42	11,976,800
26 Dec 12	37.44000 -0.35	37.82	37.30	37.82	7,614,400
24 Dec 12	37.79500 +0.10	37.90	37.56	37.56	3,272,000
21 Dec 12	37.69250 -0.42	37.99	37.49	37.74	13,930,400
20 Dec 12	38.11500 +0.83	38.13	37.33	37.47	10,863,200
19 Dec 12	37.29000 -0.39	37.71	37.29	37.70	8,640,400
18 Dec 12	37.68000 +0.40	37.89	37.17	37.25	11,869,600
17 Dec 12	37.28250 +0.58	37.28	36.72	36.74	13,903,200
14 Dec 12	36.70500 -0.09	36.92	36.56	36.72	9,579,200
13 Dec 12	36.80000 -0.17	37.28	36.72	37.03	13,042,800
12 Dec 12	36.97000 -0.25	37.45	36.96	37.42	18,319,600
11 Dec 12	37.22500 +0.06	37.58	37.10	37.10	14,492,800
10 Dec 12	37.16500 +0.03	37.32	37.07	37.19	9,288,800
07 Dec 12	37.13750 +0.02	37.32	36.95	37.28	7,557,200
06 Dec 12	37.11750 +0.10	37.22	36.76	37.11	9,124,000
05 Dec 12	37.01500 +0.12	37.13	36.53	37.13	11,971,200
04 Dec 12	36.89750 -0.26	37.31	36.80	37.24	9,100,800
03 Dec 12	37.16000 -0.27	37.68	37.11	37.50	11,736,800
30 Nov 12	37.42750 +0.38	37.48	37.00	37.08	14,048,000
29 Nov 12	37.04500 +0.22	37.08	36.81	36.98	12,572,800
28 Nov 12	36.82250 +0.13	36.84	36.47	36.51	10,358,400
27 Nov 12	36.69500 -0.12	36.96	36.58	36.78	9,981,600
26 Nov 12	36.81250 -0.22	36.90	36.60	36.90	8,623,600
23 Nov 12	37.03000 +0.36	37.03	36.60	36.83	4,454,400
21 Nov 12	36.66500 +0.08	36.72	36.44	36.56	6,565,200
20 Nov 12	36.58500 +0.17	36.85	36.29	36.38	9,566,400
19 Nov 12	36.41250 +0.73	36.42	35.92	36.00	15,120,400
16 Nov 12	35.67750 +0.68	35.89	35.01	35.01	16,632,400
15 Nov 12	35.00000 +0.01	35.12	34.63	35.00	13,717,600
14 Nov 12	34.98750 -0.63	35.81	34.91	35.65	13,608,000
13 Nov 12	35.61250 -0.20	36.20	35.61	35.65	10,149,200
12 Nov 12	35.81000 +0.08	35.94	35.51	35.51	8,943,600
09 Nov 12	35.73250 +0.22	35.95	35.07	35.23	11,799,600
08 Nov 12	35.51500 -0.13	35.81	35.47	35.54	10,133,200
07 Nov 12	35.64000 -0.33	35.90	35.38	35.63	10,431,600
06 Nov 12	35.96500 +0.59	36.21	35.47	35.62	9,089,200
05 Nov 12	35.37500 -0.47	35.97	35.31	35.69	13,864,000
02 Nov 12	35.85000 -0.12	36.60	35.85	36.01	18,498,000
01 Nov 12	35.97000 +1.28	36.09	35.08	35.21	21,310,000
31 Oct 12	34.69000 +0.11	34.99	34.35	34.40	14,271,200
26 Oct 12	34.57750 +0.19	34.72	34.22	34.46	12,148,800
25 Oct 12	34.38750 +0.26	34.67	34.13	34.46	15,875,600
24 Oct 12	34.12250 -0.04	34.59	34.11	34.38	11,478,000
23 Oct 12	34.16000 -0.59	34.49	33.98	34.49	11,923,200
22 Oct 12	34.75000 -0.24	35.01	34.51	34.95	9,782,800
19 Oct 12	34.99250 -0.48	35.59	34.94	35.58	10,134,400
18 Oct 12	35.47000 -0.17	35.78	35.28	35.59	11,241,600
17 Oct 12	35.64000 +0.35	35.69	35.20	35.29	10,126,000
16 Oct 12	35.29000 +0.32	35.44	35.01	35.05	8,324,400
15 Oct 12	34.97250 +0.19	35.06	34.65	34.84	9,694,400
12 Oct 12	34.78000 +0.02	35.00	34.61	34.84	8,116,000
11 Oct 12	34.76250 +0.41	34.96	34.55	34.55	14,057,600
10 Oct 12	34.35500 +0.17	34.49	34.08	34.16	8,050,400
09 Oct 12	34.18500 -0.49	34.85	34.18	34.79	9,978,000
08 Oct 12	34.67750 -0.39	34.88	34.64	34.75	6,803,600
05 Oct 12	35.06500 +0.15	35.40	34.88	35.19	11,280,800
04 Oct 12	34.91750 +0.29	34.96	34.55	34.70	8,475,600
03 Oct 12	34.63000 +0.63	34.65	34.00	34.16	11,717,600
02 Oct 12	34.00000 -0.18	34.28	33.87	34.15	10,041,600
01 Oct 12	34.18250 +0.61	34.47	33.72	33.72	14,700,800
28 Sep 12	33.57000 +0.09	33.65	33.31	33.49	9,431,600
27 Sep 12	33.47750 +0.35	33.56	33.13	33.18	8,432,800
26 Sep 12	33.13000 -0.51	33.64	33.10	33.53	10,637,200
25 Sep 12	33.64000 +0.20	33.85	33.40	33.46	15,398,400
24 Sep 12	33.43500 -0.31	33.74	33.38	33.53	10,530,000
21 Sep 12	33.75000 +0.10	33.99	33.72	33.83	29,225,600
20 Sep 12	33.65250 -0.04	33.71	33.37	33.57	12,779,600
19 Sep 12	33.69750 +0.28	33.88	33.43	33.47	11,976,800
18 Sep 12	33.41500 -0.05	33.46	33.13	33.27	13,192,400
17 Sep 12	33.46750 -0.10	33.71	33.40	33.62	10,649,200
14 Sep 12	33.56250 -0.18	33.83	33.44	33.81	13,289,600
13 Sep 12	33.74500 +0.38	34.16	33.15	33.24	15,745,200
12 Sep 12	33.36500 +0.49	33.37	32.90	32.91	14,656,000
11 Sep 12	32.87250 +0.70	33.11	32.20	32.22	15,890,400
10 Sep 12	32.17000 -0.26	32.47	32.10	32.10	11,633,600
07 Sep 12	32.42750 +0.05	32.49	32.17	32.38	10,789,200
06 Sep 12	32.37500 +0.47	32.38	31.95	32.04	15,698,400
05 Sep 12	31.90250 -0.23	32.25	31.74	32.22	12,698,800
04 Sep 12	32.13000 +0.07	32.29	31.91	32.09	10,200,800
31 Aug 12	32.06250 +0.39	32.09	31.57	31.88	13,784,000
30 Aug 12	31.67500 -0.33	31.77	31.55	31.77	8,573,600
29 Aug 12	32.00500 +0.16	32.01	31.68	31.89	8,583,600
28 Aug 12	31.85000 -0.07	32.06	31.81	31.97	7,862,800
27 Aug 12	31.91500 +0.25	32.03	31.76	31.82	8,820,400
24 Aug 12	31.66500 -0.12	31.75	31.45	31.65	10,650,800
23 Aug 12	31.78750 -0.24	32.13	31.69	31.98	7,000,000
22 Aug 12	32.02500 +0.15	32.13	31.63	31.72	8,866,000
21 Aug 12	31.88000 -0.16	32.31	31.75	32.18	7,605,200
20 Aug 12	32.04000 -0.13	32.18	32.00	32.15	8,674,400
17 Aug 12	32.17250 -0.25	32.51	32.07	32.50	9,582,400
16 Aug 12	32.42000 +0.15	32.49	32.17	32.17	9,121,200
15 Aug 12	32.26500 -0.21	32.58	32.15	32.29	7,735,600
14 Aug 12	32.47250 +0.39	32.54	32.13	32.28	8,732,400
13 Aug 12	32.08000 -0.19	32.25	31.85	32.16	6,454,000
10 Aug 12	32.27250 +0.15	32.32	32.00	32.05	5,984,800
09 Aug 12	32.12750 -0.66	32.74	31.94	32.72	14,203,600
08 Aug 12	32.78750 +0.19	32.88	32.60	32.69	7,962,800
07 Aug 12	32.60000 -0.16	32.86	32.33	32.71	13,179,200
06 Aug 12	32.75750 +0.01	33.15	32.65	32.75	9,227,600
03 Aug 12	32.74500 +0.43	32.88	32.22	32.59	12,934,400
02 Aug 12	32.31750 +0.45	32.32	31.55	31.70	11,112,400
01 Aug 12	31.86500 -0.40	32.35	31.75	32.13	11,612,000
31 Jul 12	32.26750 -0.44	32.67	32.13	32.61	8,961,600
30 Jul 12	32.71000 +0.42	33.09	32.18	32.21	12,652,800
27 Jul 12	32.28500 +0.59	32.38	31.42	31.73	13,937,600
26 Jul 12	31.69250 +1.14	32.05	31.05	31.24	21,036,000
25 Jul 12	30.55000 -0.11	31.02	30.39	30.84	15,305,200
24 Jul 12	30.66250 -0.45	31.19	30.32	31.13	13,504,000
23 Jul 12	31.11750 -0.32	31.26	30.81	31.01	11,391,200
20 Jul 12	31.43750 +0.09	31.55	30.91	31.15	11,816,800
19 Jul 12	31.34750 -0.61	32.16	31.33	32.08	13,832,400
18 Jul 12	31.95500 -0.10	32.20	31.85	31.88	11,903,600
17 Jul 12	32.05750 +0.27	32.06	31.51	32.03	10,766,800
16 Jul 12	31.78750 +0.77	32.75	31.47	32.05	30,607,600
13 Jul 12	31.02250 +0.36	31.16	30.54	30.63	12,112,800
12 Jul 12	30.66000 +0.48	30.86	29.77	29.78	15,067,600
11 Jul 12	30.18500 -0.39	30.56	29.90	30.48	11,644,000
10 Jul 12	30.57000 -0.34	31.19	30.45	31.08	18,204,000
09 Jul 12	30.91250 -0.41	31.01	30.26	30.79	17,684,000
06 Jul 12	31.32000 -0.43	31.68	31.19	31.52	9,631,200
05 Jul 12	31.75250 +0.17	31.87	31.42	31.43	11,298,000
03 Jul 12	31.58500 -0.07	31.75	31.42	31.62	6,364,400
02 Jul 12	31.65500 +0.75	31.70	31.00	31.07	17,042,400
29 Jun 12	30.90750 +0.53	31.01	30.38	30.82	15,931,200
28 Jun 12	30.38000 -0.48	30.85	29.89	30.75	11,514,800
27 Jun 12	30.86000 +0.07	31.03	30.63	30.84	13,768,400
26 Jun 12	30.79000 +0.47	30.98	30.42	30.44	13,128,800
25 Jun 12	30.31750 -0.92	30.82	30.29	30.72	16,164,000
22 Jun 12	31.23750 +1.37	31.24	29.83	30.06	37,216,000
21 Jun 12	29.87000 -0.78	30.72	29.83	30.65	13,061,200
20 Jun 12	30.64750 +0.31	30.65	30.26	30.27	12,702,800
19 Jun 12	30.33750 +0.31	30.40	30.13	30.22	10,270,400
18 Jun 12	30.02500 +0.42	30.12	29.36	29.50	10,931,600
15 Jun 12	29.60000 +0.48	29.63	29.23	29.34	12,551,600
14 Jun 12	29.12250 +0.40	29.25	28.57	28.82	13,152,800
13 Jun 12	28.72500 -0.57	29.24	28.66	28.95	14,891,200
12 Jun 12	29.29000 +0.20	29.29	28.93	29.10	10,398,800
11 Jun 12	29.08750 -0.06	29.48	29.06	29.32	10,942,800
08 Jun 12	29.14500 -0.06	29.15	28.86	29.10	10,376,800
07 Jun 12	29.20250 +0.12	29.50	29.14	29.46	9,158,000
06 Jun 12	29.08500 +0.63	29.13	28.71	28.74	12,384,000
05 Jun 12	28.45250 -0.09	28.63	28.28	28.44	11,374,800
04 Jun 12	28.54000 +0.48	28.61	28.00	28.01	16,646,400
01 Jun 12	28.06250 -0.74	28.72	27.99	28.41	18,650,400
31 May 12	28.80000 -0.57	29.59	28.68	29.44	21,004,000
30 May 12	29.37250 -0.70	29.93	29.36	29.68	18,346,400
29 May 12	30.07000 +0.23	30.24	29.75	30.04	18,006,400
25 May 12	29.84250 -0.10	30.10	29.74	29.85	11,780,000
24 May 12	29.94250 +0.15	30.25	29.69	29.93	12,749,600
23 May 12	29.79250 +0.19	29.86	29.35	29.41	16,558,000
22 May 12	29.59750 +0.54	29.81	29.10	29.10	18,594,400
21 May 12	29.05500 +0.90	29.08	28.17	28.32	13,272,000
18 May 12	28.16000 -0.59	28.81	28.13	28.71	25,934,800
17 May 12	28.75250 -0.63	29.57	28.75	29.25	17,814,800
16 May 12	29.38250 +0.23	29.55	29.08	29.25	17,339,600
15 May 12	29.15250 -0.03	29.47	29.11	29.11	12,589,200
14 May 12	29.18000 -0.30	29.59	28.96	29.21	16,246,400
11 May 12	29.48000 -0.06	29.74	29.31	29.34	8,139,600
10 May 12	29.54250 +0.19	29.87	29.41	29.58	13,468,000
09 May 12	29.35500 -0.18	29.75	29.14	29.33	17,672,800
08 May 12	29.53500 -0.09	29.77	29.04	29.57	14,596,800
07 May 12	29.62750 +0.18	29.77	29.24	29.24	13,476,800
04 May 12	29.44750 +0.34	29.72	28.83	29.06	23,403,600
03 May 12	29.10250 -1.44	30.63	28.84	30.50	47,838,000
02 May 12	30.54750 -0.22	30.80	30.17	30.40	25,366,800
01 May 12	30.77250 +0.03	31.34	30.76	30.87	17,178,000
30 Apr 12	30.74500 -0.13	31.04	30.58	31.03	9,375,200
27 Apr 12	30.88000 +0.08	31.05	30.72	30.93	9,787,200
26 Apr 12	30.79750 +0.35	30.88	30.38	30.47	11,107,600
25 Apr 12	30.44750 +0.72	30.60	29.89	29.93	12,150,800
24 Apr 12	29.73250 +0.21	29.81	29.37	29.59	9,430,800
23 Apr 12	29.52500 -0.73	30.20	29.12	30.06	17,347,200
20 Apr 12	30.25250 -0.05	30.54	30.15	30.45	7,841,200
19 Apr 12	30.29750 -0.15	30.57	30.13	30.32	8,522,400
18 Apr 12	30.44500 -0.08	30.62	30.33	30.40	8,480,000
17 Apr 12	30.52000 +0.31	30.63	30.31	30.41	10,328,800
16 Apr 12	30.20750 -0.58	30.76	30.01	30.76	18,308,400
13 Apr 12	30.79000 +0.54	30.92	30.08	30.10	21,497,200
12 Apr 12	30.25500 +0.91	30.29	29.30	29.37	17,164,000
11 Apr 12	29.34500 +0.16	29.74	29.24	29.50	14,171,200
10 Apr 12	29.18500 -0.69	29.94	29.15	29.87	10,679,200
09 Apr 12	29.87500 -0.38	30.09	29.68	29.92	13,295,600
05 Apr 12	30.25250 +0.51	30.29	29.52	29.58	13,395,600
04 Apr 12	29.74500 -0.34	29.92	29.55	29.87	10,308,800
03 Apr 12	30.09000 +0.34	30.15	29.59	29.71	15,691,600
02 Apr 12	29.74500 +0.25	29.98	29.27	29.50	11,777,600
30 Mar 12	29.50000 -0.25	29.80	29.40	29.77	12,002,000
29 Mar 12	29.75000 -0.09	29.80	29.39	29.64	8,691,200
28 Mar 12	29.83750 -0.11	30.08	29.63	29.92	8,992,000
27 Mar 12	29.95250 -0.06	30.07	29.89	30.00	10,662,000
26 Mar 12	30.01500 +0.32	30.17	29.31	29.84	16,363,600
23 Mar 12	29.69500 +0.38	29.75	29.23	29.38	10,151,200
22 Mar 12	29.32000 +0.13	29.38	29.00	29.04	9,368,000
21 Mar 12	29.18750 +0.06	29.41	29.15	29.27	8,427,200
20 Mar 12	29.13000 -0.58	29.65	29.00	29.54	10,588,000
19 Mar 12	29.71000 +0.54	29.93	29.04	29.11	15,918,400
16 Mar 12	29.17000 -0.08	29.38	29.07	29.36	16,006,400
15 Mar 12	29.25000 +0.06	29.37	29.08	29.16	13,293,200
14 Mar 12	29.18750 -0.13	29.47	29.12	29.33	14,996,000
13 Mar 12	29.31750 +0.18	29.35	28.92	29.23	12,785,600
12 Mar 12	29.13250 -0.16	29.39	29.02	29.25	7,709,200
09 Mar 12	29.29250 -0.20	29.60	29.25	29.52	8,457,600
08 Mar 12	29.49250 +0.58	29.55	29.01	29.17	9,520,400
07 Mar 12	28.91000 +0.20	29.02	28.74	28.93	10,694,000
06 Mar 12	28.71000 -0.35	28.88	28.39	28.81	13,302,000
05 Mar 12	29.06000 +0.02	29.21	28.98	29.04	10,153,600
02 Mar 12	29.04000 -0.25	29.24	28.90	29.13	12,213,600
01 Mar 12	29.29500 +0.20	29.50	29.14	29.36	11,174,000
29 Feb 12	29.09250 -0.64	29.84	29.00	29.75	15,217,600
28 Feb 12	29.73750 +0.52	29.74	29.26	29.29	11,937,200
27 Feb 12	29.21500 -0.17	29.33	29.08	29.27	15,812,800
24 Feb 12	29.38500 +0.26	29.44	28.98	29.12	11,094,000
23 Feb 12	29.12000 +0.03	29.20	28.92	29.09	10,890,800
22 Feb 12	29.09000 +0.54	29.19	28.33	28.45	14,381,200
21 Feb 12	28.55000 -0.20	29.00	28.46	28.82	10,819,600
17 Feb 12	28.75250 +0.30	28.81	28.45	28.60	15,512,800
16 Feb 12	28.45000 -0.32	28.93	28.40	28.86	15,971,600
15 Feb 12	28.77500 -0.03	29.30	28.66	28.93	21,701,200
14 Feb 12	28.81000 +0.63	28.81	28.02	28.03	17,960,800
13 Feb 12	28.17750 -0.30	28.79	28.09	28.56	22,078,400
10 Feb 12	28.47500 +0.37	28.50	27.85	27.95	21,888,800
09 Feb 12	28.10500 +1.02	28.73	28.01	28.26	39,601,200
08 Feb 12	27.08750 +0.34	27.16	26.75	26.94	22,742,000
07 Feb 12	26.74500 -0.09	26.89	26.51	26.86	13,045,600
06 Feb 12	26.84000 +0.08	27.07	26.70	26.74	13,349,600
03 Feb 12	26.75750 +0.24	26.95	26.65	26.70	16,533,200
02 Feb 12	26.51500 +0.89	26.78	25.90	25.94	33,740,400
01 Feb 12	25.62750 +0.47	25.67	25.15	25.30	15,376,800
31 Jan 12	25.16000 +0.19	25.19	24.96	25.12	13,240,400
30 Jan 12	24.97000 -0.29	25.13	24.88	25.03	12,476,000
27 Jan 12	25.26250 +0.05	25.38	24.98	25.10	11,362,800
26 Jan 12	25.21500 +0.08	25.54	25.00	25.18	13,939,200
25 Jan 12	25.14000 -0.11	25.24	24.95	25.15	15,088,400
24 Jan 12	25.25250 +0.35	25.32	24.75	24.76	12,140,800
23 Jan 12	24.90000 -0.25	25.22	24.70	25.19	16,166,400
20 Jan 12	25.14500 -0.45	25.63	24.95	25.60	20,032,800
19 Jan 12	25.59250 -0.35	26.05	25.56	26.04	14,567,600
18 Jan 12	25.94500 +0.31	25.97	25.53	25.54	11,752,400
17 Jan 12	25.63250 +0.45	25.74	25.30	25.33	17,018,800
13 Jan 12	25.18500 -0.15	25.45	25.07	25.18	16,623,200
12 Jan 12	25.33500 +0.56	25.42	24.84	24.84	16,708,800
11 Jan 12	24.77750 -0.17	24.88	24.58	24.75	19,016,000
10 Jan 12	24.95000 -0.02	25.24	24.86	25.22	18,711,600
09 Jan 12	24.97500 -0.20	25.30	24.69	25.25	18,002,400
06 Jan 12	25.17750 -0.30	25.56	25.06	25.49	13,089,200
05 Jan 12	25.47750 +0.19	25.55	24.92	25.18	12,096,400
04 Jan 12	25.28750 -0.46	25.61	25.00	25.42	16,522,000
03 Jan 12	25.74750 +0.36	25.85	25.46	25.85	16,829,200
30 Dec 11	25.38250 -0.41	25.80	25.37	25.79	8,586,800
29 Dec 11	25.78750 +0.61	25.81	25.20	25.25	8,637,600
28 Dec 11	25.18000 -0.30	25.50	25.15	25.42	9,969,600
27 Dec 11	25.47750 -0.14	25.86	25.48	25.62	8,719,200
23 Dec 11	25.62000 +0.49	25.63	25.13	25.23	7,803,200
22 Dec 11	25.13500 -0.05	25.49	25.02	25.15	13,439,200
21 Dec 11	25.18000 -0.16	25.32	24.88	25.28	15,244,000
20 Dec 11	25.33750 +0.69	25.38	24.84	24.88	27,454,400
19 Dec 11	24.64500 +0.28	24.84	24.38	24.38	23,541,200
16 Dec 11	24.36000 +0.41	24.44	24.10	24.17	17,556,800
15 Dec 11	23.95500 -0.14	24.33	23.89	24.33	21,020,000
14 Dec 11	24.09000 +0.11	24.18	23.76	23.93	19,150,800
13 Dec 11	23.97750 -0.25	24.39	23.88	24.36	13,564,000
12 Dec 11	24.23000 -0.07	24.35	23.96	24.16	13,644,400
09 Dec 11	24.29750 +0.35	24.36	23.88	24.16	11,974,000
08 Dec 11	23.95000 -0.32	24.47	23.90	24.24	14,238,000
07 Dec 11	24.26750 +0.42	24.36	23.76	23.82	16,055,200
06 Dec 11	23.84250 -0.17	24.07	23.77	24.01	14,135,200
05 Dec 11	24.01500 -0.28	24.57	23.80	24.57	16,731,600
02 Dec 11	24.30000 -0.14	24.65	24.20	24.60	12,928,000
01 Dec 11	24.44000 +0.20	24.57	23.94	23.98	19,042,400
30 Nov 11	24.24250 +1.02	24.26	23.66	23.71	21,504,000
29 Nov 11	23.22500 -0.14	23.38	23.14	23.37	14,513,600
28 Nov 11	23.36750 +1.11	23.44	22.78	22.92	14,792,400
25 Nov 11	22.25500 -0.07	22.60	22.19	22.26	6,933,600
23 Nov 11	22.32250 -0.39	22.94	22.30	22.59	21,064,400
22 Nov 11	22.71000 -0.09	23.05	22.66	22.74	13,469,600
21 Nov 11	22.80250 +0.10	22.97	22.28	22.42	15,844,400
18 Nov 11	22.70250 -0.15	22.91	22.61	22.88	12,906,000
17 Nov 11	22.85000 -0.50	23.50	22.72	23.42	17,227,200
16 Nov 11	23.35000 -0.56	23.75	23.29	23.64	12,999,600
15 Nov 11	23.90750 +0.45	23.95	23.46	23.50	14,153,200
14 Nov 11	23.45500 -0.34	23.93	23.39	23.65	10,432,000
11 Nov 11	23.79000 +0.53	23.91	23.43	23.45	13,648,400
10 Nov 11	23.26000 -0.02	23.59	23.15	23.59	11,248,800
09 Nov 11	23.28250 -0.35	23.52	23.07	23.07	19,594,800
08 Nov 11	23.63500 +0.40	23.67	23.35	23.36	19,602,000
07 Nov 11	23.24000 +0.08	23.33	22.88	23.20	9,647,200
04 Nov 11	23.16000 -0.14	23.41	22.91	23.08	13,608,400
03 Nov 11	23.29500 +0.42	23.45	22.57	23.01	18,410,800
02 Nov 11	22.87500 +0.37	23.50	22.78	23.26	24,565,200
01 Nov 11	22.50750 -0.81	23.11	22.50	22.79	30,528,400
31 Oct 11	23.31500 -0.46	23.97	23.31	23.57	17,826,000
28 Oct 11	23.77500 +0.17	23.94	23.31	23.31	23,299,600
27 Oct 11	23.60000 +0.60	23.62	22.65	22.75	41,568,000
26 Oct 11	23.00500 +0.33	23.18	22.40	23.03	26,746,400
25 Oct 11	22.67000 -0.88	23.41	22.64	23.38	16,824,000
24 Oct 11	23.55250 +0.19	23.60	23.30	23.32	12,138,400
21 Oct 11	23.35750 +0.52	23.36	22.98	23.12	14,128,800
20 Oct 11	22.83750 +0.32	22.99	22.57	22.70	17,646,400
19 Oct 11	22.52000 -0.96	23.62	22.47	23.55	21,662,400
18 Oct 11	23.47750 +0.68	23.63	22.65	22.78	14,400,000
17 Oct 11	22.79750 -0.68	23.48	22.76	23.28	13,842,800
14 Oct 11	23.48000 +0.33	23.66	23.29	23.35	15,800,400
13 Oct 11	23.15000 +0.36	23.23	22.61	22.63	13,193,600
12 Oct 11	22.79250 +0.16	23.08	22.68	22.75	19,065,200
11 Oct 11	22.62750 +0.32	22.72	22.11	22.18	17,626,800
10 Oct 11	22.31250 +0.75	22.32	21.85	21.95	13,322,400
07 Oct 11	21.56250 -0.22	22.00	21.44	21.86	17,553,200
06 Oct 11	21.78250 +0.53	21.82	21.10	21.22	19,486,000
05 Oct 11	21.24750 +0.05	21.36	20.81	21.15	25,114,000
04 Oct 11	21.19500 +0.13	21.27	20.43	20.76	31,600,000
03 Oct 11	21.06500 -0.36	21.66	21.06	21.24	26,223,600
30 Sep 11	21.43000 -0.49	21.91	21.31	21.56	17,952,400
29 Sep 11	21.92250 +0.02	22.24	21.50	22.24	15,552,000
28 Sep 11	21.90750 -0.46	22.46	21.86	22.45	17,090,400
27 Sep 11	22.37000 -0.20	22.92	22.28	22.78	20,066,800
26 Sep 11	22.57000 +0.05	22.88	22.04	22.75	19,095,600
23 Sep 11	22.52000 +0.44	22.73	21.99	21.99	21,526,000
22 Sep 11	22.07500 -0.78	22.50	21.55	22.18	35,689,200
21 Sep 11	22.85500 -0.35	23.53	22.85	23.16	28,070,400
20 Sep 11	23.21000 +0.70	23.69	22.57	22.60	36,064,000
19 Sep 11	22.50750 -0.20	22.67	22.17	22.37	22,088,000
16 Sep 11	22.71250 +0.09	22.88	22.41	22.66	50,275,200
15 Sep 11	22.62500 +0.23	22.65	22.09	22.50	21,478,400
14 Sep 11	22.39500 +0.45	22.55	21.89	22.06	26,147,200
13 Sep 11	21.94250 +0.08	21.98	21.67	21.92	17,469,600
12 Sep 11	21.86250 +0.27	21.87	21.37	21.49	19,608,400
09 Sep 11	21.58750 -0.28	22.10	21.49	21.72	26,492,400
08 Sep 11	21.86500 -0.26	22.27	21.86	21.94	18,386,400
07 Sep 11	22.12000 +0.66	22.13	21.67	21.70	16,552,800
06 Sep 11	21.46500 +0.08	21.56	20.81	20.81	15,809,200
02 Sep 11	21.38750 -0.55	21.78	21.27	21.43	15,807,200
01 Sep 11	21.93250 -0.04	22.24	21.76	21.93	20,800,800
31 Aug 11	21.97000 -0.01	22.21	21.69	22.13	24,092,800
30 Aug 11	21.98250 +0.34	22.08	21.58	21.66	16,622,800
29 Aug 11	21.64500 +0.18	21.98	21.52	21.75	18,568,800
26 Aug 11	21.46250 +0.43	21.49	20.67	20.88	21,498,800
25 Aug 11	21.02750 -0.57	21.73	20.99	21.62	24,273,200
24 Aug 11	21.59500 +0.65	21.65	20.78	20.90	29,150,800
23 Aug 11	20.94250 +0.99	20.95	19.94	20.06	20,076,000
22 Aug 11	19.94750 +0.05	20.38	19.81	20.31	19,341,200
19 Aug 11	19.90000 -0.17	20.42	19.83	19.83	31,170,000
18 Aug 11	20.07250 -0.92	20.69	19.99	20.38	32,999,600
17 Aug 11	20.99750 -0.46	21.55	20.83	21.49	19,090,000
16 Aug 11	21.45750 -0.01	21.59	21.15	21.25	20,360,000
15 Aug 11	21.46750 +0.51	21.56	21.13	21.28	18,328,800
12 Aug 11	20.95750 -0.17	21.45	20.86	21.28	16,598,800
11 Aug 11	21.13000 +1.31	21.42	19.92	20.04	37,359,600
10 Aug 11	19.82000 -0.87	20.41	19.75	20.32	38,429,600
09 Aug 11	20.69000 +0.88	20.72	19.03	20.09	58,702,000
08 Aug 11	19.81000 -1.04	20.45	19.52	20.05	58,529,200
05 Aug 11	20.85250 -0.39	21.42	20.22	21.33	33,626,800
04 Aug 11	21.24750 -0.62	21.70	21.22	21.69	38,827,200
03 Aug 11	21.87000 +0.98	21.94	20.95	21.13	35,308,800
02 Aug 11	20.89000 -0.53	21.60	20.89	21.25	17,327,200
01 Aug 11	21.42000 +0.03	21.83	21.26	21.75	13,512,800
29 Jul 11	21.38500 -0.34	21.56	20.90	21.46	16,708,400
28 Jul 11	21.73000 -0.21	22.24	21.67	22.03	19,224,800
27 Jul 11	21.93750 -0.36	22.25	21.81	22.08	24,094,800
26 Jul 11	22.30000 +0.03	22.50	22.17	22.25	10,704,000
25 Jul 11	22.27000 -0.11	22.56	22.09	22.16	13,357,200
22 Jul 11	22.38000 +0.37	22.44	22.02	22.02	9,035,200
21 Jul 11	22.01250 -0.15	22.59	22.01	22.26	21,060,400
20 Jul 11	22.16000 -0.14	22.37	22.06	22.37	9,474,400
19 Jul 11	22.30250 +0.28	22.32	22.05	22.12	21,594,800
18 Jul 11	22.01750 -0.17	22.23	21.93	22.08	13,515,200
15 Jul 11	22.18750 +0.20	22.22	21.93	22.17	15,998,000
14 Jul 11	21.98500 -0.20	22.35	21.95	22.06	17,211,600
13 Jul 11	22.18500 +0.26	22.49	22.00	22.03	18,855,600
12 Jul 11	21.92500 -0.05	22.20	21.90	22.00	18,421,200
11 Jul 11	21.97500 -0.46	22.31	21.92	22.15	25,733,600
08 Jul 11	22.43250 -0.10	22.54	22.10	22.24	20,818,800
07 Jul 11	22.53750 +0.49	22.71	22.00	22.05	48,524,000
06 Jul 11	22.05000 -0.03	22.31	21.71	21.96	33,615,200
05 Jul 11	22.08000 +0.09	22.20	21.58	21.74	33,089,600
01 Jul 11	21.99250 +0.93	22.23	20.94	21.02	61,742,400
30 Jun 11	21.06500 -0.58	21.84	20.98	21.53	119,880,400
29 Jun 11	21.64250 +2.82	21.83	18.70	18.98	132,109,200
28 Jun 11	18.82000 +0.35	18.86	18.55	18.57	23,297,600
27 Jun 11	18.47250 +0.13	18.51	18.28	18.45	20,880,000
24 Jun 11	18.34250 -0.48	18.84	18.33	18.83	39,700,800
23 Jun 11	18.82750 +0.16	18.85	18.50	18.55	20,405,600
22 Jun 11	18.66500 -0.08	18.99	18.64	18.74	17,722,000
21 Jun 11	18.74750 +0.23	18.80	18.54	18.64	25,295,200
20 Jun 11	18.51250 -0.09	18.58	18.41	18.57	22,546,800
17 Jun 11	18.60750 -0.11	18.87	18.55	18.85	25,859,200
16 Jun 11	18.72000 +0.01	18.84	18.59	18.70	21,041,600
15 Jun 11	18.71000 -0.27	19.01	18.70	18.89	22,775,600
14 Jun 11	18.98250 +0.27	19.07	18.71	18.78	30,033,600
13 Jun 11	18.71500 +0.04	18.78	18.58	18.71	20,820,000
10 Jun 11	18.67250 -0.43	19.08	18.64	19.05	29,456,800
09 Jun 11	19.10750 -0.07	19.18	18.97	19.07	32,074,000
08 Jun 11	19.17750 -0.78	19.67	18.59	19.67	80,785,200
07 Jun 11	19.95500 +0.41	20.03	19.63	19.70	27,764,800
06 Jun 11	19.55000 -0.23	19.89	19.54	19.75	17,628,000
03 Jun 11	19.78250 -0.39	20.09	19.74	19.95	18,954,400
02 Jun 11	20.17500 +0.38	20.20	19.79	19.80	19,466,400
01 Jun 11	19.79500 -0.47	20.19	19.80	20.19	17,732,800
31 May 11	20.26500 +0.31	20.28	20.00	20.00	15,274,400
27 May 11	19.95000 +0.13	19.96	19.59	19.67	15,344,800
26 May 11	19.82250 +0.14	19.84	19.41	19.64	21,110,800
25 May 11	19.68750 +0.29	19.77	19.15	19.24	18,002,800
24 May 11	19.40000 +0.17	19.44	19.17	19.25	14,828,400
23 May 11	19.23000 -0.33	19.43	19.15	19.27	18,258,400
20 May 11	19.55750 -0.35	19.96	19.56	19.83	17,216,000
19 May 11	19.91000 -0.09	20.03	19.85	20.03	14,941,200
18 May 11	20.00250 -0.15	20.11	19.87	20.11	20,127,200
17 May 11	20.15000 +0.16	20.20	19.94	19.95	22,112,000
16 May 11	19.98500 +0.01	20.33	19.78	19.79	18,763,200
13 May 11	19.97750 +0.00	20.05	19.92	20.00	21,474,000
12 May 11	19.98250 +0.15	20.01	19.77	19.77	25,078,400
11 May 11	19.83500 -0.25	20.06	19.74	20.06	17,667,600
10 May 11	20.08750 +0.12	20.17	19.93	19.99	19,706,400
09 May 11	19.96500 +0.11	20.00	19.76	19.78	19,093,200
06 May 11	19.85250 +0.18	19.97	19.57	19.63	29,754,400
05 May 11	19.67500 -0.27	19.84	19.55	19.77	20,991,600
04 May 11	19.94250 -0.06	20.04	19.76	19.96	17,334,400
03 May 11	20.00000 +0.22	20.04	19.83	19.91	18,944,800
02 May 11	19.78500 +0.25	19.92	19.61	19.61	13,503,600
29 Apr 11	19.53000 +0.11	19.61	18.56	19.42	10,877,600
28 Apr 11	19.41500 -0.31	19.71	19.39	19.71	11,416,000
27 Apr 11	19.72250 +0.03	19.74	19.47	19.70	8,982,400
26 Apr 11	19.69250 +0.25	19.75	19.35	19.45	15,200,000
25 Apr 11	19.44000 +0.00	19.47	19.33	19.44	7,126,400
21 Apr 11	19.44250 +0.10	19.50	19.26	19.34	10,989,600
20 Apr 11	19.34250 +0.36	19.48	19.10	19.15	14,838,400
19 Apr 11	18.98000 +0.06	19.00	18.79	18.87	14,261,200
18 Apr 11	18.92000 -0.20	19.08	18.86	18.90	15,332,000
15 Apr 11	19.11750 +0.04	19.25	19.01	19.12	20,256,000
14 Apr 11	19.07750 -0.30	19.32	19.04	19.28	18,609,200
13 Apr 11	19.37500 +0.12	19.50	19.30	19.34	18,258,400
12 Apr 11	19.25750 -0.17	19.40	19.19	19.23	20,512,000
11 Apr 11	19.42750 +0.25	19.44	19.17	19.20	19,004,400
08 Apr 11	19.18000 +0.08	19.43	19.08	19.20	23,977,200
07 Apr 11	19.10250 +0.10	19.14	18.93	19.03	22,079,200
06 Apr 11	19.00000 +0.09	19.00	18.88	18.93	18,132,000
05 Apr 11	18.90500 +0.10	18.98	18.70	18.80	18,078,800
04 Apr 11	18.81000 +0.25	18.81	18.51	18.55	15,529,200
01 Apr 11	18.55500 +0.15	18.62	18.32	18.50	17,270,000
31 Mar 11	18.40500 -0.15	18.73	18.40	18.63	18,555,200
30 Mar 11	18.55750 +0.51	18.83	18.42	18.49	59,673,200
29 Mar 11	18.05000 -0.14	18.12	17.94	18.09	23,558,400
28 Mar 11	18.18750 +0.17	18.27	17.99	18.10	23,174,800
25 Mar 11	18.02250 -0.14	18.23	18.01	18.12	29,466,800
24 Mar 11	18.16500 +0.17	18.21	17.89	18.06	20,558,800
23 Mar 11	17.99750 +0.10	18.09	17.84	17.84	17,580,000
22 Mar 11	17.90000 -0.09	17.99	17.80	17.95	15,354,400
21 Mar 11	17.99000 +0.14	18.08	17.91	17.96	14,807,600
18 Mar 11	17.85500 +0.00	18.03	17.73	18.03	25,268,400
17 Mar 11	17.85750 +0.12	18.00	17.78	17.90	13,790,400
16 Mar 11	17.74000 -0.06	17.99	17.67	17.85	24,056,800
15 Mar 11	17.80000 -0.17	17.95	17.61	17.73	24,180,400
14 Mar 11	17.96500 -0.16	18.18	17.91	17.98	13,971,600
11 Mar 11	18.12750 +0.28	18.19	17.81	17.84	17,335,600
10 Mar 11	17.85000 -0.58	18.33	17.81	18.33	28,557,600
09 Mar 11	18.42750 -0.11	18.67	18.33	18.60	17,861,600
08 Mar 11	18.54250 +0.00	18.73	18.33	18.61	33,497,600
07 Mar 11	18.53750 -0.14	18.81	18.50	18.65	18,637,200
04 Mar 11	18.67250 -0.28	18.99	18.50	18.97	19,520,000
03 Mar 11	18.95750 +0.47	18.98	18.64	18.67	20,388,000
02 Mar 11	18.49250 +0.32	18.56	18.13	18.15	21,544,000
01 Mar 11	18.17500 -0.09	18.72	18.13	18.47	26,993,600
28 Feb 11	18.26250 -0.41	18.82	18.26	18.72	24,857,200
25 Feb 11	18.67000 +0.19	18.85	18.55	18.55	24,869,600
24 Feb 11	18.47750 +0.26	18.56	18.16	18.17	19,613,200
23 Feb 11	18.22000 -0.22	18.64	18.19	18.41	28,714,800
22 Feb 11	18.43500 -0.52	18.77	18.28	18.58	31,588,800
18 Feb 11	18.95750 -0.08	19.27	18.89	19.15	26,009,600
17 Feb 11	19.03500 +0.05	19.18	18.86	18.94	23,475,600
16 Feb 11	18.99000 +0.09	19.05	18.86	18.93	20,147,200
15 Feb 11	18.90250 -0.03	18.98	18.77	18.93	15,855,200
14 Feb 11	18.93500 +0.20	19.24	18.63	18.75	28,970,800
11 Feb 11	18.73250 +0.05	18.78	18.57	18.65	17,280,400
10 Feb 11	18.68500 +0.36	18.79	18.23	18.23	24,752,400
09 Feb 11	18.32000 -0.32	18.68	18.27	18.44	18,674,400
08 Feb 11	18.64250 +0.16	18.65	18.45	18.49	15,376,000
07 Feb 11	18.48250 +0.26	18.54	18.23	18.25	22,240,400
04 Feb 11	18.22500 +0.32	18.25	17.90	18.00	28,833,600
03 Feb 11	17.90750 -0.11	18.12	17.75	17.93	33,462,800
02 Feb 11	18.02250 +0.35	18.02	17.69	17.77	27,162,400
01 Feb 11	17.67500 +0.21	17.93	17.55	17.55	25,448,800
31 Jan 11	17.46250 +0.10	17.59	17.34	17.48	24,602,800
28 Jan 11	17.36500 -0.28	17.73	17.35	17.70	25,048,400
27 Jan 11	17.65000 -0.10	17.81	17.63	17.76	19,417,200
26 Jan 11	17.75000 -0.15	18.03	17.74	17.98	17,839,600
25 Jan 11	17.89500 -0.05	18.09	17.58	17.79	30,279,600
24 Jan 11	17.94750 +0.41	17.96	17.55	17.56	22,922,000
21 Jan 11	17.53750 -0.14	17.75	17.48	17.63	24,783,600
20 Jan 11	17.67250 +0.39	17.89	16.88	17.17	81,365,200
19 Jan 11	17.28000 -0.52	17.76	17.11	17.74	42,852,800
18 Jan 11	17.80250 +0.02	17.84	17.68	17.82	19,341,600
14 Jan 11	17.78000 +0.00	17.89	17.68	17.82	25,165,600
13 Jan 11	17.78500 -0.37	18.32	17.73	18.28	28,109,600
12 Jan 11	18.15250 +0.18	18.16	18.00	18.00	18,545,200
11 Jan 11	17.97000 +0.02	18.13	17.89	18.01	20,593,600
10 Jan 11	17.95250 -0.29	18.31	17.94	18.17	18,202,400
07 Jan 11	18.24000 -0.05	18.39	18.13	18.36	28,248,400
06 Jan 11	18.29250 +0.27	18.39	18.13	18.18	28,358,800
05 Jan 11	18.02250 +0.37	18.08	17.67	17.71	38,512,800
04 Jan 11	17.65000 +0.02	17.74	17.57	17.73	18,138,000
03 Jan 11	17.63000 +0.03	17.73	17.55	17.60	25,710,000
31 Dec 10	17.59500 +0.02	17.62	17.49	17.57	11,102,000
30 Dec 10	17.57250 -0.08	17.69	17.53	17.68	11,019,200
29 Dec 10	17.65000 -0.03	17.80	17.58	17.73	12,998,000
28 Dec 10	17.68250 -0.02	17.95	17.63	17.84	19,129,600
27 Dec 10	17.70250 +0.52	17.79	17.16	17.17	31,037,600
23 Dec 10	17.18250 +0.05	17.23	17.07	17.08	16,600,800
22 Dec 10	17.13750 +0.13	17.19	17.01	17.07	23,286,800
21 Dec 10	17.01250 +0.02	17.21	16.97	17.17	43,468,400
20 Dec 10	16.99750 +0.27	17.06	16.75	16.88	64,190,800
17 Dec 10	16.72500 -0.07	17.15	16.63	17.08	167,890,800
16 Dec 10	16.79750 -2.44	19.88	16.65	19.30	202,230,800
15 Dec 10	19.23500 -0.92	20.09	19.19	20.05	45,802,000
14 Dec 10	20.16000 -0.06	20.30	20.04	20.19	24,787,600
13 Dec 10	20.22250 +0.17	20.44	19.88	20.08	40,988,400
10 Dec 10	20.05000 +0.27	20.06	19.76	19.76	23,734,800
09 Dec 10	19.78000 +0.30	19.80	19.33	19.54	14,858,400
08 Dec 10	19.48500 +0.27	19.54	19.25	19.25	14,308,800
07 Dec 10	19.22000 -0.36	19.94	19.20	19.75	25,374,800
06 Dec 10	19.57750 +0.24	19.59	19.29	19.33	18,351,200
03 Dec 10	19.33750 +0.09	19.39	19.06	19.18	20,678,400
02 Dec 10	19.25000 +0.44	19.27	18.88	18.89	26,758,800
01 Dec 10	18.80500 +0.34	18.87	18.61	18.74	22,343,200
30 Nov 10	18.46250 -0.09	18.57	18.31	18.39	18,542,000
29 Nov 10	18.54750 -0.32	18.81	18.23	18.81	21,576,400
26 Nov 10	18.87000 -0.08	18.95	18.81	18.83	4,349,600
24 Nov 10	18.95500 +0.29	19.00	18.79	18.88	17,354,800
23 Nov 10	18.66250 -0.20	18.79	18.63	18.75	14,625,600
22 Nov 10	18.86500 -0.40	19.25	18.82	19.17	19,955,600
19 Nov 10	19.26250 +0.03	19.39	19.19	19.20	10,312,000
18 Nov 10	19.23500 +0.30	19.27	19.04	19.07	17,200,800
17 Nov 10	18.93250 +0.19	19.09	18.72	18.73	14,880,000
16 Nov 10	18.74750 -0.34	19.08	18.57	18.89	20,359,200
15 Nov 10	19.09000 -0.15	19.47	19.08	19.38	13,310,000
12 Nov 10	19.23500 -0.57	19.70	19.23	19.64	13,316,000
11 Nov 10	19.80500 -0.02	19.87	19.51	19.73	9,205,200
10 Nov 10	19.82250 +0.24	19.83	19.50	19.63	11,910,800
09 Nov 10	19.58000 -0.10	19.87	19.51	19.75	10,806,400
08 Nov 10	19.67750 -0.27	19.96	19.65	19.85	12,224,800
05 Nov 10	19.95000 -0.05	20.12	19.79	20.07	23,766,400
04 Nov 10	19.99750 +0.25	20.02	19.76	19.93	20,202,000
03 Nov 10	19.75000 +0.15	19.81	19.50	19.64	14,124,400
02 Nov 10	19.60500 +0.27	19.67	19.37	19.54	15,381,600
01 Nov 10	19.33000 -0.21	19.69	19.17	19.65	13,677,200
29 Oct 10	19.54000 +0.43	19.61	19.08	19.10	22,865,200
28 Oct 10	19.11250 -0.87	19.88	18.83	19.83	44,460,800
27 Oct 10	19.98000 -0.03	20.15	19.79	20.07	20,665,600
26 Oct 10	20.00750 -0.15	20.08	19.84	20.05	15,630,400
25 Oct 10	20.15750 +0.33	20.18	19.91	20.00	16,515,600
22 Oct 10	19.82250 +0.02	19.97	19.68	19.79	14,815,600
21 Oct 10	19.80000 -0.08	20.22	19.65	19.86	19,506,400
20 Oct 10	19.88000 +0.49	19.98	19.32	19.44	19,824,000
19 Oct 10	19.38750 -0.20	19.89	19.31	19.40	28,970,400
18 Oct 10	19.59000 +0.19	19.59	19.19	19.38	20,168,800
15 Oct 10	19.40000 +0.11	19.48	19.16	19.44	14,348,000
14 Oct 10	19.29250 +0.06	19.43	19.07	19.17	21,303,200
13 Oct 10	19.23500 +0.67	19.25	18.58	18.68	29,848,000
12 Oct 10	18.56250 -0.01	18.63	18.39	18.53	13,899,200
11 Oct 10	18.57250 +0.07	18.70	18.46	18.46	10,399,200
08 Oct 10	18.50000 +0.10	18.51	18.29	18.42	9,381,600
07 Oct 10	18.40250 -0.16	18.70	18.39	18.57	9,975,200
06 Oct 10	18.55750 -0.19	18.88	18.45	18.76	15,120,800
05 Oct 10	18.74750 +0.44	18.75	18.42	18.53	20,658,000
04 Oct 10	18.31000 -0.02	18.59	18.15	18.32	23,152,000
01 Oct 10	18.33000 -0.24	18.69	18.29	18.68	18,121,600
30 Sep 10	18.56500 -0.04	18.74	18.45	18.68	23,144,000
29 Sep 10	18.60250 +0.29	18.63	18.22	18.25	27,882,000
28 Sep 10	18.31750 +0.07	18.40	18.14	18.23	29,212,800
27 Sep 10	18.25000 +0.16	18.37	17.98	18.19	20,098,400
24 Sep 10	18.09250 +0.35	18.09	17.84	17.94	21,028,800
23 Sep 10	17.74500 +0.09	17.86	17.47	17.52	26,984,000
22 Sep 10	17.65500 +0.17	17.72	17.49	17.52	25,826,400
21 Sep 10	17.48500 -0.09	17.78	17.38	17.61	25,300,000
20 Sep 10	17.57750 +0.45	17.58	17.02	17.13	29,386,800
17 Sep 10	17.12250 +0.03	17.25	17.05	17.19	41,961,600
16 Sep 10	17.09500 -0.14	17.30	17.01	17.20	29,800,400
15 Sep 10	17.23250 +0.45	17.38	16.90	16.93	43,076,400
14 Sep 10	16.78000 +0.41	16.99	16.39	16.41	39,616,000
13 Sep 10	16.37000 -0.65	17.00	16.23	17.00	60,549,200
10 Sep 10	17.02250 +0.33	17.12	16.67	16.71	31,392,000
09 Sep 10	16.69500 -0.44	17.24	16.52	17.19	53,064,000
08 Sep 10	17.13750 -0.74	17.67	17.08	17.59	45,012,000
07 Sep 10	17.87500 -0.25	18.25	17.83	17.97	14,419,200
03 Sep 10	18.12500 +0.13	18.28	18.02	18.25	14,072,000
02 Sep 10	17.99500 +0.36	18.06	17.67	17.75	16,776,800
01 Sep 10	17.63250 +0.39	17.69	17.27	17.46	17,290,400
31 Aug 10	17.24500 -0.14	17.52	17.00	17.39	23,217,200
30 Aug 10	17.38500 -0.39	17.85	17.39	17.74	14,000,000
27 Aug 10	17.77750 +0.30	17.78	17.40	17.60	15,654,000
26 Aug 10	17.47750 -0.24	17.85	17.47	17.80	14,099,200
25 Aug 10	17.71500 +0.05	18.03	17.57	17.58	22,398,800
24 Aug 10	17.66500 +0.14	17.74	17.25	17.38	26,747,600
23 Aug 10	17.53000 +0.01	17.83	17.40	17.64	18,389,600
20 Aug 10	17.52500 -0.38	17.90	17.40	17.82	31,538,400
19 Aug 10	17.90750 -0.31	18.18	17.88	18.10	18,442,400
18 Aug 10	18.22000 -0.12	18.34	18.13	18.27	12,232,000
17 Aug 10	18.34000 +0.13	18.44	18.11	18.36	13,334,000
16 Aug 10	18.20750 +0.15	18.31	17.95	18.02	10,700,800
13 Aug 10	18.05500 -0.19	18.28	18.04	18.24	14,566,800
12 Aug 10	18.24500 -0.13	18.55	18.13	18.19	24,677,200
11 Aug 10	18.37750 -0.44	18.59	18.25	18.50	23,113,600
10 Aug 10	18.81750 +0.13	18.93	18.51	18.51	31,068,400
09 Aug 10	18.68500 +0.65	18.72	18.20	18.28	28,612,400
06 Aug 10	18.03500 +0.16	18.05	17.72	17.79	19,362,800
05 Aug 10	17.87500 -0.24	18.10	17.83	18.03	30,787,600
04 Aug 10	18.11250 -0.14	18.35	18.09	18.30	20,499,200
03 Aug 10	18.25000 +0.19	18.38	17.86	17.91	34,164,800
02 Aug 10	18.05750 -0.28	18.10	17.74	17.75	53,846,800
30 Jul 10	18.33750 +0.34	18.41	17.84	17.90	30,784,800
29 Jul 10	17.99500 -0.80	18.72	17.84	18.69	58,866,800
28 Jul 10	18.79500 -0.36	19.21	18.77	19.04	25,205,200
27 Jul 10	19.15250 +0.13	19.32	18.97	19.25	17,352,400
26 Jul 10	19.02000 +0.12	19.13	18.84	18.92	15,792,800
23 Jul 10	18.89750 +0.28	18.99	18.51	18.62	12,660,800
22 Jul 10	18.61500 +0.52	18.64	18.25	18.29	19,493,200
21 Jul 10	18.09000 -0.31	18.50	17.98	18.50	15,907,600
20 Jul 10	18.40000 +0.59	18.42	17.63	17.68	19,106,400
19 Jul 10	17.80500 -0.06	18.06	17.72	18.05	20,019,200
16 Jul 10	17.86250 -0.96	18.44	17.82	18.40	39,060,000
15 Jul 10	18.82000 -0.25	19.16	18.57	19.10	16,489,200
14 Jul 10	19.07000 -0.08	19.25	18.91	19.14	12,814,800
13 Jul 10	19.14750 +0.02	19.45	18.87	19.45	19,931,600
12 Jul 10	19.12750 -0.22	19.34	18.97	19.00	15,832,800
09 Jul 10	19.34500 +0.57	19.40	18.91	19.06	22,479,600
08 Jul 10	18.77000 +0.07	18.95	18.51	18.88	16,231,600
07 Jul 10	18.70500 +0.64	18.73	18.04	18.17	20,873,600
06 Jul 10	18.06750 -0.23	18.58	17.95	18.46	23,726,000
02 Jul 10	18.29500 +0.08	18.45	18.15	18.31	18,801,200
01 Jul 10	18.21500 +0.53	18.25	17.53	17.75	30,360,000
30 Jun 10	17.68750 -0.17	18.02	17.68	17.92	24,716,400
29 Jun 10	17.86250 -0.94	18.62	17.77	18.57	39,851,600
28 Jun 10	18.80500 -0.36	19.32	18.79	19.25	20,523,600
25 Jun 10	19.16500 +0.05	19.35	18.91	19.26	24,130,400
24 Jun 10	19.12000 -0.32	19.49	18.94	19.28	26,277,600
23 Jun 10	19.44000 -0.25	19.74	19.20	19.74	27,933,600
22 Jun 10	19.69000 -0.53	20.25	19.66	20.25	46,870,800
21 Jun 10	20.22500 +0.97	20.95	18.85	19.49	115,862,800
18 Jun 10	19.26000 -0.30	19.81	19.07	19.63	29,732,800
17 Jun 10	19.56000 +0.27	19.78	19.32	19.45	29,133,200
16 Jun 10	19.29250 +0.06	19.31	18.90	19.05	28,142,000
15 Jun 10	19.23250 +0.79	19.24	18.48	18.62	31,226,400
14 Jun 10	18.44500 -0.58	19.25	18.42	19.24	37,456,800
11 Jun 10	19.02000 -0.34	19.22	18.84	19.13	30,177,200
10 Jun 10	19.36250 +0.91	19.37	18.75	18.91	36,380,000
09 Jun 10	18.45000 +0.11	18.87	18.30	18.53	35,586,800
08 Jun 10	18.33750 +0.36	18.37	17.77	18.03	30,502,800
07 Jun 10	17.97250 -0.06	18.44	17.89	18.00	30,615,200
04 Jun 10	18.03250 -0.18	18.35	17.76	17.76	42,138,400
03 Jun 10	18.21000 +0.40	18.30	17.92	17.98	39,125,600
02 Jun 10	17.81250 -0.06	17.97	17.50	17.86	37,608,800
01 Jun 10	17.87250 -0.24	18.40	17.84	18.12	25,082,000
28 May 10	18.11500 -0.31	18.38	18.00	18.34	26,581,200
27 May 10	18.42250 +0.07	18.80	18.23	18.75	39,094,800
26 May 10	18.35000 +0.11	18.80	18.34	18.53	44,406,000
25 May 10	18.24250 -0.40	18.46	17.94	18.26	45,448,000
24 May 10	18.63750 +0.09	19.05	18.44	18.86	41,148,000
21 May 10	18.55000 +0.34	19.00	18.00	18.00	79,601,200
20 May 10	18.20500 -0.04	18.85	17.78	18.00	101,612,800
19 May 10	18.24250 +0.72	18.55	17.68	17.68	131,631,200
18 May 10	17.52250 -1.16	19.00	17.07	18.77	189,331,200
17 May 10	18.67750 -0.64	19.81	18.42	19.69	90,552,000
14 May 10	19.31500 -2.12	19.97	18.98	19.67	169,829,200
13 May 10	21.43250 +0.01	22.00	21.13	21.47	31,835,600
12 May 10	21.42000 +0.38	21.89	21.19	21.26	37,131,600
11 May 10	21.04000 -0.46	21.31	20.78	21.28	47,244,000
10 May 10	21.49750 +0.92	21.80	21.48	21.56	35,106,800
07 May 10	20.57250 -0.16	21.04	20.19	20.76	45,519,200
06 May 10	20.73000 -0.88	21.64	18.98	21.46	63,938,000
05 May 10	21.60750 -0.49	21.99	21.00	21.69	37,174,400
04 May 10	22.09250 -0.22	22.74	22.03	22.33	30,622,800
03 May 10	22.31750 -0.24	22.82	22.10	22.64	31,020,000
30 Apr 10	22.55750 -0.65	23.34	22.50	23.32	25,059,600
29 Apr 10	23.20500 -0.20	23.65	23.03	23.44	29,408,000
28 Apr 10	23.40250 +0.17	23.51	23.08	23.43	20,395,200
27 Apr 10	23.23750 -0.76	24.06	23.22	23.99	17,868,400
26 Apr 10	24.00000 -0.15	24.30	23.89	24.26	18,274,800
23 Apr 10	24.14750 +0.36	24.20	23.81	24.05	12,498,800
22 Apr 10	23.78500 +0.50	23.80	23.11	23.20	14,658,400
21 Apr 10	23.28250 -0.23	23.59	23.22	23.59	11,365,600
20 Apr 10	23.51250 +0.23	23.52	23.13	23.41	9,090,400
19 Apr 10	23.28000 -0.18	23.55	23.02	23.30	12,586,400
16 Apr 10	23.46250 -0.15	23.73	23.20	23.52	18,766,400
15 Apr 10	23.61250 +0.05	23.82	23.48	23.59	20,639,200
14 Apr 10	23.56500 +0.37	23.61	23.22	23.29	17,329,200
13 Apr 10	23.19750 -0.10	23.45	23.04	23.35	11,436,000
12 Apr 10	23.29750 +0.17	23.37	23.12	23.26	9,323,200
09 Apr 10	23.13000 +0.26	23.15	22.91	22.99	9,567,200
08 Apr 10	22.87250 +0.19	23.02	22.63	22.67	10,770,000
07 Apr 10	22.67750 -0.42	23.13	22.66	23.13	14,750,400
06 Apr 10	23.10000 -0.02	23.33	22.95	23.01	13,813,600
05 Apr 10	23.11750 -0.02	23.30	23.02	23.26	15,363,200
01 Apr 10	23.13750 +0.38	23.15	22.83	22.92	17,464,400
31 Mar 10	22.75750 +0.01	23.05	22.63	22.67	12,504,400
30 Mar 10	22.75000 +0.19	22.96	22.58	22.62	16,330,800
29 Mar 10	22.56000 +0.00	22.79	22.53	22.64	11,134,400
26 Mar 10	22.56250 -0.04	22.81	22.41	22.68	13,536,000
25 Mar 10	22.60250 +0.42	22.94	22.37	22.42	20,353,600
24 Mar 10	22.18750 -0.31	22.49	22.15	22.40	15,611,600
23 Mar 10	22.49500 +0.19	22.58	22.31	22.38	13,516,400
22 Mar 10	22.31000 +0.10	22.44	22.05	22.10	16,674,400
19 Mar 10	22.21000 -0.32	22.69	22.17	22.63	24,224,000
18 Mar 10	22.53250 -0.35	22.95	22.52	22.88	18,766,000
17 Mar 10	22.87750 -0.03	23.10	22.81	23.03	14,785,200
16 Mar 10	22.91250 -0.19	23.23	22.84	23.17	19,068,000
15 Mar 10	23.10250 -0.21	23.29	22.78	23.22	20,734,000
12 Mar 10	23.31250 +0.13	23.41	23.16	23.29	28,641,200
11 Mar 10	23.18500 +0.31	23.32	22.70	22.74	55,125,200
10 Mar 10	22.88000 +0.34	22.95	22.39	22.43	28,438,800
09 Mar 10	22.53750 -0.12	22.92	22.47	22.56	36,690,800
08 Mar 10	22.65750 +0.53	22.73	22.02	22.11	31,258,400
05 Mar 10	22.12750 +0.37	22.14	21.77	21.85	19,503,600
04 Mar 10	21.76000 +0.06	21.86	21.53	21.70	14,576,800
03 Mar 10	21.70000 +0.09	21.80	21.56	21.65	13,658,000
02 Mar 10	21.61250 -0.09	21.75	21.56	21.70	12,901,200
01 Mar 10	21.70500 +0.39	21.74	21.32	21.38	13,495,200
26 Feb 10	21.32000 +0.01	21.43	21.25	21.40	12,476,400
25 Feb 10	21.30750 -0.10	21.36	20.93	21.19	14,140,800
24 Feb 10	21.40750 -0.12	21.65	21.19	21.56	16,210,000
23 Feb 10	21.53000 -0.20	21.90	21.51	21.75	19,129,200
22 Feb 10	21.72750 +0.03	21.94	21.70	21.76	11,572,800
19 Feb 10	21.70250 -0.04	21.75	21.37	21.50	13,672,000
18 Feb 10	21.74000 +0.14	21.86	21.50	21.50	15,289,200
17 Feb 10	21.60500 +0.14	21.64	21.44	21.50	14,976,800
16 Feb 10	21.47000 +0.27	21.49	21.30	21.31	16,065,600
12 Feb 10	21.19500 -0.09	21.24	20.91	21.13	22,114,800
11 Feb 10	21.28500 +0.38	21.30	20.81	20.95	18,044,800
10 Feb 10	20.91000 +0.09	20.98	20.72	20.87	14,572,800
09 Feb 10	20.81750 +0.05	21.03	20.67	20.92	17,968,000
08 Feb 10	20.76250 +0.12	21.09	20.64	20.73	23,966,800
05 Feb 10	20.64000 -0.12	20.97	20.14	20.83	38,687,200
04 Feb 10	20.76250 -0.12	21.55	20.70	21.31	66,486,800
03 Feb 10	20.88000 -0.12	21.12	20.52	21.06	32,197,600
02 Feb 10	21.00250 +0.09	21.12	20.88	21.07	14,441,600
01 Feb 10	20.91500 +0.41	21.19	20.55	20.57	16,098,000
29 Jan 10	20.50750 -0.16	21.25	20.47	20.65	20,281,600
28 Jan 10	20.66250 -0.32	21.12	20.35	21.09	13,070,800
27 Jan 10	20.97750 +0.69	21.03	20.15	20.22	19,335,200
26 Jan 10	20.28750 -0.22	20.64	20.25	20.34	12,437,600
25 Jan 10	20.50750 -0.18	20.95	20.35	20.85	16,147,200
22 Jan 10	20.68250 -0.43	21.10	20.41	21.01	29,776,400
21 Jan 10	21.11250 -0.74	21.98	21.03	21.86	28,140,800
20 Jan 10	21.85500 -0.11	21.93	21.58	21.92	12,771,200
19 Jan 10	21.96250 +0.43	22.10	21.42	21.54	15,239,600
15 Jan 10	21.53500 -0.33	21.89	21.48	21.87	21,295,200
14 Jan 10	21.86000 +0.08	21.88	21.63	21.74	18,379,600
13 Jan 10	21.78500 +0.20	21.80	21.49	21.61	13,428,800
12 Jan 10	21.58500 -0.10	21.76	21.46	21.65	12,842,000
11 Jan 10	21.68750 -0.06	21.99	21.54	21.88	12,912,000
08 Jan 10	21.75000 +0.06	21.85	21.56	21.70	11,907,200
07 Jan 10	21.69000 +0.20	21.75	21.39	21.49	27,841,200
06 Jan 10	21.49000 -0.29	21.77	21.48	21.75	16,254,000
05 Jan 10	21.78250 -0.25	21.88	21.50	21.83	25,833,600
04 Jan 10	22.03500 +0.17	22.19	21.86	22.00	20,180,000
31 Dec 09	21.86500 -0.17	22.05	21.79	22.00	12,643,600
30 Dec 09	22.03500 +0.03	22.07	21.87	21.87	12,350,800
29 Dec 09	22.00500 +0.31	22.07	21.66	21.66	18,743,200
28 Dec 09	21.69000 +0.00	21.75	21.52	21.61	13,439,600