FUNDMANAGER.co.uk

S&P Global Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	438.12000 +10.29	439.45	432.00	433.96	1,797,633
19 Oct 26	427.82999 -1.81	429.50	422.43	423.22	1,285,831
16 Oct 26	429.64001 +4.83	433.67	425.46	429.32	2,429,526
15 Oct 26	424.81000 +16.24	425.78	411.25	412.70	2,126,007
14 Oct 26	408.57001 -1.42	411.12	405.85	409.00	1,198,461
13 Oct 26	409.98999 -2.20	416.02	409.86	414.13	1,390,056
12 Oct 26	412.19000 +4.37	413.63	409.96	410.00	1,055,283
09 Oct 26	407.82001 +5.09	408.66	402.94	404.00	1,376,281
08 Oct 26	402.73001 +7.55	403.39	393.88	396.42	1,643,695
07 Oct 26	395.17999 -0.95	395.92	389.28	394.09	1,429,489
06 Oct 26	396.13000 +5.21	398.88	392.56	392.86	1,416,435
05 Oct 26	390.92001 +4.65	391.30	384.00	386.76	1,686,196
02 Oct 26	386.26999 -1.89	388.50	382.21	388.50	2,762,260
01 Oct 26	388.16000 -6.31	400.80	385.87	398.66	2,926,986
30 Sep 26	394.47000 +2.02	399.23	393.32	393.68	3,007,634
29 Sep 26	392.45001 -3.47	394.92	388.57	393.51	2,904,695
28 Sep 26	395.92001 -7.38	400.65	395.12	400.00	1,698,822
25 Sep 26	403.29999 +0.05	405.57	398.74	402.25	1,316,900
24 Sep 26	403.25000 -3.25	409.89	400.61	406.22	1,475,566
23 Sep 26	406.50000 +4.06	410.00	401.04	403.10	1,528,570
22 Sep 26	402.44000 -2.03	409.99	401.93	408.00	1,556,184
21 Sep 26	404.47000 -0.85	410.99	403.22	408.95	1,241,197
18 Sep 26	405.32001 +1.21	408.08	400.83	401.40	2,342,557
17 Sep 26	404.10999 -2.65	408.99	403.68	408.95	1,471,357
16 Sep 26	406.76001 -5.76	415.53	404.81	413.90	1,485,063
15 Sep 26	412.51999 -6.02	416.60	411.64	415.26	1,683,845
14 Sep 26	418.54001 +7.83	423.32	415.75	417.00	2,175,560
11 Sep 26	410.70999 +0.29	416.38	407.44	413.28	1,577,893
10 Sep 26	410.42001 -7.94	420.20	410.26	416.97	1,678,449
09 Sep 26	418.35999 -10.95	431.64	418.25	428.00	1,780,889
08 Sep 26	429.31000 -14.20	442.53	429.07	440.06	1,746,208
04 Sep 26	443.51001 -7.07	444.32	437.92	438.41	1,525,211
03 Sep 26	450.57999 +18.87	450.66	437.68	438.80	2,555,248
02 Sep 26	431.70999 -8.50	441.62	431.32	438.00	2,025,196
01 Sep 26	440.20999 +4.37	454.92	428.14	433.31	3,291,399
31 Aug 26	435.84000 -7.05	442.02	435.45	440.00	2,030,976
28 Aug 26	442.89001 +7.50	444.55	436.00	436.00	1,288,927
27 Aug 26	435.39001 -1.10	444.82	435.11	436.49	1,820,962
26 Aug 26	436.48999 +3.50	439.20	430.17	430.61	1,394,890
25 Aug 26	432.98999 -2.43	434.41	423.89	428.48	1,282,517
24 Aug 26	435.42001 +4.13	439.02	431.50	431.95	1,545,421
21 Aug 26	431.29001 -0.87	435.26	428.45	433.41	1,706,937
20 Aug 26	432.16000 +5.50	433.83	425.67	426.00	2,112,417
19 Aug 26	426.66000 +8.62	433.55	418.96	418.97	1,515,540
18 Aug 26	418.04001 +7.51	422.97	412.03	414.34	1,796,347
17 Aug 26	410.53000 -8.27	419.76	409.85	416.09	1,402,201
14 Aug 26	418.79999 -3.87	423.22	414.22	422.01	1,553,758
13 Aug 26	422.67001 +12.57	424.34	411.11	414.00	2,239,507
12 Aug 26	410.10001 +1.41	411.24	404.47	407.17	1,529,997
11 Aug 26	408.69000 -2.25	412.45	407.62	410.74	1,377,601
10 Aug 26	410.94000 +2.75	412.71	405.26	406.90	1,733,727
07 Aug 26	408.19000 +2.95	413.20	404.20	405.00	1,548,380
06 Aug 26	405.23999 -4.79	411.32	403.45	408.11	1,611,185
05 Aug 26	410.03000 -2.50	421.17	408.61	418.64	1,622,608
04 Aug 26	412.53000 -3.72	418.81	411.85	411.93	2,559,048
03 Aug 26	416.25000 +4.32	421.99	409.65	415.23	1,953,872
31 Jul 26	411.92999 -3.07	417.29	409.39	415.74	2,102,752
30 Jul 26	415.00000 -4.64	418.95	404.54	415.34	3,426,900
29 Jul 26	419.64001 -4.72	424.30	414.98	420.91	2,901,274
28 Jul 26	424.35999 -15.47	435.96	406.00	418.72	4,005,421
27 Jul 26	439.82999 +13.43	442.99	431.80	433.00	2,619,191
24 Jul 26	426.39999 +6.40	427.67	420.01	424.51	1,496,043
23 Jul 26	420.00000 -9.06	425.48	418.69	424.69	1,619,135
22 Jul 26	429.06000 -2.20	435.72	428.55	435.59	1,180,584
21 Jul 26	431.26001 -17.09	441.23	427.63	433.54	1,621,534
20 Jul 26	448.35001 -2.49	453.07	442.81	452.94	1,124,497
17 Jul 26	450.84000 -6.54	462.02	448.48	456.25	1,732,116
16 Jul 26	457.38000 +12.90	457.55	444.60	447.59	1,602,332
15 Jul 26	444.48001 +5.61	450.62	439.20	442.21	1,518,107
14 Jul 26	438.87000 +1.03	439.75	425.73	428.50	1,107,043
13 Jul 26	437.84000 +7.34	439.71	433.00	433.46	1,170,956
10 Jul 26	430.50000 -2.46	440.61	427.06	438.34	1,307,710
09 Jul 26	432.95999 +2.17	433.34	422.70	426.65	1,581,802
08 Jul 26	430.79001 -12.67	442.91	430.57	441.99	2,067,924
07 Jul 26	443.45999 -3.76	450.32	440.58	447.30	2,815,585
06 Jul 26	447.22000 +7.33	447.70	427.75	439.57	2,517,578
02 Jul 26	439.89001 +24.92	440.01	422.59	423.26	3,313,771
01 Jul 26	414.97000 +7.71	419.76	397.00	399.58	3,911,169
30 Jun 26	407.26001 -1.30	412.51	402.59	406.58	2,398,757
29 Jun 26	408.56000 +0.40	414.19	405.17	412.48	2,550,921
26 Jun 26	408.16000 +13.02	416.04	393.03	395.15	4,527,960
25 Jun 26	395.14001 -7.21	413.00	395.00	402.53	2,938,417
24 Jun 26	402.35001 +2.19	404.97	395.67	402.38	4,273,059
23 Jun 26	400.16000 -7.23	415.00	399.88	412.12	1,843,389
22 Jun 26	407.39001 -3.53	411.70	403.16	406.85	2,919,154
18 Jun 26	410.92001 -7.10	418.00	407.98	418.00	2,793,546
17 Jun 26	418.01999 -15.23	434.08	417.09	428.47	1,942,345
16 Jun 26	433.25000 +9.18	436.37	428.01	429.95	1,846,455
15 Jun 26	424.07001 +5.16	429.39	418.00	418.26	1,650,268
12 Jun 26	418.91000 +5.57	419.98	409.33	415.23	1,762,087
11 Jun 26	413.34000 -13.04	426.00	411.51	424.72	2,041,214
10 Jun 26	426.38000 +1.56	430.27	421.05	423.66	1,816,231
09 Jun 26	424.82001 +7.73	426.67	412.80	415.13	1,862,730
08 Jun 26	417.09000 -7.35	423.73	416.12	421.57	2,099,400
05 Jun 26	424.44000 +4.32	427.24	420.55	422.88	2,239,508
04 Jun 26	420.12000 +7.83	425.90	418.00	418.00	2,119,147
03 Jun 26	412.29001 -5.17	416.31	407.31	414.30	1,599,411
02 Jun 26	417.45999 -11.10	427.08	412.87	427.08	1,908,028
01 Jun 26	428.56000 +4.56	430.91	420.87	425.74	2,096,624
29 May 26	424.00000 +6.32	428.46	415.17	415.20	3,096,219
28 May 26	417.67999 +1.88	421.19	413.35	414.00	2,377,535
27 May 26	415.79999 +3.32	419.05	411.33	412.01	1,779,150
26 May 26	412.48001 -5.12	416.65	408.66	412.55	2,031,082
22 May 26	417.60001 +1.87	421.60	415.00	416.52	1,720,251
21 May 26	415.73001 -1.28	417.42	408.40	410.85	2,040,116
20 May 26	417.01001 +6.61	417.23	403.80	408.15	2,038,988
19 May 26	410.39999 -7.01	422.50	408.84	419.32	2,397,087
18 May 26	417.41000 +14.26	419.58	403.20	404.00	1,735,769
15 May 26	403.14999 -0.77	411.57	401.48	406.00	1,522,143
14 May 26	403.92001 -2.63	413.57	402.46	409.03	2,211,314
13 May 26	406.54999 -17.62	420.07	401.00	419.44	2,568,162
12 May 26	424.17001 +3.17	430.13	421.16	422.56	2,066,720
11 May 26	421.00000 +0.88	422.70	416.89	417.95	2,118,971
08 May 26	420.12000 -8.56	427.46	416.26	425.49	1,909,104
07 May 26	428.67999 +5.11	433.08	421.14	422.51	1,764,156
06 May 26	423.57001 -0.30	426.94	418.40	422.21	1,948,198
05 May 26	423.87000 -0.88	430.39	416.20	425.24	2,249,419
04 May 26	424.75000 -1.31	431.33	423.30	424.26	1,486,255
01 May 26	426.06000 -5.17	438.88	425.60	435.46	1,044,606
30 Apr 26	431.23001 -1.96	434.07	426.66	431.00	1,644,731
29 Apr 26	433.19000 -0.28	435.02	424.14	430.89	1,843,623
28 Apr 26	433.47000 -3.75	453.95	433.09	442.15	2,488,514
27 Apr 26	437.22000 +0.43	439.82	433.65	436.75	2,228,939
24 Apr 26	436.79001 -2.24	441.64	434.17	440.00	1,762,349
23 Apr 26	439.03000 -10.03	447.28	433.00	444.99	1,283,324
22 Apr 26	449.06000 +4.39	456.70	446.55	450.20	1,283,499
21 Apr 26	444.67001 +1.93	453.61	443.13	444.03	1,535,697
20 Apr 26	442.73999 +0.17	443.68	439.01	442.40	1,479,452
17 Apr 26	442.57001 +5.78	445.25	437.49	442.88	1,676,005
16 Apr 26	436.79001 +6.21	440.45	435.31	437.48	1,539,831
15 Apr 26	430.57999 +5.34	435.00	427.00	427.00	2,380,935
14 Apr 26	425.23999 -4.84	435.29	424.44	431.09	2,395,136
13 Apr 26	430.07999 +14.66	430.20	416.01	416.80	1,777,177
10 Apr 26	415.42001 -8.90	423.97	408.74	421.93	2,015,930
09 Apr 26	424.32001 -12.64	435.29	416.43	433.16	2,082,313
08 Apr 26	436.95999 +6.90	442.00	435.60	437.61	1,251,216
07 Apr 26	430.06000 -4.05	436.97	427.36	433.00	1,498,313
06 Apr 26	434.10999 +2.95	435.68	429.19	429.68	991,234
02 Apr 26	431.16000 +5.99	433.53	420.10	421.51	1,404,773
01 Apr 26	425.17001 -0.17	427.66	416.03	425.62	1,876,573
31 Mar 26	425.34000 +7.75	426.91	417.01	422.71	1,966,895
30 Mar 26	417.59000 +11.35	418.90	408.95	410.90	1,636,970
27 Mar 26	406.23999 -6.21	410.25	403.37	407.99	1,631,039
26 Mar 26	412.45001 +3.97	415.35	406.20	406.78	2,362,458
25 Mar 26	408.48001 -2.72	419.36	405.00	417.73	2,960,609
24 Mar 26	411.20001 -17.67	426.01	411.10	424.98	2,544,735
23 Mar 26	428.87000 +4.44	433.60	425.11	429.51	1,913,918
20 Mar 26	424.42999 -1.71	428.27	421.34	426.36	3,293,242
19 Mar 26	426.14001 -0.50	427.98	419.00	422.09	1,949,957
18 Mar 26	426.64001 -6.30	430.85	426.00	428.68	1,907,191
17 Mar 26	432.94000 +6.35	435.97	429.08	431.17	1,489,752
16 Mar 26	426.59000 +4.10	428.78	424.70	424.70	1,853,132
13 Mar 26	422.48999 +2.79	427.55	419.11	423.89	1,790,625
12 Mar 26	419.70001 -9.26	428.75	418.33	428.50	2,323,324
11 Mar 26	428.95999 -6.48	439.31	415.92	435.50	2,118,816
10 Mar 26	435.44000 -9.84	445.02	432.00	444.29	1,834,625
09 Mar 26	445.28000 -7.08	449.58	431.42	448.59	2,122,321
06 Mar 26	452.35999 +1.25	452.69	443.73	447.41	1,869,258
05 Mar 26	451.10999 +5.61	451.66	442.81	443.23	2,559,536
04 Mar 26	445.50000 +1.51	450.21	441.31	443.76	2,051,516
03 Mar 26	443.98999 +0.91	447.62	435.75	437.00	3,256,950
02 Mar 26	443.07999 +1.20	444.50	433.01	433.01	2,824,209
27 Feb 26	441.88000 +4.39	443.48	433.57	434.87	3,170,834
26 Feb 26	437.48999 +13.88	439.19	426.60	426.60	2,512,028
25 Feb 26	423.60999 +5.34	426.37	418.55	419.41	3,230,802
24 Feb 26	418.26999 +13.49	419.66	400.52	402.30	3,274,548
23 Feb 26	404.78000 -12.70	417.55	404.24	413.47	2,536,692
20 Feb 26	417.48001 +0.81	418.62	410.73	414.28	2,789,799
19 Feb 26	416.67001 -2.71	420.41	411.50	418.14	2,039,300
18 Feb 26	419.38000 +8.93	422.61	413.17	414.00	3,103,883
17 Feb 26	410.45001 +0.91	422.42	409.03	416.00	5,122,093
13 Feb 26	409.54001 +12.34	410.40	399.15	399.15	4,739,123
12 Feb 26	397.20001 +6.44	399.95	381.61	390.05	5,394,042
11 Feb 26	390.76001 -10.32	413.99	390.73	406.71	5,172,547
10 Feb 26	401.07999 -43.11	424.80	395.88	418.97	10,877,502
09 Feb 26	444.19000 +4.91	445.64	436.09	437.98	3,865,815
06 Feb 26	439.28000 -12.43	461.51	436.53	452.16	4,316,639
05 Feb 26	451.70999 -13.80	474.00	439.20	470.00	4,990,669
04 Feb 26	465.51001 -2.70	470.70	448.48	462.01	6,195,177
03 Feb 26	468.20999 -59.45	506.88	464.64	503.00	6,715,265
02 Feb 26	527.65997 -0.13	531.44	523.53	527.79	1,261,582
30 Jan 26	527.78998 -0.84	532.30	523.01	524.59	1,360,847
29 Jan 26	528.63000 +0.51	532.30	521.17	528.59	1,585,999
28 Jan 26	528.12000 +1.45	532.45	523.06	523.95	1,214,045
27 Jan 26	526.66998 -8.56	536.17	526.10	533.27	1,308,653
26 Jan 26	535.22998 +1.62	538.81	530.19	533.00	1,010,439
23 Jan 26	533.60999 -6.19	541.53	529.64	539.98	1,603,593
22 Jan 26	539.79999 +8.64	540.56	531.22	532.85	1,731,188
21 Jan 26	531.15997 +12.12	532.77	520.65	520.65	1,471,294
20 Jan 26	519.03998 -27.31	545.01	518.32	538.34	3,038,428
16 Jan 26	546.34998 +0.92	548.83	543.11	545.31	1,612,542
15 Jan 26	545.42999 +0.43	552.25	541.87	541.87	1,522,187
14 Jan 26	545.00000 +2.84	546.99	539.70	540.02	1,144,050
13 Jan 26	542.15997 -2.32	545.58	536.35	544.93	1,368,283
12 Jan 26	544.47998 +2.54	544.57	538.59	541.00	1,034,208
09 Jan 26	541.94000 +0.38	547.33	541.63	543.82	1,197,087
08 Jan 26	541.56000 +4.06	545.74	535.95	537.41	1,283,687
07 Jan 26	537.50000 -2.15	543.42	537.01	541.03	1,172,594
06 Jan 26	539.65002 +6.75	541.76	532.14	533.86	1,421,521
05 Jan 26	532.90002 +20.24	537.67	511.50	511.98	1,577,888
02 Jan 26	512.65997 -9.93	524.55	511.31	521.81	1,635,777
31 Dec 25	522.59003 -5.10	527.96	522.44	526.28	1,063,713
30 Dec 25	527.69000 -2.41	531.99	526.96	527.80	907,294
29 Dec 25	530.09998 +0.65	532.46	528.99	530.09	1,220,960
26 Dec 25	529.45001 +3.71	529.64	524.72	524.72	717,557
24 Dec 25	525.73999 +0.60	527.58	524.20	525.57	443,702
23 Dec 25	525.14001 +3.24	527.06	519.85	520.94	1,522,011
22 Dec 25	521.90002 +9.30	524.64	509.92	510.21	1,415,616
19 Dec 25	512.59998 +5.89	512.73	506.10	506.71	2,750,283
18 Dec 25	506.70999 -3.88	515.87	505.98	510.84	1,546,364
17 Dec 25	510.59000 +10.73	512.41	500.23	500.93	2,038,314
16 Dec 25	499.85999 +0.23	503.49	495.00	499.70	2,277,646
15 Dec 25	499.63000 -1.40	503.27	497.68	502.52	1,604,171
12 Dec 25	501.03000 +3.47	503.91	498.08	498.56	1,419,514
11 Dec 25	497.56000 +6.24	498.61	492.10	493.22	2,666,334
10 Dec 25	491.32001 +0.59	492.85	485.26	490.88	1,634,840
09 Dec 25	490.73001 -1.37	495.45	490.11	492.68	1,075,042
08 Dec 25	492.10001 -6.42	497.28	489.49	496.72	1,460,945
05 Dec 25	498.51999 +1.53	501.74	494.56	494.56	1,833,230
04 Dec 25	496.98999 -2.89	502.10	494.60	499.11	935,114
03 Dec 25	499.88000 +8.67	501.73	491.79	492.26	1,226,629
02 Dec 25	491.20999 -4.06	496.55	490.81	494.91	1,133,970
01 Dec 25	495.26999 -3.56	500.43	494.78	495.51	1,335,414
28 Nov 25	498.82999 +3.22	500.18	495.66	497.95	749,533
26 Nov 25	495.60999 +1.42	498.46	490.00	491.66	1,037,139
25 Nov 25	494.19000 +4.95	496.54	489.24	490.32	1,134,161
24 Nov 25	489.23999 -4.36	494.23	488.82	494.00	2,698,153
21 Nov 25	493.60001 +2.69	497.00	490.35	494.07	1,899,028
20 Nov 25	490.91000 +0.11	498.32	488.95	493.80	1,245,669
19 Nov 25	490.79999 +0.52	493.00	487.92	490.75	1,490,614
18 Nov 25	490.28000 +1.33	492.40	486.25	487.73	1,207,577
17 Nov 25	488.95001 -4.95	493.51	487.62	492.50	1,742,152
14 Nov 25	493.89999 -9.06	503.89	493.63	502.05	2,079,135
13 Nov 25	502.95999 +7.12	506.27	491.64	491.64	1,922,260
12 Nov 25	495.84000 -1.89	501.81	495.48	497.76	964,516
11 Nov 25	497.73001 +3.89	498.66	493.55	495.00	1,129,478
10 Nov 25	493.84000 -2.58	494.92	487.58	493.59	1,505,242
07 Nov 25	496.42001 +6.42	496.42	486.00	488.45	1,704,203
06 Nov 25	490.00000 -7.10	497.24	488.80	494.99	1,309,567
05 Nov 25	497.10001 -2.11	500.37	494.95	496.53	1,566,008
04 Nov 25	499.20999 +2.19	500.35	495.01	497.72	2,063,142
03 Nov 25	497.01999 +9.81	497.29	483.77	489.72	2,068,785
31 Oct 25	487.20999 -4.36	498.00	485.57	493.96	2,498,157
30 Oct 25	491.57001 +18.52	500.25	486.30	487.77	2,629,212
29 Oct 25	473.04999 -20.63	490.00	470.97	489.36	2,540,650
28 Oct 25	493.67999 -2.96	498.22	492.63	495.34	1,327,168
27 Oct 25	496.64001 +7.19	497.60	491.40	492.04	1,837,991
24 Oct 25	489.45001 +6.75	492.23	484.58	486.97	1,304,619
23 Oct 25	482.70001 +2.96	483.27	478.88	482.15	1,175,695
22 Oct 25	479.73999 -4.05	485.86	478.30	482.06	1,715,126
21 Oct 25	483.79001 +6.20	485.70	477.54	478.42	1,028,194
20 Oct 25	477.59000 +4.40	478.12	472.84	474.46	1,668,184
17 Oct 25	473.19000 +1.14	476.46	470.26	473.54	1,766,723
16 Oct 25	472.04999 -10.83	484.71	470.00	483.36	1,669,069
15 Oct 25	482.88000 -3.81	491.32	481.52	486.90	1,166,179
14 Oct 25	486.69000 +7.35	488.29	477.00	477.10	1,444,450
13 Oct 25	479.34000 -6.76	490.31	471.78	485.92	2,139,678
10 Oct 25	486.10001 -1.51	494.42	485.29	492.29	2,221,595
09 Oct 25	487.60999 +5.18	491.99	484.90	486.52	1,873,664
08 Oct 25	482.42999 +1.21	486.39	477.92	483.62	1,597,261
07 Oct 25	481.22000 +2.87	485.10	478.87	484.67	1,457,947
06 Oct 25	478.35001 -1.46	480.47	474.28	480.24	1,996,075
03 Oct 25	479.81000 +3.18	482.31	474.77	475.53	1,344,297
02 Oct 25	476.63000 -5.04	484.36	474.77	480.03	1,558,599
01 Oct 25	481.67001 -5.04	490.64	480.25	488.90	1,902,641
30 Sep 25	486.70999 -4.63	491.82	484.22	491.82	1,620,066
29 Sep 25	491.34000 +4.16	493.96	488.37	491.96	1,823,858
26 Sep 25	487.17999 +2.24	490.96	485.36	488.00	1,769,957
25 Sep 25	484.94000 -5.80	490.70	482.37	489.33	1,928,862
24 Sep 25	490.73999 -6.02	493.42	485.45	492.56	2,569,060
23 Sep 25	496.76001 -8.81	507.00	493.06	505.60	2,241,425
22 Sep 25	505.57001 -1.59	514.14	505.47	508.34	1,752,353
19 Sep 25	507.16000 -0.64	510.00	502.58	507.80	4,084,611
18 Sep 25	507.79999 -36.30	543.59	503.10	542.76	3,221,058
17 Sep 25	544.09998 +2.81	547.45	540.51	544.16	875,167
16 Sep 25	541.28998 -2.70	542.46	536.95	540.00	1,151,627
15 Sep 25	543.98999 -0.24	547.89	543.23	545.68	962,790
12 Sep 25	544.22998 -6.65	550.34	543.00	547.91	1,008,404
11 Sep 25	550.88000 +10.99	552.17	540.00	541.03	1,010,019
10 Sep 25	539.89001 -7.82	549.07	539.00	547.42	910,625
09 Sep 25	547.71002 +1.84	548.93	543.28	544.23	624,700
08 Sep 25	545.87000 +7.81	547.09	534.80	537.77	1,057,914
05 Sep 25	538.06000 -2.20	543.19	532.52	542.87	920,349
04 Sep 25	540.26001 +1.02	543.73	538.37	541.98	999,148
03 Sep 25	539.23999 -0.40	542.29	535.83	538.11	762,178
02 Sep 25	539.64001 -8.80	544.47	537.45	543.63	1,069,923
29 Aug 25	548.44000 +0.89	550.35	546.34	546.98	886,940
28 Aug 25	547.54999 -2.32	550.99	546.26	549.26	1,033,469
27 Aug 25	549.87000 -2.45	554.56	549.66	550.69	1,000,000
26 Aug 25	552.32001 +0.63	552.64	546.28	548.80	1,553,944
25 Aug 25	551.69000 -4.97	557.06	549.88	556.32	1,112,142
22 Aug 25	556.65997 +4.22	559.44	553.78	554.82	1,058,887
21 Aug 25	552.44000 -4.59	556.62	551.00	553.36	981,160
20 Aug 25	557.03003 +2.60	559.60	552.45	555.50	1,553,498
19 Aug 25	554.42999 +3.22	559.56	551.48	551.48	1,299,854
18 Aug 25	551.21002 -5.26	556.80	549.33	554.75	947,942
15 Aug 25	556.46997 -7.68	565.28	555.70	564.00	937,195
14 Aug 25	564.15002 +1.57	579.05	559.85	564.13	1,019,082
13 Aug 25	562.58002 +3.52	566.56	560.67	562.85	1,047,465
12 Aug 25	559.06000 +3.18	561.27	554.20	556.72	702,169
11 Aug 25	555.88000 -0.99	559.70	555.41	557.64	1,095,382
08 Aug 25	556.87000 -2.26	563.00	555.70	561.12	821,335
07 Aug 25	559.13000 -3.43	566.42	556.30	566.00	1,084,946
06 Aug 25	562.56000 -0.46	564.59	552.51	562.22	1,346,914
05 Aug 25	563.02002 +0.00	566.13	557.30	564.87	1,462,878
04 Aug 25	563.02002 +17.36	563.02	547.85	549.19	1,714,273
01 Aug 25	545.65997 -5.44	549.53	540.32	545.01	1,885,540
31 Jul 25	551.09998 +21.77	558.86	532.38	535.13	2,494,723
30 Jul 25	529.33002 -1.46	535.09	527.63	530.67	1,263,832
29 Jul 25	530.78998 +0.38	535.69	530.13	533.63	1,145,652
28 Jul 25	530.40997 -4.54	535.38	530.02	533.33	877,919
25 Jul 25	534.95001 +4.10	537.00	529.50	529.50	788,283
24 Jul 25	530.84998 +5.19	534.25	525.50	526.04	1,023,940
23 Jul 25	525.65997 +7.85	526.83	516.05	517.15	1,118,864
22 Jul 25	517.81000 -4.31	523.41	514.61	522.12	1,128,605
21 Jul 25	522.12000 -2.26	529.81	521.94	526.21	969,064
18 Jul 25	524.38000 -0.98	528.66	521.48	525.69	1,333,210
17 Jul 25	525.35999 +1.00	527.88	522.69	523.12	867,081
16 Jul 25	524.35999 +2.08	525.09	517.29	523.88	823,096
15 Jul 25	522.28003 -7.84	530.75	522.21	530.03	792,095
14 Jul 25	530.12000 +3.05	531.69	525.06	525.59	685,810
11 Jul 25	527.07001 -2.76	528.91	525.00	526.55	816,685
10 Jul 25	529.83002 +1.10	533.39	525.77	528.15	703,346
09 Jul 25	528.72998 +2.34	529.87	521.75	523.52	736,809
08 Jul 25	526.39001 -3.79	531.22	524.59	529.99	891,078
07 Jul 25	530.17999 +0.57	532.53	526.72	530.56	872,604
03 Jul 25	529.60999 +3.97	529.61	525.50	528.18	578,304
02 Jul 25	525.64001 -3.68	528.38	522.73	527.52	917,686
01 Jul 25	529.32001 +2.03	530.08	522.99	525.17	1,193,848
30 Jun 25	527.28998 +9.58	528.16	516.64	517.60	1,496,367
27 Jun 25	517.71002 +2.69	520.00	513.63	517.21	2,219,405
26 Jun 25	515.02002 -6.27	522.29	514.71	521.45	1,296,225
25 Jun 25	521.28998 -1.68	521.41	517.57	520.95	1,059,922
24 Jun 25	522.96997 +8.39	524.43	515.80	518.03	1,023,756
23 Jun 25	514.58002 +10.38	515.62	505.00	505.80	2,134,794
20 Jun 25	504.20001 +1.57	510.65	500.96	504.53	2,079,800
18 Jun 25	502.63000 +1.56	506.60	500.51	500.66	1,103,589
17 Jun 25	501.07001 -3.93	504.99	499.54	502.07	1,193,750
16 Jun 25	505.00000 +3.51	510.36	503.31	505.00	1,009,582
13 Jun 25	501.48999 -4.38	504.60	498.69	500.96	1,325,368
12 Jun 25	505.87000 -8.11	510.46	497.17	510.46	1,319,755
11 Jun 25	513.97998 +0.06	519.24	511.70	513.10	949,691
10 Jun 25	513.91998 -1.08	516.79	511.27	516.05	855,072
09 Jun 25	515.00000 -4.36	519.16	510.39	518.29	743,812
06 Jun 25	519.35999 +3.60	521.93	515.50	518.33	623,892
05 Jun 25	515.76001 +1.82	517.46	513.17	516.96	837,282
04 Jun 25	513.94000 +1.64	517.23	511.61	513.35	712,327
03 Jun 25	512.29999 -1.29	513.88	506.73	513.88	1,396,604
02 Jun 25	513.59003 +0.73	513.74	501.96	509.43	883,335
30 May 25	512.85999 -1.24	514.74	508.46	514.10	2,129,277
29 May 25	514.09998 +2.62	515.16	509.46	513.03	649,961
28 May 25	511.48001 -5.22	516.25	510.65	514.65	878,241
27 May 25	516.70001 +6.68	518.27	512.58	515.12	822,849
23 May 25	510.01999 -1.30	512.74	506.65	507.11	1,293,986
22 May 25	511.32001 +1.05	514.17	507.02	507.47	899,852
21 May 25	510.26999 -12.67	521.42	509.55	519.92	1,501,455
20 May 25	522.94000 -1.34	523.43	518.89	520.39	1,279,300
19 May 25	524.28003 +1.82	526.52	517.21	517.21	724,493
16 May 25	522.46002 +3.18	522.85	518.17	521.47	1,020,987
15 May 25	519.28003 +7.34	520.20	510.00	512.46	1,197,026
14 May 25	511.94000 -3.63	517.24	510.71	517.00	1,607,825
13 May 25	515.57001 -2.79	522.56	515.45	518.36	1,215,200
12 May 25	518.35999 +10.63	519.00	510.96	516.01	909,487
09 May 25	507.73001 +0.12	509.42	505.63	507.89	934,177
08 May 25	507.60999 +1.90	514.78	507.23	507.73	870,243
07 May 25	505.70999 +3.90	507.58	500.50	502.24	1,061,520
06 May 25	501.81000 -4.09	506.00	500.07	500.95	771,580
05 May 25	505.89999 -0.72	512.00	502.29	504.68	993,805
02 May 25	506.62000 +7.69	509.79	502.86	503.52	878,027
01 May 25	498.92999 -1.12	506.28	497.34	498.90	1,570,460
30 Apr 25	500.04999 +8.29	502.40	483.13	488.90	2,230,499
29 Apr 25	491.76001 +12.39	495.78	482.65	486.44	1,885,528
28 Apr 25	479.37000 -0.63	484.03	473.71	480.00	1,530,494
25 Apr 25	480.00000 -1.26	482.19	476.14	480.76	977,228
24 Apr 25	481.26001 +11.03	482.04	470.72	472.74	1,222,486
23 Apr 25	470.23001 +3.81	484.27	467.30	475.50	1,231,631
22 Apr 25	466.42001 +17.43	466.98	450.28	450.74	1,240,275
21 Apr 25	448.98999 -13.89	460.22	444.06	460.00	1,637,439
17 Apr 25	462.88000 -1.10	467.54	461.03	466.16	910,035
16 Apr 25	463.98001 -6.73	471.95	460.00	469.20	821,299
15 Apr 25	470.70999 -0.88	475.81	470.03	472.54	1,078,831
14 Apr 25	471.59000 +6.45	475.00	468.46	472.18	820,873
11 Apr 25	465.14001 +7.38	466.90	450.78	456.03	1,034,824
10 Apr 25	457.76001 -16.23	471.06	447.48	471.06	1,677,430
09 Apr 25	473.98999 +32.49	475.94	428.00	435.00	2,725,624
08 Apr 25	441.50000 +3.19	470.39	434.74	462.90	2,264,293
07 Apr 25	438.31000 -13.19	460.82	427.14	442.84	3,171,492
04 Apr 25	451.50000 -37.88	479.00	450.72	477.27	1,960,403
03 Apr 25	489.38000 -24.60	507.97	488.57	498.13	1,516,728
02 Apr 25	513.97998 +3.20	514.91	505.26	505.76	857,062
01 Apr 25	510.78000 +2.68	512.44	503.03	504.07	972,616
31 Mar 25	508.10001 +5.59	510.58	497.90	501.59	1,386,742
28 Mar 25	502.51001 -6.13	510.94	501.80	507.77	1,138,186
27 Mar 25	508.64001 +0.84	511.66	504.89	507.43	810,601
26 Mar 25	507.79999 -5.36	514.67	505.16	512.40	965,909
25 Mar 25	513.15997 +9.22	514.36	506.00	508.31	1,343,674
24 Mar 25	503.94000 +6.06	507.69	501.10	503.11	1,517,706
21 Mar 25	497.88000 +0.68	498.04	492.15	494.12	2,475,188
20 Mar 25	497.20001 +1.98	499.29	493.17	495.02	1,334,501
19 Mar 25	495.22000 +4.83	497.70	490.13	490.60	1,224,068
18 Mar 25	490.39001 -3.88	496.60	484.78	493.21	1,447,334
17 Mar 25	494.26999 +7.78	496.24	485.45	487.58	1,161,987
14 Mar 25	486.48999 +6.64	486.96	478.58	481.95	1,425,509
13 Mar 25	479.85001 +1.59	481.79	475.11	478.23	1,754,617
12 Mar 25	478.26001 -1.74	487.22	474.04	483.71	1,669,686
11 Mar 25	480.00000 -8.39	490.94	479.49	490.00	1,849,941
10 Mar 25	488.39001 -8.61	495.26	483.68	489.47	1,821,765
07 Mar 25	497.00000 -17.21	512.47	487.56	509.76	1,900,049
06 Mar 25	514.21002 -8.69	521.46	509.20	517.00	1,451,071
05 Mar 25	522.90002 +6.09	526.78	515.08	517.01	1,641,136
04 Mar 25	516.81000 -12.50	529.02	514.75	527.07	1,347,515
03 Mar 25	529.31000 -4.43	537.55	527.29	533.74	1,331,635
28 Feb 25	533.73999 +8.38	534.19	525.24	530.19	1,592,144
27 Feb 25	525.35999 -3.88	534.40	522.83	530.41	1,033,427
26 Feb 25	529.23999 -4.14	535.20	528.54	532.41	703,371
25 Feb 25	533.38000 +0.16	536.10	529.50	534.91	1,042,199
24 Feb 25	533.21997 -0.18	536.42	531.41	533.21	1,247,399
21 Feb 25	533.40002 -2.03	536.14	531.55	535.05	1,334,524
20 Feb 25	535.42999 -7.27	542.14	532.91	540.86	1,230,156
19 Feb 25	542.70001 -1.07	543.50	539.51	542.28	1,724,954
18 Feb 25	543.77002 +4.08	544.33	537.15	543.39	1,454,605
14 Feb 25	539.69000 -2.63	545.39	538.89	544.23	921,311
13 Feb 25	542.32001 +10.81	542.77	534.22	536.74	1,349,334
12 Feb 25	531.51001 -9.00	537.00	526.98	535.87	1,430,475
11 Feb 25	540.51001 +25.21	542.00	526.22	540.00	2,237,830
10 Feb 25	515.29999 -3.85	520.62	513.50	518.00	1,664,412
07 Feb 25	519.15002 +0.09	521.63	516.52	518.60	1,370,215
06 Feb 25	519.06000 +4.79	521.35	515.69	515.69	1,407,585
05 Feb 25	514.27002 +0.58	517.29	510.40	516.08	1,349,068
04 Feb 25	513.69000 -4.69	518.45	512.22	512.84	1,190,191
03 Feb 25	518.38000 -3.03	519.40	511.32	517.91	1,707,562
31 Jan 25	521.40997 -2.13	528.00	520.21	524.21	1,146,033
30 Jan 25	523.53998 +6.32	526.94	519.60	521.54	734,008
29 Jan 25	517.21997 -3.23	522.13	515.45	519.15	912,119
28 Jan 25	520.45001 -0.30	525.34	516.23	520.43	896,518
27 Jan 25	520.75000 +7.00	522.09	507.58	511.17	988,382
24 Jan 25	513.75000 +0.21	517.76	510.30	513.43	887,173
23 Jan 25	513.53998 +2.58	513.80	505.99	509.24	876,650
22 Jan 25	510.95999 +0.91	511.06	506.38	510.11	881,245
21 Jan 25	510.04999 +8.19	510.17	504.28	505.62	1,268,870
17 Jan 25	501.85999 -3.30	507.14	501.03	503.05	1,657,895
16 Jan 25	505.16000 +8.64	506.11	496.94	499.77	1,171,976
15 Jan 25	496.51999 +12.05	498.02	487.80	490.61	1,892,894
14 Jan 25	484.47000 +1.88	486.99	482.43	484.82	1,548,708
13 Jan 25	482.59000 -0.13	483.20	478.60	479.95	1,349,684
10 Jan 25	482.72000 -13.14	491.35	481.25	489.12	1,056,932
08 Jan 25	495.85999 +4.51	496.13	487.27	488.12	1,128,746
07 Jan 25	491.35001 -2.84	497.01	488.47	493.43	1,457,858
06 Jan 25	494.19000 -5.38	501.20	492.63	501.20	778,189
03 Jan 25	499.57001 +4.07	502.83	495.77	498.40	1,336,058
02 Jan 25	495.50000 -2.53	503.27	493.24	499.85	1,456,238
31 Dec 24	498.03000 +0.01	500.93	495.70	498.73	634,167
30 Dec 24	498.01999 -3.78	500.45	494.00	498.52	645,596
27 Dec 24	501.79999 -2.98	506.56	499.46	501.91	599,610
26 Dec 24	504.78000 +0.03	506.03	499.99	502.07	518,619
24 Dec 24	504.75000 +6.50	504.75	498.22	499.79	431,018
23 Dec 24	498.25000 +6.44	498.90	488.52	490.02	1,356,193
20 Dec 24	491.81000 +5.25	494.82	483.92	485.00	2,344,779
19 Dec 24	486.56000 -3.57	495.50	485.72	492.94	1,465,442
18 Dec 24	490.13000 -10.38	506.09	489.69	500.15	1,266,993
17 Dec 24	500.51001 -2.35	502.05	497.39	502.05	1,315,760
16 Dec 24	502.85999 -2.89	510.00	502.19	506.52	1,238,036
13 Dec 24	505.75000 -7.12	515.25	504.27	513.74	1,036,161
12 Dec 24	512.87000 -3.40	518.64	512.82	516.66	744,725
11 Dec 24	516.27002 +4.12	519.85	509.76	512.05	836,291
10 Dec 24	512.15002 -1.20	514.50	509.40	513.63	1,306,283
09 Dec 24	513.34998 -3.42	517.94	509.38	514.06	1,144,127
06 Dec 24	516.77002 +2.88	520.58	513.13	514.25	850,061
05 Dec 24	513.89001 -6.37	519.38	511.80	519.38	913,329
04 Dec 24	520.26001 +2.07	527.89	519.26	519.26	1,029,452
03 Dec 24	518.19000 -4.68	524.97	517.73	523.48	1,111,598
02 Dec 24	522.87000 +0.36	524.29	518.28	522.42	1,179,119
29 Nov 24	522.51001 -0.35	526.75	521.41	523.55	842,426
27 Nov 24	522.85999 +0.90	526.82	519.53	523.00	1,351,804
26 Nov 24	521.96002 +1.45	524.00	515.97	521.57	912,832
25 Nov 24	520.51001 +6.05	520.83	514.81	516.76	1,852,739
22 Nov 24	514.46002 +3.09	517.42	510.00	510.00	1,080,574
21 Nov 24	511.37000 +8.24	513.56	504.32	508.01	1,073,007
20 Nov 24	503.13000 +0.82	507.47	496.13	503.60	1,112,957
19 Nov 24	502.31000 -0.69	505.88	499.80	502.73	1,224,032
18 Nov 24	503.00000 -0.29	504.73	499.15	501.63	1,174,232
15 Nov 24	503.29001 -7.35	510.79	502.06	506.15	1,132,168
14 Nov 24	510.64001 +0.35	515.73	510.29	514.30	750,373
13 Nov 24	510.29001 +6.82	515.80	503.54	503.85	1,063,779
12 Nov 24	503.47000 -3.79	508.05	503.21	506.95	989,646
11 Nov 24	507.26001 +4.44	509.96	500.01	500.49	1,023,558
08 Nov 24	502.82001 +5.72	507.49	497.24	497.24	1,298,472
07 Nov 24	497.10001 +7.11	498.32	492.31	494.72	1,278,740
06 Nov 24	489.98999 +0.28	503.62	477.29	503.62	2,350,934
05 Nov 24	489.70999 +3.94	489.82	484.84	485.97	857,080
04 Nov 24	485.76999 +2.46	486.75	482.92	483.93	1,908,729
01 Nov 24	483.31000 +2.95	487.23	480.88	481.87	940,235
31 Oct 24	480.35999 -5.58	485.88	480.03	484.87	1,325,118
30 Oct 24	485.94000 -0.81	490.58	484.75	487.63	1,103,887
29 Oct 24	486.75000 -0.49	489.82	486.03	487.69	1,595,740
28 Oct 24	487.23999 -3.37	494.93	486.31	493.85	1,278,684
25 Oct 24	490.60999 -2.60	498.93	488.64	497.59	949,924
24 Oct 24	493.20999 -17.71	504.42	492.04	499.00	1,743,401
23 Oct 24	510.92001 -2.60	514.55	509.60	513.50	1,023,251
22 Oct 24	513.52002 -9.67	519.38	510.63	519.06	1,259,466
21 Oct 24	523.19000 -1.61	524.75	518.69	521.17	808,102
18 Oct 24	524.79999 +5.84	525.58	520.88	523.91	1,570,527
17 Oct 24	518.96002 -10.04	532.00	515.21	531.74	1,438,554
16 Oct 24	529.00000 +0.55	529.61	522.01	524.86	628,084
15 Oct 24	528.45001 +0.93	533.29	527.83	530.00	1,286,937
14 Oct 24	527.52002 +5.51	528.53	522.56	522.56	616,542
11 Oct 24	522.01001 +6.89	522.72	516.67	517.52	640,570
10 Oct 24	515.12000 -6.35	521.49	513.95	519.95	718,013
09 Oct 24	521.46997 +3.12	524.35	518.56	519.00	812,057
08 Oct 24	518.34998 +11.93	519.56	510.46	511.32	925,520
07 Oct 24	506.42001 -5.75	513.56	505.14	512.55	813,114
04 Oct 24	512.16998 -2.43	516.14	508.35	513.58	683,128
03 Oct 24	514.59998 -0.11	516.98	513.43	514.57	680,088
02 Oct 24	514.71002 +2.49	516.65	511.05	514.07	909,625
01 Oct 24	512.21997 -4.40	518.87	511.45	518.64	914,710
30 Sep 24	516.62000 +3.90	517.47	510.31	512.06	934,804
27 Sep 24	512.71997 +1.02	516.68	511.19	511.60	721,201
26 Sep 24	511.70001 -3.12	515.93	509.26	513.24	1,138,429
25 Sep 24	514.82001 -3.29	522.06	513.16	519.51	831,847
24 Sep 24	518.10999 -2.97	519.51	513.01	517.28	1,002,118
23 Sep 24	521.08002 -2.59	527.84	518.12	520.02	895,339
20 Sep 24	523.66998 -0.55	525.23	520.00	523.39	1,671,234
19 Sep 24	524.21997 +4.70	526.80	522.08	525.00	882,233
18 Sep 24	519.52002 -2.86	525.27	516.02	520.64	893,720
17 Sep 24	522.38000 -5.00	525.83	517.58	525.10	1,049,517
16 Sep 24	527.38000 +7.93	528.02	520.62	521.86	963,310
13 Sep 24	519.45001 -0.56	524.14	518.07	522.00	1,021,736
12 Sep 24	520.01001 +4.20	521.01	512.59	514.13	835,285
11 Sep 24	515.81000 -4.14	517.71	504.50	516.95	1,081,853
10 Sep 24	519.95001 +4.12	520.98	513.66	517.70	929,676
09 Sep 24	515.83002 +5.19	519.87	513.55	514.79	842,997
06 Sep 24	510.64001 -6.36	521.50	510.12	517.09	967,534
05 Sep 24	517.00000 +3.69	518.59	513.72	514.80	1,132,535
04 Sep 24	513.31000 +2.51	513.95	509.17	510.97	727,074
03 Sep 24	510.79999 -2.44	517.46	506.99	514.98	944,126
30 Aug 24	513.23999 +5.19	514.00	507.20	509.65	1,187,138
29 Aug 24	508.04999 +2.78	511.88	505.01	506.42	1,041,215
28 Aug 24	505.26999 -0.12	510.29	500.55	505.36	1,019,762
27 Aug 24	505.39001 +3.37	506.79	499.63	500.33	816,844
26 Aug 24	502.01999 +1.43	505.85	501.23	502.43	799,625
23 Aug 24	500.59000 +1.87	502.73	497.80	500.48	620,544
22 Aug 24	498.72000 -0.26	500.72	496.70	498.98	718,995
21 Aug 24	498.98001 +1.12	499.29	495.46	497.86	696,886
20 Aug 24	497.85999 +2.12	499.31	495.99	497.76	815,131
19 Aug 24	495.73999 +4.87	495.89	491.89	491.89	563,622
16 Aug 24	490.87000 -2.06	494.15	489.02	494.00	997,940
15 Aug 24	492.92999 +0.28	497.47	491.58	494.02	750,788
14 Aug 24	492.64999 +2.96	493.45	487.84	489.01	734,038
13 Aug 24	489.69000 +5.22	491.16	486.30	488.56	627,611
12 Aug 24	484.47000 -4.04	489.99	483.48	488.43	639,701
09 Aug 24	488.51001 +1.32	490.20	485.52	488.00	600,287
08 Aug 24	487.19000 +9.07	488.15	477.29	478.79	907,718
07 Aug 24	478.12000 -1.36	490.43	477.42	483.81	1,273,011
06 Aug 24	479.48001 +7.49	487.17	473.33	474.98	1,451,580
05 Aug 24	471.98999 -14.05	477.89	467.69	477.33	1,561,171
02 Aug 24	486.04001 -4.49	489.73	480.12	485.85	1,212,839
01 Aug 24	490.53000 +5.80	491.60	486.14	489.91	1,026,220
31 Jul 24	484.73001 -3.78	492.70	481.21	491.55	1,644,227
30 Jul 24	488.51001 -1.32	502.95	480.65	495.60	1,399,578
29 Jul 24	489.82999 +0.01	493.31	488.51	491.48	1,059,978
26 Jul 24	489.82001 +6.49	492.67	484.70	486.70	823,261
25 Jul 24	483.32999 +1.67	492.00	476.97	478.04	781,539
24 Jul 24	481.66000 -13.90	496.58	480.21	494.90	1,090,304
23 Jul 24	495.56000 +8.24	498.15	487.10	487.86	1,023,632
22 Jul 24	487.32001 +7.48	487.98	481.98	484.93	1,094,535
19 Jul 24	479.84000 -4.85	485.54	478.98	485.38	1,094,371
18 Jul 24	484.69000 -5.18	491.48	484.15	487.89	1,248,960
17 Jul 24	489.87000 +1.08	489.96	486.01	488.43	1,384,350
16 Jul 24	488.79001 +6.24	488.85	482.74	484.50	1,190,502
15 Jul 24	482.54999 +4.23	483.22	477.20	478.90	1,040,695
12 Jul 24	478.32001 +5.10	481.17	474.00	474.71	1,322,498
11 Jul 24	473.22000 +7.22	473.26	466.88	466.88	1,346,489
10 Jul 24	466.00000 +5.70	466.06	458.40	461.35	1,229,187
09 Jul 24	460.29999 +4.41	461.38	456.84	458.77	880,738
08 Jul 24	455.89001 +2.62	457.06	453.52	454.24	829,674
05 Jul 24	453.26999 +3.83	454.05	448.01	451.37	759,808
03 Jul 24	449.44000 -1.01	451.64	448.57	449.86	462,147
02 Jul 24	450.45001 +4.13	450.77	446.36	446.36	731,248
01 Jul 24	446.32001 +0.32	451.11	444.09	448.38	1,054,229
28 Jun 24	446.00000 -2.91	447.97	442.03	446.60	2,994,189
27 Jun 24	448.91000 +0.55	450.98	446.45	450.00	1,051,173
26 Jun 24	448.35999 -0.42	449.12	443.56	446.32	1,548,695
25 Jun 24	448.78000 +3.81	449.24	442.77	445.79	998,781
24 Jun 24	444.97000 +5.75	446.55	438.34	440.50	955,831
21 Jun 24	439.22000 +0.51	440.23	436.00	438.68	1,279,147
20 Jun 24	438.70999 +2.86	440.33	434.47	436.15	971,714
18 Jun 24	435.85001 +2.55	436.21	431.40	434.04	941,679
17 Jun 24	433.29999 -1.10	434.82	429.87	432.29	749,386
14 Jun 24	434.39999 -2.79	436.00	429.88	434.73	785,163
13 Jun 24	437.19000 -3.06	440.67	435.37	440.00	688,317
12 Jun 24	440.25000 +11.44	441.81	432.11	434.20	1,215,433
11 Jun 24	428.81000 -1.19	429.91	427.19	429.91	1,082,806
10 Jun 24	430.00000 +1.26	430.26	425.49	427.66	694,476
07 Jun 24	428.73999 -5.92	432.89	428.23	431.67	806,159
06 Jun 24	434.66000 -1.63	438.95	434.10	437.38	613,073
05 Jun 24	436.29001 +4.45	436.99	427.83	432.72	875,270
04 Jun 24	431.84000 +2.58	433.42	427.27	428.99	656,619
03 Jun 24	429.26001 +1.75	432.27	424.82	428.44	1,162,257
31 May 24	427.51001 +5.92	427.71	419.49	421.98	1,687,171
30 May 24	421.59000 -3.37	424.79	420.30	424.15	892,846
29 May 24	424.95999 -6.04	428.39	424.09	426.27	842,612
28 May 24	431.00000 -7.24	437.67	429.00	436.46	1,191,557
24 May 24	438.23999 +1.96	439.90	435.01	437.90	661,781
23 May 24	436.28000 -6.02	441.13	434.97	441.13	1,125,816
22 May 24	442.29999 +2.43	442.62	438.57	439.84	922,680
21 May 24	439.87000 +2.13	441.23	436.90	437.74	1,325,539
20 May 24	437.73999 -4.14	441.57	437.00	439.54	1,079,912
17 May 24	441.88000 +3.86	442.10	437.14	439.68	1,236,181
16 May 24	438.01999 +2.32	440.86	432.33	435.86	1,105,562
15 May 24	435.70001 +7.67	435.97	428.13	429.31	1,270,544
14 May 24	428.03000 +0.02	429.74	420.37	428.01	1,691,731
13 May 24	428.01001 -3.56	433.58	427.62	432.48	937,515
10 May 24	431.57001 -0.72	435.26	431.14	433.75	792,864
09 May 24	432.29001 +3.08	432.43	428.68	429.09	989,579
08 May 24	429.20999 +0.65	430.40	427.46	428.40	745,519
07 May 24	428.56000 +2.80	428.81	425.10	425.10	787,022
06 May 24	425.76001 +0.58	427.77	420.89	427.39	1,316,029
03 May 24	425.17999 +8.22	425.37	420.52	421.96	1,917,839
02 May 24	416.95999 +0.76	419.24	408.84	417.54	1,222,004
01 May 24	416.20001 +0.37	421.05	413.86	413.86	1,079,723
30 Apr 24	415.82999 +0.52	417.35	410.48	414.90	1,954,106
29 Apr 24	415.31000 -0.47	418.00	414.41	418.00	1,526,478
26 Apr 24	415.78000 +0.28	418.86	412.85	416.01	1,368,104
25 Apr 24	415.50000 +2.22	429.99	407.69	428.04	2,089,529
24 Apr 24	413.28000 +0.02	414.58	408.95	412.13	3,127,444
23 Apr 24	413.26001 -3.67	418.18	411.38	417.04	2,144,789
22 Apr 24	416.92999 +4.37	417.90	413.04	415.00	1,114,923
19 Apr 24	412.56000 -0.81	414.85	409.90	414.69	1,130,770
18 Apr 24	413.37000 +1.26	415.78	408.39	414.96	1,058,992
17 Apr 24	412.10999 +3.55	413.94	409.51	411.39	844,576
16 Apr 24	408.56000 -1.00	413.51	407.75	409.25	1,049,991
15 Apr 24	409.56000 -8.25	422.64	408.26	421.83	1,044,223
12 Apr 24	417.81000 -5.11	421.94	416.45	419.23	1,168,196
11 Apr 24	422.92001 -1.12	425.99	422.04	424.26	1,124,185
10 Apr 24	424.04001 -10.96	430.31	423.32	428.79	938,590
09 Apr 24	435.00000 +0.89	438.31	432.29	437.39	736,634
08 Apr 24	434.10999 +2.52	435.64	431.83	432.02	1,047,021
05 Apr 24	431.59000 +3.17	432.11	424.02	428.33	1,136,307
04 Apr 24	428.42001 +1.96	437.39	427.22	429.12	1,586,180
03 Apr 24	426.45999 +0.35	426.95	424.21	424.93	1,023,062
02 Apr 24	426.10999 -0.98	427.20	422.68	426.58	1,403,079
01 Apr 24	427.09000 +1.64	431.16	426.86	429.09	1,589,965
28 Mar 24	425.45001 +2.64	427.16	422.37	424.52	1,871,379
27 Mar 24	422.81000 +3.32	423.48	418.67	422.96	1,213,475
26 Mar 24	419.48999 +1.01	421.19	417.18	418.94	1,330,647
25 Mar 24	418.48001 -0.65	418.83	412.80	417.44	1,337,363
22 Mar 24	419.13000 -9.42	431.09	419.01	429.37	1,477,164
21 Mar 24	428.54999 +2.52	431.40	426.01	427.35	1,230,269
20 Mar 24	426.03000 +2.06	426.06	421.73	424.15	1,313,221
19 Mar 24	423.97000 +2.22	424.05	420.74	422.39	1,627,166
18 Mar 24	421.75000 -1.06	426.21	421.36	424.07	1,001,279
15 Mar 24	422.81000 -0.66	424.52	418.65	420.03	2,368,225
14 Mar 24	423.47000 -4.56	428.10	421.06	426.72	1,282,469
13 Mar 24	428.03000 -0.58	430.17	426.68	428.29	748,591
12 Mar 24	428.60999 +1.93	430.73	426.15	429.32	909,935
11 Mar 24	426.67999 -1.55	428.69	423.29	427.00	976,631
08 Mar 24	428.23001 +1.56	430.60	426.87	427.74	1,116,004
07 Mar 24	426.67001 +0.53	430.73	426.40	430.73	1,166,648
06 Mar 24	426.14001 +3.83	426.90	422.35	424.33	1,506,151
05 Mar 24	422.31000 -3.13	427.06	421.39	423.81	1,434,643
04 Mar 24	425.44000 -3.57	429.51	423.95	428.38	2,045,223
01 Mar 24	429.01001 +0.63	432.27	426.98	428.00	1,444,779
29 Feb 24	428.38000 -1.01	433.59	428.02	432.51	2,068,189
28 Feb 24	429.39001 +1.55	431.81	426.17	427.47	1,168,554
27 Feb 24	427.84000 -5.57	434.60	426.24	433.25	1,493,586
26 Feb 24	433.41000 -4.86	439.30	433.39	436.68	1,135,289
23 Feb 24	438.26999 +3.05	440.32	436.16	436.48	868,417
22 Feb 24	435.22000 +10.89	437.62	428.48	429.11	1,301,035
21 Feb 24	424.32999 -1.68	429.49	421.38	425.51	972,556
20 Feb 24	426.01001 +2.44	426.21	420.68	423.16	1,983,281
16 Feb 24	423.57001 -0.92	427.51	421.86	422.00	1,630,433
15 Feb 24	424.48999 +3.28	426.66	422.08	423.49	1,377,201
14 Feb 24	421.20999 -1.27	425.49	417.47	424.45	1,423,490
13 Feb 24	422.48001 -7.05	426.26	420.13	421.84	1,883,158
12 Feb 24	429.53000 -8.36	439.14	429.18	439.14	1,694,778
09 Feb 24	437.89001 +1.26	441.04	431.33	436.93	1,825,752
08 Feb 24	436.63000 -23.09	437.34	419.85	431.80	3,762,759
07 Feb 24	459.72000 +6.43	461.16	453.63	459.38	1,574,360
06 Feb 24	453.29001 +1.75	454.52	449.72	451.79	951,351
05 Feb 24	451.54001 -2.51	453.02	445.67	450.00	1,209,113
02 Feb 24	454.04999 -3.17	456.73	448.18	455.00	1,484,297
01 Feb 24	457.22000 +8.87	457.46	447.73	448.35	941,357
31 Jan 24	448.35001 -6.21	457.19	447.96	455.01	1,662,884
30 Jan 24	454.56000 +4.75	455.33	448.50	450.19	1,035,752
29 Jan 24	449.81000 +3.21	450.62	444.96	447.93	1,073,364
26 Jan 24	446.60001 -2.74	449.44	445.42	448.93	781,470
25 Jan 24	449.34000 +3.44	449.57	443.61	447.36	1,023,569
24 Jan 24	445.89999 -0.59	450.32	445.20	448.41	877,614
23 Jan 24	446.48999 +2.03	447.00	443.02	446.57	809,051
22 Jan 24	444.45999 +2.51	446.20	442.84	444.72	1,022,515
19 Jan 24	441.95001 +2.35	443.46	439.03	441.23	963,918
18 Jan 24	439.60001 +1.87	441.16	435.63	439.48	974,079
17 Jan 24	437.73001 +1.18	439.49	433.46	433.84	1,028,936
16 Jan 24	436.54999 -0.45	438.22	432.87	433.44	1,113,328
12 Jan 24	437.00000 +2.81	439.30	434.14	437.47	823,459
11 Jan 24	434.19000 +1.06	435.62	430.22	434.17	1,265,026
10 Jan 24	433.13000 +2.96	434.95	429.65	431.75	997,522
09 Jan 24	430.17001 -2.00	432.88	428.29	428.29	706,094
08 Jan 24	432.17001 +4.24	432.39	427.58	430.65	1,190,543
05 Jan 24	427.92999 -1.74	431.38	425.77	428.86	921,195
04 Jan 24	429.67001 -0.19	433.65	429.02	430.65	1,044,889
03 Jan 24	429.85999 -6.53	434.60	429.08	433.41	923,520
02 Jan 24	436.39001 -4.13	440.50	433.76	439.27	1,059,114
29 Dec 23	440.51999 -1.32	443.72	439.14	441.84	714,218
28 Dec 23	441.84000 +1.84	443.47	439.02	439.66	675,390
27 Dec 23	440.00000 +3.77	440.29	434.00	435.29	817,244
26 Dec 23	436.23001 +1.39	438.63	434.51	434.51	535,084
22 Dec 23	434.84000 +2.15	436.86	432.62	435.13	665,655
21 Dec 23	432.69000 +4.86	433.08	429.05	429.05	802,996
20 Dec 23	427.82999 -8.83	437.46	427.57	436.70	1,545,361
19 Dec 23	436.66000 +0.25	439.82	434.50	435.16	1,141,606
18 Dec 23	436.41000 +0.63	439.33	435.15	435.97	881,599
15 Dec 23	435.78000 -2.00	437.35	432.56	432.59	2,008,246
14 Dec 23	437.78000 +2.52	441.67	435.80	440.00	1,320,888
13 Dec 23	435.26001 +8.45	435.99	427.37	428.90	1,184,660
12 Dec 23	426.81000 +3.06	427.15	422.33	423.49	1,064,160
11 Dec 23	423.75000 +8.37	424.13	415.98	416.12	1,380,166
08 Dec 23	415.38000 -2.00	418.85	413.17	415.64	1,642,474
07 Dec 23	417.38000 -1.28	419.93	416.60	419.50	1,242,981
06 Dec 23	418.66000 -4.49	425.00	418.38	423.00	1,475,303
05 Dec 23	423.14999 -1.04	426.15	419.71	426.10	1,661,170
04 Dec 23	424.19000 +2.19	425.60	418.03	419.55	1,513,456
01 Dec 23	422.00000 +6.17	424.98	416.01	417.00	1,974,460
30 Nov 23	415.82999 +1.19	416.12	412.11	413.13	1,665,998
29 Nov 23	414.64001 +1.66	418.34	413.74	414.53	946,829
28 Nov 23	412.98001 +0.73	417.74	410.01	411.00	1,134,373
27 Nov 23	412.25000 -2.85	414.01	410.39	412.41	1,326,868
24 Nov 23	415.10001 +0.00	416.02	412.76	416.02	404,177
22 Nov 23	415.10001 +1.34	417.78	413.88	415.29	977,581
21 Nov 23	413.76001 +2.22	413.88	410.94	411.03	1,059,374
20 Nov 23	411.54001 +3.42	413.20	407.53	407.58	1,510,396
17 Nov 23	408.12000 +4.14	408.42	401.79	403.50	1,647,151
16 Nov 23	403.98001 +1.92	405.60	403.21	404.43	1,062,353
15 Nov 23	402.06000 -1.85	407.34	401.58	403.91	1,243,629
14 Nov 23	403.91000 +9.10	406.43	398.73	399.64	1,674,047
13 Nov 23	394.81000 +0.84	396.02	392.69	394.42	1,164,928
10 Nov 23	393.97000 +6.29	394.10	387.05	389.75	1,201,242
09 Nov 23	387.67999 +1.30	390.49	385.38	389.63	1,200,164
08 Nov 23	386.38000 +1.81	386.74	382.12	383.48	781,753
07 Nov 23	384.57001 -0.08	388.00	383.67	385.75	908,868
06 Nov 23	384.64999 +1.75	385.31	381.33	382.21	1,209,317
03 Nov 23	382.89999 +6.98	385.53	380.05	381.41	1,888,475
02 Nov 23	375.92001 +24.52	379.82	365.00	365.00	3,046,535
01 Nov 23	351.39999 +2.09	353.27	347.00	350.53	1,411,913
31 Oct 23	349.31000 +4.24	349.41	342.93	345.49	1,748,140
30 Oct 23	345.07001 +2.59	346.83	340.49	344.80	1,546,494
27 Oct 23	342.48001 -5.78	349.99	340.61	348.50	1,160,918
26 Oct 23	348.26001 -0.87	352.86	347.44	347.74	946,222
25 Oct 23	349.13000 +1.19	353.57	345.91	346.62	1,113,341
24 Oct 23	347.94000 -2.26	353.91	345.10	350.25	1,548,484
23 Oct 23	350.20001 +0.17	354.66	346.11	347.90	1,128,590
20 Oct 23	350.03000 -7.53	357.42	349.89	357.42	2,062,604
19 Oct 23	357.56000 -2.34	362.38	356.05	360.78	899,885
18 Oct 23	359.89999 -7.41	365.75	359.70	364.24	975,919
17 Oct 23	367.31000 -0.23	371.64	362.85	364.72	728,081
16 Oct 23	367.54001 +3.83	371.63	364.98	366.38	826,735
13 Oct 23	363.70999 -2.11	368.48	360.54	366.51	661,951
12 Oct 23	365.82001 -6.08	373.39	363.88	372.84	861,227
11 Oct 23	371.89999 +2.32	374.05	369.22	371.93	611,392
10 Oct 23	369.57999 +3.11	372.43	365.26	366.00	889,932
09 Oct 23	366.47000 +2.41	367.28	361.98	361.98	638,601
06 Oct 23	364.06000 +2.78	366.17	357.55	359.66	880,437
05 Oct 23	361.28000 -1.00	362.42	357.45	361.13	714,285
04 Oct 23	362.28000 +5.86	362.58	356.84	357.91	1,069,629
03 Oct 23	356.42001 -10.30	365.67	355.00	364.18	1,027,023
02 Oct 23	366.72000 +1.31	372.01	364.59	367.26	1,568,553
29 Sep 23	365.41000 -3.12	374.69	364.57	371.51	1,142,314
28 Sep 23	368.53000 +5.47	370.32	362.83	363.06	1,907,251
27 Sep 23	363.06000 -1.01	365.59	360.91	365.13	1,437,559
26 Sep 23	364.07001 -7.39	368.61	363.24	366.18	1,852,911
25 Sep 23	371.45999 -0.23	372.60	369.51	370.44	946,343
22 Sep 23	371.69000 -0.62	375.90	371.07	372.57	1,159,312
21 Sep 23	372.31000 -13.93	385.00	372.16	383.64	1,079,160
20 Sep 23	386.23999 -3.07	392.11	385.82	390.02	773,508
19 Sep 23	389.31000 -0.21	389.86	386.64	387.97	848,957
18 Sep 23	389.51999 +1.26	391.22	386.33	386.97	638,256
15 Sep 23	388.26001 -7.93	394.70	387.80	393.48	2,472,331
14 Sep 23	396.19000 +6.34	396.39	389.92	394.32	825,458
13 Sep 23	389.85001 +2.56	390.90	385.73	386.66	680,884
12 Sep 23	387.29001 -2.07	389.93	385.28	387.13	968,737
11 Sep 23	389.35999 -1.35	392.83	387.64	390.71	973,309
08 Sep 23	390.70999 -2.87	395.49	389.51	394.50	864,618
07 Sep 23	393.57999 -0.57	395.16	389.53	389.53	1,160,924
06 Sep 23	394.14999 +0.60	395.85	391.95	393.19	1,099,495
05 Sep 23	393.54999 -0.69	402.94	393.36	394.45	1,334,327
01 Sep 23	394.23999 +3.38	396.62	392.82	393.65	769,401
31 Aug 23	390.85999 -1.52	395.88	390.74	393.42	1,201,826
30 Aug 23	392.38000 -0.12	395.43	391.48	392.12	750,473
29 Aug 23	392.50000 +2.07	393.24	388.81	389.61	661,432
28 Aug 23	390.42999 +2.16	393.15	387.88	390.13	1,015,988
25 Aug 23	388.26999 +1.25	391.92	385.70	388.95	942,354
24 Aug 23	387.01999 -4.71	396.21	386.98	392.01	770,535
23 Aug 23	391.73001 +8.19	392.00	385.22	386.66	770,596
22 Aug 23	383.54001 +5.06	385.53	378.98	380.89	1,024,756
21 Aug 23	378.48001 -3.52	383.19	376.79	382.00	1,168,785
18 Aug 23	382.00000 -2.38	384.85	380.17	380.44	1,045,634
17 Aug 23	384.38000 -2.37	390.14	384.14	387.46	994,311
16 Aug 23	386.75000 -0.30	389.16	384.03	384.87	811,061
15 Aug 23	387.04999 -1.64	388.52	385.07	385.82	971,887
14 Aug 23	388.69000 +1.00	390.63	386.61	388.06	847,696
11 Aug 23	387.69000 -0.12	388.58	383.46	385.17	817,384
10 Aug 23	387.81000 +0.15	394.75	387.19	389.90	933,152
09 Aug 23	387.66000 +1.15	392.01	386.12	386.31	927,170
08 Aug 23	386.51001 -3.87	388.95	380.67	387.90	951,899
07 Aug 23	390.38000 +3.54	390.51	386.00	387.59	715,492
04 Aug 23	386.84000 +3.12	390.72	380.62	384.56	1,196,672
03 Aug 23	383.72000 -10.53	392.97	382.70	388.78	2,144,597
02 Aug 23	394.25000 -4.06	395.94	390.72	394.30	1,589,582
01 Aug 23	398.31000 +3.80	398.87	393.37	394.40	1,221,376
31 Jul 23	394.51001 +2.35	395.27	388.04	391.79	1,916,195
28 Jul 23	392.16000 -3.52	401.83	392.02	398.01	2,418,822
27 Jul 23	395.67999 -32.73	412.43	393.77	403.50	3,530,218
26 Jul 23	428.41000 +0.88	428.65	425.41	428.07	1,352,695
25 Jul 23	427.53000 +4.73	428.65	420.51	421.42	1,353,892
24 Jul 23	422.79999 -0.49	425.51	421.05	424.40	1,442,187
21 Jul 23	423.29001 -0.50	425.29	423.26	424.78	1,351,054
20 Jul 23	423.79001 +1.26	424.11	420.82	422.91	1,085,440
19 Jul 23	422.53000 +0.68	425.34	420.95	423.71	1,320,262
18 Jul 23	421.85001 +4.46	422.26	417.01	417.72	1,024,166
17 Jul 23	417.39001 +1.37	418.64	414.72	416.71	1,189,373
14 Jul 23	416.01999 +3.99	417.36	412.29	412.62	1,282,643
13 Jul 23	412.03000 +5.47	413.56	407.28	409.99	1,244,812
12 Jul 23	406.56000 +10.14	409.45	403.17	403.82	1,952,350
11 Jul 23	396.42001 -2.01	399.88	394.97	396.98	926,583
10 Jul 23	398.42999 +5.18	400.77	393.99	393.99	840,790
07 Jul 23	393.25000 -2.11	398.07	392.00	393.22	811,566
06 Jul 23	395.35999 -4.24	397.52	392.55	395.36	1,031,465
05 Jul 23	399.60001 +2.68	401.33	392.91	395.43	1,163,032
03 Jul 23	396.92001 -3.97	399.11	394.29	398.37	713,645
30 Jun 23	400.89001 +5.05	405.65	398.75	400.19	1,349,873
29 Jun 23	395.84000 +4.32	396.86	389.83	391.59	999,704
28 Jun 23	391.51999 +0.51	392.10	389.19	390.24	721,087
27 Jun 23	391.01001 +4.00	392.32	386.64	389.65	711,322
26 Jun 23	387.01001 -3.35	391.35	386.93	390.26	855,935
23 Jun 23	390.35999 +2.12	392.38	385.01	385.86	1,467,648
22 Jun 23	388.23999 -0.87	388.99	383.83	388.27	1,143,191
21 Jun 23	389.10999 -2.73	391.42	386.44	389.31	1,266,729
20 Jun 23	391.84000 -3.37	392.65	384.43	387.05	1,500,052
16 Jun 23	395.20999 -4.77	402.92	395.00	401.84	1,883,531
15 Jun 23	399.98001 +6.89	401.27	392.70	394.49	1,465,327
14 Jun 23	393.09000 +2.53	395.48	390.49	391.29	1,498,495
13 Jun 23	390.56000 +5.30	390.96	384.81	386.27	1,515,342
12 Jun 23	385.26001 +1.26	386.18	382.53	384.61	1,159,064
09 Jun 23	384.00000 +1.84	385.00	381.40	384.20	1,251,442
08 Jun 23	382.16000 +7.97	382.33	373.82	374.66	1,035,760
07 Jun 23	374.19000 -4.99	380.75	372.82	379.92	1,020,739
06 Jun 23	379.17999 +1.08	381.03	375.97	376.65	737,488
05 Jun 23	378.10001 +2.07	380.70	376.50	377.98	814,190
02 Jun 23	376.03000 +7.04	378.70	371.21	372.00	1,326,555
01 Jun 23	368.98999 +1.56	371.54	365.42	366.53	1,068,403
31 May 23	367.42999 +3.10	368.53	359.76	362.00	2,508,811
30 May 23	364.32999 +3.55	370.10	362.81	365.72	973,485
26 May 23	360.78000 +2.46	363.60	357.71	358.76	1,054,463
25 May 23	358.32001 +2.12	359.45	354.74	356.07	1,069,590
24 May 23	356.20001 -5.99	362.38	354.20	361.58	1,234,329
23 May 23	362.19000 -10.16	372.45	360.88	369.60	1,198,712
22 May 23	372.35001 +6.93	374.06	365.41	365.41	1,231,437
19 May 23	365.42001 +1.62	370.78	361.53	362.19	1,304,599
18 May 23	363.79999 +2.86	364.57	358.77	361.29	1,046,803
17 May 23	360.94000 +2.29	361.98	357.23	361.43	870,675
16 May 23	358.64999 -2.83	362.30	358.47	359.86	683,015
15 May 23	361.48001 +2.14	361.83	357.36	359.57	854,179
12 May 23	359.34000 -0.95	361.98	356.71	360.71	750,010
11 May 23	360.29001 -1.89	363.64	358.11	362.92	892,628
10 May 23	362.17999 +6.91	363.64	357.10	357.10	1,407,131
09 May 23	355.26999 +0.09	359.10	354.73	355.18	863,669
08 May 23	355.17999 +0.99	356.15	353.25	354.46	696,167
05 May 23	354.19000 +6.68	356.65	350.24	351.07	929,985
04 May 23	347.51001 -2.46	352.41	346.62	348.71	1,022,771
03 May 23	349.97000 -6.05	358.34	349.86	357.44	912,463
02 May 23	356.01999 -6.63	362.65	352.50	360.12	1,131,628
01 May 23	362.64999 +0.07	365.53	361.26	361.70	1,085,072
28 Apr 23	362.57999 +7.00	362.95	355.02	355.03	1,742,693
27 Apr 23	355.57999 +15.51	357.23	345.50	345.91	1,647,262
26 Apr 23	340.07001 -5.14	345.45	338.92	343.34	1,586,961
25 Apr 23	345.20999 -2.45	350.82	344.08	347.35	1,447,594
24 Apr 23	347.66000 -4.06	353.68	346.15	352.77	1,022,347
21 Apr 23	351.72000 -1.19	354.51	350.57	353.90	753,083
20 Apr 23	352.91000 +0.88	355.36	349.73	350.28	859,069
19 Apr 23	352.03000 -0.14	353.84	350.42	350.50	844,982
18 Apr 23	352.17001 +3.16	352.86	347.58	350.00	1,223,874
17 Apr 23	349.01001 +1.15	349.86	345.59	346.59	863,587
14 Apr 23	347.85999 -0.01	350.12	346.09	347.70	959,993
13 Apr 23	347.87000 +5.08	348.25	343.14	344.32	732,964
12 Apr 23	342.79001 +0.88	347.81	341.76	346.47	903,075
11 Apr 23	341.91000 +3.08	343.90	339.54	340.73	752,523
10 Apr 23	338.82999 -2.03	338.99	329.46	337.44	893,179
06 Apr 23	340.85999 -3.74	343.40	334.50	343.40	1,309,958
05 Apr 23	344.60001 -1.81	348.55	344.28	345.76	948,716
04 Apr 23	346.41000 +0.14	352.24	345.51	348.49	1,098,896
03 Apr 23	346.26999 +1.50	346.70	341.06	342.50	1,683,531
31 Mar 23	344.76999 +3.50	346.59	342.16	343.83	1,732,799
30 Mar 23	341.26999 +3.14	342.65	338.61	340.40	797,121
29 Mar 23	338.13000 +4.00	338.61	335.08	337.14	1,283,764
28 Mar 23	334.13000 -1.62	335.96	331.31	334.30	960,688
27 Mar 23	335.75000 +1.23	339.31	333.58	338.60	1,202,569
24 Mar 23	334.51999 +2.27	335.33	327.08	328.03	1,192,828
23 Mar 23	332.25000 -3.47	338.32	330.36	334.32	1,413,245
22 Mar 23	335.72000 -5.88	344.75	335.59	342.10	1,133,804
21 Mar 23	341.60001 +7.01	342.40	338.02	338.85	1,067,056
20 Mar 23	334.59000 +0.10	335.33	331.12	334.94	1,504,965
17 Mar 23	334.48999 -5.41	340.32	331.20	339.05	3,418,186
16 Mar 23	339.89999 +5.92	341.56	332.29	333.18	1,355,423
15 Mar 23	333.98001 +1.25	334.50	325.91	326.81	2,068,530
14 Mar 23	332.73001 +7.94	334.69	327.56	330.39	1,953,159
13 Mar 23	324.79001 -1.75	329.96	321.14	324.73	2,248,041
10 Mar 23	326.54001 -7.39	338.45	325.25	337.21	2,448,901
09 Mar 23	333.92999 -4.95	344.70	333.37	339.81	1,427,507
08 Mar 23	338.88000 +2.23	339.58	331.17	336.28	1,177,839
07 Mar 23	336.64999 -14.67	350.63	336.04	350.61	1,463,873
06 Mar 23	351.32001 +5.25	353.07	346.49	347.06	1,612,683
03 Mar 23	346.07001 +6.18	346.16	341.38	342.51	1,045,140
02 Mar 23	339.89001 +2.11	340.03	330.86	332.32	1,175,950
01 Mar 23	337.78000 -3.42	343.01	337.14	340.08	1,194,071
28 Feb 23	341.20001 -0.31	345.10	338.74	340.27	2,046,759
27 Feb 23	341.51001 -1.87	347.57	340.41	347.34	1,383,938
24 Feb 23	343.38000 -4.75	346.56	340.39	346.56	1,071,749
23 Feb 23	348.13000 +1.93	350.67	344.59	349.08	1,245,809
22 Feb 23	346.20001 -4.59	352.32	344.47	351.20	1,674,532
21 Feb 23	350.79001 -10.04	357.05	350.42	356.35	1,206,481
17 Feb 23	360.82999 +3.01	361.01	353.74	354.33	1,206,270
16 Feb 23	357.82001 -9.75	362.62	357.78	359.84	967,615
15 Feb 23	367.57001 +2.71	367.69	360.17	360.27	1,011,667
14 Feb 23	364.85999 -5.74	370.84	363.32	370.46	1,418,074
13 Feb 23	370.60001 +6.74	371.45	363.73	364.75	1,458,233
10 Feb 23	363.85999 +0.21	365.38	359.32	361.46	1,324,785
09 Feb 23	363.64999 -2.20	374.79	362.96	371.15	1,483,331
08 Feb 23	365.85001 -5.26	371.56	364.66	368.17	1,152,053
07 Feb 23	371.10999 +2.45	372.10	362.16	365.17	859,274
06 Feb 23	368.66000 -4.25	370.00	366.31	367.32	1,028,391
03 Feb 23	372.91000 -10.25	376.67	370.51	373.57	1,554,470
02 Feb 23	383.16000 +5.98	388.42	379.89	381.50	1,266,649
01 Feb 23	377.17999 +2.24	380.14	369.36	372.61	1,465,278
31 Jan 23	374.94000 +8.80	375.15	366.52	369.26	1,662,174
30 Jan 23	366.14001 -7.25	373.80	365.60	369.63	1,202,753
27 Jan 23	373.39001 +6.01	375.22	362.75	364.29	1,509,733
26 Jan 23	367.38000 +1.00	369.90	364.52	369.83	1,526,629
25 Jan 23	366.38000 -1.34	368.64	360.37	363.17	1,048,643
24 Jan 23	367.72000 -3.04	373.04	364.29	373.04	917,025
23 Jan 23	370.76001 +2.71	374.27	365.60	368.09	1,192,020
20 Jan 23	368.04999 +6.92	368.38	361.24	361.24	3,077,427
19 Jan 23	361.13000 -2.97	363.79	356.54	360.23	1,150,857
18 Jan 23	364.10001 -3.31	374.36	363.83	367.72	1,760,504
17 Jan 23	367.41000 +1.03	369.27	365.14	366.41	1,237,491
13 Jan 23	366.38000 -1.39	366.72	362.93	363.95	1,447,094
12 Jan 23	367.76999 +3.72	368.64	360.39	366.00	1,186,788
11 Jan 23	364.04999 +9.66	365.27	355.30	356.17	1,597,173
10 Jan 23	354.39001 +4.05	355.40	348.00	349.16	927,749
09 Jan 23	350.34000 +2.50	356.48	350.05	351.17	1,699,801
06 Jan 23	347.84000 +11.76	349.30	335.91	339.45	1,780,993
05 Jan 23	336.07999 -5.54	340.30	334.72	338.12	1,148,022
04 Jan 23	341.62000 +6.45	344.94	337.83	340.44	1,393,844
03 Jan 23	335.17001 +0.23	343.83	332.14	342.04	1,212,970
30 Dec 22	334.94000 -4.87	337.67	331.86	335.70	1,104,157
29 Dec 22	339.81000 +10.21	340.22	331.55	332.02	988,770
28 Dec 22	329.60001 -1.72	335.02	329.43	331.44	840,107
27 Dec 22	331.32001 -1.62	333.68	329.77	332.29	739,935
23 Dec 22	332.94000 +0.83	332.96	328.44	329.78	740,068
22 Dec 22	332.10999 -5.34	334.91	328.40	334.53	1,455,257
21 Dec 22	337.45001 +5.34	338.01	334.15	335.07	1,229,265
20 Dec 22	332.10999 -3.55	334.64	330.75	332.19	1,288,271
19 Dec 22	335.66000 -3.94	339.38	334.85	338.80	1,476,541
16 Dec 22	339.60001 -4.98	341.68	337.72	339.98	4,511,664
15 Dec 22	344.57999 -9.26	350.30	342.71	348.45	2,007,870
14 Dec 22	353.84000 -3.85	361.36	350.08	357.49	1,711,413
13 Dec 22	357.69000 +10.50	366.44	354.59	362.38	1,961,240
12 Dec 22	347.19000 +0.44	348.43	344.90	346.61	1,813,980
09 Dec 22	346.75000 -6.06	353.03	346.41	351.34	1,502,805
08 Dec 22	352.81000 +1.29	357.21	350.91	350.91	1,160,423
07 Dec 22	351.51999 -0.17	354.53	349.03	351.60	1,770,047
06 Dec 22	351.69000 +1.38	352.75	348.47	351.02	1,538,406
05 Dec 22	350.31000 -9.49	357.18	348.44	354.72	2,143,929
02 Dec 22	359.79999 -2.78	362.05	355.83	356.41	2,026,443
01 Dec 22	362.57999 +9.78	365.80	355.95	356.89	2,677,939
30 Nov 22	352.79999 +5.66	353.38	340.11	347.13	6,468,946
29 Nov 22	347.14001 -3.87	351.73	346.39	350.72	1,676,323
28 Nov 22	351.01001 -6.90	357.34	349.93	354.46	1,946,513
25 Nov 22	357.91000 -0.36	358.31	352.53	355.05	763,527
23 Nov 22	358.26999 +6.02	362.05	351.12	353.02	2,137,454
22 Nov 22	352.25000 +4.83	352.45	346.25	349.37	1,405,056
21 Nov 22	347.42001 +1.55	349.30	339.01	343.25	1,830,597
18 Nov 22	345.87000 -0.90	353.11	340.41	351.99	1,962,940
17 Nov 22	346.76999 -6.90	349.99	343.52	348.94	1,288,457
16 Nov 22	353.67001 -0.99	357.82	351.90	355.34	1,390,806
15 Nov 22	354.66000 +6.99	357.54	351.23	353.84	1,413,472
14 Nov 22	347.67001 -8.53	352.96	346.25	348.74	1,363,577
11 Nov 22	356.20001 +9.99	357.73	346.07	346.07	2,042,616
10 Nov 22	346.20999 +32.11	347.29	329.65	330.69	2,569,646
09 Nov 22	314.10001 -5.84	319.49	312.64	318.55	1,731,486
08 Nov 22	319.94000 +0.69	325.24	316.34	321.14	1,210,442
07 Nov 22	319.25000 +32.63	322.28	314.79	321.37	1,040,183
14 Oct 22	286.62000 -5.66	300.11	286.12	295.29	1,631,581
13 Oct 22	292.28000 +1.11	294.35	279.32	283.00	2,799,132
12 Oct 22	291.17001 -3.55	295.89	291.06	294.90	1,444,874
11 Oct 22	294.72000 -4.00	299.51	293.11	297.27	1,612,523
10 Oct 22	298.72000 -5.81	307.17	297.71	307.12	1,551,538
07 Oct 22	304.53000 -11.64	313.58	302.61	312.78	2,098,321
06 Oct 22	316.17001 -5.48	322.73	315.41	320.96	1,267,945
05 Oct 22	321.64999 -1.90	324.13	316.93	318.95	1,386,384
04 Oct 22	323.54999 +8.76	324.34	318.31	318.84	1,507,363
03 Oct 22	314.79001 +9.44	316.50	306.84	307.07	1,479,324
30 Sep 22	305.35001 -5.08	315.10	305.08	310.29	2,205,141
29 Sep 22	310.42999 -4.34	312.52	308.35	311.64	2,213,361
28 Sep 22	314.76999 +1.50	317.28	311.06	315.31	2,659,339
27 Sep 22	313.26999 -2.16	320.27	310.25	318.02	2,833,544
26 Sep 22	315.42999 -2.43	319.10	312.11	317.24	2,722,487
23 Sep 22	317.85999 -4.51	323.61	315.29	321.78	2,445,349
22 Sep 22	322.37000 -12.51	334.25	322.22	333.59	2,508,937
21 Sep 22	334.88000 -4.47	344.88	334.88	341.78	1,307,444
20 Sep 22	339.35001 -5.34	342.93	335.22	342.41	1,260,735
19 Sep 22	344.69000 -1.38	345.04	341.02	342.64	1,543,222
16 Sep 22	346.07001 -0.99	346.35	340.69	343.95	3,390,043
15 Sep 22	347.06000 -4.10	351.14	344.38	350.66	2,074,809
14 Sep 22	351.16000 -5.35	359.78	347.95	359.78	2,616,531
13 Sep 22	356.51001 -14.99	365.28	355.78	364.23	1,638,759
12 Sep 22	371.50000 +2.08	374.23	369.15	370.48	1,255,912
09 Sep 22	369.42001 +2.36	371.21	366.44	367.48	1,276,170
08 Sep 22	367.06000 +3.53	367.52	360.48	361.14	997,326
07 Sep 22	363.53000 +6.74	363.90	355.32	356.88	1,082,238
06 Sep 22	356.79001 +9.16	359.95	349.82	350.01	1,582,723
02 Sep 22	347.63000 -4.34	356.14	345.55	356.14	1,233,582
01 Sep 22	351.97000 -0.21	352.08	345.90	349.59	1,571,922
31 Aug 22	352.17999 -3.38	359.67	352.01	356.81	1,939,692
30 Aug 22	355.56000 -5.44	363.41	353.11	363.41	1,725,492
29 Aug 22	361.00000 -3.06	365.11	359.51	360.55	1,248,922
26 Aug 22	364.06000 -15.56	380.18	363.70	380.00	1,358,428
25 Aug 22	379.62000 +3.91	379.68	371.62	374.72	2,004,137
24 Aug 22	375.70999 +2.91	376.72	371.99	372.94	1,777,860
23 Aug 22	372.79999 -3.65	376.00	371.81	374.97	2,256,849
22 Aug 22	376.45001 -3.47	378.43	374.18	375.18	1,189,927
19 Aug 22	379.92001 -7.46	384.77	378.75	384.02	2,565,693
18 Aug 22	387.38000 -0.35	388.85	386.21	386.61	1,631,759
17 Aug 22	387.73001 -1.04	390.57	382.91	383.76	1,078,107
16 Aug 22	388.76999 -2.32	390.56	386.39	388.19	1,381,724
15 Aug 22	391.09000 -0.83	395.80	389.96	390.82	1,471,917
12 Aug 22	391.92001 +5.75	392.48	386.13	388.47	1,257,609
11 Aug 22	386.17001 -7.03	395.28	385.68	395.06	1,467,683
10 Aug 22	393.20001 +16.11	394.99	382.77	382.77	2,141,219
09 Aug 22	377.09000 -1.03	379.97	374.10	378.40	1,174,687
08 Aug 22	378.12000 +1.47	380.33	374.23	380.00	872,825
05 Aug 22	376.64999 -1.25	377.07	369.37	373.16	977,925
04 Aug 22	377.89999 +9.74	378.74	366.29	366.29	1,973,157
03 Aug 22	368.16000 -1.62	371.98	363.18	369.00	1,568,168
02 Aug 22	369.78000 -6.30	375.49	363.44	370.00	2,014,099
01 Aug 22	376.07999 -0.85	377.00	371.96	373.41	1,418,468
29 Jul 22	376.92999 +2.34	378.49	372.84	373.60	1,902,107
28 Jul 22	374.59000 +13.67	375.87	361.88	364.44	1,741,187
27 Jul 22	360.92001 +4.80	362.77	355.73	356.27	1,627,082
26 Jul 22	356.12000 +2.09	360.40	349.85	349.98	2,151,211
25 Jul 22	354.03000 -7.91	360.51	351.78	360.51	2,110,975
22 Jul 22	361.94000 +0.32	364.30	359.75	363.67	1,714,929
21 Jul 22	361.62000 +3.02	361.92	356.69	358.00	1,794,664
20 Jul 22	358.60001 +1.46	362.06	356.87	358.05	1,366,595
19 Jul 22	357.14001 +11.78	357.54	348.63	349.76	1,785,953
18 Jul 22	345.35999 -4.09	355.05	344.65	351.27	1,709,717
15 Jul 22	349.45001 +4.28	351.91	347.77	349.48	1,750,538
14 Jul 22	345.17001 +3.15	347.42	336.53	338.59	1,505,904
13 Jul 22	342.01999 -4.03	344.13	339.39	341.29	2,491,844
12 Jul 22	346.04999 -5.56	354.40	344.13	349.84	1,664,436
11 Jul 22	351.60999 -0.87	356.37	348.64	354.07	1,502,681
08 Jul 22	352.48001 +0.65	355.87	349.17	349.18	1,606,948
07 Jul 22	351.82999 +2.81	352.34	345.00	345.00	1,611,441
06 Jul 22	349.01999 +4.70	351.67	344.23	346.75	1,757,459
05 Jul 22	344.32001 +0.99	344.74	336.73	338.27	2,051,005
01 Jul 22	343.32999 +6.27	343.86	334.44	336.73	1,912,522
30 Jun 22	337.06000 +2.31	339.79	331.82	333.52	2,153,517
29 Jun 22	334.75000 +2.05	338.36	332.36	332.71	1,745,089
28 Jun 22	332.70001 -7.77	344.00	331.52	340.27	1,963,868
27 Jun 22	340.47000 -1.19	343.26	337.26	342.45	1,728,616
24 Jun 22	341.66000 +7.92	342.14	333.75	336.29	4,890,256
23 Jun 22	333.73999 +8.57	334.57	326.76	327.17	2,082,923
22 Jun 22	325.17001 +5.15	328.54	316.62	317.69	2,001,450
21 Jun 22	320.01999 +0.09	326.66	318.39	322.84	3,614,525
17 Jun 22	319.92999 +3.90	323.57	313.45	313.45	4,856,078
16 Jun 22	316.03000 -5.31	316.85	312.26	313.45	2,692,492
15 Jun 22	321.34000 +3.91	326.45	317.56	319.94	2,489,633
14 Jun 22	317.42999 -4.93	322.51	314.09	319.92	2,848,989
13 Jun 22	322.35999 -10.40	329.11	321.46	326.16	3,357,348
10 Jun 22	332.76001 -3.67	336.53	328.52	331.07	2,505,143
09 Jun 22	336.42999 -2.26	342.64	336.28	338.43	1,759,373
08 Jun 22	338.69000 -5.77	345.23	337.79	341.71	1,620,789
07 Jun 22	344.45999 +5.82	345.60	338.17	339.14	1,904,709
06 Jun 22	338.64001 +2.71	344.39	336.82	336.82	1,815,800
03 Jun 22	335.92999 -7.11	338.73	331.83	336.43	2,275,976
02 Jun 22	343.04001 +11.03	343.24	331.09	331.09	2,609,644
01 Jun 22	332.01001 -17.47	346.59	311.87	313.01	7,792,637
31 May 22	349.48001 -11.16	358.16	348.79	356.47	9,048,906
27 May 22	360.64001 +8.17	361.24	354.25	354.25	2,177,787
26 May 22	352.47000 +4.81	354.37	347.52	349.64	2,048,025
25 May 22	347.66000 -3.21	352.34	345.89	349.83	2,830,160
24 May 22	350.87000 +0.35	352.25	345.33	346.95	2,049,270
23 May 22	350.51999 +8.10	353.35	342.28	343.56	2,753,306
20 May 22	342.42001 +10.35	342.87	334.03	336.53	3,425,752
19 May 22	332.07001 +1.95	335.18	324.86	326.46	2,581,840
18 May 22	330.12000 -9.16	335.59	329.39	332.41	2,527,676
17 May 22	339.28000 +3.92	342.72	335.73	342.20	2,149,352
16 May 22	335.35999 -1.49	337.58	330.91	333.34	2,588,057
13 May 22	336.85001 +7.19	341.07	332.56	335.30	2,811,745
12 May 22	329.66000 +3.85	332.27	322.20	322.97	3,251,300
11 May 22	325.81000 -2.18	334.16	323.07	324.72	2,987,956
10 May 22	327.98999 -0.78	336.35	322.67	333.73	2,959,611
09 May 22	328.76999 -16.99	342.52	327.92	337.40	4,154,891
06 May 22	345.76001 -1.14	346.82	337.96	346.82	3,353,760
05 May 22	346.89999 -17.42	360.41	343.98	360.22	4,252,202
04 May 22	364.32001 +4.69	364.97	347.67	356.80	3,714,201
03 May 22	359.63000 -7.69	372.01	356.95	367.05	2,767,092
02 May 22	367.32001 -9.18	371.64	360.27	364.00	3,849,986
29 Apr 22	376.50000 -10.05	387.26	375.36	382.33	2,103,126
28 Apr 22	386.54999 +5.91	389.20	379.81	384.65	1,690,122
27 Apr 22	380.64001 +5.14	384.73	376.76	376.76	1,930,679
26 Apr 22	375.50000 -5.72	384.20	374.71	380.25	1,687,917
25 Apr 22	381.22000 +1.56	381.40	373.68	377.25	2,197,753
22 Apr 22	379.66000 -11.17	389.52	379.32	388.52	1,749,263
21 Apr 22	390.82999 -6.42	403.48	389.24	399.23	1,538,070
20 Apr 22	397.25000 +1.90	402.77	396.74	397.80	1,614,102
19 Apr 22	395.35001 +4.79	397.11	389.80	391.33	1,869,633
18 Apr 22	390.56000 +2.97	391.59	385.87	386.49	1,212,518
14 Apr 22	387.59000 -8.72	400.17	387.00	398.21	2,404,958
13 Apr 22	396.31000 -1.00	398.90	390.76	396.00	2,458,283
12 Apr 22	397.31000 -8.30	406.93	396.08	405.96	2,226,211
11 Apr 22	405.60999 -7.48	412.43	401.47	411.23	1,466,527
08 Apr 22	413.09000 -1.90	415.82	410.77	414.04	1,061,931
07 Apr 22	414.98999 +4.11	416.36	408.08	409.30	2,172,669
06 Apr 22	410.88000 -1.00	413.00	406.25	407.53	1,558,259
05 Apr 22	411.88000 -2.42	415.98	410.15	411.93	1,263,610
04 Apr 22	414.29999 +6.42	417.37	408.06	409.97	1,620,577
01 Apr 22	407.88000 -2.30	412.20	405.64	409.98	1,721,945
31 Mar 22	410.17999 -8.77	423.55	410.17	422.50	2,414,864
30 Mar 22	418.95001 +1.50	419.42	415.67	416.39	2,096,129
29 Mar 22	417.45001 +2.95	420.82	414.97	419.80	1,527,047
28 Mar 22	414.50000 +1.03	417.61	410.23	414.35	2,529,935
25 Mar 22	413.47000 +5.80	413.85	407.89	408.95	1,994,045
24 Mar 22	407.67001 +1.96	410.62	405.99	409.61	2,066,784
23 Mar 22	405.70999 -8.57	412.86	404.83	411.66	2,145,205
22 Mar 22	414.28000 +9.52	416.53	405.54	406.46	2,336,298
21 Mar 22	404.76001 -5.18	407.99	401.86	405.59	2,206,113
18 Mar 22	409.94000 +7.28	412.00	403.45	404.17	2,833,910
17 Mar 22	402.66000 +10.43	402.97	391.50	391.50	2,393,741
16 Mar 22	392.23001 +4.84	396.39	384.07	389.92	2,092,213
15 Mar 22	387.39001 +10.39	388.36	375.42	380.96	1,977,228
14 Mar 22	377.00000 -2.68	386.34	373.18	383.53	2,558,070
11 Mar 22	379.67999 -3.07	388.64	379.28	385.00	2,252,080
10 Mar 22	382.75000 -8.76	385.74	373.84	381.28	2,767,338
09 Mar 22	391.51001 +3.38	402.11	390.98	401.40	3,034,286
08 Mar 22	388.13000 +2.49	395.78	380.48	384.15	3,691,997
07 Mar 22	385.64001 -21.91	407.99	384.67	406.83	4,221,979
04 Mar 22	407.54999 +7.05	408.37	397.26	399.88	3,580,544
03 Mar 22	400.50000 +1.38	408.80	391.15	398.76	4,359,843
02 Mar 22	399.12000 +8.54	406.56	391.98	394.00	5,798,528
01 Mar 22	390.57999 +14.88	396.28	376.18	378.00	9,770,491
28 Feb 22	375.70001 -5.19	389.48	372.13	379.00	5,249,949
25 Feb 22	380.89001 -0.79	384.49	371.00	377.87	8,122,171
24 Feb 22	381.67999 +8.31	383.72	363.54	364.27	1,895,373
23 Feb 22	373.37000 -6.88	384.76	372.76	383.92	1,766,791
22 Feb 22	380.25000 +1.58	384.30	376.05	376.37	1,644,387
18 Feb 22	378.67001 -2.82	383.49	376.47	382.49	1,253,553
17 Feb 22	381.48999 -5.06	388.02	380.91	386.82	1,224,809
16 Feb 22	386.54999 +1.18	389.29	380.61	384.41	1,813,065
15 Feb 22	385.37000 +4.66	390.00	382.81	387.26	1,430,583
14 Feb 22	380.70999 -6.95	388.98	375.45	386.50	3,156,694
11 Feb 22	387.66000 -8.79	397.39	386.25	395.00	2,731,867
10 Feb 22	396.45001 -10.84	406.68	394.12	399.33	2,420,547
09 Feb 22	407.29001 +7.51	410.10	401.28	402.77	2,317,397
08 Feb 22	399.78000 -5.47	403.08	391.75	401.34	2,887,766
07 Feb 22	405.25000 -9.14	417.65	403.90	414.09	1,471,295
04 Feb 22	414.39001 +1.24	420.01	408.34	409.40	1,370,767
03 Feb 22	413.14999 -8.92	419.83	412.20	418.00	1,226,672
02 Feb 22	422.07001 +4.61	423.41	417.50	421.30	1,640,608
01 Feb 22	417.45999 +2.24	419.40	409.22	418.45	1,457,600
31 Jan 22	415.22000 +8.60	415.51	405.47	406.65	1,788,220
28 Jan 22	406.62000 +11.54	406.72	390.95	395.23	1,649,710
27 Jan 22	395.07999 -2.46	410.05	393.09	403.72	1,716,684
26 Jan 22	397.54001 -1.99	407.51	394.21	403.14	2,106,245
25 Jan 22	399.53000 -18.42	413.11	399.02	410.56	2,498,494
24 Jan 22	417.95001 +1.02	418.85	400.69	409.48	1,857,127
21 Jan 22	416.92999 -1.05	425.21	414.35	419.04	1,634,294
20 Jan 22	417.98001 -4.97	431.44	416.42	425.29	1,284,152
19 Jan 22	422.95001 -1.20	434.77	422.47	427.43	1,535,291
18 Jan 22	424.14999 -8.21	427.70	420.64	426.21	1,482,826
14 Jan 22	432.35999 -3.91	434.49	427.28	433.14	1,400,673
13 Jan 22	436.26999 -11.57	450.07	434.70	447.83	1,158,011
12 Jan 22	447.84000 +6.82	450.59	442.57	443.53	1,910,399
11 Jan 22	441.01999 +5.63	441.17	430.90	435.39	1,497,230
10 Jan 22	435.39001 -11.36	442.41	428.32	439.10	2,357,484
07 Jan 22	446.75000 -5.21	452.08	446.13	450.08	1,086,373
06 Jan 22	451.95999 -3.80	454.95	446.55	453.73	1,452,603
05 Jan 22	455.76001 -4.06	463.15	455.41	461.23	1,316,057
04 Jan 22	459.82001 -1.28	465.02	456.96	465.02	1,215,234
03 Jan 22	461.10001 -10.83	472.83	458.25	472.83	1,282,387
31 Dec 21	471.92999 +1.45	473.93	469.02	469.58	811,452
30 Dec 21	470.48001 -4.07	476.78	470.05	474.94	820,420
29 Dec 21	474.54999 -0.55	477.48	472.35	475.92	709,360
28 Dec 21	475.10001 -3.00	481.44	474.51	478.63	717,583
27 Dec 21	478.10001 +4.36	480.27	472.51	478.24	850,738
23 Dec 21	473.73999 +0.48	477.42	473.47	474.31	1,342,569
22 Dec 21	473.26001 +2.77	473.70	468.60	470.97	814,671
21 Dec 21	470.48999 +10.15	470.90	463.05	464.71	717,273
20 Dec 21	460.34000 -7.30	462.36	454.00	462.36	1,675,349
17 Dec 21	467.64001 -9.19	475.56	464.85	475.43	2,355,503
16 Dec 21	476.82999 -2.14	484.21	471.49	480.91	1,377,423
15 Dec 21	478.97000 +8.63	479.53	469.64	471.37	1,093,332
14 Dec 21	470.34000 -8.52	478.03	464.84	475.77	1,440,345
13 Dec 21	478.85999 +5.19	481.61	473.08	475.13	1,449,465
10 Dec 21	473.67001 +6.01	473.86	465.31	469.81	904,299
09 Dec 21	467.66000 -5.34	472.03	467.34	471.34	931,019
08 Dec 21	473.00000 +2.54	473.41	468.84	471.35	998,575
07 Dec 21	470.45999 +13.93	470.59	463.07	466.71	1,093,616
06 Dec 21	456.53000 +0.71	460.19	451.61	460.19	1,250,822
03 Dec 21	455.82001 -5.15	465.49	445.33	462.69	1,488,534
02 Dec 21	460.97000 +11.91	462.58	447.95	448.04	1,369,652
01 Dec 21	449.06000 -6.67	462.52	448.72	461.05	1,436,808
30 Nov 21	455.73001 -9.20	466.75	454.39	460.45	1,865,939
29 Nov 21	464.92999 +10.40	467.10	457.91	459.70	1,489,163
26 Nov 21	454.53000 -9.00	463.25	453.09	457.85	833,944
24 Nov 21	463.53000 +5.19	464.50	455.17	455.89	905,516
23 Nov 21	458.34000 +0.21	459.00	451.50	454.38	1,219,344
22 Nov 21	458.13000 -3.18	466.09	457.78	464.24	1,190,858
19 Nov 21	461.31000 -2.62	469.00	459.16	467.41	1,585,358
18 Nov 21	463.92999 -1.57	469.00	460.86	468.45	2,835,661
17 Nov 21	465.50000 -4.87	468.94	451.32	467.00	1,680,247
16 Nov 21	470.37000 +11.09	472.16	458.31	458.82	1,538,321
15 Nov 21	459.28000 +5.92	464.07	449.89	453.50	2,115,824
12 Nov 21	453.35999 +1.84	455.32	448.80	452.23	1,798,366
11 Nov 21	451.51999 -2.69	457.32	451.02	456.79	741,130
10 Nov 21	454.20999 -7.77	461.14	450.20	459.65	1,011,008
09 Nov 21	461.98001 +0.32	464.73	459.87	463.03	920,834
08 Nov 21	461.66000 +1.37	465.72	458.55	464.14	1,027,216
05 Nov 21	460.29001 -2.46	467.99	458.55	467.10	1,158,352
04 Nov 21	462.75000 +7.70	466.00	455.00	455.53	1,438,566
03 Nov 21	455.04999 -6.13	460.97	452.49	458.25	1,661,951
02 Nov 21	461.17999 -2.00	469.42	460.46	464.63	928,384
01 Nov 21	463.17999 -10.98	476.17	457.76	474.12	1,214,659
29 Oct 21	474.16000 +4.65	475.66	466.14	467.99	1,588,507
28 Oct 21	469.51001 +6.91	475.25	460.56	460.56	1,830,589
27 Oct 21	462.60001 -2.02	470.21	462.35	465.28	1,251,812
26 Oct 21	464.62000 +17.25	470.81	452.77	454.02	2,318,765
25 Oct 21	447.37000 -3.12	450.83	443.71	450.14	1,148,477
22 Oct 21	450.48999 +5.05	451.20	443.85	446.07	1,349,684
21 Oct 21	445.44000 +4.88	446.05	436.83	440.54	961,444
20 Oct 21	440.56000 -10.53	453.00	435.89	452.05	1,519,419
19 Oct 21	451.09000 +3.23	453.14	447.00	449.90	1,042,284
18 Oct 21	447.85999 +3.94	448.36	442.04	444.01	836,179
15 Oct 21	443.92001 +2.14	446.48	442.64	445.75	953,557
14 Oct 21	441.78000 +11.35	445.99	433.89	435.44	1,436,708
13 Oct 21	430.42999 -0.24	433.50	424.54	433.00	1,271,375
12 Oct 21	430.67001 +2.18	434.88	426.15	431.44	1,423,457
11 Oct 21	428.48999 -1.23	434.47	426.18	427.79	653,882
08 Oct 21	429.72000 -3.08	432.26	426.18	431.80	590,986
07 Oct 21	432.79999 +5.04	436.70	431.61	432.40	752,223
06 Oct 21	427.76001 +2.63	428.31	418.80	421.11	854,198
05 Oct 21	425.13000 +9.28	428.20	417.21	419.67	1,194,277
04 Oct 21	415.85001 -12.51	428.40	414.93	426.43	1,160,000
01 Oct 21	428.35999 +3.47	429.74	421.00	426.03	1,262,303
30 Sep 21	424.89001 -1.73	432.81	424.58	429.34	1,248,875
29 Sep 21	426.62000 +0.51	431.05	424.33	429.00	1,145,355
28 Sep 21	426.10999 -19.22	442.01	420.03	438.66	1,940,242
27 Sep 21	445.32999 -7.75	451.59	441.53	451.41	780,936
24 Sep 21	453.07999 +1.41	453.14	449.14	449.90	552,731
23 Sep 21	451.67001 +6.03	455.40	448.07	448.32	1,092,356
22 Sep 21	445.64001 +0.44	448.98	441.45	448.98	1,103,765
21 Sep 21	445.20001 +0.33	448.00	443.66	447.14	743,919
20 Sep 21	444.87000 -1.55	445.56	439.30	440.61	1,088,208
17 Sep 21	446.42001 -7.63	453.81	445.04	452.15	1,482,723
16 Sep 21	454.04999 +1.90	455.05	451.34	451.84	1,119,971
15 Sep 21	452.14999 +0.56	454.18	448.56	453.99	891,949
14 Sep 21	451.59000 +2.17	455.15	449.30	449.68	801,696
13 Sep 21	449.42001 -0.82	456.59	443.83	453.83	1,365,628
10 Sep 21	450.23999 -1.15	455.03	449.30	452.21	972,083
09 Sep 21	451.39001 +0.78	456.63	450.09	454.02	1,078,992
08 Sep 21	450.60999 +3.89	451.90	445.58	447.52	1,010,793
07 Sep 21	446.72000 -5.36	452.30	443.04	451.77	964,215
03 Sep 21	452.07999 +2.68	454.16	447.67	449.48	997,356
02 Sep 21	449.39999 +0.78	453.60	446.09	451.54	845,361
01 Sep 21	448.62000 +4.80	450.47	442.01	445.35	961,349
31 Aug 21	443.82001 -0.25	446.63	442.88	444.43	994,371
30 Aug 21	444.07001 +5.77	446.26	438.00	440.43	908,793
27 Aug 21	438.29999 +1.14	440.82	436.08	439.04	838,417
26 Aug 21	437.16000 -0.69	439.09	433.77	439.09	543,551
25 Aug 21	437.85001 +0.25	438.26	433.36	437.13	572,795
24 Aug 21	437.60001 -1.42	441.49	437.00	440.64	854,172
23 Aug 21	439.01999 +1.50	442.39	436.88	439.96	873,975
20 Aug 21	437.51999 +3.58	439.24	431.85	433.67	1,621,952
19 Aug 21	433.94000 +3.94	435.18	422.79	424.91	1,584,990
18 Aug 21	430.00000 -14.18	445.00	429.75	445.00	1,694,789
17 Aug 21	444.17999 -1.93	445.28	441.37	444.30	950,024
16 Aug 21	446.10999 +4.37	446.29	438.45	440.83	1,086,864
13 Aug 21	441.73999 +4.99	442.06	436.46	438.00	1,018,091
12 Aug 21	436.75000 +3.15	437.03	432.44	435.88	923,092
11 Aug 21	433.60001 -0.89	437.19	431.10	435.55	1,035,703
10 Aug 21	434.48999 -1.62	438.77	433.30	438.77	879,652
09 Aug 21	436.10999 -5.47	442.00	434.48	440.97	1,238,536
06 Aug 21	441.57999 -0.14	442.39	437.32	441.02	1,140,150
05 Aug 21	441.72000 +2.22	443.83	436.82	441.12	1,391,066
04 Aug 21	439.50000 +3.45	444.64	434.34	436.05	2,280,694
03 Aug 21	436.04999 +1.80	436.08	428.49	434.15	1,645,301
02 Aug 21	434.25000 +5.53	436.16	428.55	430.60	1,968,871
30 Jul 21	428.72000 +5.15	429.93	422.52	424.05	1,571,963
29 Jul 21	423.57001 +11.98	427.93	416.00	419.80	1,819,326
28 Jul 21	411.59000 -1.20	416.44	409.29	415.20	1,474,260
27 Jul 21	412.79001 -0.61	415.43	407.92	412.40	1,828,562
26 Jul 21	413.39999 -5.10	418.88	408.51	416.64	1,166,973
23 Jul 21	418.50000 -0.10	422.70	417.78	420.70	994,796
22 Jul 21	418.60001 +1.54	419.48	415.98	418.89	822,030
21 Jul 21	417.06000 +0.68	420.62	416.66	418.15	985,485
20 Jul 21	416.38000 +7.23	419.38	408.76	410.50	922,698
19 Jul 21	409.14999 -5.27	414.96	406.10	411.57	1,226,600
16 Jul 21	414.42001 +2.90	415.26	411.63	413.11	905,754
15 Jul 21	411.51999 +0.94	413.00	409.12	409.12	845,907
14 Jul 21	410.57999 +1.63	410.80	407.57	409.00	810,924
13 Jul 21	408.95001 -2.80	412.85	408.03	410.79	1,143,128
12 Jul 21	411.75000 -2.93	417.73	408.97	416.40	1,581,725
09 Jul 21	414.67999 -2.38	419.48	410.77	417.35	1,534,876
08 Jul 21	417.06000 -2.10	419.31	414.74	414.84	1,418,108
07 Jul 21	419.16000 +3.49	419.96	414.34	416.91	714,105
06 Jul 21	415.67001 +1.04	416.65	410.17	415.00	1,166,586
02 Jul 21	414.63000 +2.43	415.21	411.74	413.15	874,201
01 Jul 21	412.20001 +1.75	414.01	410.53	411.94	938,651
30 Jun 21	410.45001 -0.13	411.54	408.20	409.87	1,469,439
29 Jun 21	410.57999 -0.22	411.86	402.60	405.75	1,709,457
28 Jun 21	410.79999 -1.56	414.77	410.43	412.00	1,058,322
25 Jun 21	412.35999 +1.18	412.93	407.58	410.84	1,980,275
24 Jun 21	411.17999 +10.35	412.46	402.15	404.08	2,135,607
23 Jun 21	400.82999 -3.03	404.81	400.64	403.65	1,254,526
22 Jun 21	403.85999 +4.34	404.89	396.87	398.90	1,343,184
21 Jun 21	399.51999 +8.81	400.19	389.77	392.83	1,431,797
18 Jun 21	390.70999 -9.45	399.33	389.75	398.58	2,394,857
17 Jun 21	400.16000 +7.40	401.27	393.53	393.73	2,122,080
16 Jun 21	392.76001 -3.26	399.12	390.72	397.05	1,327,940
15 Jun 21	396.01999 -0.35	399.11	395.14	398.81	1,813,849
14 Jun 21	396.37000 +3.88	396.52	388.18	388.86	1,375,444
11 Jun 21	392.48999 +5.76	392.94	387.41	388.53	1,085,607
10 Jun 21	386.73001 +2.12	387.57	382.44	384.00	831,682
09 Jun 21	384.60999 +0.22	386.99	383.94	386.45	969,119
08 Jun 21	384.39001 +3.16	384.61	379.09	381.24	1,179,584
07 Jun 21	381.23001 -3.35	385.67	380.64	384.80	800,285
04 Jun 21	384.57999 +3.23	385.13	381.06	381.92	938,239
03 Jun 21	381.35001 +1.52	382.58	375.23	378.60	1,471,023
02 Jun 21	379.82999 +6.37	380.80	373.30	373.30	1,380,201
01 Jun 21	373.45999 -6.01	382.35	372.94	382.18	1,415,215
28 May 21	379.47000 -1.07	383.61	378.77	383.44	1,760,868
27 May 21	380.54001 +1.87	382.91	377.18	378.53	1,226,634
26 May 21	378.67001 +0.08	381.20	377.34	379.44	871,490
25 May 21	378.59000 -0.46	381.61	378.24	380.41	952,454
24 May 21	379.04999 +1.55	383.33	378.00	378.08	1,205,878
21 May 21	377.50000 +2.97	379.33	375.10	375.46	1,539,693
20 May 21	374.53000 +3.86	377.34	371.51	371.57	1,150,925
19 May 21	370.67001 +0.55	370.78	364.12	366.91	1,128,619
18 May 21	370.12000 -4.83	374.95	370.01	374.83	1,027,247
17 May 21	374.95001 -4.21	379.10	373.38	379.10	1,561,406
14 May 21	379.16000 -0.54	380.99	377.26	380.03	1,563,325
13 May 21	379.70001 +10.01	380.44	371.14	372.19	1,888,076
12 May 21	369.69000 -9.98	378.04	368.02	377.48	1,690,017
11 May 21	379.67001 -10.69	386.32	378.18	385.00	1,902,825
10 May 21	390.35999 -0.35	396.00	389.87	392.62	1,319,452
07 May 21	390.70999 +1.14	391.62	388.80	390.76	1,069,023
06 May 21	389.57001 -2.49	394.10	385.99	393.79	1,612,972
05 May 21	392.06000 -5.07	398.55	391.32	398.00	1,080,000
04 May 21	397.13000 +3.23	397.13	391.24	392.38	1,735,589
03 May 21	393.89999 +3.51	394.12	390.18	391.01	1,030,978
30 Apr 21	390.39001 -2.31	394.93	388.48	391.04	1,492,394
29 Apr 21	392.70001 +12.62	393.55	382.48	385.00	1,663,123
28 Apr 21	380.07999 -4.06	388.42	380.06	387.23	1,551,073
27 Apr 21	384.14001 +0.21	386.44	381.22	385.67	1,288,029
26 Apr 21	383.92999 -4.21	388.34	383.40	388.34	924,181
23 Apr 21	388.14001 +4.83	389.43	383.61	385.04	1,234,114
22 Apr 21	383.31000 +0.55	385.47	380.89	381.05	1,052,829
21 Apr 21	382.76001 +3.70	383.17	379.39	380.00	1,180,630
20 Apr 21	379.06000 +2.62	379.31	372.94	375.00	1,516,568
19 Apr 21	376.44000 -1.63	379.06	375.80	377.51	977,833
16 Apr 21	378.07001 +3.00	378.32	374.17	378.13	2,062,265
15 Apr 21	375.07001 +3.04	376.41	372.97	374.33	965,756
14 Apr 21	372.03000 -0.94	376.79	371.01	374.14	893,123
13 Apr 21	372.97000 +1.86	374.72	369.17	369.17	947,785
12 Apr 21	371.10999 +2.01	371.77	366.20	368.54	1,035,534
09 Apr 21	369.10001 +3.49	369.30	363.68	366.40	1,323,668
08 Apr 21	365.60999 +4.41	369.07	362.00	364.40	945,949
07 Apr 21	361.20001 -4.65	367.08	359.40	365.23	1,259,955
06 Apr 21	365.85001 -1.32	368.29	364.35	366.08	937,216
05 Apr 21	367.17001 +4.52	368.41	361.37	363.20	997,519
01 Apr 21	362.64999 +9.78	362.97	355.51	359.44	1,242,845
31 Mar 21	352.87000 +0.09	355.73	351.58	353.51	1,116,220
30 Mar 21	352.78000 -8.96	359.64	352.31	359.17	1,261,788
29 Mar 21	361.73999 +2.19	362.15	358.24	358.67	1,464,429
26 Mar 21	359.54999 +8.25	359.59	351.07	351.77	1,152,738
25 Mar 21	351.29999 -0.49	351.86	347.80	351.86	1,388,836
24 Mar 21	351.79001 +4.96	353.18	346.26	347.06	1,069,015
23 Mar 21	346.82999 +1.29	348.34	342.60	345.59	1,619,489
22 Mar 21	345.54001 -1.83	350.71	344.65	345.97	922,148
19 Mar 21	347.37000 -1.09	349.63	346.28	347.05	2,316,966
18 Mar 21	348.45999 -1.73	352.24	343.13	350.58	1,718,339
17 Mar 21	350.19000 +1.58	351.29	345.73	348.08	1,493,045
16 Mar 21	348.60999 -2.88	357.95	347.78	352.29	1,332,872
15 Mar 21	351.48999 +5.88	351.79	344.54	344.54	1,511,595
12 Mar 21	345.60999 +0.47	346.23	341.30	345.14	1,226,528
11 Mar 21	345.14001 +0.79	346.71	342.74	345.80	1,702,547
10 Mar 21	344.35001 +2.23	345.00	340.45	343.51	1,263,204
09 Mar 21	342.12000 -0.60	351.37	341.86	347.34	2,063,334
08 Mar 21	342.72000 +8.20	346.66	333.47	334.01	1,854,634
05 Mar 21	334.51999 +6.98	334.81	327.31	330.00	2,235,632
04 Mar 21	327.54001 +1.01	334.55	325.50	326.23	2,134,285
03 Mar 21	326.53000 -6.41	331.66	326.28	330.19	1,690,285
02 Mar 21	332.94000 -4.59	337.41	332.73	336.21	1,748,492
01 Mar 21	337.53000 +8.17	338.90	330.17	331.52	1,175,146
26 Feb 21	329.35999 -1.19	333.27	326.39	332.04	1,659,891
25 Feb 21	330.54999 -1.24	335.73	329.46	331.49	2,582,672
24 Feb 21	331.79001 +6.61	332.18	322.37	326.00	1,662,982
23 Feb 21	325.17999 -8.11	331.91	323.07	331.91	2,261,563
22 Feb 21	333.29001 -5.95	339.24	331.59	339.24	1,314,796
19 Feb 21	339.23999 +0.78	341.92	338.48	339.13	1,251,795
18 Feb 21	338.45999 -0.47	341.04	337.09	337.09	1,154,963
17 Feb 21	338.92999 +0.60	339.09	334.62	335.36	1,344,944
16 Feb 21	338.32999 -1.12	342.00	336.50	342.00	2,280,085
12 Feb 21	339.45001 +0.06	340.55	337.24	337.67	2,033,681
11 Feb 21	339.39001 +6.39	339.81	333.00	334.35	1,627,453
10 Feb 21	333.00000 +0.61	336.85	330.64	334.97	1,776,116
09 Feb 21	332.39001 +6.95	338.47	326.68	330.00	3,154,544
08 Feb 21	325.44000 +1.42	326.30	322.94	325.56	1,250,422
05 Feb 21	324.01999 -4.43	332.46	323.48	328.95	2,153,270
04 Feb 21	328.45001 +4.20	328.47	324.25	324.69	1,172,460
03 Feb 21	324.25000 -5.85	330.00	324.17	330.00	1,705,099
02 Feb 21	330.10001 +8.26	332.15	324.08	324.23	2,391,152
01 Feb 21	321.84000 +4.84	322.89	317.18	319.75	1,774,650
29 Jan 21	317.00000 -1.97	320.15	311.86	314.67	2,734,549
28 Jan 21	318.97000 +12.67	323.67	307.07	308.71	2,722,048
27 Jan 21	306.29999 -12.71	327.65	303.50	318.10	3,074,958
26 Jan 21	319.01001 +4.08	321.04	313.28	315.37	1,479,847
25 Jan 21	314.92999 -0.21	318.22	311.71	316.04	1,453,796
22 Jan 21	315.14001 -2.58	320.61	315.06	316.77	1,519,115
21 Jan 21	317.72000 -4.22	322.99	316.58	320.11	1,622,348
20 Jan 21	321.94000 +8.80	324.45	315.01	317.68	2,799,556
19 Jan 21	313.14001 +7.19	314.12	306.71	307.50	2,224,039
15 Jan 21	305.95001 -0.23	307.72	303.54	306.40	2,701,832
14 Jan 21	306.17999 -5.87	316.40	305.00	312.95	1,910,647
13 Jan 21	312.04999 -3.81	315.52	311.36	314.60	1,936,883
12 Jan 21	315.85999 -3.34	319.75	313.26	319.75	2,268,984
11 Jan 21	319.20001 -7.65	325.45	318.69	324.76	1,545,588
08 Jan 21	326.85001 -2.22	331.20	322.69	331.20	1,493,885
07 Jan 21	329.07001 +0.21	333.47	326.39	329.42	1,856,707
06 Jan 21	328.85999 +0.41	330.48	324.15	327.06	1,638,315
05 Jan 21	328.45001 -4.80	334.65	325.09	331.78	2,012,776
04 Jan 21	333.25000 +4.52	336.73	330.50	331.71	3,231,324
31 Dec 20	328.73001 +5.10	328.85	323.30	324.30	1,014,196
30 Dec 20	323.63000 +2.14	324.29	320.76	322.71	1,340,023
29 Dec 20	321.48999 +3.45	322.91	319.79	320.49	1,058,642
28 Dec 20	318.04001 +1.46	319.02	314.37	318.93	1,022,045
24 Dec 20	316.57999 +2.95	316.94	313.23	313.23	490,838
23 Dec 20	313.63000 -5.30	321.57	313.56	320.00	1,047,557
22 Dec 20	318.92999 -0.65	320.25	314.93	318.55	1,627,645
21 Dec 20	319.57999 -2.92	319.92	311.68	318.70	2,211,518
18 Dec 20	322.50000 +1.44	323.42	319.16	321.25	2,981,126
17 Dec 20	321.06000 +0.19	322.89	316.43	322.89	3,021,620
16 Dec 20	320.87000 -2.97	325.50	319.74	325.50	1,809,053
15 Dec 20	323.84000 +0.16	326.68	323.26	324.79	1,207,606
14 Dec 20	323.67999 -1.14	328.78	323.27	327.43	1,666,882
11 Dec 20	324.82001 -1.01	329.04	323.26	324.90	1,428,977
10 Dec 20	325.82999 -1.45	329.18	323.85	327.23	1,475,172
09 Dec 20	327.28000 -6.42	335.15	323.90	334.25	2,000,275
08 Dec 20	333.70001 -2.54	336.93	333.13	335.30	1,637,353
07 Dec 20	336.23999 -3.21	340.19	332.85	338.23	1,691,421
04 Dec 20	339.45001 +12.84	339.50	329.04	330.80	3,059,722
03 Dec 20	326.60999 -6.67	334.60	325.66	330.36	1,745,578
02 Dec 20	333.28000 -1.04	338.68	330.77	338.62	1,713,058
01 Dec 20	334.32001 -17.46	352.73	332.99	352.73	2,197,242
30 Nov 20	351.78000 +10.21	353.16	342.25	343.33	3,327,255
27 Nov 20	341.57001 +3.53	344.13	339.15	340.50	407,732
25 Nov 20	338.04001 +3.83	338.15	333.90	335.37	1,013,862
24 Nov 20	334.20999 -2.91	339.00	333.86	336.60	1,442,218
23 Nov 20	337.12000 -1.16	341.54	333.64	339.26	893,248
20 Nov 20	338.28000 -0.35	342.45	336.64	338.00	825,258
19 Nov 20	338.63000 +2.15	339.96	334.56	338.06	1,111,233
18 Nov 20	336.48001 -0.18	339.38	334.86	337.86	943,535
17 Nov 20	336.66000 -2.96	341.19	336.25	338.30	1,052,236
16 Nov 20	339.62000 -2.30	345.36	337.45	341.01	1,407,720
13 Nov 20	341.92001 +0.20	344.87	337.56	343.36	941,261
12 Nov 20	341.72000 -2.25	345.23	338.50	344.39	697,879
11 Nov 20	343.97000 +8.87	348.02	337.00	337.68	975,903
10 Nov 20	335.10001 -11.31	346.99	333.61	345.13	1,488,579
09 Nov 20	346.41000 -7.95	368.27	345.63	368.19	1,316,137
06 Nov 20	354.35999 -1.63	356.79	348.12	355.47	1,072,286
05 Nov 20	355.98999 +4.89	360.85	352.66	358.06	1,317,463
04 Nov 20	351.10001 +16.35	357.69	338.08	338.29	1,603,683
03 Nov 20	334.75000 +6.83	337.88	329.57	331.97	1,186,591
02 Nov 20	327.92001 +5.19	335.50	325.77	328.57	1,305,121
30 Oct 20	322.73001 -3.01	329.78	319.04	323.46	1,464,438
29 Oct 20	325.73999 -0.96	329.41	319.51	327.41	876,582
28 Oct 20	326.70001 -4.15	329.57	322.12	325.01	1,505,588
27 Oct 20	330.85001 -2.70	336.03	328.85	330.00	1,482,729
26 Oct 20	333.54999 -3.88	336.33	330.40	333.16	893,574
23 Oct 20	337.42999 +0.18	339.68	335.13	339.00	688,550
22 Oct 20	337.25000 -0.66	339.82	334.31	337.58	1,001,918
21 Oct 20	337.91000 -2.24	344.71	337.27	342.51	691,084
20 Oct 20	340.14999 -1.00	343.86	339.30	340.33	1,032,538
19 Oct 20	341.14999 -7.02	352.24	340.42	349.25	731,609
16 Oct 20	348.17001 +0.72	351.98	346.69	348.00	1,109,623
15 Oct 20	347.45001 -4.06	351.54	345.28	347.81	962,980
14 Oct 20	351.51001 -2.49	357.35	350.34	356.98	812,011
13 Oct 20	354.00000 -6.09	360.09	352.44	360.09	1,163,930
12 Oct 20	360.09000 +3.33	364.09	358.18	361.64	687,219
09 Oct 20	356.76001 -0.44	359.71	356.06	358.98	812,242
08 Oct 20	357.20001 +2.30	360.78	355.08	355.67	547,833
07 Oct 20	354.89999 +0.59	358.83	351.88	355.92	703,068
06 Oct 20	354.31000 -10.66	367.23	354.05	367.23	776,319
05 Oct 20	364.97000 +1.99	365.98	361.98	365.70	517,274
02 Oct 20	362.98001 -0.75	365.50	357.07	359.87	719,508
01 Oct 20	363.73001 +3.13	368.14	361.29	364.89	650,276
30 Sep 20	360.60001 +3.62	363.71	355.62	357.00	1,012,012
29 Sep 20	356.98001 +1.43	360.32	354.55	355.94	580,868
28 Sep 20	355.54999 +2.70	359.68	355.12	357.21	741,489
25 Sep 20	352.85001 +6.98	354.88	344.52	345.11	578,870
24 Sep 20	345.87000 +2.81	348.39	342.09	343.20	644,394
23 Sep 20	343.06000 -7.11	352.17	342.69	350.52	628,097
22 Sep 20	350.17001 -0.72	353.41	344.57	351.33	748,171
21 Sep 20	350.89001 -0.12	351.21	342.09	345.88	1,129,835
18 Sep 20	351.01001 -0.72	354.77	348.75	352.13	992,722
17 Sep 20	351.73001 -5.81	358.20	349.05	352.66	783,664
16 Sep 20	357.54001 +0.34	360.04	355.65	355.87	907,133
15 Sep 20	357.20001 +4.11	360.53	354.63	357.42	779,327
14 Sep 20	353.09000 +4.30	356.81	352.00	352.52	628,485
11 Sep 20	348.79001 +4.31	351.22	345.70	347.32	681,872
10 Sep 20	344.48001 -7.30	354.68	342.53	351.58	679,609
09 Sep 20	351.78000 +11.12	356.36	344.88	346.00	842,932
08 Sep 20	340.66000 -4.52	344.91	335.05	339.66	1,054,960
04 Sep 20	345.17999 -8.51	356.52	337.79	353.66	1,274,971
03 Sep 20	353.69000 -24.72	376.68	351.75	376.40	1,352,424
02 Sep 20	378.41000 +10.02	379.87	369.73	370.14	764,867
01 Sep 20	368.39001 +1.97	369.77	364.84	366.22	564,890
31 Aug 20	366.42001 -0.41	369.27	364.27	369.12	775,310
28 Aug 20	366.82999 +2.85	367.07	363.25	365.63	509,904
27 Aug 20	363.98001 -0.43	367.54	359.88	365.73	600,611
26 Aug 20	364.41000 +5.91	367.41	357.15	358.00	676,869
25 Aug 20	358.50000 -1.50	361.29	357.15	361.16	528,249
24 Aug 20	360.00000 -2.01	365.00	358.25	364.08	588,534
21 Aug 20	362.01001 +0.79	363.36	358.35	361.79	722,498
20 Aug 20	361.22000 +3.11	361.48	355.01	355.12	735,509
19 Aug 20	358.10999 -2.01	363.10	357.75	361.79	1,018,980
18 Aug 20	360.12000 +2.98	362.28	356.50	357.15	561,314
17 Aug 20	357.14001 +4.87	359.85	353.27	353.27	618,757
14 Aug 20	352.26999 -3.86	357.75	350.85	354.48	530,850
13 Aug 20	356.13000 +6.94	356.47	347.39	347.39	723,042
12 Aug 20	349.19000 +5.48	353.00	347.03	347.44	522,326
11 Aug 20	343.70999 -0.36	349.71	341.73	344.93	745,146
10 Aug 20	344.07001 -3.20	345.31	340.48	345.00	552,668
07 Aug 20	347.26999 -5.30	351.49	341.66	350.00	827,960
06 Aug 20	352.57001 +5.18	352.73	346.35	347.14	623,311
05 Aug 20	347.39001 +1.62	349.95	345.65	347.02	712,909
04 Aug 20	345.76999 -4.91	350.90	342.13	348.50	1,116,345
03 Aug 20	350.67999 +0.43	355.28	349.54	352.76	673,340
31 Jul 20	350.25000 -2.12	354.74	344.72	353.66	1,126,780
30 Jul 20	352.37000 -7.49	356.63	348.65	354.36	1,122,594
29 Jul 20	359.85999 +12.26	360.00	348.23	348.23	1,036,260
28 Jul 20	347.60001 -3.72	356.57	343.62	356.57	1,185,255
27 Jul 20	351.32001 +1.35	355.51	349.39	350.13	1,057,902
24 Jul 20	349.97000 +1.71	352.31	345.45	347.36	860,886
23 Jul 20	348.26001 -8.19	357.64	346.22	354.99	1,383,336
22 Jul 20	356.45001 +1.62	358.24	353.64	353.88	634,661
21 Jul 20	354.82999 -3.26	359.50	353.26	359.00	611,492
20 Jul 20	358.09000 +3.40	359.31	352.60	352.60	597,695
17 Jul 20	354.69000 +5.18	355.09	349.61	351.47	577,782
16 Jul 20	349.51001 -5.29	354.66	346.85	353.08	624,583
15 Jul 20	354.79999 +3.16	357.07	350.23	357.07	613,066
14 Jul 20	351.64001 +5.55	351.81	343.85	344.93	724,422
13 Jul 20	346.09000 -5.72	356.46	344.25	353.02	919,727
10 Jul 20	351.81000 -0.91	354.34	348.53	353.02	821,004
09 Jul 20	352.72000 -1.60	356.79	349.44	353.94	1,126,447
08 Jul 20	354.32001 +13.13	354.75	345.39	345.39	1,121,154
07 Jul 20	341.19000 +0.17	345.62	339.39	339.39	836,814
06 Jul 20	341.01999 +7.77	344.05	337.60	338.60	1,296,503
02 Jul 20	333.25000 -1.27	339.29	332.60	338.35	707,905
01 Jul 20	334.51999 +5.04	336.13	328.69	330.42	963,601
30 Jun 20	329.48001 +8.19	330.58	320.42	321.61	1,823,443
29 Jun 20	321.29001 -0.31	325.15	318.24	325.15	1,298,222
26 Jun 20	321.60001 -6.22	327.93	321.14	324.90	2,563,823
25 Jun 20	327.82001 +9.85	328.25	316.00	318.38	1,051,903
24 Jun 20	317.97000 -10.59	326.44	316.40	324.55	1,298,209
23 Jun 20	328.56000 +2.20	332.54	327.01	329.55	889,956
22 Jun 20	326.35999 +2.63	326.93	320.77	323.71	1,330,385
19 Jun 20	323.73001 -3.08	333.00	321.28	332.27	1,932,694
18 Jun 20	326.81000 +0.49	327.77	323.32	324.54	726,305
17 Jun 20	326.32001 +1.39	329.58	325.15	326.62	896,707
16 Jun 20	324.92999 +5.28	330.00	319.06	330.00	918,873
15 Jun 20	319.64999 +2.74	320.90	308.11	310.00	997,995
12 Jun 20	316.91000 +9.88	318.22	310.00	314.41	1,168,652
11 Jun 20	307.03000 -24.15	326.18	306.50	325.00	1,663,514
10 Jun 20	331.17999 +3.57	334.09	326.12	328.98	1,135,217
09 Jun 20	327.60999 -4.37	330.86	326.67	329.24	964,885
08 Jun 20	331.98001 -1.39	333.08	325.89	330.88	1,116,802
05 Jun 20	333.37000 +5.98	334.66	329.63	332.48	1,522,236
04 Jun 20	327.39001 -5.99	333.60	324.34	331.10	1,209,060
03 Jun 20	333.38000 +6.01	334.64	326.62	330.12	1,058,932
02 Jun 20	327.37000 +0.07	327.82	323.31	325.82	1,280,158
01 Jun 20	327.29999 +2.28	329.57	323.37	326.05	892,293
29 May 20	325.01999 +6.22	326.00	318.36	320.62	1,935,835
28 May 20	318.79999 +3.37	323.52	314.80	317.77	1,928,648
27 May 20	315.42999 +3.09	316.89	308.14	316.89	1,182,899
26 May 20	312.34000 +0.48	318.89	311.20	318.26	1,695,300
22 May 20	311.85999 +1.10	312.63	307.52	310.94	621,520
21 May 20	310.76001 -3.24	316.81	309.23	314.29	725,210
20 May 20	314.00000 +2.91	317.07	312.38	315.36	801,227
19 May 20	311.09000 -0.54	317.29	310.67	311.76	1,237,740
18 May 20	311.63000 +8.49	316.26	310.62	311.05	1,772,989
15 May 20	303.14001 +3.02	304.63	297.33	298.39	1,960,777
14 May 20	300.12000 +5.72	300.26	290.08	291.41	1,252,054
13 May 20	294.39999 -4.81	302.48	291.99	297.74	1,642,423
12 May 20	299.20999 -1.47	307.17	299.21	304.96	1,303,648
11 May 20	300.67999 +3.03	303.28	292.65	294.04	1,206,009
08 May 20	297.64999 +2.07	300.00	295.78	300.00	851,989
07 May 20	295.57999 +6.22	297.77	292.92	294.55	1,282,637
06 May 20	289.35999 -6.05	297.44	288.92	294.82	881,029
05 May 20	295.41000 +9.64	298.56	288.33	289.62	1,049,704
04 May 20	285.76999 -0.29	288.13	281.07	283.30	1,187,767
01 May 20	286.06000 -6.82	289.03	284.09	287.67	1,151,967
30 Apr 20	292.88000 -1.54	295.10	288.51	289.27	1,916,426
29 Apr 20	294.42001 -1.41	303.79	293.42	303.26	1,757,092
28 Apr 20	295.82999 +4.64	308.41	292.51	300.00	2,048,045
27 Apr 20	291.19000 +7.25	292.05	285.19	286.46	1,289,676
24 Apr 20	283.94000 +4.38	284.53	280.38	282.61	1,124,483
23 Apr 20	279.56000 +3.55	281.30	276.03	276.79	1,699,433
22 Apr 20	276.01001 +8.78	277.40	269.40	272.71	1,112,237
21 Apr 20	267.23001 -11.94	273.55	265.92	271.25	1,836,944
20 Apr 20	279.17001 -3.42	280.67	276.49	277.85	1,512,929
17 Apr 20	282.59000 +8.04	286.62	278.29	282.68	2,667,708
16 Apr 20	274.54999 +1.30	276.15	270.89	274.18	1,265,050
15 Apr 20	273.25000 -4.09	274.92	267.14	270.20	1,593,975
14 Apr 20	277.34000 +8.90	278.99	271.25	275.60	2,588,707
13 Apr 20	268.44000 -15.11	280.41	267.37	279.50	2,898,969
09 Apr 20	283.54999 +22.04	284.88	262.95	262.95	2,740,528
08 Apr 20	261.51001 +5.45	262.09	255.23	259.50	1,325,578
07 Apr 20	256.06000 +0.23	265.24	255.74	264.86	1,678,564
06 Apr 20	255.83000 +17.03	257.30	243.96	248.23	2,129,230
03 Apr 20	238.80000 -2.54	241.48	236.02	238.33	2,217,558
02 Apr 20	241.34000 +7.01	241.70	230.11	233.34	1,735,599
01 Apr 20	234.33000 -10.72	239.44	233.41	233.96	3,457,917
31 Mar 20	245.05000 -1.94	248.18	240.49	243.95	3,804,380
30 Mar 20	246.99001 +7.24	248.63	239.01	241.41	2,529,539
27 Mar 20	239.75000 -5.20	246.53	236.77	239.08	2,924,894
26 Mar 20	244.95000 +17.76	246.55	230.41	231.53	2,884,249
25 Mar 20	227.19000 +8.53	234.70	217.33	220.13	2,045,268
24 Mar 20	218.66000 +26.61	219.40	199.90	202.78	2,755,780
23 Mar 20	192.05000 -16.74	212.03	191.32	202.83	2,605,082
20 Mar 20	208.78999 +1.01	215.00	205.11	211.01	3,558,529
19 Mar 20	207.78000 +14.70	211.92	186.74	192.79	3,203,506
18 Mar 20	193.08000 -34.58	218.52	186.06	212.90	4,227,146
17 Mar 20	227.66000 +5.50	231.29	220.15	228.62	3,205,134
16 Mar 20	222.16000 -25.94	232.32	209.69	222.61	3,119,426
13 Mar 20	248.10001 +26.64	249.92	225.68	237.73	3,394,373
12 Mar 20	221.46001 -18.90	231.39	213.67	224.23	4,647,889
11 Mar 20	240.36000 -18.81	254.77	237.23	250.91	3,389,042
10 Mar 20	259.17001 +16.66	259.43	245.68	252.51	3,059,284
09 Mar 20	242.50999 -28.55	258.78	241.95	249.84	3,947,456
06 Mar 20	271.06000 -7.36	272.31	264.00	268.89	2,513,676
05 Mar 20	278.42001 -17.64	289.48	274.96	289.30	1,824,765
04 Mar 20	296.06000 +15.92	296.24	281.93	285.03	1,468,325
03 Mar 20	280.14001 -9.17	297.64	277.66	289.83	2,691,843
02 Mar 20	289.31000 +23.40	291.27	269.22	271.05	3,140,748
28 Feb 20	265.91000 -1.24	265.92	257.00	260.22	2,900,395
27 Feb 20	267.14999 -15.62	277.38	267.15	276.85	2,298,175
26 Feb 20	282.76999 +0.14	289.34	281.35	283.72	1,460,483
25 Feb 20	282.63000 -8.27	292.82	280.95	291.25	1,439,357
24 Feb 20	290.89999 -2.35	292.73	283.32	284.81	2,006,010
21 Feb 20	293.25000 -10.16	301.88	291.65	301.42	2,066,660
20 Feb 20	303.41000 -7.75	310.37	300.52	310.09	1,898,476
19 Feb 20	311.16000 +4.42	312.94	307.18	308.14	1,341,094
18 Feb 20	306.73999 -0.91	308.93	304.28	306.93	1,047,031
14 Feb 20	307.64999 +6.30	307.70	300.55	301.73	979,278
13 Feb 20	301.35001 -2.48	303.82	297.60	301.92	1,107,731
12 Feb 20	303.82999 +9.71	304.14	294.68	295.35	1,288,033
11 Feb 20	294.12000 -2.44	298.08	292.58	297.18	1,397,488
10 Feb 20	296.56000 +1.08	296.79	293.74	294.43	1,088,974
07 Feb 20	295.48001 -0.04	297.62	294.74	297.11	1,401,623
06 Feb 20	295.51999 +0.75	298.89	292.27	296.98	1,975,094
05 Feb 20	294.76999 -3.15	300.36	291.66	299.57	1,324,177
04 Feb 20	297.92001 +2.25	300.89	297.81	298.97	1,308,004
03 Feb 20	295.67001 +1.94	297.37	294.28	294.65	1,002,254
31 Jan 20	293.73001 -6.13	299.89	292.67	298.51	1,209,723
30 Jan 20	299.85999 +2.55	300.10	295.29	296.64	913,883
29 Jan 20	297.31000 +0.03	300.71	297.01	298.92	760,113
28 Jan 20	297.28000 +4.15	298.43	293.40	294.09	882,437
27 Jan 20	293.13000 -1.70	293.93	290.01	291.00	919,424
24 Jan 20	294.82999 -2.36	299.14	293.32	298.67	835,826
23 Jan 20	297.19000 -0.23	297.94	294.39	294.39	813,355
22 Jan 20	297.42001 +1.22	299.59	296.88	298.90	956,340
21 Jan 20	296.20001 -0.59	297.59	294.01	294.76	1,423,494
17 Jan 20	296.79001 -1.40	299.44	295.41	299.42	1,882,323
16 Jan 20	298.19000 +3.81	298.20	294.02	296.19	789,475
15 Jan 20	294.38000 +4.21	296.15	290.00	290.00	1,066,246
14 Jan 20	290.17001 -4.07	294.26	289.90	293.85	1,249,045
13 Jan 20	294.23999 +5.30	294.26	288.44	288.76	961,736
10 Jan 20	288.94000 -0.64	290.91	288.09	290.64	834,499
09 Jan 20	289.57999 +4.57	290.90	285.68	285.68	1,316,140
08 Jan 20	285.01001 +4.03	286.81	281.13	281.93	1,004,476
07 Jan 20	280.98001 +1.94	286.69	280.97	283.12	1,253,709
06 Jan 20	279.04001 +2.13	279.07	274.77	275.60	875,137
03 Jan 20	276.91000 -0.93	278.20	274.03	274.55	576,754
02 Jan 20	277.84000 +4.79	277.90	273.72	274.57	1,092,326
31 Dec 19	273.04999 +1.11	273.30	270.85	271.51	638,939
30 Dec 19	271.94000 -2.35	274.74	271.01	274.38	539,003
27 Dec 19	274.29001 +0.73	274.86	272.39	274.44	688,782
26 Dec 19	273.56000 +1.06	274.33	272.43	273.33	450,279
24 Dec 19	272.50000 +1.13	273.05	271.05	271.84	363,043
23 Dec 19	271.37000 -0.29	273.44	270.90	272.92	1,054,441
20 Dec 19	271.66000 -0.82	273.91	270.50	272.50	1,694,359
19 Dec 19	272.48001 +3.03	272.52	268.78	268.96	1,570,191
18 Dec 19	269.45001 -2.11	272.57	268.90	272.34	1,603,925
17 Dec 19	271.56000 -1.05	274.03	271.56	274.03	1,667,538
16 Dec 19	272.60999 +1.41	273.98	271.25	273.32	1,172,812
13 Dec 19	271.20001 +0.91	271.48	268.19	269.08	1,468,719
12 Dec 19	270.29001 -1.86	272.58	270.20	272.09	1,779,499
11 Dec 19	272.14999 +0.49	273.70	271.21	272.75	1,184,146
10 Dec 19	271.66000 -0.40	273.54	270.81	271.96	971,211
09 Dec 19	272.06000 -2.32	275.19	271.92	275.19	1,096,801
06 Dec 19	274.38000 +2.84	275.75	272.01	273.62	1,585,734
05 Dec 19	271.54001 +3.08	272.14	268.74	269.56	1,523,524
04 Dec 19	268.45999 +4.46	268.98	263.35	263.69	1,012,958
03 Dec 19	264.00000 +1.81	264.03	259.45	260.05	1,337,749
02 Dec 19	262.19000 -2.46	266.65	261.36	265.21	1,967,590
29 Nov 19	264.64999 -0.85	267.10	264.08	264.41	1,037,691
27 Nov 19	265.50000 -1.40	267.87	262.54	266.91	1,231,626
26 Nov 19	266.89999 +1.05	267.33	265.06	266.53	2,975,759
25 Nov 19	265.85001 +0.64	267.79	264.75	264.77	1,251,307
22 Nov 19	265.20999 +0.82	269.24	263.90	268.85	932,315
21 Nov 19	264.39001 -3.71	269.95	263.84	268.20	1,010,150
20 Nov 19	268.10001 +0.23	272.65	266.69	267.70	1,176,652
19 Nov 19	267.87000 +3.79	270.45	265.52	265.57	1,235,430
18 Nov 19	264.07999 +1.19	265.34	262.11	263.20	851,492
15 Nov 19	262.89001 +2.89	262.97	259.83	261.60	856,303
14 Nov 19	260.00000 +1.38	260.19	257.23	258.23	465,881
13 Nov 19	258.62000 +3.49	259.67	254.57	255.07	648,263
12 Nov 19	255.13000 +0.06	257.13	254.42	255.72	620,883
11 Nov 19	255.07001 -0.23	257.08	252.37	253.66	499,266
08 Nov 19	255.30000 -0.29	256.50	253.32	255.00	646,755
07 Nov 19	255.59000 +2.20	256.12	252.22	254.85	1,142,172
06 Nov 19	253.39000 +2.20	254.15	250.43	251.09	1,308,878
05 Nov 19	251.19000 -5.15	256.58	249.08	255.96	988,209
04 Nov 19	256.34000 -2.46	260.55	255.33	260.23	1,126,028
01 Nov 19	258.79999 +0.81	261.38	257.87	260.01	1,088,996
31 Oct 19	257.98999 +3.34	259.18	254.56	254.56	1,220,750
30 Oct 19	254.64999 -1.57	257.29	251.00	256.31	1,147,425
29 Oct 19	256.22000 +7.63	258.25	252.10	254.60	1,334,585
28 Oct 19	248.59000 -0.68	250.24	246.90	249.67	1,268,446
25 Oct 19	249.27000 +0.87	250.06	247.79	247.95	801,803
24 Oct 19	248.39999 +4.49	250.14	244.02	245.58	1,089,043
23 Oct 19	243.91000 -2.27	246.87	241.35	245.64	1,472,576
22 Oct 19	246.17999 -5.24	253.27	245.96	251.31	993,076
21 Oct 19	251.42000 +0.94	252.07	249.25	252.07	880,638
18 Oct 19	250.48000 -2.52	253.04	249.08	251.91	1,137,321
17 Oct 19	253.00000 +0.70	254.15	252.36	253.12	1,082,561
16 Oct 19	252.30000 -1.15	252.90	248.38	252.90	728,623
15 Oct 19	253.45000 +2.08	256.10	252.52	253.75	894,556
14 Oct 19	251.37000 -1.62	253.78	251.12	252.40	661,937
11 Oct 19	252.99001 +2.02	256.03	252.65	255.06	1,307,200
10 Oct 19	250.97000 +2.18	252.08	247.77	247.89	1,163,892
09 Oct 19	248.78999 +6.94	249.55	244.00	245.13	1,265,416
08 Oct 19	241.85001 -3.73	245.33	239.64	243.59	1,045,566
07 Oct 19	245.58000 +1.14	247.27	243.40	243.40	1,110,316
04 Oct 19	244.44000 +4.82	245.18	240.58	240.61	1,244,529
03 Oct 19	239.62000 +3.18	239.71	233.49	236.44	1,307,210
02 Oct 19	236.44000 -6.41	241.90	235.75	241.19	1,325,445
01 Oct 19	242.85001 -2.13	245.03	242.06	244.70	2,485,091
30 Sep 19	244.98000 -1.37	249.27	244.28	246.43	2,719,036
27 Sep 19	246.35001 -9.65	258.46	243.04	257.34	2,088,547
26 Sep 19	256.00000 +1.42	257.13	253.06	253.87	949,081
25 Sep 19	254.58000 +2.80	255.36	250.43	252.01	927,869
24 Sep 19	251.78000 -0.68	255.60	250.66	253.51	1,040,803
23 Sep 19	252.46001 -0.32	254.48	251.86	252.79	900,975
20 Sep 19	252.78000 -3.95	258.01	252.09	256.12	1,424,366
19 Sep 19	256.73001 +2.04	257.46	254.98	255.51	1,129,598
18 Sep 19	254.69000 -1.43	257.98	250.75	257.11	1,228,012
17 Sep 19	256.12000 +6.62	256.98	249.76	250.00	1,475,017
16 Sep 19	249.50000 -0.57	251.42	247.61	248.69	1,152,696
13 Sep 19	250.07001 -1.81	252.91	249.06	252.12	1,361,596
12 Sep 19	251.88000 -0.12	257.29	251.15	253.69	1,285,826
11 Sep 19	252.00000 -0.35	253.68	249.21	253.00	1,426,124
10 Sep 19	252.35001 -8.41	260.86	250.85	259.18	2,095,742
09 Sep 19	260.76001 -6.99	269.57	259.58	268.93	1,075,070
06 Sep 19	267.75000 +2.92	268.55	264.96	265.52	1,112,572
05 Sep 19	264.82999 +5.63	265.49	260.67	262.32	1,191,127
04 Sep 19	259.20001 +0.53	260.62	256.91	260.44	1,492,080
03 Sep 19	258.67001 -1.52	261.29	258.13	259.44	1,294,278
30 Aug 19	260.19000 -0.56	262.84	259.58	262.75	1,455,361
29 Aug 19	260.75000 +2.03	262.29	259.48	261.13	1,102,649
28 Aug 19	258.72000 +1.46	258.95	254.34	256.99	1,033,982
27 Aug 19	257.26001 +0.06	259.40	255.80	259.02	1,026,238
26 Aug 19	257.20001 +0.16	259.99	255.36	258.77	1,327,338
23 Aug 19	257.04001 -6.28	263.19	255.44	262.01	1,390,936
22 Aug 19	263.32001 -1.30	266.22	260.87	265.32	1,058,977
21 Aug 19	264.62000 +3.38	265.63	262.26	262.62	1,133,609
20 Aug 19	261.23999 +0.56	263.17	259.00	259.69	1,013,810
19 Aug 19	260.67999 +4.00	261.61	258.36	259.37	1,321,893
16 Aug 19	256.67999 +3.51	257.67	254.00	254.62	2,637,793
15 Aug 19	253.17000 +4.56	254.07	248.88	250.78	919,203
14 Aug 19	248.61000 -9.76	256.32	247.89	253.08	1,339,034
13 Aug 19	258.37000 +4.19	259.09	252.49	255.12	1,022,933
12 Aug 19	254.17999 -2.01	255.66	251.60	254.62	889,887
09 Aug 19	256.19000 -1.59	258.02	253.16	256.84	1,337,204
08 Aug 19	257.78000 +9.10	258.59	251.15	251.75	1,746,910
07 Aug 19	248.67999 +2.86	250.34	241.85	244.00	1,435,921
06 Aug 19	245.82001 +1.64	247.05	242.53	245.34	2,488,716
05 Aug 19	244.17999 -9.77	251.37	242.24	251.37	1,736,882
02 Aug 19	253.95000 -3.27	258.13	252.68	256.95	1,335,243
01 Aug 19	257.22000 +12.27	262.83	252.21	252.66	2,297,290
31 Jul 19	244.95000 +3.02	248.71	242.05	242.55	2,239,594
30 Jul 19	241.92999 -1.37	242.74	241.15	242.74	860,544
29 Jul 19	243.30000 -1.05	244.98	242.98	244.38	677,180
26 Jul 19	244.35001 +2.00	244.53	242.52	243.04	760,660
25 Jul 19	242.35001 -0.74	243.00	240.76	242.72	894,677
24 Jul 19	243.09000 -0.33	243.24	238.86	242.31	1,059,319
23 Jul 19	243.42000 +1.96	243.94	240.53	242.11	997,125
22 Jul 19	241.46001 +1.53	242.45	239.71	240.52	989,678
19 Jul 19	239.92999 -1.18	242.80	239.61	242.09	1,279,442
18 Jul 19	241.11000 +0.69	242.41	239.86	240.62	865,736
17 Jul 19	240.42000 +0.39	241.76	239.71	240.07	1,011,591
16 Jul 19	240.03000 -0.86	240.94	239.06	239.69	606,861
15 Jul 19	240.89000 -0.37	241.92	239.76	240.95	565,121
12 Jul 19	241.25999 +2.82	241.29	238.01	239.48	1,338,433
11 Jul 19	238.44000 +3.68	238.56	234.50	235.47	720,448
10 Jul 19	234.75999 +3.28	236.00	233.21	233.21	916,546
09 Jul 19	231.48000 -0.91	231.88	229.79	230.44	1,065,197
08 Jul 19	232.39000 -4.61	235.54	231.02	235.18	740,611
05 Jul 19	237.00000 -1.14	238.99	234.74	238.65	775,149
03 Jul 19	238.14000 +3.16	238.18	234.78	236.22	868,469
02 Jul 19	234.98000 +2.72	235.67	231.97	231.97	914,503
01 Jul 19	232.25999 +4.47	233.30	229.77	230.59	959,157
28 Jun 19	227.78999 +0.80	229.44	227.07	227.89	1,813,501
27 Jun 19	226.99001 +0.59	227.81	225.68	226.93	666,796
26 Jun 19	226.39999 -1.58	229.22	225.38	228.55	918,898
25 Jun 19	227.98000 -0.87	230.70	227.89	229.66	1,152,261
24 Jun 19	228.85001 +0.15	230.00	228.48	228.94	799,303
21 Jun 19	228.70000 -2.58	231.18	228.58	230.86	1,519,541
20 Jun 19	231.28000 +0.71	235.58	230.38	232.52	1,339,850
19 Jun 19	230.57001 +4.34	231.25	226.37	227.05	1,130,424
18 Jun 19	226.23000 +2.06	227.07	225.00	225.28	796,166
17 Jun 19	224.17000 -0.73	225.84	223.95	225.23	823,064
14 Jun 19	224.89999 +0.45	225.70	222.22	224.64	717,882
13 Jun 19	224.45000 +0.25	225.52	222.88	224.63	559,682
12 Jun 19	224.20000 +1.51	224.50	222.12	222.73	530,501
11 Jun 19	222.69000 -4.44	229.00	221.37	228.68	839,636
10 Jun 19	227.13000 +2.46	227.64	225.05	225.90	833,956
07 Jun 19	224.67000 +2.66	225.22	222.04	222.50	948,869
06 Jun 19	222.00999 +1.74	222.45	220.37	221.38	763,678
05 Jun 19	220.27000 +5.44	220.89	216.17	216.36	1,313,044
04 Jun 19	214.83000 +1.86	215.74	210.49	215.38	1,254,198
03 Jun 19	212.97000 -0.91	216.03	211.35	214.39	849,831
31 May 19	213.88000 -3.28	215.87	213.29	215.77	1,095,507
30 May 19	217.16000 +0.62	219.63	216.21	216.55	733,769
29 May 19	216.53999 +2.02	217.96	214.19	214.23	1,237,945
28 May 19	214.52000 +0.19	217.30	214.11	214.37	1,593,566
24 May 19	214.33000 +0.34	215.33	211.89	215.33	1,275,478
23 May 19	213.99001 -3.61	216.47	212.57	216.16	1,046,544
22 May 19	217.60001 +0.67	220.34	216.71	216.77	1,288,293
21 May 19	216.92999 +5.10	217.22	213.74	216.58	1,696,771
20 May 19	211.83000 -1.11	213.36	210.60	211.92	1,067,487
17 May 19	212.94000 -2.35	215.31	212.51	213.23	1,686,721
16 May 19	215.28999 +3.57	216.39	208.72	212.88	885,272
15 May 19	211.72000 -0.11	213.34	209.85	210.67	1,232,544
14 May 19	211.83000 +3.15	214.62	209.27	209.27	1,117,629
13 May 19	208.67999 -5.65	211.69	205.93	211.17	1,538,223
10 May 19	214.33000 +1.21	214.68	209.41	212.39	900,201
09 May 19	213.12000 -1.61	213.74	210.50	212.58	1,331,311
08 May 19	214.73000 +0.13	216.67	213.35	213.37	1,242,114
07 May 19	214.60001 -5.01	217.57	212.59	217.57	1,078,589
06 May 19	219.61000 +1.73	220.04	213.59	214.44	973,056
03 May 19	217.88000 +0.71	218.61	215.42	217.03	1,128,985
02 May 19	217.17000 -2.28	219.81	212.74	215.99	1,373,589
01 May 19	219.45000 -1.21	222.00	219.30	220.99	1,113,928
30 Apr 19	220.66000 +0.96	220.87	218.69	220.00	1,066,164
29 Apr 19	219.70000 -0.57	220.92	219.47	220.18	1,016,097
26 Apr 19	220.27000 +1.07	220.30	217.54	219.20	565,178
25 Apr 19	219.20000 +0.82	219.86	216.68	217.88	651,036
24 Apr 19	218.38000 +0.39	219.20	216.18	216.18	861,517
23 Apr 19	217.99001 +0.83	218.05	215.90	216.99	1,059,042
22 Apr 19	217.16000 -0.04	217.77	216.06	216.42	872,899
18 Apr 19	217.20000 +1.81	217.55	214.08	215.07	758,691
17 Apr 19	215.39000 -1.56	217.67	214.30	217.67	716,482
16 Apr 19	216.95000 +0.48	217.94	216.72	217.15	607,431
15 Apr 19	216.47000 +1.54	216.53	214.57	215.43	667,148
12 Apr 19	214.92999 +1.80	214.93	213.22	214.70	793,052
11 Apr 19	213.13000 +0.45	214.14	212.65	214.14	1,403,658
10 Apr 19	212.67999 -2.13	215.70	212.43	215.36	850,218
09 Apr 19	214.81000 +1.16	215.25	212.01	212.42	990,080
08 Apr 19	213.64999 -0.88	214.50	212.70	214.29	634,292
05 Apr 19	214.53000 +1.88	214.99	213.07	213.60	743,472
04 Apr 19	212.64999 -0.95	214.27	212.46	214.01	605,215
03 Apr 19	213.60001 +0.38	214.93	213.00	214.50	896,437
02 Apr 19	213.22000 +0.32	213.50	210.16	213.01	719,883
01 Apr 19	212.89999 +2.35	213.62	211.33	212.02	1,135,966
29 Mar 19	210.55000 +2.89	211.27	208.08	208.99	1,400,155
28 Mar 19	207.66000 +2.48	207.92	205.50	205.88	716,401
27 Mar 19	205.17999 -0.95	206.66	204.24	205.80	1,095,770
26 Mar 19	206.13000 +1.12	206.81	204.63	206.15	815,049
25 Mar 19	205.00999 -0.48	206.09	203.86	206.03	760,869
22 Mar 19	205.49001 -4.28	208.81	205.22	207.32	882,685
21 Mar 19	209.77000 +3.49	210.54	204.52	205.32	1,275,592
20 Mar 19	206.28000 -1.58	208.08	204.74	206.86	1,534,833
19 Mar 19	207.86000 +2.14	208.71	206.32	207.41	2,051,023
18 Mar 19	205.72000 +2.54	206.73	203.44	203.44	1,778,441
15 Mar 19	203.17999 +1.58	203.26	200.39	201.65	2,047,748
14 Mar 19	201.60001 +1.90	201.65	198.98	199.79	1,424,021
13 Mar 19	199.70000 +2.20	200.14	196.61	196.87	1,115,545
12 Mar 19	197.50000 +0.26	198.41	197.18	197.80	1,050,374
11 Mar 19	197.24001 +0.91	198.64	196.63	197.14	856,063
08 Mar 19	196.33000 -0.15	196.60	194.99	195.04	664,438
07 Mar 19	196.48000 -0.84	196.92	194.95	196.55	1,103,010
06 Mar 19	197.32001 -0.64	198.70	196.11	198.02	890,084
05 Mar 19	197.96001 -1.93	200.93	197.89	200.39	938,387
04 Mar 19	199.89000 -1.95	203.49	198.38	202.98	1,019,126
01 Mar 19	201.84000 +1.47	203.49	201.38	202.13	1,098,422
28 Feb 19	200.37000 -1.35	202.98	200.21	201.90	1,329,947
27 Feb 19	201.72000 +0.24	202.29	200.24	201.12	1,054,906
26 Feb 19	201.48000 -0.46	202.62	201.02	201.50	1,054,035
25 Feb 19	201.94000 +0.06	204.27	201.54	202.97	1,166,759
22 Feb 19	201.88000 +3.73	202.00	198.90	199.15	987,631
21 Feb 19	198.14999 +0.13	198.54	197.00	197.52	1,100,042
20 Feb 19	198.02000 +0.37	198.46	197.12	198.14	1,266,899
19 Feb 19	197.64999 -0.67	198.31	197.35	197.89	1,013,626
15 Feb 19	198.32001 +2.45	198.99	196.61	197.46	1,106,784
14 Feb 19	195.87000 -1.31	196.74	194.81	195.95	1,032,986
13 Feb 19	197.17999 +1.93	197.80	195.33	196.00	1,410,853
12 Feb 19	195.25000 +1.12	196.31	194.68	195.74	1,136,749
11 Feb 19	194.13000 +0.54	195.47	192.84	193.73	1,519,912
08 Feb 19	193.59000 -1.41	193.72	189.21	189.77	1,845,236
07 Feb 19	195.00000 +2.05	197.03	187.31	191.00	2,398,522
06 Feb 19	192.95000 -1.95	195.09	192.85	194.72	1,721,267
05 Feb 19	194.89999 +0.49	195.58	193.90	194.60	1,420,652
04 Feb 19	194.41000 +0.58	194.89	192.11	194.09	1,502,732
01 Feb 19	193.83000 +2.18	195.16	191.16	192.10	1,147,280
31 Jan 19	191.64999 +2.64	191.85	187.52	188.64	1,623,954
30 Jan 19	189.00999 +2.66	189.40	185.59	186.99	1,215,559
29 Jan 19	186.35001 -1.81	188.13	185.76	187.73	1,220,821
28 Jan 19	188.16000 -1.15	188.35	185.08	188.07	1,763,755
25 Jan 19	189.31000 +0.74	190.56	188.52	189.89	1,070,849
24 Jan 19	188.57001 +0.97	189.56	187.22	187.50	1,684,785
23 Jan 19	187.60001 +0.31	188.72	186.76	187.54	2,519,269
22 Jan 19	187.28999 -1.35	188.47	186.26	187.93	4,011,417
18 Jan 19	188.64000 +3.32	188.81	185.61	186.51	1,424,163
17 Jan 19	185.32001 +0.32	186.00	183.35	183.74	1,178,585
16 Jan 19	185.00000 +3.38	185.74	182.00	182.40	1,995,328
15 Jan 19	181.62000 +4.60	181.77	176.12	176.42	1,454,973
14 Jan 19	177.02000 +1.04	177.58	174.01	174.33	1,396,919
11 Jan 19	175.98000 -1.17	177.72	175.17	176.91	1,018,802
10 Jan 19	177.14999 +3.49	177.30	172.90	173.42	1,406,091
09 Jan 19	173.66000 -1.57	176.29	173.28	175.14	1,280,085
08 Jan 19	175.23000 +1.59	175.25	173.05	174.76	1,426,664
07 Jan 19	173.64000 +1.38	175.32	171.91	171.91	1,820,516
04 Jan 19	172.25999 +7.89	172.92	166.64	167.03	1,946,771
03 Jan 19	164.37000 -5.48	169.40	163.99	169.29	1,569,497
02 Jan 19	169.85001 -0.09	171.27	167.00	169.27	1,362,231
31 Dec 18	169.94000 +1.64	170.72	168.41	169.12	944,822
28 Dec 18	168.30000 -0.84	170.60	166.42	169.51	1,135,327
27 Dec 18	169.14000 +4.22	169.17	161.97	163.01	1,572,725
26 Dec 18	164.92000 +5.92	164.96	156.68	159.48	1,992,405
24 Dec 18	159.00000 -2.60	160.92	158.48	160.80	2,033,960
21 Dec 18	161.60001 -3.96	168.54	161.60	165.56	3,928,949
20 Dec 18	165.56000 -1.45	167.25	164.49	166.29	2,970,922
19 Dec 18	167.00999 -0.98	170.69	164.92	167.73	2,527,152
18 Dec 18	167.99001 +1.70	169.69	166.17	167.45	1,906,101
17 Dec 18	166.28999 -0.33	167.39	165.14	166.39	2,424,454
14 Dec 18	166.62000 -2.92	169.53	166.28	167.72	1,813,081
13 Dec 18	169.53999 +0.39	170.59	169.05	169.77	1,765,098
12 Dec 18	169.14999 +2.35	171.16	168.52	169.47	2,106,178
11 Dec 18	166.80000 -2.32	171.17	166.23	170.81	1,848,513
10 Dec 18	169.12000 -0.02	170.23	166.05	169.11	2,256,786
07 Dec 18	169.14000 -4.35	175.62	168.19	175.28	2,728,400
06 Dec 18	173.49001 -4.13	175.64	170.85	174.48	3,663,483
04 Dec 18	177.62000 -7.58	184.71	177.38	184.58	2,417,569
03 Dec 18	185.20000 +2.34	186.31	183.30	185.74	1,447,552
30 Nov 18	182.86000 +2.51	183.16	179.70	180.27	2,376,255
29 Nov 18	180.35001 -2.84	183.29	180.25	182.88	1,053,947
28 Nov 18	183.19000 +6.15	183.24	176.68	177.28	2,178,129
27 Nov 18	177.03999 -0.36	177.13	174.83	176.19	968,810
26 Nov 18	177.39999 +2.65	177.93	175.18	177.26	1,362,422
23 Nov 18	174.75000 -2.89	176.51	174.75	176.00	558,017
21 Nov 18	177.64000 +2.14	179.58	176.62	177.63	1,396,897
20 Nov 18	175.50000 -1.78	176.60	173.12	175.25	2,150,978
19 Nov 18	177.28000 -4.05	181.61	176.89	181.08	1,494,090
16 Nov 18	181.33000 +0.23	183.15	179.76	180.16	1,100,665
15 Nov 18	181.10001 +2.02	181.67	176.70	178.40	1,618,718
14 Nov 18	179.08000 -0.99	184.14	177.32	182.37	1,915,077
13 Nov 18	180.07001 -2.14	182.40	179.30	181.99	1,924,779
12 Nov 18	182.21001 -4.06	186.42	182.01	186.42	1,597,469
09 Nov 18	186.27000 -1.89	187.88	184.21	187.21	1,327,786
08 Nov 18	188.16000 +1.44	188.25	185.18	186.58	1,524,709
07 Nov 18	186.72000 +3.27	187.41	184.87	184.87	2,208,207
06 Nov 18	183.45000 +0.24	185.87	182.48	182.48	1,887,594
05 Nov 18	183.21001 +0.23	184.28	181.85	183.44	1,137,477
02 Nov 18	182.98000 +0.21	188.49	181.51	188.01	1,590,814
01 Nov 18	182.77000 +0.45	183.37	181.19	182.26	1,807,881
31 Oct 18	182.32001 +5.71	184.76	178.45	178.45	2,926,171
30 Oct 18	176.61000 +4.36	176.70	172.60	172.94	2,255,609
29 Oct 18	172.25000 +0.84	176.09	170.29	172.92	2,851,962
26 Oct 18	171.41000 -5.76	173.55	166.11	171.52	3,146,565
25 Oct 18	177.17000 -0.64	180.69	170.75	180.48	3,651,972
24 Oct 18	177.81000 -6.04	186.09	176.92	184.29	2,198,000
23 Oct 18	183.85001 -5.08	185.17	181.30	182.35	1,899,431
22 Oct 18	188.92999 +0.59	191.00	187.55	188.99	1,568,549
19 Oct 18	188.34000 +1.42	190.15	187.13	187.37	1,161,732
18 Oct 18	186.92000 -3.71	190.72	186.54	189.70	1,309,167
17 Oct 18	190.63000 +0.74	191.63	188.14	188.98	1,119,244
16 Oct 18	189.89000 +5.67	190.08	184.96	186.10	1,275,762
15 Oct 18	184.22000 -2.25	186.09	183.55	186.07	1,370,514
12 Oct 18	186.47000 +6.44	187.05	183.08	183.31	2,266,700
11 Oct 18	180.03000 -2.14	185.05	178.86	181.29	2,010,743
10 Oct 18	182.17000 -5.65	188.12	182.17	188.12	2,092,076
09 Oct 18	187.82001 -2.19	189.99	187.51	188.11	1,606,352
08 Oct 18	190.00999 -3.59	193.50	187.91	192.52	1,500,512
05 Oct 18	193.60001 +0.61	194.79	191.74	193.08	1,080,699
04 Oct 18	192.99001 -2.71	196.66	192.29	196.07	1,613,396
03 Oct 18	195.70000 -1.00	198.71	195.69	197.62	1,289,054
02 Oct 18	196.70000 -2.71	199.22	196.33	199.00	1,203,148
01 Oct 18	199.41000 +4.02	199.54	196.31	196.50	1,750,512
28 Sep 18	195.39000 -8.64	203.88	195.34	202.90	2,557,743
27 Sep 18	204.03000 -1.25	206.94	203.87	205.99	958,069
26 Sep 18	205.28000 -1.54	207.03	204.74	206.62	1,132,144
25 Sep 18	206.82001 -3.48	210.92	206.38	210.22	1,400,892
24 Sep 18	210.30000 -1.16	211.26	209.08	210.49	699,357
21 Sep 18	211.46001 -1.64	215.00	210.39	215.00	2,015,675
20 Sep 18	213.10001 +0.13	214.05	211.62	213.88	836,655
19 Sep 18	212.97000 -0.58	214.75	212.01	213.64	1,060,577
18 Sep 18	213.55000 +2.20	213.65	209.78	211.11	716,041
17 Sep 18	211.35001 -2.60	213.63	211.09	212.88	1,005,984
14 Sep 18	213.95000 +2.08	214.04	211.86	212.05	1,082,091
13 Sep 18	211.87000 +1.88	212.14	209.88	210.66	703,861
12 Sep 18	209.99001 +0.53	211.11	208.83	209.42	937,331
11 Sep 18	209.46001 +1.21	209.60	207.71	208.27	644,933
10 Sep 18	208.25000 +1.37	208.45	206.36	207.89	755,892
07 Sep 18	206.88000 -0.14	209.20	206.31	206.42	831,593
06 Sep 18	207.02000 +2.03	207.36	205.06	205.49	1,020,457
05 Sep 18	204.99001 -2.77	208.52	204.67	207.87	1,096,896
04 Sep 18	207.75999 +0.71	208.94	206.33	207.48	1,140,090
31 Aug 18	207.05000 +1.38	207.40	205.11	205.11	1,031,186
30 Aug 18	205.67000 -0.60	206.72	205.43	205.72	906,729
29 Aug 18	206.27000 +3.13	206.51	202.25	202.58	1,107,494
28 Aug 18	203.14000 -1.06	205.83	202.85	204.50	1,207,817
27 Aug 18	204.20000 +1.35	205.60	203.30	203.99	877,899
24 Aug 18	202.85001 +0.00	203.70	202.46	203.07	553,722
23 Aug 18	202.85001 -0.07	204.64	202.59	202.99	759,516
22 Aug 18	202.92000 -1.43	204.81	202.84	203.87	696,676
21 Aug 18	204.35001 +0.43	205.32	203.86	204.23	1,311,241
20 Aug 18	203.92000 +0.81	204.45	203.18	203.40	585,955
17 Aug 18	203.11000 +0.42	203.52	202.03	202.91	649,689
16 Aug 18	202.69000 +0.97	203.61	202.23	202.98	642,833
15 Aug 18	201.72000 -1.35	203.60	200.37	201.27	846,603
14 Aug 18	203.07001 +2.54	203.44	201.76	201.92	511,692
13 Aug 18	200.53000 -0.79	202.22	200.39	201.31	951,622
10 Aug 18	201.32001 +0.37	201.93	199.75	200.46	843,693
09 Aug 18	200.95000 -0.40	202.72	200.87	201.77	732,016
08 Aug 18	201.35001 -0.88	203.19	200.81	202.18	802,914
07 Aug 18	202.23000 +3.70	202.86	199.06	199.33	1,593,988
06 Aug 18	198.53000 +0.45	198.94	197.69	198.00	1,013,866
03 Aug 18	198.08000 +0.80	198.15	196.21	198.07	1,032,641
02 Aug 18	197.28000 -0.45	198.21	196.03	196.69	1,750,659
01 Aug 18	197.73000 -2.71	200.63	197.63	198.85	1,531,728
31 Jul 18	200.44000 -0.44	203.25	199.53	202.00	1,590,527
30 Jul 18	200.88000 -2.98	204.81	200.29	203.41	1,484,330
27 Jul 18	203.86000 -8.15	213.53	202.49	212.58	1,848,647
26 Jul 18	212.00999 -2.77	217.31	211.38	217.31	1,171,592
25 Jul 18	214.78000 +1.66	215.09	212.42	213.00	1,017,763
24 Jul 18	213.12000 +0.25	214.48	212.87	213.54	1,159,143
23 Jul 18	212.87000 +0.54	213.67	212.30	212.90	790,949
20 Jul 18	212.33000 +1.06	212.79	209.51	210.70	882,314
19 Jul 18	211.27000 -2.99	214.30	211.13	213.56	813,612
18 Jul 18	214.25999 +1.67	214.90	213.19	213.19	736,448
17 Jul 18	212.59000 +1.12	213.01	209.53	210.86	521,781
16 Jul 18	211.47000 +0.82	211.67	210.61	210.73	425,031
13 Jul 18	210.64999 -0.10	211.80	209.64	210.99	734,777
12 Jul 18	210.75000 +1.31	210.92	209.48	210.25	807,561
11 Jul 18	209.44000 -0.32	210.27	208.99	209.00	677,505
10 Jul 18	209.75999 +0.68	210.82	208.66	209.04	802,411
09 Jul 18	209.08000 +2.71	209.31	206.43	207.12	767,031
06 Jul 18	206.37000 +1.56	207.46	204.19	204.71	588,903
05 Jul 18	204.81000 +2.08	205.21	203.18	204.11	605,677
03 Jul 18	202.73000 -1.59	205.34	202.64	204.88	416,164
02 Jul 18	204.32001 +0.43	204.32	202.04	202.57	1,954,929
29 Jun 18	203.89000 +0.20	207.58	203.67	205.15	1,010,685
28 Jun 18	203.69000 +1.86	204.38	201.34	201.40	582,506
27 Jun 18	201.83000 -1.33	205.16	201.71	204.49	887,681
26 Jun 18	203.16000 -0.79	206.11	202.92	203.98	836,294
25 Jun 18	203.95000 -2.40	205.87	201.86	205.87	1,258,444
22 Jun 18	206.35001 -0.32	208.09	206.07	207.83	1,218,058
21 Jun 18	206.67000 +0.36	207.46	205.22	206.42	916,401
20 Jun 18	206.31000 -0.93	208.80	206.15	208.11	676,989
19 Jun 18	207.24001 -0.36	207.32	205.13	206.11	830,997
18 Jun 18	207.60001 -1.08	208.01	205.58	207.30	890,481
15 Jun 18	208.67999 +1.39	208.81	205.84	206.23	1,783,274
14 Jun 18	207.28999 -0.06	208.98	206.29	208.79	893,970
13 Jun 18	207.35001 -0.14	208.77	207.05	207.45	1,050,952
12 Jun 18	207.49001 +0.07	208.81	206.39	208.50	1,816,431
11 Jun 18	207.42000 +0.95	208.57	206.66	207.20	1,749,252
08 Jun 18	206.47000 +1.16	206.79	204.55	205.69	1,054,690
07 Jun 18	205.31000 -0.88	206.35	204.09	206.03	1,884,726
06 Jun 18	206.19000 +2.83	206.27	203.26	203.85	1,052,616
05 Jun 18	203.36000 +1.91	203.97	201.06	201.22	1,698,182
04 Jun 18	201.45000 +1.13	201.82	200.64	201.35	1,344,065
01 Jun 18	200.32001 +2.82	201.55	198.71	199.87	2,027,787
31 May 18	197.50000 -2.02	199.57	196.89	199.30	1,370,164
30 May 18	199.52000 +2.32	200.38	197.81	198.82	876,997
29 May 18	197.20000 -3.16	200.37	195.39	199.28	1,363,559
25 May 18	200.36000 +0.54	200.61	198.19	198.78	824,665
24 May 18	199.82001 -1.12	202.75	198.07	201.01	1,275,709
23 May 18	200.94000 +0.91	201.01	198.79	199.26	1,260,479
22 May 18	200.03000 -0.59	201.50	198.99	200.89	1,006,075
21 May 18	200.62000 +2.70	201.18	198.49	198.49	1,000,997
18 May 18	197.92000 +0.26	198.86	197.02	197.67	1,627,861
17 May 18	197.66000 -0.52	198.82	196.72	198.45	849,978
16 May 18	198.17999 -0.21	199.16	196.79	197.47	1,070,307
15 May 18	198.39000 -0.68	198.64	196.65	198.44	1,069,248
14 May 18	199.07001 -0.92	201.19	197.67	200.75	934,252
11 May 18	199.99001 -0.64	201.44	199.41	200.28	928,888
10 May 18	200.63000 +3.22	201.20	197.76	198.18	1,153,368
09 May 18	197.41000 +2.58	198.19	193.54	194.89	1,021,222
08 May 18	194.83000 +1.45	194.88	192.37	193.93	1,571,665
07 May 18	193.38000 +1.21	194.07	192.41	192.79	641,868
04 May 18	192.17000 +2.54	192.90	187.69	188.62	779,989
03 May 18	189.63000 +1.65	189.85	185.11	187.66	1,670,119
02 May 18	187.98000 -2.05	190.72	187.85	189.30	1,228,175
01 May 18	190.03000 +1.43	190.24	188.22	189.00	940,450
30 Apr 18	188.60001 +1.53	190.83	188.18	188.65	1,562,005
27 Apr 18	187.07001 -3.18	190.71	186.90	190.51	1,436,560
26 Apr 18	190.25000 +0.67	192.28	184.55	186.06	2,186,100
25 Apr 18	189.58000 +0.51	190.67	186.36	188.12	1,539,220
24 Apr 18	189.07001 -2.98	193.67	187.80	193.02	1,612,350
23 Apr 18	192.05000 -0.91	193.97	191.27	193.11	1,496,407
20 Apr 18	192.96001 -0.98	194.87	191.91	194.11	1,208,823
19 Apr 18	193.94000 -0.73	195.18	193.01	194.58	699,569
18 Apr 18	194.67000 +0.72	195.56	193.31	194.21	706,873
17 Apr 18	193.95000 +2.29	194.85	192.92	193.42	847,440
16 Apr 18	191.66000 +0.90	193.04	190.80	192.50	909,488
13 Apr 18	190.75999 -1.41	193.39	189.67	192.17	882,193
12 Apr 18	192.17000 +2.72	193.29	190.38	191.12	926,089
11 Apr 18	189.45000 -2.06	190.97	188.58	190.06	744,603
10 Apr 18	191.50999 +3.74	192.74	188.78	192.07	924,578
09 Apr 18	187.77000 +0.45	191.26	187.62	188.39	2,833,077
06 Apr 18	187.32001 -2.42	189.69	185.53	187.42	976,370
05 Apr 18	189.74001 +0.28	191.50	189.21	190.85	1,045,205
04 Apr 18	189.46001 +0.26	190.19	185.80	186.36	1,327,446
03 Apr 18	189.20000 +2.57	189.35	185.99	187.09	1,294,329
02 Apr 18	186.63000 -4.43	190.71	183.75	190.20	1,405,299
29 Mar 18	191.06000 +3.78	191.82	187.32	188.37	1,473,876
28 Mar 18	187.28000 -0.59	189.84	184.81	188.38	1,163,043
27 Mar 18	187.87000 -3.41	193.20	186.60	192.38	1,354,398
26 Mar 18	191.28000 +4.79	192.75	188.14	189.85	1,115,763
23 Mar 18	186.49001 -2.59	189.96	186.24	189.96	1,194,692
22 Mar 18	189.08000 -4.73	193.23	188.94	192.04	1,284,354
21 Mar 18	193.81000 -1.84	196.72	193.76	196.13	1,471,795
20 Mar 18	195.64999 +5.20	196.39	190.68	191.79	1,283,458
19 Mar 18	190.45000 -2.06	193.62	189.65	192.33	1,118,310
16 Mar 18	192.50999 -0.20	194.97	191.94	193.06	1,797,086
15 Mar 18	192.71001 +0.33	194.18	191.41	192.69	708,936
14 Mar 18	192.38000 -3.51	197.44	191.95	196.47	951,227
13 Mar 18	195.89000 -0.07	197.76	195.33	197.25	1,524,602
12 Mar 18	195.96001 +1.00	196.72	193.88	194.14	1,403,984
09 Mar 18	194.96001 +2.46	196.14	193.03	193.93	2,135,913
08 Mar 18	192.50000 +2.80	192.69	189.56	190.00	2,701,823
07 Mar 18	189.70000 -1.29	190.11	187.07	189.00	2,043,637
06 Mar 18	190.99001 +0.62	191.40	188.29	190.70	868,334
05 Mar 18	190.37000 +1.35	191.00	186.04	187.40	862,826
02 Mar 18	189.02000 -0.50	189.57	185.58	187.86	1,122,020
01 Mar 18	189.52000 -2.28	192.99	187.65	191.14	1,735,409
28 Feb 18	191.80000 -1.34	195.93	191.72	194.00	1,229,040
27 Feb 18	193.14000 -0.16	195.47	192.69	193.29	1,258,969
26 Feb 18	193.30000 +1.63	193.34	191.45	192.46	1,299,862
23 Feb 18	191.67000 +3.82	191.91	187.85	188.24	1,104,150
22 Feb 18	187.85001 +0.27	189.34	187.07	188.21	1,028,737
21 Feb 18	187.58000 -0.32	191.22	187.53	187.60	1,183,130
20 Feb 18	187.89999 -1.38	190.48	187.16	188.43	937,510
16 Feb 18	189.28000 +0.36	190.99	188.02	188.80	1,284,657
15 Feb 18	188.92000 +2.89	189.24	184.71	187.30	1,529,749
14 Feb 18	186.03000 +4.09	186.39	179.98	181.20	1,566,423
13 Feb 18	181.94000 +1.58	182.42	179.40	179.40	1,497,261
12 Feb 18	180.36000 +2.86	183.38	178.14	180.00	1,720,914
09 Feb 18	177.50000 +4.19	178.86	170.05	175.00	2,380,802
08 Feb 18	173.31000 -9.38	185.17	173.15	182.80	2,644,870
07 Feb 18	182.69000 +2.73	185.38	175.02	179.79	2,405,791
06 Feb 18	179.96001 +13.60	181.00	165.94	165.95	5,579,122
05 Feb 18	166.36000 -10.97	178.42	164.99	177.04	2,484,078
02 Feb 18	177.33000 -4.67	181.86	177.31	181.55	1,114,645
01 Feb 18	182.00000 +0.90	182.98	179.42	180.40	1,102,144
31 Jan 18	181.10001 +0.76	182.45	180.71	180.83	1,206,710
30 Jan 18	180.34000 -0.70	182.59	180.00	180.79	1,209,409
29 Jan 18	181.03999 -2.76	185.34	180.93	183.80	1,042,165
26 Jan 18	183.80000 +1.91	184.21	181.60	182.81	1,067,123
25 Jan 18	181.89000 -1.22	184.77	181.60	183.63	748,583
24 Jan 18	183.11000 +0.18	184.50	181.94	183.16	720,322
23 Jan 18	182.92999 +0.78	183.67	181.17	182.23	776,062
22 Jan 18	182.14999 +1.01	182.17	179.78	181.28	873,376
19 Jan 18	181.14000 +2.50	182.24	178.23	179.90	1,062,390
18 Jan 18	178.64000 +1.85	179.67	176.45	176.45	1,109,501
17 Jan 18	176.78999 +0.96	177.31	174.95	176.78	1,044,291
16 Jan 18	175.83000 -1.81	178.62	175.08	178.11	840,771
12 Jan 18	177.64000 +1.24	177.94	175.96	176.97	711,185
11 Jan 18	176.39999 +0.79	176.49	174.48	175.95	714,136
10 Jan 18	175.61000 -1.63	178.04	175.01	177.37	935,692
09 Jan 18	177.24001 +0.06	178.50	176.53	177.33	906,188
08 Jan 18	177.17999 +1.48	177.44	175.13	175.52	883,782
05 Jan 18	175.70000 +2.32	175.79	173.58	173.58	688,282
04 Jan 18	173.38000 +2.56	174.01	171.29	171.30	726,545
03 Jan 18	170.82001 +2.70	171.19	167.95	168.26	808,384
02 Jan 18	168.12000 -1.28	170.30	167.99	169.74	940,789
29 Dec 17	169.39999 -0.45	171.09	169.37	170.25	682,750
28 Dec 17	169.85001 +0.45	169.93	168.60	169.49	394,902
27 Dec 17	169.39999 +1.98	169.89	167.76	167.95	490,530
26 Dec 17	167.42000 -0.41	168.76	166.67	168.29	553,528
22 Dec 17	167.83000 -0.95	169.64	167.63	169.26	707,820
21 Dec 17	168.78000 -1.23	171.25	168.58	170.43	695,417
20 Dec 17	170.00999 -1.99	172.31	169.44	171.08	1,389,194
19 Dec 17	172.00000 +1.09	172.21	170.54	171.42	1,016,297
18 Dec 17	170.91000 +1.86	171.39	169.16	169.49	1,246,992
15 Dec 17	169.05000 +1.46	169.99	168.46	168.90	1,682,484
14 Dec 17	167.59000 -1.42	170.00	167.34	169.00	1,248,272
13 Dec 17	169.00999 -3.56	173.22	168.94	172.54	2,059,366
12 Dec 17	172.57001 +0.87	174.07	171.45	171.86	1,333,079
11 Dec 17	171.70000 +0.49	172.30	170.63	171.28	1,158,441
08 Dec 17	171.21001 +1.68	171.21	169.40	170.02	927,837
07 Dec 17	169.53000 +0.91	169.93	167.76	168.22	544,716
06 Dec 17	168.62000 +0.73	169.40	167.77	168.04	666,399
05 Dec 17	167.89000 +0.43	171.10	167.50	168.04	1,054,411
04 Dec 17	167.46001 +1.29	169.00	162.25	167.38	1,213,075
01 Dec 17	166.17000 +0.69	166.56	162.30	165.26	1,051,896
30 Nov 17	165.48000 +0.75	166.62	163.24	165.42	1,648,760
29 Nov 17	164.73000 -1.10	167.87	163.64	166.22	1,066,636
28 Nov 17	165.83000 +1.43	165.84	163.60	164.98	810,522
27 Nov 17	164.39999 +0.26	164.79	163.54	163.81	675,555
24 Nov 17	164.14000 +0.92	164.63	163.34	163.48	253,718
22 Nov 17	163.22000 -0.48	164.55	162.66	164.00	563,008
21 Nov 17	163.70000 +1.51	164.30	162.19	162.69	1,894,928
20 Nov 17	162.19000 +1.60	162.92	160.56	161.15	1,054,133
17 Nov 17	160.59000 +0.49	161.30	158.90	159.89	930,166
16 Nov 17	160.10001 +1.28	161.58	158.94	158.94	1,091,692
15 Nov 17	158.82001 -0.48	159.23	156.73	157.79	1,010,063
14 Nov 17	159.30000 +1.27	159.92	156.94	157.64	877,662
13 Nov 17	158.03000 +1.09	158.79	156.50	156.70	639,527
10 Nov 17	156.94000 -0.97	157.89	156.72	157.70	679,297
09 Nov 17	157.91000 -2.15	159.97	156.45	159.38	753,245
08 Nov 17	160.06000 +0.99	160.49	157.85	158.62	1,051,565
07 Nov 17	159.07001 +0.43	159.62	158.18	158.75	863,866
06 Nov 17	158.64000 -0.05	159.60	157.47	158.07	969,185
03 Nov 17	158.69000 +3.19	158.80	154.70	156.24	1,723,441
02 Nov 17	155.50000 -1.06	156.92	155.34	156.20	1,287,730
01 Nov 17	156.56000 +0.09	158.09	156.11	157.08	1,505,493
31 Oct 17	156.47000 +0.22	157.76	153.25	156.53	2,748,372
30 Oct 17	156.25000 -5.91	161.59	156.15	161.52	1,710,478
27 Oct 17	162.16000 -2.84	164.83	161.80	164.78	1,695,585
26 Oct 17	165.00000 +4.05	166.17	162.10	163.08	2,564,219
25 Oct 17	160.94501 -0.95	162.29	160.18	161.90	1,036,061
24 Oct 17	161.89999 -0.20	162.65	161.10	162.05	809,101
23 Oct 17	162.10001 +0.55	163.11	161.52	162.34	586,567
20 Oct 17	161.55000 +2.11	161.56	160.02	160.27	1,014,056
19 Oct 17	159.44000 -1.71	160.95	158.93	160.48	1,193,052
18 Oct 17	161.14999 -0.53	162.29	161.12	161.97	959,204
17 Oct 17	161.67999 -0.78	162.87	161.14	162.76	849,896
16 Oct 17	162.46001 +0.64	162.53	161.57	161.82	1,045,747
13 Oct 17	161.82001 +0.70	162.96	160.55	161.28	990,468
12 Oct 17	161.12000 +2.12	161.66	159.02	159.32	917,117
11 Oct 17	159.00000 +0.20	159.19	158.01	158.66	1,497,868
10 Oct 17	158.80000 -0.37	159.48	158.69	159.24	635,528
09 Oct 17	159.17000 +0.72	159.57	158.32	158.91	528,335
06 Oct 17	158.45000 -0.59	159.82	158.01	159.43	732,432
05 Oct 17	159.03999 -0.56	160.00	158.51	159.72	747,544
04 Oct 17	159.60001 +0.39	159.82	159.01	159.34	688,245
03 Oct 17	159.21001 +1.69	159.55	157.00	157.33	685,891
02 Oct 17	157.52000 +1.21	158.06	156.41	156.85	772,023
29 Sep 17	156.31000 +0.78	156.35	154.90	155.28	602,193
28 Sep 17	155.53000 +0.76	155.53	154.30	154.73	904,184
27 Sep 17	154.77000 -0.30	156.13	154.75	155.97	717,897
26 Sep 17	155.07001 -0.45	156.19	154.73	155.52	826,221
25 Sep 17	155.52000 -1.30	156.91	154.54	156.58	804,953
22 Sep 17	156.82001 +1.07	157.47	155.62	155.71	794,658
21 Sep 17	155.75000 -0.08	156.10	154.90	155.44	536,810
20 Sep 17	155.83000 +0.22	156.37	155.29	156.00	629,281
19 Sep 17	155.61000 +1.18	155.66	154.12	154.88	881,979
18 Sep 17	154.42999 +0.43	154.73	153.86	154.58	839,982
15 Sep 17	154.00000 +0.28	154.41	153.27	153.69	1,065,101
14 Sep 17	153.72000 +0.26	153.76	152.80	153.05	618,920
13 Sep 17	153.46001 -0.14	153.72	152.95	153.26	629,415
12 Sep 17	153.60001 +0.83	153.64	152.48	152.90	587,025
11 Sep 17	152.77000 +0.84	153.71	152.14	153.40	876,405
08 Sep 17	151.92999 +0.53	152.60	150.34	151.08	816,278
07 Sep 17	151.39999 +0.20	152.32	151.07	151.76	878,571
06 Sep 17	151.20000 -1.98	153.71	151.13	153.49	1,756,214
05 Sep 17	153.17999 -0.54	155.00	152.80	153.18	841,960
01 Sep 17	153.72000 -0.61	154.66	153.20	154.65	897,001
31 Aug 17	154.33000 +0.79	154.57	153.46	154.00	1,370,270
30 Aug 17	153.53999 +2.62	153.99	150.54	150.58	1,185,445
29 Aug 17	150.92000 -1.07	151.47	149.97	150.77	950,089
28 Aug 17	151.99001 +0.72	152.05	151.23	151.52	563,938
25 Aug 17	151.27000 -0.18	152.63	151.00	151.99	580,105
24 Aug 17	151.45000 +0.16	151.72	150.43	151.15	531,734
23 Aug 17	151.28999 -1.55	152.44	151.29	151.67	666,630
22 Aug 17	152.84000 +2.85	153.11	150.28	150.62	667,183
21 Aug 17	149.99001 -0.11	150.54	149.04	150.15	702,915
18 Aug 17	150.10001 +0.13	150.82	149.19	150.14	1,598,319
17 Aug 17	149.97000 -2.30	152.87	149.94	151.53	937,753
16 Aug 17	152.27000 +0.77	153.02	151.16	152.12	1,007,032
15 Aug 17	151.50000 +0.96	152.38	150.57	151.27	831,519
14 Aug 17	150.53999 +2.13	151.07	149.19	149.19	954,630
11 Aug 17	148.41000 +0.07	150.00	148.28	149.05	951,260
10 Aug 17	148.34000 -2.43	150.91	148.31	150.28	904,475
09 Aug 17	150.77000 +2.49	150.89	147.07	147.71	1,471,288
08 Aug 17	148.28000 -2.67	151.15	148.07	150.90	1,995,661
07 Aug 17	150.95000 -0.08	151.94	150.74	151.56	776,959
04 Aug 17	151.03000 -0.89	152.73	150.94	152.36	1,107,617
03 Aug 17	151.92000 -0.10	152.46	151.53	151.68	1,374,394
02 Aug 17	152.02000 -2.61	154.70	151.12	154.38	1,936,845
01 Aug 17	154.63000 +1.04	155.84	154.00	154.00	1,972,901
31 Jul 17	153.59000 +0.12	154.84	153.48	154.52	1,442,402
28 Jul 17	153.47000 +0.02	154.09	152.29	153.47	1,017,154
27 Jul 17	153.45000 -1.13	158.35	151.86	158.35	1,476,431
26 Jul 17	154.58000 -0.57	156.18	154.40	155.30	1,093,748
25 Jul 17	155.14999 +0.36	157.43	154.63	155.95	816,262
24 Jul 17	154.78999 +0.94	155.17	153.72	153.77	1,079,951
21 Jul 17	153.85001 +2.73	154.66	150.90	150.90	2,475,440
20 Jul 17	151.12000 +0.93	151.63	150.21	150.33	1,034,137
19 Jul 17	150.19000 +0.32	150.35	149.38	150.01	891,962
18 Jul 17	149.87000 +0.36	150.16	148.19	148.79	583,950
17 Jul 17	149.50999 +0.04	149.96	148.57	149.26	1,113,680
14 Jul 17	149.47000 -0.18	149.99	148.59	149.22	1,349,800
13 Jul 17	149.64999 +0.21	150.01	148.29	149.35	1,398,485
12 Jul 17	149.44000 +1.54	149.88	148.02	148.48	956,442
11 Jul 17	147.89999 -0.90	148.55	146.96	148.31	800,083
10 Jul 17	148.80000 +0.01	149.27	148.04	148.55	1,236,998
07 Jul 17	148.78999 +2.44	149.80	145.97	146.51	1,303,111
06 Jul 17	146.35001 -1.18	147.87	145.75	147.27	1,013,805
05 Jul 17	147.53000 +1.81	148.42	146.07	146.07	1,240,074
03 Jul 17	145.72000 -0.27	147.64	145.72	146.42	599,777
30 Jun 17	145.99001 -0.05	146.84	145.71	146.38	1,928,459
29 Jun 17	146.03999 -2.86	149.88	145.87	149.11	1,404,171
28 Jun 17	148.89999 +2.81	149.05	146.58	146.90	1,081,510
27 Jun 17	146.09000 -0.18	147.55	145.56	146.71	838,008
26 Jun 17	146.27000 -0.43	148.10	146.17	147.17	836,822
23 Jun 17	146.70000 +1.32	147.12	145.16	145.78	1,481,515
22 Jun 17	145.38000 +0.16	145.70	144.68	145.23	1,327,490
21 Jun 17	145.22000 -2.00	147.69	144.80	147.22	1,627,521
20 Jun 17	147.22000 -2.18	149.38	146.86	149.37	1,329,973
19 Jun 17	149.39999 +0.91	150.40	148.82	149.58	1,163,839
16 Jun 17	148.49001 +0.05	149.17	147.85	148.83	1,324,332
15 Jun 17	148.44000 +1.03	148.49	146.26	146.89	856,413
14 Jun 17	147.41000 +0.91	148.16	146.21	146.46	1,138,170
13 Jun 17	146.50000 +0.81	146.88	144.81	145.90	1,136,928
12 Jun 17	145.69000 -1.12	147.03	144.35	146.39	1,293,087
09 Jun 17	146.81000 +1.20	147.54	144.79	145.70	1,064,506
08 Jun 17	145.61000 -0.40	146.42	144.90	146.00	1,418,972
07 Jun 17	146.00999 +2.08	146.32	144.10	144.37	1,339,007
06 Jun 17	143.92999 -0.47	144.36	143.40	144.00	1,056,158
05 Jun 17	144.39999 +0.24	144.68	143.76	144.19	583,953
02 Jun 17	144.16000 +0.46	144.64	143.08	144.06	1,174,521
01 Jun 17	143.70000 +0.89	145.30	143.09	143.21	1,796,745
31 May 17	142.81000 +2.00	142.93	140.54	140.83	1,404,344
30 May 17	140.81000 +0.60	140.92	139.76	140.04	635,887
26 May 17	140.21001 -0.48	141.11	139.79	140.63	972,802
25 May 17	140.69000 +1.18	140.90	139.83	139.91	506,179
24 May 17	139.50999 +1.31	139.72	137.76	138.27	759,594
23 May 17	138.20000 -0.58	139.23	137.66	138.58	812,543
22 May 17	138.78000 +0.64	139.20	138.22	138.43	601,968
19 May 17	138.14000 +0.69	138.99	137.04	137.69	751,629
18 May 17	137.45000 +0.89	138.26	136.22	136.62	881,131
17 May 17	136.56000 -2.46	138.42	136.49	137.97	984,167
16 May 17	139.02000 +0.64	139.45	137.89	138.38	1,096,655
15 May 17	138.38000 +1.68	138.48	136.58	136.86	662,509
12 May 17	136.70000 -0.64	137.34	136.37	136.92	711,345
11 May 17	137.34000 -0.53	137.40	136.49	137.30	724,164
10 May 17	137.87000 +0.56	137.94	136.49	136.93	787,366
09 May 17	137.31000 +0.45	137.70	136.81	136.81	849,740
08 May 17	136.86000 -0.69	137.88	136.43	137.48	1,116,539
05 May 17	137.55000 +0.94	138.05	136.32	136.56	1,052,674
04 May 17	136.61000 +1.25	137.57	135.52	135.95	1,990,266
03 May 17	135.36000 -0.10	135.75	134.66	135.08	753,065
02 May 17	135.46001 +0.44	136.12	134.85	134.85	955,527
01 May 17	135.02000 +0.83	135.49	134.12	134.61	940,982
28 Apr 17	134.19000 -0.90	134.95	133.95	134.51	1,420,633
27 Apr 17	135.09000 +0.86	135.28	134.24	134.67	839,284
26 Apr 17	134.23000 -1.38	136.00	134.17	135.97	1,108,337
25 Apr 17	135.61000 +1.71	136.75	132.81	134.39	1,905,878
24 Apr 17	133.89999 +2.38	134.57	132.66	133.29	2,049,153
21 Apr 17	131.52000 -0.35	132.83	131.39	131.90	1,274,221
20 Apr 17	131.87000 +1.30	132.19	130.84	130.84	985,392
19 Apr 17	130.57001 +0.05	131.18	130.31	131.08	1,002,204
18 Apr 17	130.52000 -0.24	131.10	129.78	130.13	796,738
17 Apr 17	130.75999 +2.48	130.86	129.19	129.42	820,696
13 Apr 17	128.28000 -0.65	129.26	128.26	128.53	610,390
12 Apr 17	128.92999 -0.27	129.91	128.42	129.91	650,093
11 Apr 17	129.20000 -0.39	129.61	128.51	129.46	806,624
10 Apr 17	129.59000 -0.46	130.34	128.85	130.05	821,471
07 Apr 17	130.05000 +0.09	130.58	129.38	129.72	976,925
06 Apr 17	129.96001 -0.21	130.66	129.17	130.05	895,809
05 Apr 17	130.17000 +1.35	131.64	128.49	129.46	1,494,262
04 Apr 17	128.82001 -0.53	128.98	127.60	128.87	1,365,385
03 Apr 17	129.35001 -1.39	131.72	128.66	130.48	1,628,138
31 Mar 17	130.74001 +1.34	131.52	128.88	129.16	1,408,046
30 Mar 17	129.39999 +1.09	129.50	128.05	128.32	641,943
29 Mar 17	128.31000 -0.41	128.68	127.75	128.61	774,203
28 Mar 17	128.72000 +0.27	129.22	127.83	128.31	774,961
27 Mar 17	128.45000 -1.24	129.08	127.97	128.54	1,147,761
24 Mar 17	129.69000 +0.54	130.80	128.89	129.48	982,362
23 Mar 17	129.14999 +0.66	130.04	127.88	128.54	858,652
22 Mar 17	128.49001 +0.29	128.69	127.28	128.25	2,042,672
21 Mar 17	128.20000 -1.49	130.99	127.77	130.51	1,063,631
20 Mar 17	129.69000 -0.30	130.23	129.21	129.92	1,261,416
17 Mar 17	129.99001 -1.75	131.63	129.87	131.30	2,153,129
16 Mar 17	131.74001 +1.39	131.85	130.53	130.53	1,035,691
15 Mar 17	130.35001 -1.82	132.25	128.92	131.75	2,640,596
14 Mar 17	132.17000 -0.42	133.08	131.57	132.34	619,261
13 Mar 17	132.59000 +0.90	132.95	131.95	132.00	871,887
10 Mar 17	131.69000 +0.63	132.08	130.65	131.50	1,166,533
09 Mar 17	131.06000 +0.48	131.52	130.50	130.74	705,320
08 Mar 17	130.58000 -0.11	131.29	130.34	131.06	655,630
07 Mar 17	130.69000 +0.26	131.20	130.26	130.26	773,605
06 Mar 17	130.42999 +0.79	130.83	129.12	129.12	796,810
03 Mar 17	129.64000 -0.36	130.54	129.46	130.11	1,239,226
02 Mar 17	130.00000 +0.00	130.69	129.70	130.15	2,024,651
01 Mar 17	130.00000 +0.53	131.20	129.82	131.10	2,468,476
28 Feb 17	129.47000 -0.52	130.16	129.22	130.00	1,432,736
27 Feb 17	129.99001 -0.83	130.74	129.75	130.43	946,656
24 Feb 17	130.82001 +0.04	130.96	129.50	130.02	971,038
23 Feb 17	130.78000 +0.00	131.26	129.39	130.38	713,414
22 Feb 17	130.78000 +0.02	130.84	129.93	129.99	906,394
21 Feb 17	130.75999 +0.37	131.25	129.93	130.32	1,273,529
17 Feb 17	130.39000 +1.78	130.42	128.06	128.38	1,339,162
16 Feb 17	128.61000 +0.28	128.96	127.45	128.24	832,139
15 Feb 17	128.33000 +1.41	128.68	126.30	126.52	908,024
14 Feb 17	126.92000 +0.39	127.43	126.21	126.36	12,549
13 Feb 17	126.53000 +0.24	127.37	126.07	126.94	10,166
10 Feb 17	126.29000 +0.08	126.56	125.46	126.21	1,056,246
09 Feb 17	126.21000 +1.13	126.46	125.02	125.21	850,334
08 Feb 17	125.08000 -0.76	126.75	124.64	126.00	917,887
07 Feb 17	125.84000 +2.96	128.49	125.00	125.25	2,341,737
06 Feb 17	122.88000 +0.28	123.17	121.89	122.12	1,164,614
03 Feb 17	122.60000 +2.18	122.96	121.11	121.59	1,118,404
02 Feb 17	120.42000 +0.85	120.55	118.79	119.16	782,877
01 Feb 17	119.57000 -0.61	120.81	119.07	120.67	764,477
31 Jan 17	120.18000 -0.44	121.28	119.66	120.37	1,283,185
30 Jan 17	120.62000 -0.07	120.97	119.05	120.97	754,208
27 Jan 17	120.69000 -0.43	121.11	120.42	121.04	718,552
26 Jan 17	121.12000 +0.69	122.21	120.64	120.64	1,495,942
25 Jan 17	120.43000 +3.51	120.54	117.00	117.42	1,502,653
24 Jan 17	116.92000 +0.81	117.22	115.56	116.38	1,100,997
23 Jan 17	116.11000 +0.11	116.35	114.90	115.90	902,982
20 Jan 17	116.00000 +1.60	116.16	114.41	114.85	1,450,517
19 Jan 17	114.40000 +0.00	115.27	114.23	114.24	1,027,572
18 Jan 17	114.40000 +0.46	114.62	112.94	114.42	1,706,817
17 Jan 17	113.94000 +1.52	114.40	111.94	111.94	1,649,427
13 Jan 17	112.42000 -0.17	113.61	111.96	112.92	838,213
12 Jan 17	112.59000 +0.62	113.06	110.91	111.89	1,155,332
11 Jan 17	111.97000 +0.62	112.09	110.54	111.47	1,296,628
10 Jan 17	111.35000 -1.93	112.98	110.83	112.98	1,572,841
09 Jan 17	113.28000 -1.32	114.41	112.81	114.30	1,491,704
06 Jan 17	114.60000 +2.01	115.96	112.66	112.66	2,203,850
05 Jan 17	112.59000 +0.85	113.67	111.03	111.24	1,816,692
04 Jan 17	111.74000 +3.35	112.20	108.49	108.70	1,470,255
03 Jan 17	108.39000 +0.85	109.00	107.87	108.41	1,569,341
30 Dec 16	107.54000 -1.07	108.79	107.21	108.41	989,174
29 Dec 16	108.61000 -0.07	109.43	108.60	108.95	723,592
28 Dec 16	108.68000 -0.75	109.83	108.61	109.56	582,390
27 Dec 16	109.43000 +0.41	110.22	109.16	109.61	447,928
23 Dec 16	109.02000 -0.68	110.01	108.97	109.57	797,912
22 Dec 16	109.70000 -2.00	111.63	109.53	111.61	1,341,760
21 Dec 16	111.70000 -0.62	112.76	111.68	112.46	836,815
20 Dec 16	112.32000 -0.28	112.86	111.77	112.86	1,577,044
19 Dec 16	112.60000 -0.50	113.61	112.27	112.96	958,755
16 Dec 16	113.10000 -1.20	114.53	112.97	114.06	2,334,548
15 Dec 16	114.30000 -0.63	116.01	114.04	114.60	1,498,583
14 Dec 16	114.93000 -1.76	117.09	114.60	116.32	1,395,653
13 Dec 16	116.69000 +3.19	117.47	113.41	113.95	2,242,548
12 Dec 16	113.50000 -1.50	115.00	113.08	115.00	1,229,297
09 Dec 16	115.00000 +0.78	115.48	113.56	114.21	1,794,004
08 Dec 16	114.22000 -0.12	115.44	114.00	114.43	1,653,664
07 Dec 16	114.34000 +0.77	114.58	112.58	113.88	2,070,817
06 Dec 16	113.57000 -0.71	114.84	112.67	114.72	2,859,771
05 Dec 16	114.28000 -1.41	116.71	114.15	116.29	2,535,189
02 Dec 16	115.69000 -0.57	117.00	114.80	116.31	2,262,329
01 Dec 16	116.26000 -2.73	119.67	115.53	119.40	3,641,199
30 Nov 16	118.99000 -0.62	120.93	118.56	120.11	1,956,290
29 Nov 16	119.61000 +1.21	119.98	118.13	118.14	1,696,344
28 Nov 16	118.40000 -1.52	119.63	118.34	119.28	2,331,682
25 Nov 16	119.92000 -0.29	120.82	119.16	120.43	1,398,054
23 Nov 16	120.21000 -0.60	121.14	119.48	120.04	2,612,386
22 Nov 16	120.81000 -0.92	123.35	120.70	121.73	2,106,607
21 Nov 16	121.73000 -0.07	123.00	121.24	121.98	1,488,685
18 Nov 16	121.80000 -2.17	123.80	121.63	123.67	1,525,226
17 Nov 16	123.97000 +1.61	124.12	122.39	122.45	1,142,394
16 Nov 16	122.36000 +0.43	123.16	121.04	121.48	1,091,425
15 Nov 16	121.93000 -1.79	123.50	120.86	123.43	2,027,877
14 Nov 16	123.72000 -1.74	126.71	123.20	126.42	1,597,501
11 Nov 16	125.46000 -0.87	126.57	124.74	125.72	1,526,808
10 Nov 16	126.33000 +0.70	127.68	124.17	125.94	1,403,280
09 Nov 16	125.63000 -0.79	127.50	123.53	125.25	2,097,397
08 Nov 16	126.42000 +0.96	127.64	124.69	125.53	1,216,906
07 Nov 16	125.46000 +2.87	126.70	124.55	124.87	1,273,758
04 Nov 16	122.59000 +0.09	123.61	121.92	122.48	1,511,388
03 Nov 16	122.50000 +3.04	122.70	119.34	119.45	2,375,146
02 Nov 16	119.46000 -1.47	120.81	119.46	120.80	1,459,184
01 Nov 16	120.93000 -0.92	122.53	120.53	122.23	1,205,408
31 Oct 16	121.85000 -0.43	123.47	121.58	122.80	1,854,201
28 Oct 16	122.28000 -0.58	123.75	121.84	123.31	735,877
27 Oct 16	122.86000 -0.46	124.61	122.45	124.10	1,134,803
26 Oct 16	123.32000 -0.93	124.13	122.59	123.39	905,611
25 Oct 16	124.25000 -0.39	125.09	124.16	124.41	927,388
24 Oct 16	124.64000 +0.65	125.67	124.44	125.06	1,243,018
21 Oct 16	123.99000 +1.87	124.05	120.95	121.15	1,568,705
20 Oct 16	122.12000 -0.56	123.19	121.96	122.52	948,605
19 Oct 16	122.68000 -0.21	123.51	122.35	123.31	858,953
18 Oct 16	122.89000 +0.34	124.06	122.49	124.00	804,094
17 Oct 16	122.55000 -0.60	123.58	122.50	123.14	682,212
14 Oct 16	123.15000 +0.48	124.65	122.79	124.00	958,039
13 Oct 16	122.67000 -0.70	123.21	121.25	122.31	814,039
12 Oct 16	123.37000 +0.62	123.78	121.79	122.56	605,425
11 Oct 16	122.75000 -1.90	124.53	122.00	124.53	631,084
10 Oct 16	124.65000 +0.79	125.41	124.46	125.00	438,147
07 Oct 16	123.86000 -1.18	125.05	123.43	125.05	754,808
06 Oct 16	125.04000 +0.89	125.32	122.79	124.00	833,617
05 Oct 16	124.15000 -0.05	125.24	123.86	123.86	1,009,901
04 Oct 16	124.20000 -0.76	127.02	123.20	126.22	1,274,353
03 Oct 16	124.96000 -1.60	126.53	124.52	126.06	1,355,108
30 Sep 16	126.56000 +1.54	127.26	125.91	126.09	1,475,968
29 Sep 16	125.02000 -2.54	127.64	124.48	127.54	1,059,743
28 Sep 16	127.56000 +0.70	127.74	125.69	127.01	1,024,424
27 Sep 16	126.86000 +1.93	127.39	124.03	124.64	998,540
26 Sep 16	124.93000 -0.05	125.92	123.72	124.06	995,428
23 Sep 16	124.98000 -1.85	126.82	124.98	126.39	927,869
22 Sep 16	126.83000 -0.73	128.40	126.56	127.90	1,155,060
21 Sep 16	127.56000 +2.78	127.75	125.43	125.70	964,386
20 Sep 16	124.78000 +0.10	125.96	124.73	125.55	877,183
19 Sep 16	124.68000 +1.41	125.70	123.71	123.71	950,722
16 Sep 16	123.27000 -0.84	123.88	122.27	123.51	1,145,346
15 Sep 16	124.11000 +2.59	124.74	121.38	121.38	885,286
14 Sep 16	121.52000 -0.60	122.91	121.10	121.97	757,598
13 Sep 16	122.12000 -2.12	123.45	121.51	123.08	935,179
12 Sep 16	124.24000 +2.02	124.45	120.95	121.29	974,297
09 Sep 16	122.22000 -3.51	125.54	122.22	124.95	1,002,357
08 Sep 16	125.73000 +0.04	126.52	125.46	125.52	774,930
07 Sep 16	125.69000 -0.10	125.90	124.93	125.63	792,448
06 Sep 16	125.79000 +0.36	126.00	124.72	125.62	1,021,656
02 Sep 16	125.43000 +1.49	125.55	124.41	124.56	706,806
01 Sep 16	123.94000 +0.40	124.41	122.64	123.52	811,510
31 Aug 16	123.54000 +0.57	124.55	122.39	122.86	1,324,211
30 Aug 16	122.97000 +0.37	122.97	122.11	122.70	785,095
29 Aug 16	122.60000 +1.03	122.85	121.60	121.78	1,080,689
26 Aug 16	121.57000 +0.48	122.55	120.99	121.59	1,266,075
25 Aug 16	121.09000 +0.15	121.36	120.60	120.60	488,257
24 Aug 16	120.94000 -0.33	121.77	120.64	120.90	697,568
23 Aug 16	121.27000 +0.97	121.97	120.65	121.00	817,856
22 Aug 16	120.30000 +0.00	120.63	119.83	120.29	379,627
19 Aug 16	120.30000 +0.27	120.75	119.00	119.59	782,558
18 Aug 16	120.03000 -0.07	120.32	119.03	120.30	680,439
17 Aug 16	120.10000 +0.46	120.45	119.09	120.20	828,079
16 Aug 16	119.64000 -0.62	120.25	119.59	120.12	674,536
15 Aug 16	120.26000 +0.35	120.60	119.22	120.36	863,369
12 Aug 16	119.91000 -0.50	120.83	119.68	120.20	540,405
11 Aug 16	120.41000 +0.58	120.69	119.81	120.12	741,843
10 Aug 16	119.83000 -0.75	120.98	119.34	120.62	600,643
09 Aug 16	120.58000 +0.42	120.95	120.15	120.44	581,985
08 Aug 16	120.16000 -0.74	121.00	119.92	120.79	677,078
05 Aug 16	120.90000 +1.28	121.47	120.41	120.80	908,087
04 Aug 16	119.62000 -0.89	120.80	119.46	120.05	434,573
03 Aug 16	120.51000 +0.40	120.51	119.50	120.02	755,288
02 Aug 16	120.11000 -1.11	121.05	119.15	120.97	1,030,968
01 Aug 16	121.22000 -0.98	122.75	120.81	122.21	727,370
29 Jul 16	122.20000 +0.80	122.71	121.35	121.37	1,305,696
28 Jul 16	121.40000 +3.98	122.23	117.51	118.00	1,622,666
27 Jul 16	117.42000 -0.13	118.13	116.53	118.13	843,867
26 Jul 16	117.55000 +0.39	117.62	116.20	116.60	786,675
25 Jul 16	117.16000 -0.15	117.53	116.36	117.26	599,670
22 Jul 16	117.31000 +0.48	117.34	113.06	116.92	704,021
21 Jul 16	116.83000 -0.28	117.57	116.31	116.85	894,897
20 Jul 16	117.11000 +0.53	117.68	116.76	117.40	875,966
19 Jul 16	116.58000 -0.28	116.66	115.58	116.13	818,598
18 Jul 16	116.86000 +1.22	116.96	116.00	116.00	743,658
15 Jul 16	115.64000 +0.44	116.26	114.88	115.80	1,466,467
14 Jul 16	115.20000 +1.34	115.39	114.05	115.00	827,093
13 Jul 16	113.86000 +0.88	113.91	112.22	113.69	781,733
12 Jul 16	112.98000 +2.72	113.29	110.95	111.48	1,247,921
11 Jul 16	110.26000 +1.39	110.91	109.41	109.64	1,135,731
08 Jul 16	108.87000 +1.56	109.30	108.23	108.95	1,221,004
07 Jul 16	107.31000 +0.53	107.96	105.62	106.68	824,412
06 Jul 16	106.78000 +0.61	106.89	104.75	105.15	1,155,886
05 Jul 16	106.17000 -1.69	107.85	105.34	107.11	958,897
01 Jul 16	107.86000 +0.60	109.10	107.11	107.11	891,699
30 Jun 16	107.26000 +1.26	107.32	104.92	106.03	1,709,563
29 Jun 16	106.00000 +4.41	106.03	101.66	102.80	1,439,628
28 Jun 16	101.59000 +2.21	101.64	99.87	100.50	1,232,232
27 Jun 16	99.38000 -4.76	102.94	99.15	102.94	1,790,295
24 Jun 16	104.14000 -6.48	107.45	103.57	106.26	5,008,840
23 Jun 16	110.62000 +3.49	110.65	108.13	108.57	1,326,355
22 Jun 16	107.13000 -0.70	108.00	107.05	108.00	1,116,825
21 Jun 16	107.83000 +0.52	108.27	107.31	107.65	783,611
20 Jun 16	107.31000 +0.57	109.22	107.25	108.17	1,388,979
17 Jun 16	106.74000 -0.75	108.30	106.37	107.55	1,097,462
16 Jun 16	107.49000 +0.41	107.68	105.44	106.31	659,745
15 Jun 16	107.08000 +0.22	108.13	106.74	106.96	855,740
14 Jun 16	106.86000 -0.37	107.67	106.42	107.14	913,222
13 Jun 16	107.23000 -0.28	108.33	107.11	107.45	1,021,343
10 Jun 16	107.51000 -2.53	109.21	107.09	108.99	751,036
09 Jun 16	110.04000 +0.00	110.19	109.09	109.64	742,593
08 Jun 16	110.04000 +0.42	110.55	109.25	109.87	681,360
07 Jun 16	109.62000 -0.64	110.62	109.52	110.33	757,596
06 Jun 16	110.26000 +0.62	110.86	109.89	110.13	908,190
03 Jun 16	109.64000 -0.81	110.33	108.51	110.02	1,104,707
02 Jun 16	110.45000 -0.35	111.04	109.73	110.23	917,424
01 Jun 16	110.80000 -1.01	111.02	109.88	111.02	967,144
31 May 16	111.81000 +0.34	112.75	111.00	112.05	1,285,302
27 May 16	111.47000 +1.08	111.66	110.48	111.09	537,461
26 May 16	110.39000 -0.86	111.20	110.18	110.99	793,621
25 May 16	111.25000 -0.41	111.68	110.10	111.50	862,344
24 May 16	111.66000 +2.82	112.00	108.22	108.91	1,347,260
23 May 16	108.84000 +0.77	109.11	107.38	107.58	944,214
20 May 16	108.07000 +1.22	108.63	107.27	107.54	1,113,360
19 May 16	106.85000 -0.20	107.07	105.25	106.19	871,246
18 May 16	107.05000 +1.35	107.43	105.53	105.77	1,091,019
17 May 16	105.70000 -0.79	106.82	105.49	106.44	1,050,957
16 May 16	106.49000 +1.57	106.69	104.44	104.73	756,550
13 May 16	104.92000 -1.04	106.59	104.67	105.74	773,490
12 May 16	105.96000 +0.82	106.31	104.93	105.64	915,699
11 May 16	105.14000 +0.18	106.06	104.74	104.96	992,073
10 May 16	104.96000 +0.44	105.72	104.67	104.77	868,031
09 May 16	104.52000 +0.25	104.81	103.58	104.00	661,042
06 May 16	104.27000 -0.40	104.49	97.65	100.68	1,095,127
05 May 16	104.67000 +0.38	105.47	104.39	104.40	871,954
04 May 16	104.29000 -0.21	105.03	103.30	103.96	956,322
03 May 16	104.50000 -2.67	105.13	102.01	102.29	1,398,093
02 May 16	107.17000 +0.32	107.77	105.35	107.59	2,120,658
29 Apr 16	106.85000 -0.76	107.36	105.90	106.66	1,791,105
28 Apr 16	107.61000 -0.31	109.27	106.91	109.27	971,815
27 Apr 16	107.92000 +1.16	108.24	106.32	106.90	1,356,450
26 Apr 16	106.76000 +3.60	106.83	104.12	104.18	1,963,966
25 Apr 16	103.16000 -0.21	103.33	102.59	102.88	898,215
22 Apr 16	103.37000 -0.13	104.00	102.63	102.63	828,904
21 Apr 16	103.50000 -0.63	104.55	103.38	103.72	1,164,198
20 Apr 16	104.13000 +0.99	104.55	102.76	102.85	1,186,238
19 Apr 16	103.14000 +2.18	103.36	101.25	101.63	1,296,501
18 Apr 16	100.96000 +1.19	101.09	98.83	99.27	968,702
15 Apr 16	99.77000 -0.31	99.87	98.53	99.83	1,074,858
14 Apr 16	100.08000 +0.25	101.07	99.27	99.90	1,413,247
13 Apr 16	99.83000 +2.05	99.89	97.86	98.31	1,152,567
12 Apr 16	97.78000 +1.19	98.15	96.50	96.97	886,060
11 Apr 16	96.59000 -0.64	98.28	96.55	97.86	543,461
08 Apr 16	97.23000 +0.50	97.76	96.57	97.38	654,735
07 Apr 16	96.73000 -0.98	97.44	95.83	96.84	1,994,946
06 Apr 16	97.71000 +1.33	97.84	96.23	96.41	1,162,508
05 Apr 16	96.38000 -1.81	97.15	95.98	97.09	764,073
04 Apr 16	98.19000 -1.11	99.13	97.96	99.00	699,746
01 Apr 16	99.30000 +0.32	100.27	97.24	97.75	1,389,741
31 Mar 16	98.98000 +0.04	99.72	98.84	98.95	1,379,127
30 Mar 16	98.94000 -0.52	99.85	98.65	99.72	923,257
29 Mar 16	99.46000 +2.07	99.53	96.86	97.28	1,229,921
28 Mar 16	97.39000 +1.00	97.59	96.19	96.64	1,486,940
24 Mar 16	96.39000 -0.83	96.78	95.93	96.30	1,350,129
23 Mar 16	97.22000 +0.02	97.98	97.14	97.27	1,671,640
22 Mar 16	97.20000 +1.00	97.24	95.07	95.25	1,490,601
21 Mar 16	96.20000 -1.59	97.49	95.72	97.42	1,044,137
18 Mar 16	97.79000 +1.84	97.95	95.96	96.17	2,287,006
17 Mar 16	95.95000 +1.35	96.29	94.58	94.81	1,624,720
16 Mar 16	94.60000 +1.47	94.77	92.46	92.73	1,264,508
15 Mar 16	93.13000 -0.71	93.58	92.25	93.00	1,222,909
14 Mar 16	93.84000 -1.29	94.94	93.76	94.41	1,652,615
11 Mar 16	95.13000 +2.22	95.22	93.42	94.00	1,252,323
10 Mar 16	92.91000 -0.34	94.33	92.03	93.46	1,247,772
09 Mar 16	93.25000 -0.70	94.58	92.77	94.52	897,714
08 Mar 16	93.95000 -0.19	94.63	93.05	93.38	1,433,775
07 Mar 16	94.14000 -0.92	94.69	93.53	94.12	1,254,778
04 Mar 16	95.06000 +0.74	95.50	93.78	94.31	1,099,039
03 Mar 16	94.32000 +1.80	94.46	91.72	92.05	1,597,863
02 Mar 16	92.52000 +0.26	92.89	91.44	91.91	1,548,674
01 Mar 16	92.26000 +2.52	92.65	90.25	90.50	1,609,317
29 Feb 16	89.74000 +0.44	90.86	88.75	89.13	1,922,575
26 Feb 16	89.30000 -0.81	90.70	89.11	90.00	1,777,167
25 Feb 16	90.11000 +1.65	90.15	87.54	88.80	1,744,294
24 Feb 16	88.46000 +1.26	88.64	85.36	86.12	1,500,804
23 Feb 16	87.20000 -2.25	88.50	87.01	88.50	1,219,268
22 Feb 16	89.45000 +1.50	90.00	88.68	89.16	1,521,240
19 Feb 16	87.95000 +0.13	88.23	86.75	87.68	1,057,629
18 Feb 16	87.82000 -1.05	88.88	86.76	88.49	1,490,167
17 Feb 16	88.87000 +1.55	89.56	87.77	87.79	1,599,817
16 Feb 16	87.32000 +1.80	87.99	86.35	87.27	1,864,028
12 Feb 16	85.52000 +3.26	85.59	82.89	84.13	1,267,625
11 Feb 16	82.26000 -2.51	84.00	81.95	82.77	1,359,725
10 Feb 16	84.77000 +1.18	86.46	83.99	84.50	1,740,681
09 Feb 16	83.59000 +0.22	84.64	82.22	82.58	2,405,342
08 Feb 16	83.37000 -2.39	84.77	82.02	84.60	3,406,168
05 Feb 16	85.76000 -1.24	86.90	84.94	86.90	3,070,445
04 Feb 16	87.00000 +6.23	88.00	81.77	81.77	3,206,260
03 Feb 16	80.77000 -0.91	82.15	78.55	82.11	1,968,144
02 Feb 16	81.68000 -2.46	83.23	81.40	82.71	1,388,922
01 Feb 16	84.14000 -0.88	85.75	83.52	84.17	1,331,002
29 Jan 16	85.02000 +2.64	85.16	82.30	83.12	2,116,065
28 Jan 16	82.38000 -1.13	84.45	82.01	84.27	1,295,085
27 Jan 16	83.51000 -0.85	85.26	82.76	84.24	960,545
26 Jan 16	84.36000 +0.49	85.29	83.46	83.98	901,445
25 Jan 16	83.87000 -1.63	86.51	83.66	85.26	1,310,732
22 Jan 16	85.50000 +3.73	85.55	83.14	83.46	1,430,399
21 Jan 16	81.77000 -0.74	84.14	81.47	82.92	1,171,828
20 Jan 16	82.51000 -0.82	83.59	79.64	81.82	1,596,822
19 Jan 16	83.33000 +0.11	85.22	82.47	84.72	1,513,549
15 Jan 16	83.22000 -1.68	83.54	81.59	83.10	1,881,784
14 Jan 16	84.90000 +0.53	85.54	83.08	84.87	1,707,783
13 Jan 16	84.37000 -4.35	89.30	83.81	88.88	1,652,819
12 Jan 16	88.72000 +0.25	89.67	87.64	88.93	1,386,281
11 Jan 16	88.47000 -0.04	89.25	87.50	89.12	1,196,124
08 Jan 16	88.51000 -2.61	91.81	88.34	91.51	1,451,763
07 Jan 16	91.12000 -2.96	92.72	89.69	92.61	1,819,548
06 Jan 16	94.08000 -1.04	95.14	93.64	93.96	840,125
05 Jan 16	95.12000 +0.32	95.27	94.12	94.52	1,049,897
04 Jan 16	94.80000 -3.78	96.64	93.63	96.56	2,145,330
31 Dec 15	98.58000 -1.28	100.00	98.57	99.46	700,736
30 Dec 15	99.86000 -0.14	101.27	99.23	99.65	1,132,608
29 Dec 15	100.00000 +2.53	100.25	97.63	98.00	1,193,807
28 Dec 15	97.47000 -0.02	97.70	96.52	97.30	612,940
24 Dec 15	97.49000 -0.49	97.98	97.08	97.87	343,206
23 Dec 15	97.98000 +2.08	97.99	95.98	96.25	760,811
22 Dec 15	95.90000 +0.74	96.27	94.32	95.65	748,634
21 Dec 15	95.16000 +1.30	95.19	94.03	94.41	837,824
18 Dec 15	93.86000 -1.46	94.61	93.35	94.61	2,471,351
17 Dec 15	95.32000 -1.20	96.92	95.18	96.86	1,497,704
16 Dec 15	96.52000 +1.40	96.60	95.00	95.50	1,704,395
15 Dec 15	95.12000 +0.71	95.76	94.57	95.38	1,599,707
14 Dec 15	94.41000 +1.74	94.47	92.26	92.73	1,518,533
11 Dec 15	92.67000 -2.39	94.42	92.58	93.73	2,022,173
10 Dec 15	95.06000 +0.61	95.51	94.20	94.60	906,483
09 Dec 15	94.45000 -1.39	96.35	94.31	95.33	1,425,932
08 Dec 15	95.84000 -1.18	96.74	95.55	96.32	1,222,239
07 Dec 15	97.02000 -1.31	98.01	96.15	97.40	1,099,530
04 Dec 15	98.33000 +2.58	98.38	95.73	96.14	1,095,416
03 Dec 15	95.75000 -1.67	98.00	95.09	97.55	1,454,286
02 Dec 15	97.42000 -0.05	98.03	96.91	97.25	1,204,612
01 Dec 15	97.47000 +1.00	97.60	95.99	97.25	1,261,102
30 Nov 15	96.47000 -0.38	97.39	96.34	97.21	1,427,626
27 Nov 15	96.85000 -0.03	97.10	96.07	96.93	245,434
25 Nov 15	96.88000 +0.00	97.42	96.19	96.77	736,084
24 Nov 15	96.88000 +0.89	97.28	94.94	95.12	1,475,635
23 Nov 15	95.99000 -0.90	96.41	95.09	96.36	1,242,467
20 Nov 15	96.89000 +0.50	97.49	95.82	96.85	1,711,162
19 Nov 15	96.39000 +0.64	96.52	95.53	95.80	1,023,554
18 Nov 15	95.75000 +0.55	96.04	95.02	95.24	1,745,089
17 Nov 15	95.20000 -0.10	96.15	95.04	95.24	1,852,063
16 Nov 15	95.30000 +0.60	95.65	93.81	94.44	1,744,748
13 Nov 15	94.70000 -0.98	95.78	94.43	95.62	1,852,384
12 Nov 15	95.68000 -1.30	96.53	95.25	96.26	952,060
11 Nov 15	96.98000 +0.80	97.50	96.03	96.39	1,021,962
10 Nov 15	96.18000 -0.09	96.39	95.64	96.35	967,704
09 Nov 15	96.27000 -2.40	98.71	95.94	98.27	900,919
06 Nov 15	98.67000 +1.08	98.78	97.48	97.96	1,613,309
05 Nov 15	97.59000 +0.29	97.86	96.54	97.43	1,053,791
04 Nov 15	97.30000 -0.41	98.23	96.85	98.23	2,208,950
03 Nov 15	97.71000 +5.46	97.75	92.55	97.00	2,535,116
02 Nov 15	92.25000 -0.39	93.14	91.45	93.14	2,906,112
30 Oct 15	92.64000 -1.62	94.77	92.57	94.18	1,840,765
29 Oct 15	94.26000 +0.28	94.53	93.34	93.98	982,438
28 Oct 15	93.98000 +0.03	96.21	92.92	94.07	1,874,783
27 Oct 15	93.95000 -0.92	94.92	93.34	94.25	791,525
26 Oct 15	94.87000 -0.52	95.64	94.32	95.37	769,359
23 Oct 15	95.39000 +2.23	95.43	93.20	93.73	1,083,681
22 Oct 15	93.16000 +1.22	93.67	92.37	92.55	1,046,714
21 Oct 15	91.94000 -1.09	93.74	91.82	93.56	866,946
20 Oct 15	93.03000 -0.03	93.45	92.76	93.02	695,668
19 Oct 15	93.06000 +0.41	93.13	92.16	92.50	696,166
16 Oct 15	92.65000 -0.45	93.58	92.29	93.46	984,880
15 Oct 15	93.10000 +2.18	93.16	91.14	91.45	1,257,110
14 Oct 15	90.92000 +0.69	91.87	90.38	90.46	1,360,680
13 Oct 15	90.23000 +0.00	91.22	89.40	89.63	1,226,477
12 Oct 15	90.23000 +0.49	90.46	89.35	89.53	625,182
09 Oct 15	89.74000 +0.16	90.27	88.86	89.45	867,580
08 Oct 15	89.58000 +0.67	89.84	88.47	88.70	753,402
07 Oct 15	88.91000 -0.25	90.06	88.40	89.50	1,505,995
06 Oct 15	89.16000 -1.23	90.21	88.23	89.88	1,321,387
05 Oct 15	90.39000 +1.07	90.66	89.62	90.17	831,704
02 Oct 15	89.32000 +0.93	89.37	86.10	86.63	1,112,867
01 Oct 15	88.39000 +1.89	88.46	86.22	86.44	2,114,140
30 Sep 15	86.50000 +1.10	86.67	85.04	86.57	2,085,041
29 Sep 15	85.40000 -0.13	86.24	84.64	85.83	1,626,134
28 Sep 15	85.53000 -3.61	88.83	85.41	88.34	1,527,788
25 Sep 15	89.14000 -0.06	90.46	88.88	90.28	1,242,735
24 Sep 15	89.20000 -1.93	90.94	88.68	90.18	1,501,046
23 Sep 15	91.13000 -0.11	91.87	90.56	90.98	903,937
22 Sep 15	91.24000 -1.46	92.08	90.43	92.00	1,457,964
21 Sep 15	92.70000 +0.48	94.32	92.45	93.17	1,276,261
18 Sep 15	92.22000 -1.84	93.54	91.99	92.87	1,720,250
17 Sep 15	94.06000 -0.60	95.49	93.79	94.82	1,483,649
16 Sep 15	94.66000 -0.24	95.31	94.26	94.82	963,098
15 Sep 15	94.90000 +2.11	95.31	92.97	93.40	1,086,921
14 Sep 15	92.79000 -1.78	94.76	92.21	94.49	1,516,810
11 Sep 15	94.57000 +1.03	94.64	92.55	93.12	1,152,868
10 Sep 15	93.54000 +0.43	94.09	92.57	92.69	1,377,281
09 Sep 15	93.11000 -3.05	97.30	92.83	96.91	1,638,933
08 Sep 15	96.16000 +2.98	96.31	93.76	94.81	840,407
04 Sep 15	93.18000 -0.56	93.72	92.36	93.26	1,497,532
03 Sep 15	93.74000 +0.08	94.86	93.26	93.94	995,259
02 Sep 15	93.66000 +0.89	95.25	92.23	94.38	1,486,759
01 Sep 15	92.77000 -4.22	95.25	92.13	94.47	1,610,630
31 Aug 15	96.99000 -2.46	99.16	96.93	99.16	1,348,555
28 Aug 15	99.45000 +0.36	99.60	97.85	98.36	1,372,706
27 Aug 15	99.09000 +2.82	99.17	96.95	97.19	1,899,131
26 Aug 15	96.27000 +3.08	96.58	92.80	95.21	1,701,795
25 Aug 15	93.19000 +0.58	97.53	93.15	97.50	3,421,254
24 Aug 15	92.61000 -3.87	96.26	90.50	91.00	2,590,888
21 Aug 15	96.48000 -3.82	99.58	96.45	99.48	1,702,646
20 Aug 15	100.30000 -2.27	101.83	100.20	101.19	1,122,142
19 Aug 15	102.57000 +0.02	103.25	100.86	101.94	992,321
18 Aug 15	102.55000 -0.21	103.16	102.40	102.74	901,462
17 Aug 15	102.76000 +1.06	102.84	100.75	101.30	662,140
14 Aug 15	101.70000 +0.51	101.88	100.59	100.75	1,086,736
13 Aug 15	101.19000 -0.24	106.61	100.11	106.61	712,669
12 Aug 15	101.43000 -0.79	101.90	99.24	100.73	1,223,695
11 Aug 15	102.22000 -1.13	103.16	101.51	102.35	891,920
10 Aug 15	103.35000 +2.63	103.57	101.56	101.85	1,005,725
07 Aug 15	100.72000 +0.12	101.07	99.97	100.45	560,997
06 Aug 15	100.60000 -1.00	102.35	100.01	101.86	1,004,376
05 Aug 15	101.60000 +0.51	102.30	101.17	101.50	715,914
04 Aug 15	101.09000 -0.13	101.91	100.84	101.33	873,299
03 Aug 15	101.22000 -0.53	101.76	100.08	101.67	1,020,510
31 Jul 15	101.75000 -1.09	103.66	101.68	103.42	1,143,235
30 Jul 15	102.84000 +1.36	102.91	101.40	101.51	1,807,904
29 Jul 15	101.48000 +3.08	101.65	98.24	98.52	2,266,042
28 Jul 15	98.40000 -1.19	100.67	97.38	100.48	2,478,732
27 Jul 15	99.59000 -5.99	104.45	98.58	104.34	3,793,297
24 Jul 15	105.58000 -0.92	106.98	105.43	106.34	707,867
23 Jul 15	106.50000 +0.11	107.50	106.30	106.59	1,118,844
22 Jul 15	106.39000 +0.45	106.44	105.37	105.78	1,120,388
21 Jul 15	105.94000 +0.08	106.04	105.08	106.00	1,344,014
20 Jul 15	105.86000 +1.08	105.97	104.78	104.83	1,014,788
17 Jul 15	104.78000 -0.50	105.41	104.15	105.41	724,386
16 Jul 15	105.28000 +0.64	105.69	104.97	105.63	732,059
15 Jul 15	104.64000 +0.26	105.13	103.98	104.56	881,572
14 Jul 15	104.38000 +0.63	104.56	103.14	103.90	915,689
13 Jul 15	103.75000 +0.59	104.57	103.39	104.01	1,517,232
10 Jul 15	103.16000 +2.27	103.38	101.89	102.50	2,999,326
09 Jul 15	100.89000 +0.62	102.11	100.52	101.22	1,173,474
08 Jul 15	100.27000 -0.97	101.33	99.96	100.91	2,172,731
07 Jul 15	101.24000 -0.37	102.12	100.62	101.76	3,209,171
06 Jul 15	101.61000 -0.47	102.38	100.84	100.84	1,405,156
02 Jul 15	102.08000 +0.63	102.23	101.20	101.97	1,321,464
01 Jul 15	101.45000 +1.00	101.89	100.80	101.31	1,039,173
30 Jun 15	100.45000 -0.16	101.99	100.44	101.36	1,223,174
29 Jun 15	100.61000 -2.99	103.21	100.48	102.88	1,046,440
26 Jun 15	103.60000 +0.28	104.30	103.44	103.84	1,761,075
25 Jun 15	103.32000 -0.63	104.33	103.20	103.98	868,333
24 Jun 15	103.95000 -1.18	105.21	103.95	105.16	875,606
23 Jun 15	105.13000 -0.72	106.35	104.94	106.23	997,477
22 Jun 15	105.85000 +1.11	106.17	104.78	105.19	627,053
19 Jun 15	104.74000 -0.66	105.60	104.74	105.31	968,230
18 Jun 15	105.40000 +1.36	105.67	104.06	104.43	697,006
17 Jun 15	104.04000 +0.09	104.75	103.74	104.36	491,853
16 Jun 15	103.95000 +0.42	104.06	102.92	103.18	753,294
15 Jun 15	103.53000 -0.17	103.67	102.37	103.15	837,930
12 Jun 15	103.70000 -0.74	104.33	103.37	104.15	874,636
11 Jun 15	104.44000 +1.02	104.81	103.44	103.46	867,174
10 Jun 15	103.42000 +1.51	103.54	101.55	102.20	1,115,424
09 Jun 15	101.91000 +0.49	102.18	100.70	101.42	718,185
08 Jun 15	101.42000 -0.62	102.46	101.35	102.04	799,753
05 Jun 15	102.04000 -0.05	102.75	101.28	101.81	1,105,278
04 Jun 15	102.09000 -1.50	103.58	101.79	103.20	1,135,919
03 Jun 15	103.59000 -0.09	105.47	103.47	103.80	1,843,645
02 Jun 15	103.68000 -0.07	104.99	103.20	103.80	1,642,053
01 Jun 15	103.75000 +0.00	104.45	102.74	104.45	1,607,269
29 May 15	103.75000 -1.59	105.53	103.71	105.48	1,247,664
28 May 15	105.34000 -0.15	105.83	104.76	105.59	1,258,505
27 May 15	105.49000 +0.75	105.89	103.87	104.77	1,426,568
26 May 15	104.74000 -1.11	105.91	103.98	105.91	1,081,666
22 May 15	105.85000 -1.02	106.89	105.85	106.55	691,737
21 May 15	106.87000 +0.17	107.18	105.66	106.60	815,402
20 May 15	106.70000 -0.74	107.72	106.68	107.56	631,455
19 May 15	107.44000 +0.22	108.14	107.15	107.48	663,876
18 May 15	107.22000 +1.52	107.30	105.55	105.74	672,436
15 May 15	105.70000 -0.10	106.65	105.24	106.14	802,124
14 May 15	105.80000 +0.83	106.05	105.31	105.70	1,074,778
13 May 15	104.97000 -1.11	106.85	104.71	106.10	1,005,954
12 May 15	106.08000 -1.49	106.96	105.26	106.82	1,044,106
11 May 15	107.57000 +0.94	107.79	106.43	106.50	1,256,808
08 May 15	106.63000 +1.69	107.31	105.85	105.85	713,280
07 May 15	104.94000 +0.96	105.18	103.40	104.01	889,203
06 May 15	103.98000 -0.95	105.66	103.35	104.81	1,254,842
05 May 15	104.93000 -0.80	106.40	104.91	105.35	1,309,506
04 May 15	105.73000 +1.51	106.18	104.10	104.39	1,151,030
01 May 15	104.22000 -0.08	105.88	103.84	104.98	1,064,315
30 Apr 15	104.30000 -1.36	106.26	103.70	105.61	1,991,239
29 Apr 15	105.66000 -0.01	106.35	105.27	105.27	1,877,742
28 Apr 15	105.67000 +0.38	107.90	104.35	107.49	1,554,747
27 Apr 15	105.29000 -0.94	107.00	105.16	106.29	1,335,104
24 Apr 15	106.23000 +0.97	106.46	105.23	105.36	951,624
23 Apr 15	105.26000 +1.01	105.60	103.19	103.77	1,026,981
22 Apr 15	104.25000 +0.69	104.38	103.06	103.74	573,536
21 Apr 15	103.56000 -0.03	104.35	103.28	103.75	630,637
20 Apr 15	103.59000 +0.73	104.09	103.14	103.27	782,257
17 Apr 15	102.86000 -0.25	103.07	101.57	102.23	1,398,439
16 Apr 15	103.11000 -0.51	103.74	102.38	103.13	1,717,962
15 Apr 15	103.62000 -0.20	104.50	103.45	103.91	1,376,453
14 Apr 15	103.82000 -1.58	105.32	103.42	105.13	1,265,628
13 Apr 15	105.40000 +0.29	106.43	104.86	104.88	718,338
10 Apr 15	105.11000 -0.14	105.20	104.34	105.18	485,422
09 Apr 15	105.25000 +0.80	105.31	103.88	104.40	459,978
08 Apr 15	104.45000 +0.67	104.49	103.43	104.00	1,185,036
07 Apr 15	103.78000 -0.73	105.37	103.77	104.86	1,056,122
06 Apr 15	104.51000 +0.05	104.74	103.16	103.33	1,204,967
02 Apr 15	104.46000 -0.45	105.48	104.00	104.55	1,005,906
01 Apr 15	104.91000 +1.51	105.00	102.43	103.16	1,685,959
31 Mar 15	103.40000 -1.91	104.76	103.17	104.59	1,400,250
30 Mar 15	105.31000 +1.49	105.53	103.92	104.36	783,331
27 Mar 15	103.82000 -0.37	104.51	103.43	104.04	978,620
26 Mar 15	104.19000 +0.41	104.60	102.74	103.39	1,530,351
25 Mar 15	103.78000 -1.54	106.00	103.78	105.69	1,166,080
24 Mar 15	105.32000 -1.18	106.55	105.29	106.28	1,004,023
23 Mar 15	106.50000 -2.09	108.79	106.47	108.69	948,769
20 Mar 15	108.59000 +1.08	109.13	107.38	108.01	1,629,260
19 Mar 15	107.51000 -0.22	108.00	106.39	107.55	880,088
18 Mar 15	107.73000 +0.74	108.41	105.54	106.46	1,447,245
17 Mar 15	106.99000 +1.12	107.26	105.77	105.77	1,703,447
16 Mar 15	105.87000 +1.58	105.95	104.80	104.96	879,206
13 Mar 15	104.29000 -0.68	105.08	103.60	104.94	1,156,287
12 Mar 15	104.97000 +2.41	105.21	102.66	102.80	1,138,618
11 Mar 15	102.56000 +1.01	103.21	101.29	101.39	1,279,546
10 Mar 15	101.55000 -1.92	102.94	100.79	102.26	1,281,418
09 Mar 15	103.47000 +2.04	103.73	101.24	101.43	1,978,865
06 Mar 15	101.43000 -1.37	103.78	101.10	103.06	1,733,159
05 Mar 15	102.80000 +0.25	103.70	102.49	103.45	1,225,167
04 Mar 15	102.55000 -1.07	103.52	102.28	103.32	1,702,654
03 Mar 15	103.62000 +0.13	103.72	102.37	103.10	1,205,609
02 Mar 15	103.49000 +0.39	103.70	103.10	103.34	1,522,395
27 Feb 15	103.10000 -0.39	103.76	103.04	103.76	1,659,778
26 Feb 15	103.49000 -0.19	103.92	103.17	103.84	1,305,160
25 Feb 15	103.68000 -0.33	104.32	103.51	104.19	1,382,461
24 Feb 15	104.01000 -0.12	104.33	103.55	103.89	2,446,390
23 Feb 15	104.13000 -0.50	104.63	103.68	104.52	1,508,297
20 Feb 15	104.63000 -0.25	105.23	103.81	104.59	2,779,605
19 Feb 15	104.88000 -0.13	105.66	104.56	104.83	2,152,796
18 Feb 15	105.01000 +1.81	105.11	102.63	103.02	1,493,174
17 Feb 15	103.20000 +1.01	103.26	101.62	102.07	1,131,387
13 Feb 15	102.19000 +0.00	102.43	100.81	101.43	1,761,279
12 Feb 15	102.19000 +4.03	102.57	98.93	99.07	3,270,752
11 Feb 15	98.16000 +0.35	98.54	97.36	97.58	1,299,109
10 Feb 15	97.81000 +0.91	98.06	96.34	97.14	809,012
09 Feb 15	96.90000 -0.65	97.52	96.55	97.16	782,747
06 Feb 15	97.55000 +1.67	99.61	96.17	96.17	2,077,388
05 Feb 15	95.88000 +1.04	95.99	94.52	95.00	1,167,606
04 Feb 15	94.84000 +0.86	95.62	93.37	93.53	2,016,221
03 Feb 15	93.98000 +3.68	94.07	91.40	91.87	2,072,978
02 Feb 15	90.30000 +0.86	90.51	87.87	89.06	1,424,480
30 Jan 15	89.44000 -0.85	90.42	88.94	89.12	2,303,668
29 Jan 15	90.29000 +1.25	90.39	87.77	88.92	1,960,104
28 Jan 15	89.04000 -2.35	92.20	88.75	92.00	1,837,069
27 Jan 15	91.39000 -0.82	92.17	90.50	91.07	1,091,067
26 Jan 15	92.21000 +0.39	92.43	90.68	91.43	935,659
23 Jan 15	91.82000 +0.14	92.63	91.22	91.30	1,011,209
22 Jan 15	91.68000 +0.98	92.37	90.08	91.00	1,216,952
21 Jan 15	90.70000 -0.26	91.25	89.70	90.06	1,921,266
20 Jan 15	90.96000 +0.19	91.30	89.65	90.84	2,370,754
16 Jan 15	90.77000 +2.48	90.86	86.84	88.08	2,229,318
15 Jan 15	88.29000 -0.61	89.64	88.00	89.34	1,091,689
14 Jan 15	88.90000 -1.99	89.94	87.64	89.59	2,430,867
13 Jan 15	90.89000 +5.13	92.35	86.83	87.37	3,778,705
12 Jan 15	85.76000 -1.24	87.46	85.52	87.29	766,097
09 Jan 15	87.00000 -0.75	88.05	86.49	87.69	1,039,936
08 Jan 15	87.75000 +0.78	88.28	86.82	86.93	1,593,584
07 Jan 15	86.97000 +1.14	87.07	85.86	86.44	1,283,386
06 Jan 15	85.83000 -1.26	87.41	85.06	87.18	2,286,170
05 Jan 15	87.09000 -1.57	88.20	86.91	87.85	2,013,553
02 Jan 15	88.66000 -0.32	89.88	87.55	89.78	979,965
31 Dec 14	88.98000 -1.18	90.63	88.89	90.32	641,266
30 Dec 14	90.16000 +0.12	90.29	89.51	89.80	761,968
29 Dec 14	90.04000 +0.12	90.51	89.57	89.96	1,085,723
26 Dec 14	89.92000 -0.78	90.80	89.77	90.76	1,022,663
24 Dec 14	90.70000 +0.34	91.01	90.27	90.65	745,536
23 Dec 14	90.36000 -0.14	90.96	90.30	90.69	793,055
22 Dec 14	90.50000 +0.45	90.75	90.20	90.24	541,260
19 Dec 14	90.05000 -0.79	91.05	89.81	90.73	1,685,760
18 Dec 14	90.84000 +2.29	90.84	89.53	89.91	1,265,869
17 Dec 14	88.55000 +1.99	88.67	86.70	87.03	1,087,944
16 Dec 14	86.56000 -1.43	88.33	86.54	87.79	1,153,827
15 Dec 14	87.99000 -0.53	89.54	87.26	89.00	976,834
12 Dec 14	88.52000 -2.21	90.36	88.47	89.72	878,683
11 Dec 14	90.73000 -0.82	92.31	90.50	92.14	1,026,570
10 Dec 14	91.55000 -0.26	92.33	91.31	91.72	2,077,436
09 Dec 14	91.81000 +0.00	91.86	90.02	90.53	1,765,727
08 Dec 14	91.81000 -1.90	91.86	90.02	90.53	1,765,727
05 Dec 14	93.71000 +0.35	93.94	93.24	93.51	711,114
04 Dec 14	93.36000 +0.33	93.94	92.61	93.05	1,536,531
03 Dec 14	93.03000 -0.09	93.57	92.71	93.20	638,788
02 Dec 14	93.12000 +0.20	93.13	92.06	92.06	910,977
01 Dec 14	92.92000 -0.54	93.59	92.88	93.37	910,412
28 Nov 14	93.46000 +0.31	93.94	92.94	93.32	808,815
26 Nov 14	93.15000 +0.35	93.25	92.41	93.20	787,839
25 Nov 14	92.80000 +0.36	92.91	92.41	92.44	987,608
24 Nov 14	92.44000 +0.45	92.49	91.99	92.09	1,002,336
21 Nov 14	91.99000 +1.12	92.27	91.42	91.60	1,135,225
20 Nov 14	90.87000 -0.21	91.11	90.23	90.46	1,320,445
19 Nov 14	91.08000 -1.28	92.95	90.60	92.95	1,344,557
18 Nov 14	92.36000 +1.09	92.98	90.68	91.19	1,112,879
17 Nov 14	91.27000 +0.14	91.98	90.50	91.50	900,376
14 Nov 14	91.13000 +0.43	91.53	90.33	90.58	818,063
13 Nov 14	90.70000 +0.19	90.92	89.98	90.86	1,222,018
12 Nov 14	90.51000 +1.10	90.79	89.16	89.18	1,257,219
11 Nov 14	89.41000 -1.19	90.60	89.15	90.52	1,356,862
10 Nov 14	90.60000 +0.66	90.76	89.54	89.79	843,273
07 Nov 14	89.94000 -0.05	90.63	89.50	90.00	1,073,185
06 Nov 14	89.99000 -0.55	90.75	89.72	90.59	1,267,677
05 Nov 14	90.54000 +0.92	90.96	89.95	90.31	1,882,854
04 Nov 14	89.62000 -0.62	90.42	89.58	90.01	927,700
03 Nov 14	90.24000 -0.24	91.14	89.88	90.83	1,472,767
31 Oct 14	90.48000 -0.03	90.75	89.70	90.10	1,490,564
30 Oct 14	90.51000 -0.03	90.79	89.16	89.18	958,425
29 Oct 14	90.54000 +4.84	90.96	89.95	90.31	1,882,854
28 Oct 14	85.70000 +1.08	85.98	84.32	84.57	1,459,976
27 Oct 14	84.62000 +0.57	84.69	83.66	84.24	750,288
24 Oct 14	84.05000 +1.15	84.11	82.69	82.79	581,023
23 Oct 14	82.90000 +0.80	83.62	82.42	82.58	1,001,210
22 Oct 14	82.10000 +0.32	82.48	81.53	81.78	2,625,180
21 Oct 14	81.78000 +1.50	82.00	80.60	80.65	883,738
20 Oct 14	80.28000 +0.73	80.29	78.94	79.23	1,264,231
17 Oct 14	79.55000 +3.13	79.63	76.85	76.92	2,161,576
16 Oct 14	76.42000 -0.18	77.25	75.31	75.31	1,445,816
15 Oct 14	76.60000 -0.92	76.99	73.96	76.67	2,569,553
14 Oct 14	77.52000 -0.26	78.65	77.20	78.05	1,467,254
13 Oct 14	77.78000 -1.40	79.67	77.75	79.39	1,377,317
10 Oct 14	79.18000 -1.70	81.38	79.14	80.87	945,848
09 Oct 14	80.88000 -2.79	83.55	80.88	83.47	1,063,942
08 Oct 14	83.67000 +2.22	83.70	81.24	81.70	1,086,793
07 Oct 14	81.45000 -1.11	82.67	81.39	82.18	1,120,805
06 Oct 14	82.56000 -0.34	84.00	82.22	83.42	1,359,826
03 Oct 14	82.90000 -0.35	84.49	82.44	83.73	2,915,012
02 Oct 14	83.25000 +0.54	83.53	81.99	82.55	1,575,011
01 Oct 14	82.71000 -1.74	84.44	82.47	84.33	1,517,121
30 Sep 14	84.45000 -0.36	85.10	84.31	85.06	1,001,236
29 Sep 14	84.81000 -0.12	84.93	83.74	84.15	590,664
26 Sep 14	84.93000 +0.83	85.07	83.99	84.32	575,070
25 Sep 14	84.10000 -1.17	85.18	83.98	84.84	937,577
24 Sep 14	85.27000 +0.62	85.38	84.40	84.64	721,002
23 Sep 14	84.65000 -0.67	85.75	84.65	85.26	746,400
22 Sep 14	85.32000 -0.81	86.00	85.13	86.00	714,025
19 Sep 14	86.13000 -0.43	87.28	85.89	87.15	1,121,705
18 Sep 14	86.56000 +0.38	86.94	85.97	86.49	1,525,886
17 Sep 14	86.18000 +0.12	86.69	85.81	86.06	844,933
16 Sep 14	86.06000 +0.55	86.31	84.91	85.40	632,549
15 Sep 14	85.51000 -0.41	85.85	85.11	85.78	706,616
12 Sep 14	85.92000 +0.36	86.10	85.33	85.41	3,043,313
11 Sep 14	85.56000 +0.31	85.86	84.70	85.10	1,365,108
10 Sep 14	85.25000 +1.06	85.59	83.90	84.26	2,087,485
09 Sep 14	84.19000 -1.01	85.18	83.96	84.78	1,554,489
08 Sep 14	85.20000 +0.65	85.23	84.31	84.55	1,772,401
05 Sep 14	84.55000 +0.69	84.63	83.71	83.86	1,179,223
04 Sep 14	83.86000 +1.36	84.00	82.62	82.83	1,500,943
03 Sep 14	82.50000 +0.55	83.11	82.15	82.43	1,411,653
02 Sep 14	81.95000 +0.82	82.07	81.17	81.18	1,097,424
29 Aug 14	81.13000 +0.26	81.27	80.60	81.22	623,166
28 Aug 14	80.87000 +0.28	81.21	79.91	80.24	781,318
27 Aug 14	80.59000 +0.29	80.95	80.26	80.59	1,224,276
26 Aug 14	80.30000 +0.52	80.52	79.93	79.93	1,043,199
25 Aug 14	79.78000 +1.07	80.25	79.07	79.34	1,794,522
22 Aug 14	78.71000 -0.76	79.35	78.68	79.29	766,778
21 Aug 14	79.47000 +0.37	79.63	79.12	79.48	1,085,784
20 Aug 14	79.10000 -0.27	79.35	78.83	79.28	1,697,995
19 Aug 14	79.37000 -0.58	80.05	79.35	79.95	657,892
18 Aug 14	79.95000 +0.50	80.20	79.72	79.90	1,095,536
15 Aug 14	79.45000 +0.15	80.39	79.26	79.78	1,226,693
14 Aug 14	79.30000 +0.34	79.47	79.12	79.12	1,218,543
13 Aug 14	78.96000 +0.76	79.21	78.44	78.52	1,220,445
12 Aug 14	78.20000 -0.50	79.06	78.07	78.68	632,672
11 Aug 14	78.70000 +0.15	79.25	78.46	78.80	644,929
08 Aug 14	78.55000 +0.60	78.60	77.70	78.02	733,631
07 Aug 14	77.95000 -0.31	78.86	77.77	78.73	725,644
06 Aug 14	78.26000 -0.20	78.71	78.00	78.28	852,038
05 Aug 14	78.46000 -1.19	79.69	78.19	79.30	1,060,889
04 Aug 14	79.65000 +0.00	79.83	78.75	79.34	1,569,394
01 Aug 14	79.65000 -0.57	79.83	78.75	79.34	1,569,394
31 Jul 14	80.22000 -1.44	81.72	80.05	81.23	1,207,347
30 Jul 14	81.66000 +0.68	81.91	81.14	81.49	1,237,067
29 Jul 14	80.98000 -1.02	83.00	80.89	83.00	1,485,121
28 Jul 14	82.00000 +0.13	82.31	81.64	82.00	1,290,710
25 Jul 14	81.87000 +0.24	82.55	81.54	81.70	1,129,954
24 Jul 14	81.63000 -1.48	83.00	79.56	82.99	2,015,854
23 Jul 14	83.11000 +0.58	83.30	82.46	82.51	1,518,516
22 Jul 14	82.53000 +0.75	82.91	81.61	81.99	1,612,176
21 Jul 14	81.78000 -0.76	82.76	81.23	82.12	1,429,912
18 Jul 14	82.54000 +1.12	82.72	81.32	81.58	1,201,365
17 Jul 14	81.42000 -1.21	82.61	81.26	82.31	752,253
16 Jul 14	82.63000 -0.66	83.67	82.11	83.54	1,098,667
15 Jul 14	83.29000 +0.41	83.54	82.55	82.55	1,243,084
14 Jul 14	82.88000 +0.87	83.26	82.35	82.65	1,758,989
11 Jul 14	82.01000 +0.35	82.22	81.14	81.67	801,767
10 Jul 14	81.66000 -0.64	82.15	81.32	81.52	1,218,684
09 Jul 14	82.30000 -0.35	82.88	82.03	82.24	1,169,844
08 Jul 14	82.65000 -0.75	83.55	82.56	83.44	990,309
07 Jul 14	83.40000 -1.10	84.07	83.33	84.02	650,811
03 Jul 14	84.50000 +0.70	84.67	83.69	83.95	584,728
02 Jul 14	83.80000 +0.00	84.09	83.49	83.62	1,130,270
01 Jul 14	83.80000 +0.77	84.46	83.16	83.29	1,431,103
30 Jun 14	83.03000 -0.17	83.57	82.93	83.48	1,223,110
27 Jun 14	83.20000 +0.49	83.33	82.65	82.71	2,241,248
26 Jun 14	82.71000 +0.15	82.92	82.05	82.64	620,117
25 Jun 14	82.56000 -0.39	83.30	82.46	82.55	829,517
24 Jun 14	82.95000 -0.03	83.93	82.48	82.79	1,465,829
23 Jun 14	82.98000 +0.27	83.07	82.47	83.07	811,370
20 Jun 14	82.71000 -0.09	82.88	82.15	82.88	1,541,775
19 Jun 14	82.80000 -0.23	83.56	82.35	83.24	855,369
18 Jun 14	83.03000 +0.50	83.13	81.99	82.73	1,016,304
17 Jun 14	82.53000 -0.24	83.61	82.49	82.67	1,355,041
16 Jun 14	82.77000 -0.59	83.46	82.42	83.46	1,251,722
13 Jun 14	83.36000 -0.54	84.02	82.90	83.88	917,248
12 Jun 14	83.90000 -0.80	84.74	83.56	84.51	1,318,639
11 Jun 14	84.70000 +0.29	84.81	84.06	84.31	832,027
10 Jun 14	84.41000 +0.18	84.49	83.42	83.42	1,221,789
09 Jun 14	84.23000 +0.54	84.23	83.22	83.52	969,773
06 Jun 14	83.69000 +1.37	83.72	82.40	82.60	945,821
05 Jun 14	82.32000 +0.88	82.44	81.10	81.48	1,112,152
04 Jun 14	81.44000 -0.08	81.84	81.02	81.27	831,382
03 Jun 14	81.52000 -0.86	82.38	81.40	81.89	1,136,369
02 Jun 14	82.38000 +0.61	82.59	81.69	81.95	863,779
30 May 14	81.77000 +0.09	81.90	80.93	81.26	1,215,004
29 May 14	81.68000 +0.36	81.77	80.94	81.31	760,860
28 May 14	81.32000 +0.28	81.81	80.15	80.65	1,191,119
27 May 14	81.04000 +1.46	81.20	79.66	79.80	1,320,360
23 May 14	79.58000 -0.06	79.75	78.95	79.26	608,043
22 May 14	79.64000 +1.00	79.74	78.54	78.70	1,039,186
21 May 14	78.64000 +1.07	78.80	77.95	78.02	621,484
20 May 14	77.57000 -0.97	78.65	77.49	78.30	1,039,196
19 May 14	78.54000 +0.56	78.62	77.50	77.58	867,339
16 May 14	77.98000 +1.58	78.25	76.27	76.48	1,499,768
15 May 14	76.40000 -1.11	77.46	76.12	77.42	1,466,200
14 May 14	77.51000 -1.59	79.11	77.45	78.95	1,560,317
13 May 14	79.10000 -0.37	79.82	78.75	79.20	1,165,835
12 May 14	79.47000 +0.78	79.72	78.94	79.06	1,829,999
09 May 14	78.69000 +1.12	78.74	77.02	77.32	1,745,064
08 May 14	77.57000 +1.50	78.25	76.08	76.17	1,485,340
07 May 14	76.07000 -0.12	76.55	75.02	76.32	1,184,688
06 May 14	76.19000 +0.56	76.57	75.22	75.86	2,111,072
05 May 14	75.63000 +1.56	75.71	73.04	73.53	1,865,830
02 May 14	74.07000 +0.00	74.60	73.47	74.00	1,716,516
01 May 14	74.07000 +0.14	74.27	73.23	74.01	2,456,440
30 Apr 14	73.93000 -0.12	75.29	73.45	74.58	1,653,277
29 Apr 14	74.05000 -1.02	76.17	73.93	75.54	1,116,280
28 Apr 14	75.07000 +0.02	75.93	74.22	75.58	914,017
25 Apr 14	75.05000 -0.94	75.99	74.60	75.92	1,277,450
24 Apr 14	75.99000 -0.73	77.05	75.82	77.02	869,188
23 Apr 14	76.72000 +0.01	77.28	76.42	76.71	578,849
22 Apr 14	76.71000 +0.20	77.16	76.27	76.52	859,036
21 Apr 14	76.51000 -0.16	76.73	75.93	76.67	1,043,719
17 Apr 14	76.67000 +1.24	76.90	75.25	75.25	1,435,352
16 Apr 14	75.43000 +2.05	75.44	73.74	74.02	1,002,886
15 Apr 14	73.38000 +0.40	74.45	72.04	73.25	1,211,940
14 Apr 14	72.98000 +1.00	73.22	71.93	72.45	1,923,695
11 Apr 14	71.98000 -1.43	73.35	71.98	73.13	1,281,838
10 Apr 14	73.41000 -3.19	76.55	73.26	76.55	1,264,167
09 Apr 14	76.60000 +1.56	76.61	75.16	75.36	1,588,825
08 Apr 14	75.04000 +0.19	75.20	73.92	74.58	2,033,365
07 Apr 14	74.85000 -0.32	75.67	74.32	75.24	1,850,335
04 Apr 14	75.17000 -1.20	77.12	75.14	76.85	1,257,486
03 Apr 14	76.37000 -0.54	77.41	76.21	77.21	1,154,173
02 Apr 14	76.91000 -0.90	77.87	76.71	77.74	1,702,367
01 Apr 14	77.81000 +1.51	77.89	76.21	76.43	1,669,399
31 Mar 14	76.30000 +1.29	76.35	75.66	75.71	1,758,898
28 Mar 14	75.01000 +0.48	75.60	74.45	74.90	2,676,152
27 Mar 14	74.53000 -0.94	75.78	74.19	75.63	2,207,649
26 Mar 14	75.47000 -0.48	77.28	75.43	76.15	2,983,020
25 Mar 14	75.95000 +0.20	76.57	75.60	75.86	1,669,964
24 Mar 14	75.75000 -1.12	77.30	75.27	76.98	2,173,242
21 Mar 14	76.87000 -0.56	78.92	76.87	78.50	3,329,650
20 Mar 14	77.43000 -1.40	78.66	77.38	78.55	2,532,422
19 Mar 14	78.83000 -0.51	79.47	78.31	79.25	3,730,612
18 Mar 14	79.34000 -0.93	80.48	79.33	80.46	1,728,728
17 Mar 14	80.27000 +0.72	80.87	79.76	80.00	1,919,313
14 Mar 14	79.55000 -0.28	80.46	79.46	79.70	2,149,439
13 Mar 14	79.83000 -2.08	82.00	79.72	82.00	1,472,639
12 Mar 14	81.91000 +0.97	81.95	80.40	80.77	1,600,816
11 Mar 14	80.94000 -1.10	82.39	80.82	82.10	1,947,105
10 Mar 14	82.04000 +0.34	82.29	81.22	81.53	1,437,506
07 Mar 14	81.70000 +0.17	82.06	81.15	81.79	969,678
06 Mar 14	81.53000 +0.69	82.05	80.66	80.96	1,300,294
05 Mar 14	80.84000 +0.61	81.13	79.34	80.00	1,663,486
04 Mar 14	80.23000 +1.84	80.25	79.25	79.47	2,677,427
03 Mar 14	78.39000 -1.27	78.89	77.96	78.42	2,828,538
28 Feb 14	79.66000 -0.03	79.86	79.08	79.36	1,575,539
27 Feb 14	79.69000 +0.13	79.95	79.25	79.60	1,019,682
26 Feb 14	79.56000 -0.43	80.39	79.46	80.03	1,366,294
25 Feb 14	79.99000 -0.16	80.49	79.62	80.24	1,400,887
24 Feb 14	80.15000 -0.07	80.92	80.05	80.54	1,765,836
21 Feb 14	80.22000 -0.42	81.08	80.14	80.81	1,299,488
20 Feb 14	80.64000 +0.14	81.04	79.85	80.85	1,686,268
19 Feb 14	80.50000 -0.75	81.72	80.48	80.68	1,273,448
18 Feb 14	81.25000 -0.28	82.09	81.21	81.48	1,592,426
14 Feb 14	81.53000 -0.38	82.05	81.03	81.51	1,310,445
13 Feb 14	81.91000 +0.37	81.97	80.56	80.88	1,145,217
12 Feb 14	81.54000 +1.13	81.91	80.08	80.50	1,694,774
11 Feb 14	80.41000 +1.07	80.62	78.99	80.12	2,188,628
10 Feb 14	79.34000 -0.63	79.93	79.00	79.77	1,725,183
07 Feb 14	79.97000 +2.62	81.08	77.77	78.46	2,815,690
06 Feb 14	77.35000 +0.45	77.45	76.77	76.90	1,680,745
05 Feb 14	76.90000 -0.12	77.26	75.86	76.61	2,094,658
04 Feb 14	77.02000 +2.63	78.37	74.19	74.60	2,887,393
03 Feb 14	74.39000 -1.65	76.95	74.07	76.00	3,697,813
31 Jan 14	76.04000 -0.73	76.80	75.44	75.54	2,434,148
30 Jan 14	76.77000 +1.79	77.30	74.98	75.06	2,289,636
29 Jan 14	74.98000 -0.19	75.98	74.31	74.43	2,419,858
28 Jan 14	75.17000 +1.34	75.30	73.86	73.94	1,317,409
27 Jan 14	73.83000 +0.56	74.57	72.83	73.41	1,448,531
24 Jan 14	73.27000 -1.82	75.05	73.22	74.40	1,703,239
23 Jan 14	75.09000 -1.47	76.33	74.94	75.84	968,313
22 Jan 14	76.56000 +0.01	76.93	76.03	76.74	682,830
21 Jan 14	76.55000 -0.20	77.70	76.18	77.25	826,593
17 Jan 14	76.75000 +0.31	77.16	75.67	76.56	1,757,976
16 Jan 14	76.44000 -0.88	76.70	76.03	76.49	1,125,157
15 Jan 14	77.32000 -0.24	78.02	75.59	75.59	2,383,507
14 Jan 14	77.56000 +0.93	77.57	76.32	76.75	1,731,444
13 Jan 14	76.63000 -1.41	78.35	76.56	78.04	1,335,969
10 Jan 14	78.04000 -0.11	78.45	77.32	78.12	1,050,597
09 Jan 14	78.15000 +0.21	78.41	77.95	78.25	1,093,919
08 Jan 14	77.94000 -0.12	78.12	77.25	77.84	1,604,757
07 Jan 14	78.06000 +0.68	78.28	77.64	77.78	1,117,178
06 Jan 14	77.38000 -0.16	77.94	77.09	77.80	919,556
03 Jan 14	77.54000 -0.21	77.88	76.96	77.83	946,591
02 Jan 14	77.75000 -0.45	77.78	76.53	77.44	1,293,116
31 Dec 13	78.20000 +0.62	78.81	77.79	77.87	743,609
30 Dec 13	77.58000 +0.11	77.59	76.80	77.26	613,480
27 Dec 13	77.47000 +0.28	77.59	76.81	77.14	722,922
26 Dec 13	77.19000 +0.45	77.48	76.56	76.77	566,643
24 Dec 13	76.74000 +0.51	76.81	75.81	76.50	394,037
23 Dec 13	76.23000 +0.23	76.79	75.48	76.55	909,968
20 Dec 13	76.00000 +2.18	76.16	73.80	74.11	3,826,562
19 Dec 13	73.82000 -0.43	74.29	73.40	74.20	1,019,518
18 Dec 13	74.25000 +1.41	74.31	72.04	73.22	1,156,585
17 Dec 13	72.84000 -0.82	73.77	72.83	73.55	897,192
16 Dec 13	73.66000 +1.46	73.89	71.16	71.16	1,215,225
13 Dec 13	72.20000 +0.19	72.68	72.05	72.17	925,245
12 Dec 13	72.01000 +0.05	73.37	71.59	73.37	1,321,227
11 Dec 13	71.96000 -1.85	74.13	71.75	74.02	1,527,291
10 Dec 13	73.81000 -0.48	74.28	73.54	74.08	685,516
09 Dec 13	74.29000 -0.44	75.32	74.12	74.93	1,025,602
06 Dec 13	74.73000 +1.03	74.77	73.78	74.26	1,301,668
05 Dec 13	73.70000 -0.24	74.08	73.18	73.73	1,262,092
04 Dec 13	73.94000 +0.54	74.90	72.44	72.97	2,478,256
03 Dec 13	73.40000 -0.88	74.31	73.21	73.97	1,369,284
02 Dec 13	74.28000 -0.22	75.79	74.17	74.40	1,422,446
29 Nov 13	74.50000 -0.08	74.88	74.00	74.43	523,949
27 Nov 13	74.58000 +0.88	75.85	73.82	75.85	736,090
26 Nov 13	73.70000 -0.12	74.12	73.54	73.83	687,726
25 Nov 13	73.82000 -0.46	74.49	73.70	74.28	505,938
22 Nov 13	74.28000 +0.53	74.47	73.05	73.36	1,061,305
21 Nov 13	73.75000 +0.46	74.00	73.37	73.65	1,516,038
20 Nov 13	73.29000 -0.27	73.90	72.98	73.50	788,689
19 Nov 13	73.56000 +0.72	73.88	72.49	72.65	1,141,477
18 Nov 13	72.84000 +0.72	73.21	72.21	72.48	1,426,367
15 Nov 13	72.12000 -0.17	72.61	71.91	72.25	1,024,998
14 Nov 13	72.29000 +1.06	72.46	71.47	71.63	1,195,354
13 Nov 13	71.23000 +0.06	71.29	70.37	70.89	1,046,262
12 Nov 13	71.17000 -0.36	71.56	70.87	71.20	907,159
11 Nov 13	71.53000 +0.11	72.00	71.00	71.52	773,728
08 Nov 13	71.42000 +1.55	71.42	69.78	69.98	987,377
07 Nov 13	69.87000 -1.00	71.19	69.83	70.87	852,392
06 Nov 13	70.87000 -0.16	71.62	70.66	71.39	753,026
05 Nov 13	71.03000 -0.29	71.40	70.68	71.26	759,239
04 Nov 13	71.32000 +0.24	71.48	70.85	71.37	1,233,784
01 Nov 13	71.08000 +1.40	71.21	70.06	70.11	1,418,764
31 Oct 13	69.68000 -0.93	70.69	69.19	70.69	1,472,392
30 Oct 13	70.61000 -1.09	71.67	70.07	71.54	989,195
29 Oct 13	71.70000 +1.27	71.76	71.01	71.39	1,930,040
28 Oct 13	70.43000 -0.92	71.24	70.33	71.24	1,899,332
25 Oct 13	71.35000 -0.07	71.37	68.67	68.67	1,649,305
24 Oct 13	71.42000 +0.65	74.37	70.84	74.37	2,410,240
23 Oct 13	70.77000 +0.12	70.93	69.77	69.99	919,109
22 Oct 13	70.65000 +0.86	70.88	68.70	70.43	1,657,854
21 Oct 13	69.79000 +0.86	69.79	68.65	69.00	1,290,142
18 Oct 13	68.93000 -0.29	69.41	68.85	69.32	2,088,165
17 Oct 13	69.22000 +0.45	69.47	68.24	68.50	1,224,936
16 Oct 13	68.77000 +1.56	68.99	67.62	67.62	785,688
15 Oct 13	67.21000 -0.68	67.89	66.99	67.85	714,518
14 Oct 13	67.89000 +0.04	67.97	66.96	67.19	534,660
11 Oct 13	67.85000 -0.05	67.98	66.98	67.46	1,070,040
10 Oct 13	67.90000 +1.90	67.94	66.33	66.50	1,133,313
09 Oct 13	66.00000 +0.45	66.11	65.34	65.54	1,262,773
08 Oct 13	65.55000 -0.32	66.94	65.46	65.97	1,622,134
07 Oct 13	65.87000 -0.16	66.27	65.61	65.67	675,365
04 Oct 13	66.03000 +0.24	66.59	65.66	65.66	860,949
03 Oct 13	65.79000 -0.86	66.74	65.50	66.53	958,791
02 Oct 13	66.65000 -0.38	66.83	65.82	66.53	966,258
01 Oct 13	67.03000 +1.44	67.23	65.59	65.82	1,264,433
30 Sep 13	65.59000 -0.33	65.93	65.07	65.47	999,257
27 Sep 13	65.92000 -0.08	66.13	65.32	65.44	1,045,725
26 Sep 13	66.00000 +0.52	66.40	65.39	65.51	1,025,422
25 Sep 13	65.48000 -0.55	66.28	65.23	66.08	1,034,074
24 Sep 13	66.03000 +0.45	66.52	65.31	65.71	1,119,086
23 Sep 13	65.58000 -0.10	66.96	64.91	66.96	714,951
20 Sep 13	65.68000 +0.26	65.95	64.82	65.42	1,578,722
19 Sep 13	65.42000 +0.67	65.58	64.60	64.75	1,141,384
18 Sep 13	64.75000 +0.26	64.75	63.18	64.36	1,544,350
17 Sep 13	64.49000 +1.48	64.65	62.82	62.95	1,279,199
16 Sep 13	63.01000 +1.27	63.21	62.17	62.17	926,240
13 Sep 13	61.74000 -0.29	62.10	61.44	62.09	692,016
12 Sep 13	62.03000 -0.19	62.45	61.50	62.45	928,361
11 Sep 13	62.22000 +0.27	62.43	61.70	61.96	944,195
10 Sep 13	61.95000 +0.77	62.03	61.36	61.39	967,598
09 Sep 13	61.18000 +1.15	61.39	60.07	60.07	1,578,443
06 Sep 13	60.03000 +0.18	60.29	59.10	60.17	1,315,889
05 Sep 13	59.85000 +0.05	60.16	59.51	59.75	1,046,343
04 Sep 13	59.80000 -0.12	60.93	59.24	60.93	1,937,179
03 Sep 13	59.92000 +1.55	60.26	58.59	59.08	1,923,782
30 Aug 13	58.37000 -0.24	58.82	58.24	58.64	1,097,997
29 Aug 13	58.61000 -0.07	59.06	58.41	59.06	929,151
28 Aug 13	58.68000 +0.22	59.17	58.23	58.46	719,695
27 Aug 13	58.46000 -1.71	59.51	58.42	59.31	617,297
26 Aug 13	60.17000 +0.17	60.65	59.71	60.36	1,016,874
23 Aug 13	60.00000 -0.01	60.31	59.57	60.31	2,047,791
22 Aug 13	60.01000 +0.76	60.22	58.83	59.35	963,630
21 Aug 13	59.25000 -0.90	60.24	58.99	60.10	898,842
20 Aug 13	60.15000 +0.15	60.34	59.56	60.11	833,970
19 Aug 13	60.00000 -0.66	60.82	59.95	60.56	793,757
16 Aug 13	60.66000 +0.36	61.09	60.20	60.21	1,167,727
15 Aug 13	60.30000 -1.23	61.35	60.06	60.96	1,221,681
14 Aug 13	61.53000 -2.04	63.40	61.46	63.36	1,131,599
13 Aug 13	63.57000 +0.86	63.87	62.42	62.94	1,599,977
12 Aug 13	62.71000 -0.05	63.04	62.18	62.55	892,316
09 Aug 13	62.76000 -0.19	63.30	62.54	62.61	942,042
08 Aug 13	62.95000 +0.07	63.68	62.14	63.68	1,326,495
07 Aug 13	62.88000 -0.46	63.31	61.91	63.26	1,746,365
06 Aug 13	63.34000 +0.33	64.22	62.40	63.02	1,024,552
05 Aug 13	63.01000 +0.25	63.03	62.22	62.24	858,697
02 Aug 13	62.76000 +0.15	62.83	61.97	62.18	681,211
01 Aug 13	62.61000 +0.75	62.98	61.88	62.20	1,407,981
31 Jul 13	61.86000 +1.58	62.36	60.21	60.21	1,625,461
30 Jul 13	60.28000 +0.49	60.50	59.94	60.21	797,740
29 Jul 13	59.79000 -0.71	60.50	59.61	60.31	915,121
26 Jul 13	60.50000 +0.40	60.65	58.95	59.09	1,370,393
25 Jul 13	60.10000 +0.62	61.32	55.72	55.72	2,685,263
24 Jul 13	59.48000 +1.62	59.67	58.16	58.16	1,668,370
23 Jul 13	57.86000 -1.14	59.00	57.26	58.92	1,454,014
22 Jul 13	59.00000 +0.51	59.08	58.33	58.58	1,026,086
19 Jul 13	58.49000 +0.54	58.64	57.78	57.78	1,145,907
18 Jul 13	57.95000 +0.37	57.98	57.46	57.57	947,593
17 Jul 13	57.58000 +0.02	57.91	57.23	57.69	869,543
16 Jul 13	57.56000 -1.24	58.50	57.16	58.50	1,379,818
15 Jul 13	58.80000 +1.36	59.00	57.21	57.76	1,798,717
12 Jul 13	57.44000 -0.12	57.76	57.20	57.38	1,194,898
11 Jul 13	57.56000 +1.67	57.61	56.32	56.46	1,401,934
10 Jul 13	55.89000 +0.38	55.97	55.33	55.44	961,653
09 Jul 13	55.51000 -0.18	56.11	55.32	55.74	1,512,476
08 Jul 13	55.69000 +0.82	56.16	55.01	55.18	1,084,249
05 Jul 13	54.87000 +0.59	54.97	54.40	54.58	649,638
03 Jul 13	54.28000 +0.29	54.37	53.70	53.87	286,384
02 Jul 13	53.99000 -0.07	54.99	53.80	54.11	967,370
01 Jul 13	54.06000 +0.87	54.88	53.45	53.56	1,444,227
28 Jun 13	53.19000 -0.08	53.65	52.86	53.24	2,663,773
27 Jun 13	53.27000 +0.12	53.69	52.91	53.68	1,723,732
26 Jun 13	53.15000 +0.11	53.59	53.06	53.22	1,270,097
25 Jun 13	53.04000 -0.16	53.98	52.77	53.98	1,553,906
24 Jun 13	53.20000 -1.21	54.12	52.68	53.57	1,623,408
21 Jun 13	54.41000 -0.16	54.95	53.05	54.50	3,725,259
20 Jun 13	54.57000 -0.94	55.84	52.67	54.87	2,180,087
19 Jun 13	55.51000 -0.57	56.55	55.51	56.16	1,350,847
18 Jun 13	56.08000 +1.03	56.11	54.88	54.96	1,172,913
17 Jun 13	55.05000 +0.32	55.15	54.49	54.95	1,336,902
14 Jun 13	54.73000 -0.34	55.27	54.53	55.06	825,739
13 Jun 13	55.07000 +0.53	55.13	54.16	54.37	1,295,229
12 Jun 13	54.54000 +0.09	55.14	54.38	54.69	1,554,818
11 Jun 13	54.45000 -0.37	55.71	54.16	55.71	1,950,050
10 Jun 13	54.82000 +0.08	55.08	54.41	54.79	931,850
07 Jun 13	54.74000 +0.67	54.85	54.00	54.38	2,031,435
06 Jun 13	54.07000 +0.27	54.37	53.55	53.68	2,256,816
05 Jun 13	53.80000 -0.82	54.51	53.36	54.34	1,883,275
04 Jun 13	54.62000 -0.38	55.04	54.38	54.67	1,082,434
03 Jun 13	55.00000 +0.45	55.00	54.41	54.60	1,363,380
31 May 13	54.55000 -0.66	55.27	54.55	54.99	1,750,559
30 May 13	55.21000 +1.12	55.39	54.14	54.32	1,560,135
29 May 13	54.09000 -0.31	54.46	53.76	54.04	732,513
28 May 13	54.40000 +0.95	55.33	54.05	54.16	1,251,376
24 May 13	53.45000 -0.58	53.85	52.91	53.29	1,389,806
23 May 13	54.03000 -0.67	54.70	53.85	54.53	1,300,745
22 May 13	54.70000 -0.87	55.94	54.47	55.45	1,105,268
21 May 13	55.57000 +0.58	55.83	55.03	55.08	1,771,414
20 May 13	54.99000 -0.71	55.65	54.88	55.47	1,436,047
17 May 13	55.70000 +0.20	55.86	55.33	55.33	1,314,575
16 May 13	55.50000 -0.42	55.95	55.40	55.55	1,135,886
15 May 13	55.92000 +0.32	56.07	55.29	55.35	861,353
14 May 13	55.60000 +0.42	56.00	55.11	55.42	846,052
13 May 13	55.18000 -0.51	55.71	55.05	55.54	1,263,603
10 May 13	55.69000 +0.95	55.69	54.75	54.75	1,094,483
09 May 13	54.74000 -0.25	55.16	54.59	54.79	1,299,953
08 May 13	54.99000 +0.38	55.00	54.10	54.52	1,000,185
07 May 13	54.61000 +0.33	54.67	54.15	54.44	1,435,043
06 May 13	54.28000 -0.15	54.63	54.18	54.50	958,637
03 May 13	54.43000 +0.58	54.68	53.76	54.13	1,502,884
02 May 13	53.85000 -0.16	54.23	53.59	54.21	1,354,217
01 May 13	54.01000 -0.10	54.30	53.68	54.08	1,576,449
30 Apr 13	54.11000 +0.66	54.92	53.56	54.53	3,352,315
29 Apr 13	53.45000 +1.45	55.00	53.28	54.00	4,965,729
26 Apr 13	52.00000 +0.45	52.00	51.56	51.61	1,579,168
25 Apr 13	51.55000 -0.26	52.01	50.98	51.20	1,909,889
24 Apr 13	51.81000 -0.12	52.25	51.77	51.97	995,141
23 Apr 13	51.93000 -0.07	52.25	51.40	52.14	1,254,302
22 Apr 13	52.00000 +0.15	52.06	51.60	51.81	939,762
19 Apr 13	51.85000 +0.37	51.87	51.20	51.67	2,019,606
18 Apr 13	51.48000 -0.33	51.88	51.07	51.83	1,619,033
17 Apr 13	51.81000 -0.20	52.15	51.54	51.88	2,651,751
16 Apr 13	52.01000 +0.78	52.06	51.09	51.38	2,155,232
15 Apr 13	51.23000 -0.57	51.80	51.15	51.45	2,316,337
12 Apr 13	51.80000 -0.02	51.88	51.31	51.75	2,664,007
11 Apr 13	51.82000 -0.11	52.08	51.62	51.99	2,111,816
10 Apr 13	51.93000 +0.51	52.21	51.42	51.45	1,764,047
09 Apr 13	51.42000 -0.51	52.00	51.11	52.00	1,218,626
08 Apr 13	51.93000 +0.39	51.93	51.11	51.49	1,272,710
05 Apr 13	51.54000 +0.17	51.77	50.51	50.69	1,583,953
04 Apr 13	51.37000 +0.10	52.03	51.02	51.12	1,535,687
03 Apr 13	51.27000 -0.55	52.11	51.18	51.85	2,191,341
02 Apr 13	51.82000 +0.27	52.09	51.45	51.63	1,864,547
01 Apr 13	51.55000 -0.53	52.27	51.30	51.87	2,287,938
28 Mar 13	52.08000 +1.62	52.38	50.33	50.51	3,289,065
27 Mar 13	50.46000 +0.12	50.60	48.93	49.93	2,403,157
26 Mar 13	50.34000 +0.31	50.53	49.78	50.26	2,521,010
25 Mar 13	50.03000 +1.66	50.18	49.01	49.01	3,543,377
22 Mar 13	48.37000 -0.22	49.10	48.19	48.70	1,270,918
21 Mar 13	48.59000 +0.06	48.91	48.14	48.23	1,343,690
20 Mar 13	48.53000 +0.74	48.73	47.99	47.99	1,243,985
19 Mar 13	47.79000 -0.60	48.69	47.56	48.60	1,318,796
18 Mar 13	48.39000 -0.51	48.51	48.00	48.33	1,587,564
15 Mar 13	48.90000 +0.03	49.17	48.64	48.71	2,382,827
14 Mar 13	48.87000 -0.48	49.68	48.62	49.43	1,750,903
13 Mar 13	49.35000 +0.90	49.46	48.02	48.32	3,243,764
12 Mar 13	48.45000 -0.14	48.68	47.70	48.46	2,537,958
11 Mar 13	48.59000 +1.03	49.50	47.52	47.71	4,403,683
08 Mar 13	47.56000 -0.17	48.08	47.37	47.91	2,397,188
07 Mar 13	47.73000 -0.20	48.44	47.62	47.89	1,601,120
06 Mar 13	47.93000 -0.26	48.57	47.60	48.18	2,639,656
05 Mar 13	48.19000 +1.05	48.44	46.56	47.19	2,982,127
04 Mar 13	47.14000 -0.12	47.38	46.99	47.35	1,888,023
01 Mar 13	47.26000 +0.71	47.47	46.38	46.53	1,942,479
28 Feb 13	46.55000 -0.17	46.95	46.19	46.51	2,853,013
27 Feb 13	46.72000 +0.85	46.78	45.79	45.85	1,951,895
26 Feb 13	45.87000 +0.32	46.01	44.93	45.70	2,595,326
25 Feb 13	45.55000 -0.49	46.73	45.55	46.08	2,801,282
22 Feb 13	46.04000 +0.19	46.11	45.67	45.84	2,356,324
21 Feb 13	45.85000 -0.05	46.20	45.20	45.61	3,500,961
20 Feb 13	45.90000 -0.12	46.12	45.05	45.25	4,387,833
19 Feb 13	46.02000 +1.07	46.06	44.75	44.85	5,092,975
15 Feb 13	44.95000 +0.09	45.30	44.20	44.82	4,422,029
14 Feb 13	44.86000 +0.53	45.00	44.07	44.14	5,003,102
13 Feb 13	44.33000 +0.30	44.50	43.91	44.19	5,095,137
12 Feb 13	44.03000 -0.25	45.16	43.63	43.67	6,457,410
11 Feb 13	44.28000 +1.61	44.69	42.52	42.79	9,586,165
08 Feb 13	42.67000 -1.14	43.96	42.07	43.92	7,888,705
07 Feb 13	43.81000 -0.80	44.99	43.30	44.50	9,578,364
06 Feb 13	44.61000 -0.31	46.40	44.17	46.38	15,390,859
05 Feb 13	44.92000 -5.38	50.40	43.33	50.29	33,620,756
04 Feb 13	50.30000 -8.04	58.39	49.26	58.04	18,721,276
01 Feb 13	58.34000 +0.82	58.62	57.78	57.78	2,144,785
31 Jan 13	57.52000 +0.14	57.86	57.11	57.11	6,010,104
30 Jan 13	57.38000 +0.20	57.49	56.81	57.24	1,445,649
29 Jan 13	57.18000 +0.31	57.30	56.30	56.64	1,220,441
28 Jan 13	56.87000 -0.11	57.01	56.46	56.97	1,088,552
25 Jan 13	56.98000 +0.04	57.25	56.84	56.96	1,755,483
24 Jan 13	56.94000 +1.25	56.97	55.56	55.56	2,602,673
23 Jan 13	55.69000 +1.41	55.70	54.22	54.28	2,190,392
22 Jan 13	54.28000 -0.06	54.39	53.88	54.20	1,827,290
18 Jan 13	54.34000 +0.34	54.46	54.10	54.16	2,372,543
17 Jan 13	54.00000 +0.29	54.32	53.91	53.96	2,355,055
16 Jan 13	53.71000 -0.81	54.49	53.59	54.14	2,079,687
15 Jan 13	54.52000 -0.07	54.77	54.10	54.21	1,967,933
14 Jan 13	54.59000 +0.72	54.81	53.87	53.87	1,751,268
11 Jan 13	53.87000 -0.43	54.31	53.46	54.27	2,669,231
10 Jan 13	54.30000 -0.45	54.92	54.25	54.92	2,132,285
09 Jan 13	54.75000 -0.15	55.17	54.57	54.91	903,846
08 Jan 13	54.90000 -0.28	55.21	54.52	55.03	2,545,931
07 Jan 13	55.18000 +0.08	55.36	54.56	54.83	2,247,899
04 Jan 13	55.10000 -0.18	55.41	54.73	55.34	1,440,317
03 Jan 13	55.28000 -0.44	55.75	55.08	55.75	1,131,340
02 Jan 13	55.72000 +1.05	55.85	55.29	55.63	1,442,798
31 Dec 12	54.67000 +1.44	54.68	53.11	53.11	1,682,144
28 Dec 12	53.23000 -0.38	54.03	53.16	53.29	1,128,787
27 Dec 12	53.61000 -0.18	54.07	53.23	53.77	1,070,495
26 Dec 12	53.79000 -0.11	54.01	53.46	53.92	836,231
24 Dec 12	53.90000 -0.14	54.43	53.77	54.14	534,465
21 Dec 12	54.04000 -0.86	55.02	54.00	54.35	3,324,310
20 Dec 12	54.90000 +0.33	54.93	54.49	54.58	2,840,380
19 Dec 12	54.57000 +0.05	54.78	54.28	54.71	2,977,074
18 Dec 12	54.52000 -0.07	54.70	53.75	54.66	2,312,766
17 Dec 12	54.59000 +0.61	54.65	53.71	54.06	2,466,305
14 Dec 12	53.98000 -0.96	54.39	53.08	53.08	2,491,694
13 Dec 12	54.94000 -1.11	56.50	54.71	56.13	6,748,338
12 Dec 12	56.05000 -0.60	57.15	55.86	56.82	3,320,044
11 Dec 12	56.65000 +0.09	57.44	56.25	57.00	4,334,527
10 Dec 12	56.56000 +0.03	57.39	54.52	55.03	10,666,850
07 Dec 12	56.53000 +2.26	56.83	54.52	54.52	9,297,788
06 Dec 12	54.27000 +0.76	54.31	53.52	53.56	1,340,503
05 Dec 12	53.51000 +0.30	53.59	53.14	53.27	1,647,540
04 Dec 12	53.21000 -0.23	53.44	52.93	53.15	2,248,825
03 Dec 12	53.44000 +0.33	53.70	52.93	53.21	3,585,403
30 Nov 12	53.11000 +1.40	53.27	51.60	51.69	2,854,444
29 Nov 12	51.71000 +0.30	51.84	51.26	51.68	4,057,623
28 Nov 12	51.41000 -0.36	51.77	51.29	51.71	3,030,911
27 Nov 12	51.77000 -0.12	52.15	51.70	51.82	2,469,737
26 Nov 12	51.89000 -0.05	53.60	51.26	51.37	4,758,927
23 Nov 12	51.94000 +0.59	51.95	51.04	51.40	436,350
21 Nov 12	51.35000 +0.03	51.44	51.00	51.29	704,088
20 Nov 12	51.32000 +0.35	51.44	50.76	50.92	1,153,518
19 Nov 12	50.97000 +0.24	51.35	50.65	51.35	1,273,407
16 Nov 12	50.73000 +0.58	51.07	49.56	50.17	1,763,007
15 Nov 12	50.15000 -0.09	50.88	49.88	50.36	1,112,384
14 Nov 12	50.24000 -1.03	51.39	50.12	51.33	1,300,600
13 Nov 12	51.27000 +0.01	51.91	51.01	51.13	1,409,598
12 Nov 12	51.26000 +0.49	51.34	50.59	50.95	1,979,356
09 Nov 12	50.77000 -0.34	51.39	50.28	50.88	2,823,390
08 Nov 12	51.11000 -0.79	52.04	51.08	51.84	2,680,737
07 Nov 12	51.90000 -0.95	52.64	51.67	52.53	2,710,028
06 Nov 12	52.85000 +0.61	53.15	51.40	51.40	2,402,490
05 Nov 12	52.24000 -2.19	54.37	50.56	54.37	5,674,655
02 Nov 12	54.43000 -2.07	56.75	54.27	56.75	2,172,797
01 Nov 12	56.50000 +1.22	56.70	55.45	55.63	2,318,955
31 Oct 12	55.28000 -0.75	56.01	55.03	56.01	2,350,964
26 Oct 12	56.03000 +1.12	56.32	54.84	54.84	2,310,374
25 Oct 12	54.91000 +0.22	55.19	54.47	55.06	958,386
24 Oct 12	54.69000 -0.02	55.13	54.57	54.90	674,817
23 Oct 12	54.71000 -0.96	55.24	54.16	55.10	1,146,386
22 Oct 12	55.67000 -0.42	56.70	55.39	55.93	1,713,199
19 Oct 12	56.09000 +0.29	56.64	55.05	55.69	3,223,599
18 Oct 12	55.80000 -0.08	55.95	55.54	55.85	2,071,571
17 Oct 12	55.88000 -0.21	56.39	55.66	56.23	955,238
16 Oct 12	56.09000 +0.27	56.38	55.81	56.00	1,014,751
15 Oct 12	55.82000 +0.46	55.99	54.92	55.37	1,003,288
12 Oct 12	55.36000 -0.11	56.04	55.14	55.62	1,403,511
11 Oct 12	55.47000 +0.34	56.00	55.47	55.96	906,056
10 Oct 12	55.13000 -0.02	55.68	54.92	55.35	1,136,184
09 Oct 12	55.15000 -0.46	55.76	54.96	55.67	1,070,079
08 Oct 12	55.61000 -0.22	55.75	55.16	55.63	677,175
05 Oct 12	55.83000 +0.60	55.94	55.32	55.60	1,021,867
04 Oct 12	55.23000 +0.30	55.63	54.91	55.08	1,779,268
03 Oct 12	54.93000 +0.12	55.38	54.56	54.97	1,662,809
02 Oct 12	54.81000 +0.08	55.24	54.62	54.97	1,077,041
01 Oct 12	54.73000 +0.14	55.18	54.51	54.68	1,162,034
28 Sep 12	54.59000 -0.22	55.00	54.12	54.54	1,493,352
27 Sep 12	54.81000 +0.63	55.19	54.30	54.30	2,042,371
26 Sep 12	54.18000 +0.12	54.70	53.56	54.08	2,351,806
25 Sep 12	54.06000 -0.60	54.82	54.04	54.75	1,543,070
24 Sep 12	54.66000 +0.16	54.83	54.24	54.35	1,148,393
21 Sep 12	54.50000 +0.09	54.63	54.26	54.51	2,315,426
20 Sep 12	54.41000 +0.81	54.41	53.20	53.32	2,390,593
19 Sep 12	53.60000 +0.00	53.97	53.59	53.85	2,293,331
18 Sep 12	53.60000 -0.31	53.93	53.52	53.91	1,204,871
17 Sep 12	53.91000 +0.40	53.95	53.50	53.59	1,514,101
14 Sep 12	53.51000 -0.32	53.88	53.05	53.67	2,692,747
13 Sep 12	53.83000 +0.49	53.98	52.88	53.41	1,575,440
12 Sep 12	53.34000 +0.40	53.37	52.85	53.14	1,215,445
11 Sep 12	52.94000 +0.19	53.16	51.84	51.86	2,344,706
10 Sep 12	52.75000 -0.16	53.19	52.63	52.86	1,123,571
07 Sep 12	52.91000 +0.05	52.92	52.36	52.84	1,847,216
06 Sep 12	52.86000 +1.07	52.86	52.06	52.19	1,966,274
05 Sep 12	51.79000 +0.31	52.26	51.46	51.52	2,354,433
04 Sep 12	51.48000 +0.28	51.61	51.00	51.21	1,412,330
31 Aug 12	51.20000 +0.15	51.35	50.81	51.35	1,762,530
30 Aug 12	51.05000 +0.26	51.06	50.47	50.56	2,056,059
29 Aug 12	50.79000 +0.85	50.79	49.87	50.00	2,710,103
28 Aug 12	49.94000 +0.20	49.96	49.38	49.60	1,759,223
27 Aug 12	49.74000 +0.17	49.89	49.40	49.52	1,875,331
24 Aug 12	49.57000 +0.06	49.99	48.78	48.99	1,772,404
23 Aug 12	49.51000 -0.01	49.65	49.31	49.53	1,778,674
22 Aug 12	49.52000 +0.67	49.76	48.67	48.85	2,340,619
21 Aug 12	48.85000 -0.04	49.29	48.37	49.08	4,769,716
20 Aug 12	48.89000 -0.22	49.44	48.77	49.14	2,389,202
17 Aug 12	49.11000 -0.01	49.30	48.85	49.26	2,075,831
16 Aug 12	49.12000 +0.04	49.20	48.77	49.07	2,469,182
15 Aug 12	49.08000 -0.48	49.57	49.00	49.33	2,600,468
14 Aug 12	49.56000 +0.08	49.97	49.45	49.81	1,549,220
13 Aug 12	49.48000 +0.29	49.52	48.97	49.06	1,013,977
10 Aug 12	49.19000 +0.48	49.24	48.58	48.67	1,007,550
09 Aug 12	48.71000 -0.37	49.22	48.60	49.01	1,496,444
08 Aug 12	49.08000 -0.33	49.49	48.91	49.22	1,823,514
07 Aug 12	49.41000 +0.96	49.97	48.56	48.70	4,107,903
06 Aug 12	48.45000 +0.03	48.72	48.18	48.53	1,619,384
03 Aug 12	48.42000 +1.58	48.53	47.16	47.30	2,499,175
02 Aug 12	46.84000 +0.16	47.53	46.25	46.30	2,525,036
01 Aug 12	46.68000 -0.28	47.21	46.53	47.19	1,379,222
31 Jul 12	46.96000 +0.02	47.27	46.51	46.81	1,502,397
30 Jul 12	46.94000 -0.09	47.34	46.73	47.05	1,381,982
27 Jul 12	47.03000 +0.89	47.19	46.34	46.49	2,526,080
26 Jul 12	46.14000 +1.15	47.36	45.97	46.05	3,836,991
25 Jul 12	44.99000 -0.52	45.85	44.95	45.79	2,586,732
24 Jul 12	45.51000 -0.55	46.15	45.38	46.15	1,923,315
23 Jul 12	46.06000 -0.93	46.47	46.00	46.35	2,379,958
20 Jul 12	46.99000 -0.49	47.59	46.89	47.38	2,136,245
19 Jul 12	47.48000 -0.19	48.05	47.33	47.86	1,741,329
18 Jul 12	47.67000 +0.45	47.80	47.06	47.16	1,212,472
17 Jul 12	47.22000 +0.73	47.40	46.56	46.75	2,144,459
16 Jul 12	46.49000 +0.28	46.51	45.62	45.89	1,824,344
13 Jul 12	46.21000 +1.67	47.26	44.58	44.69	2,926,441
12 Jul 12	44.54000 -0.12	44.77	44.19	44.35	812,715
11 Jul 12	44.66000 -0.04	45.09	44.31	44.68	855,437
10 Jul 12	44.70000 -0.08	45.20	44.46	44.46	854,594
09 Jul 12	44.78000 -0.43	45.29	44.65	45.12	1,202,221
06 Jul 12	45.21000 -0.77	45.78	44.86	45.44	1,004,799
05 Jul 12	45.98000 +0.29	46.26	45.42	45.60	1,015,185
03 Jul 12	45.69000 +0.51	45.86	44.79	45.13	1,058,556
02 Jul 12	45.18000 +0.18	45.83	44.65	45.83	1,004,058
29 Jun 12	45.00000 +1.41	45.01	43.54	43.54	1,511,387
28 Jun 12	43.59000 -0.30	44.03	43.23	43.78	1,577,742
27 Jun 12	43.89000 +0.82	43.95	43.03	43.50	971,508
26 Jun 12	43.07000 +0.67	43.20	42.26	42.48	1,367,614
25 Jun 12	42.40000 -0.75	42.83	42.12	42.65	1,062,861
22 Jun 12	43.15000 +0.38	43.29	42.92	42.92	1,494,985
21 Jun 12	42.77000 -0.75	43.69	42.74	43.61	876,540
20 Jun 12	43.52000 -0.14	43.71	43.16	43.61	1,097,249
19 Jun 12	43.66000 +0.63	44.49	43.24	43.40	1,673,407
18 Jun 12	43.03000 +0.53	43.22	42.35	42.50	1,453,319
15 Jun 12	42.50000 +0.00	42.69	42.43	42.58	2,579,935
14 Jun 12	42.50000 -0.13	42.94	42.37	42.83	2,102,827
13 Jun 12	42.63000 -0.80	43.39	42.51	43.33	940,152
12 Jun 12	43.43000 +0.57	43.52	42.87	43.09	1,635,725
11 Jun 12	42.86000 -0.66	43.87	42.85	43.78	1,305,299
08 Jun 12	43.52000 -0.27	43.54	42.78	43.51	1,580,998
07 Jun 12	43.79000 +0.17	44.15	43.60	43.97	1,786,560
06 Jun 12	43.62000 +0.64	43.67	43.01	43.02	1,395,969
05 Jun 12	42.98000 +0.11	43.20	42.21	42.64	2,044,596
04 Jun 12	42.87000 +0.11	42.94	42.02	42.68	1,755,172
01 Jun 12	42.76000 -0.62	43.32	42.47	43.13	2,304,967
31 May 12	43.38000 -0.44	43.75	43.28	43.54	4,063,190
30 May 12	43.82000 -0.62	44.28	43.76	44.06	2,167,072
29 May 12	44.44000 -0.10	45.31	44.38	44.86	1,610,801
25 May 12	44.54000 -0.22	44.93	44.40	44.73	722,525
24 May 12	44.76000 -0.12	44.98	44.43	44.92	1,079,924
23 May 12	44.88000 -0.10	45.00	44.35	44.63	1,212,452
22 May 12	44.98000 +0.29	45.72	44.65	44.89	1,830,043
21 May 12	44.69000 +0.18	44.87	44.19	44.53	1,411,544
18 May 12	44.51000 -0.10	45.10	44.02	44.83	2,729,144
17 May 12	44.61000 -1.28	45.96	44.61	45.95	1,844,385
16 May 12	45.89000 -0.53	46.69	45.88	46.65	1,554,301
15 May 12	46.42000 -0.15	47.00	46.32	46.57	1,112,719
14 May 12	46.57000 -0.72	47.27	46.54	46.98	1,122,667
11 May 12	47.29000 -0.11	47.65	47.00	47.21	1,167,295
10 May 12	47.40000 +0.18	47.72	47.29	47.56	892,910
09 May 12	47.22000 -0.47	47.45	46.78	47.36	1,962,566
08 May 12	47.69000 -0.92	48.56	47.69	48.46	2,700,173
07 May 12	48.61000 -0.09	48.89	48.33	48.67	1,538,052
04 May 12	48.70000 -0.55	49.16	48.53	48.90	1,132,583
03 May 12	49.25000 -0.07	49.46	48.69	49.20	1,875,814
02 May 12	49.32000 -0.08	49.33	49.01	49.20	1,031,094
01 May 12	49.40000 +0.23	49.67	49.05	49.08	1,208,264
30 Apr 12	49.17000 -0.05	49.26	48.93	49.14	1,629,643
27 Apr 12	49.22000 +0.41	49.35	48.83	49.00	1,672,577
26 Apr 12	48.81000 +0.85	48.88	47.71	47.95	1,724,165
25 Apr 12	47.96000 +0.26	48.71	47.39	48.68	1,748,369
24 Apr 12	47.70000 -1.40	49.15	47.33	48.80	2,951,103
23 Apr 12	49.10000 -0.43	49.21	48.73	49.18	1,243,887
20 Apr 12	49.53000 +0.26	50.00	49.25	49.37	1,837,353
19 Apr 12	49.27000 -0.34	49.66	48.88	49.57	1,575,424
18 Apr 12	49.61000 +0.59	49.69	48.68	48.73	2,063,548
17 Apr 12	49.02000 +0.73	49.25	48.56	48.80	1,619,598
16 Apr 12	48.29000 -0.28	48.85	48.20	48.74	1,247,430
13 Apr 12	48.57000 -0.46	48.92	48.46	48.81	1,326,985
12 Apr 12	49.03000 +0.74	49.05	48.16	48.29	1,813,720
11 Apr 12	48.29000 +0.44	48.39	47.91	48.21	1,872,300
10 Apr 12	47.85000 -0.84	48.90	47.83	48.68	3,197,743
09 Apr 12	48.69000 -0.30	48.75	48.19	48.49	1,757,405
05 Apr 12	48.99000 +0.24	49.00	48.54	48.54	1,801,402
04 Apr 12	48.75000 -0.07	49.02	48.50	48.59	2,011,050
03 Apr 12	48.82000 +0.14	49.07	48.52	48.52	1,618,930
02 Apr 12	48.68000 +0.21	48.73	48.19	48.36	1,727,674
30 Mar 12	48.47000 +0.89	48.60	47.65	47.77	5,452,090
29 Mar 12	47.58000 +0.42	47.63	46.80	46.82	1,509,059
28 Mar 12	47.16000 -0.35	47.60	47.01	47.50	1,373,669
27 Mar 12	47.51000 +0.20	47.69	47.05	47.50	1,355,039
26 Mar 12	47.31000 +0.13	47.67	47.28	47.39	2,070,677
23 Mar 12	47.18000 +0.77	47.26	46.44	46.57	1,218,062
22 Mar 12	46.41000 -0.74	47.17	46.17	47.15	2,058,320
21 Mar 12	47.15000 -0.13	47.38	47.08	47.28	1,505,531
20 Mar 12	47.28000 +0.03	47.32	46.71	47.10	1,712,120
19 Mar 12	47.25000 -0.29	47.40	47.02	47.11	2,247,127
16 Mar 12	47.54000 +0.52	47.63	46.79	46.96	2,549,842
15 Mar 12	47.02000 +0.19	47.03	46.67	46.99	1,527,986
14 Mar 12	46.83000 -0.37	47.43	46.74	47.25	1,606,017
13 Mar 12	47.20000 +0.39	47.22	46.52	47.00	3,128,150
12 Mar 12	46.81000 +0.21	46.87	46.36	46.63	1,045,634
09 Mar 12	46.60000 +0.27	46.79	46.35	46.44	1,211,333
08 Mar 12	46.33000 +0.52	46.47	45.88	46.02	1,277,764
07 Mar 12	45.81000 +0.06	45.96	45.58	45.85	1,456,509
06 Mar 12	45.75000 -0.64	46.23	45.69	46.04	1,281,468
05 Mar 12	46.39000 +0.16	46.60	46.01	46.08	1,577,751
02 Mar 12	46.23000 -0.33	46.52	46.11	46.42	896,967
01 Mar 12	46.56000 +0.02	46.80	46.20	46.58	2,011,585
29 Feb 12	46.54000 -0.27	46.83	46.04	46.76	3,184,693
28 Feb 12	46.81000 +0.11	46.98	46.34	46.76	2,377,565
27 Feb 12	46.70000 +0.67	46.83	45.55	45.87	2,187,503
24 Feb 12	46.03000 +0.06	46.31	45.87	45.99	2,298,384
23 Feb 12	45.97000 +0.24	46.00	45.19	45.60	1,855,133
22 Feb 12	45.73000 +0.05	46.00	45.50	45.50	3,279,973
21 Feb 12	45.68000 -0.29	46.04	45.43	46.00	1,521,806
17 Feb 12	45.97000 -0.17	46.34	45.61	46.27	3,368,296
16 Feb 12	46.14000 +0.57	46.42	45.44	45.49	1,718,061
15 Feb 12	45.57000 +0.07	45.74	45.10	45.68	1,943,087
14 Feb 12	45.50000 -0.39	45.81	44.99	45.22	1,525,781
13 Feb 12	45.89000 +0.37	46.23	45.62	45.89	1,019,634
10 Feb 12	45.52000 -0.21	45.59	45.25	45.33	1,050,123
09 Feb 12	45.73000 -0.22	46.12	45.51	45.85	2,252,292
08 Feb 12	45.95000 +0.00	46.13	45.52	45.92	1,420,712
07 Feb 12	45.95000 +0.00	46.07	45.14	45.80	2,191,536
06 Feb 12	45.95000 -0.44	46.23	45.87	46.07	1,400,866
03 Feb 12	46.39000 +0.38	46.56	46.06	46.26	2,088,056
02 Feb 12	46.01000 +0.20	46.15	45.74	45.91	1,790,007
01 Feb 12	45.81000 -0.19	46.32	45.60	46.32	2,333,865
31 Jan 12	46.00000 -0.31	47.55	44.67	47.41	3,904,418
30 Jan 12	46.31000 -0.59	46.75	46.02	46.46	2,076,488
27 Jan 12	46.90000 +0.05	47.39	46.35	46.58	1,714,070
26 Jan 12	46.85000 -0.54	47.60	46.70	47.45	1,289,081
25 Jan 12	47.39000 +0.86	47.50	46.22	46.43	1,350,695
24 Jan 12	46.53000 +0.17	46.63	45.84	46.06	1,044,510
23 Jan 12	46.36000 +0.10	46.82	45.98	46.36	784,034
20 Jan 12	46.26000 -0.13	46.74	46.08	46.50	1,487,114
19 Jan 12	46.39000 +0.35	46.66	45.36	46.15	2,709,262
18 Jan 12	46.04000 +0.65	46.06	45.09	45.34	1,495,785
17 Jan 12	45.39000 -0.70	46.70	45.33	46.34	1,832,085
13 Jan 12	46.09000 +0.07	46.13	45.64	45.80	1,099,880
12 Jan 12	46.02000 -0.33	46.61	45.61	46.36	1,328,002
11 Jan 12	46.35000 -1.40	47.57	46.25	47.53	1,487,973
10 Jan 12	47.75000 +1.49	47.85	45.97	46.09	2,498,582
09 Jan 12	46.26000 +0.25	46.50	46.00	46.01	1,147,213
06 Jan 12	46.01000 +0.07	46.06	45.42	45.80	1,354,810
05 Jan 12	45.94000 +0.78	46.00	44.78	45.03	1,154,619
04 Jan 12	45.16000 -0.51	45.64	44.93	45.48	1,012,272
03 Jan 12	45.67000 +0.70	46.26	45.60	45.63	1,545,829
30 Dec 11	44.97000 -0.38	45.77	44.95	45.30	1,032,531
29 Dec 11	45.35000 +0.82	45.43	44.69	44.69	1,057,861
28 Dec 11	44.53000 -1.04	45.53	44.44	45.40	950,641
27 Dec 11	45.57000 +0.42	45.76	44.53	44.74	1,040,230
23 Dec 11	45.15000 +0.79	45.20	44.39	44.45	1,050,604
22 Dec 11	44.36000 +0.70	44.47	43.80	43.83	1,101,894
21 Dec 11	43.66000 +0.21	43.80	43.22	43.40	2,072,418
20 Dec 11	43.45000 +1.18	43.60	42.94	43.02	1,824,349
19 Dec 11	42.27000 -0.48	42.95	42.14	42.53	1,662,619
16 Dec 11	42.75000 +0.28	43.06	42.47	42.84	3,205,560
15 Dec 11	42.47000 +0.19	42.87	42.38	42.59	1,714,296
14 Dec 11	42.28000 -0.26	42.67	42.11	42.33	1,758,801
13 Dec 11	42.54000 -0.89	44.03	42.27	43.62	2,175,935
12 Dec 11	43.43000 +0.22	43.58	42.64	43.14	1,711,399
09 Dec 11	43.21000 +1.32	43.52	42.06	42.18	1,842,410
08 Dec 11	41.89000 -0.25	42.72	41.89	42.00	4,475,361
07 Dec 11	42.14000 -0.61	42.45	41.90	42.36	1,759,962
06 Dec 11	42.75000 -0.72	43.75	42.50	43.56	1,303,080
05 Dec 11	43.47000 +0.25	44.40	43.25	43.70	1,189,946
02 Dec 11	43.22000 +0.42	43.55	43.04	43.14	1,228,725
01 Dec 11	42.80000 +0.10	43.16	42.44	42.50	1,138,557
30 Nov 11	42.70000 +1.61	43.19	41.94	42.45	2,811,519
29 Nov 11	41.09000 -0.11	41.65	41.08	41.22	1,325,265
28 Nov 11	41.20000 +0.66	41.69	41.03	41.10	2,540,843
25 Nov 11	40.54000 -0.16	41.21	40.50	40.56	599,609
23 Nov 11	40.70000 -2.99	43.01	40.70	42.92	2,045,419
22 Nov 11	43.69000 +0.24	44.01	43.02	43.45	2,072,052
21 Nov 11	43.45000 +0.29	43.74	42.33	42.79	2,678,124
18 Nov 11	43.16000 +0.30	43.42	42.66	43.03	1,726,344
17 Nov 11	42.86000 -0.55	43.74	42.66	43.25	1,817,976
16 Nov 11	43.41000 -0.37	44.35	42.98	43.20	1,870,300
15 Nov 11	43.78000 +1.19	44.05	42.35	42.40	1,696,382
14 Nov 11	42.59000 -0.63	43.02	42.46	42.73	1,745,368
11 Nov 11	43.22000 +0.92	43.52	42.71	42.94	1,270,873
10 Nov 11	42.30000 +0.48	43.00	42.09	42.25	1,876,739
09 Nov 11	41.82000 -1.42	42.38	41.64	42.09	2,362,320
08 Nov 11	43.24000 +0.68	43.53	42.37	42.70	2,332,953
07 Nov 11	42.56000 +0.07	42.63	42.17	42.63	1,944,530
04 Nov 11	42.49000 +0.44	42.56	41.57	41.73	1,658,024
03 Nov 11	42.05000 +0.06	42.52	41.83	42.42	2,136,989
02 Nov 11	41.99000 +0.31	42.57	41.68	42.29	2,315,837
01 Nov 11	41.68000 -0.82	42.10	40.95	41.16	2,435,969
31 Oct 11	42.50000 -0.86	43.25	42.49	42.89	3,065,385
28 Oct 11	43.36000 -0.95	44.43	43.29	44.30	2,246,567
27 Oct 11	44.31000 +1.00	44.84	43.32	44.45	4,815,863
26 Oct 11	43.31000 +0.08	43.99	42.94	43.74	2,632,627
25 Oct 11	43.23000 -1.47	44.57	43.20	44.55	2,688,929
24 Oct 11	44.70000 +0.08	45.09	44.68	44.99	2,519,252
21 Oct 11	44.62000 +1.71	45.20	43.25	43.25	2,713,863
20 Oct 11	42.91000 -0.16	43.17	41.73	42.47	2,630,938
19 Oct 11	43.07000 -1.17	44.45	42.78	44.27	2,013,973
18 Oct 11	44.24000 +0.42	44.58	43.13	43.81	1,761,559
17 Oct 11	43.82000 -1.15	44.63	43.70	44.48	1,099,375
14 Oct 11	44.97000 +0.75	45.15	44.23	44.69	1,671,781
13 Oct 11	44.22000 -0.01	44.41	43.62	43.73	923,778
12 Oct 11	44.23000 +0.52	44.58	43.74	43.95	1,913,831
11 Oct 11	43.71000 +0.38	43.83	43.09	43.25	1,301,034
10 Oct 11	43.33000 +1.50	43.35	42.42	42.55	1,294,760
07 Oct 11	41.83000 -0.09	42.55	41.48	42.04	2,069,920
06 Oct 11	41.92000 +1.04	41.93	40.45	40.90	1,661,820
05 Oct 11	40.88000 -0.22	41.44	40.13	41.35	3,363,724
04 Oct 11	41.10000 +1.16	41.11	38.68	39.04	2,228,878
03 Oct 11	39.94000 -1.06	41.87	39.76	40.82	1,899,722
30 Sep 11	41.00000 -1.31	41.82	40.55	40.89	3,666,532
29 Sep 11	42.31000 -0.79	43.80	41.90	43.75	2,976,472
28 Sep 11	43.10000 -0.54	44.26	43.04	43.62	2,089,534
27 Sep 11	43.64000 +0.44	44.56	43.37	43.63	2,669,065
26 Sep 11	43.20000 +0.27	43.26	41.50	42.89	2,639,443
23 Sep 11	42.93000 +0.29	43.13	42.02	42.41	2,918,938
22 Sep 11	42.64000 -0.71	42.93	41.75	41.95	3,303,134
21 Sep 11	43.35000 -1.90	45.32	43.30	45.28	3,136,901
20 Sep 11	45.25000 -0.19	46.99	45.17	45.47	3,702,967
19 Sep 11	45.44000 +0.15	45.81	44.07	44.48	2,860,144
16 Sep 11	45.29000 +0.73	45.65	44.73	44.77	3,956,806
15 Sep 11	44.56000 +1.11	44.78	43.58	44.03	3,012,357
14 Sep 11	43.45000 +1.95	43.89	41.64	41.66	4,292,794
13 Sep 11	41.50000 +1.24	41.58	40.46	40.61	4,199,121
12 Sep 11	40.26000 +1.54	40.44	39.09	39.70	4,441,804
09 Sep 11	38.72000 -1.72	40.25	38.68	39.94	2,501,976
08 Sep 11	40.44000 -0.67	41.33	40.14	40.72	2,721,260
07 Sep 11	41.11000 +1.01	41.27	40.60	40.67	1,712,165
06 Sep 11	40.10000 -0.52	40.33	38.98	40.20	1,492,261
02 Sep 11	40.62000 -0.93	41.18	40.43	40.63	1,327,394
01 Sep 11	41.55000 -0.56	42.77	41.46	42.27	1,606,723
31 Aug 11	42.11000 -0.09	42.89	41.68	42.40	2,081,705
30 Aug 11	42.20000 -0.12	42.49	41.70	42.06	1,783,155
29 Aug 11	42.32000 +1.73	42.43	40.83	40.96	2,162,907
26 Aug 11	40.59000 +0.29	40.92	39.23	40.21	2,107,211
25 Aug 11	40.30000 -1.00	42.10	40.06	41.35	3,118,376
24 Aug 11	41.30000 +2.61	41.36	38.40	38.52	5,393,024
23 Aug 11	38.69000 +1.65	38.69	36.83	37.28	3,456,588
22 Aug 11	37.04000 +0.04	37.82	36.92	37.74	3,059,818
19 Aug 11	37.00000 -0.15	38.05	36.43	36.64	3,417,364
18 Aug 11	37.15000 -2.90	38.85	36.74	38.67	6,023,385
17 Aug 11	40.05000 +1.24	40.23	38.69	38.93	5,329,644
16 Aug 11	38.81000 -0.19	39.06	37.56	38.54	2,999,329
15 Aug 11	39.00000 +1.23	39.11	37.97	38.00	2,695,152
12 Aug 11	37.77000 +0.85	38.15	36.49	37.36	4,432,052
11 Aug 11	36.92000 +1.57	37.43	34.95	35.40	5,279,924
10 Aug 11	35.35000 -2.21	36.93	35.29	36.93	7,301,546
09 Aug 11	37.56000 -0.56	37.95	35.27	37.35	11,092,990
08 Aug 11	38.12000 -3.60	40.50	37.88	40.49	7,416,007
05 Aug 11	41.72000 -1.48	43.80	40.21	43.75	6,725,880
04 Aug 11	43.20000 -1.45	44.56	43.18	43.93	4,175,339
03 Aug 11	44.65000 +0.22	44.70	43.16	44.38	4,810,449
02 Aug 11	44.43000 +3.02	45.47	42.75	43.20	9,541,960
01 Aug 11	41.41000 -0.19	42.11	40.84	41.90	2,007,059
29 Jul 11	41.60000 -1.05	42.54	41.50	42.19	2,477,888
28 Jul 11	42.65000 -0.42	44.05	42.62	43.07	2,140,042
27 Jul 11	43.07000 -0.89	44.22	43.07	44.06	2,217,476
26 Jul 11	43.96000 +0.06	44.31	43.67	43.90	1,552,005
25 Jul 11	43.90000 -0.02	44.13	43.16	43.32	1,205,389
22 Jul 11	43.92000 -0.33	44.29	43.78	44.13	886,778
21 Jul 11	44.25000 +1.21	44.86	43.18	43.50	2,332,833
20 Jul 11	43.04000 -0.06	43.29	42.92	42.92	1,596,953
19 Jul 11	43.10000 +0.95	43.30	42.36	42.36	2,250,776
18 Jul 11	42.15000 -0.19	42.25	41.36	42.21	1,742,460
15 Jul 11	42.34000 +0.08	42.39	41.91	42.39	1,434,463
14 Jul 11	42.26000 -0.29	43.02	42.15	42.69	1,449,745
13 Jul 11	42.55000 +0.80	43.11	42.50	42.87	1,418,717
12 Jul 11	41.75000 -0.05	42.07	41.68	41.91	1,213,218
11 Jul 11	41.80000 -0.58	42.16	41.63	41.94	1,428,591
08 Jul 11	42.38000 -0.66	42.51	41.95	42.51	1,490,869
07 Jul 11	43.04000 +0.32	43.24	42.80	42.80	1,775,691
06 Jul 11	42.72000 +0.41	42.72	42.19	42.29	1,454,958
05 Jul 11	42.31000 -0.09	42.57	42.03	42.21	1,287,017
01 Jul 11	42.40000 +0.49	42.45	41.56	41.97	1,411,431
30 Jun 11	41.91000 +0.61	41.98	41.47	41.51	1,836,005
29 Jun 11	41.30000 +0.74	41.44	40.51	40.79	1,743,948
28 Jun 11	40.56000 +0.44	40.59	40.11	40.19	1,275,077
27 Jun 11	40.12000 +0.61	40.35	39.47	39.57	1,904,991
24 Jun 11	39.51000 -0.56	40.15	39.46	40.01	2,278,931
23 Jun 11	40.07000 -0.23	40.12	39.30	39.90	2,748,950
22 Jun 11	40.30000 -0.36	40.79	40.30	40.62	1,313,791
21 Jun 11	40.66000 +0.49	40.74	40.06	40.25	1,727,418
20 Jun 11	40.17000 +0.56	40.26	39.44	39.64	2,039,918
17 Jun 11	39.61000 -1.47	41.32	39.05	41.16	5,160,399
16 Jun 11	41.08000 -0.02	41.29	40.64	41.10	1,688,122
15 Jun 11	41.10000 -0.69	41.67	41.06	41.36	1,838,588
14 Jun 11	41.79000 +1.04	41.90	41.07	41.37	1,873,216
13 Jun 11	40.75000 -0.09	41.10	40.63	40.93	1,337,264
10 Jun 11	40.84000 -0.54	41.29	40.74	41.17	1,801,790
09 Jun 11	41.38000 +0.53	41.52	40.77	40.94	1,735,281
08 Jun 11	40.85000 -0.70	41.40	40.74	41.40	2,634,912
07 Jun 11	41.55000 +0.51	41.88	41.10	41.10	2,281,979
06 Jun 11	41.04000 -0.14	41.26	40.96	41.15	1,863,852
03 Jun 11	41.18000 -0.14	41.42	40.83	40.96	2,345,875
02 Jun 11	41.32000 +0.15	41.73	41.00	41.25	1,668,725
01 Jun 11	41.17000 -1.30	42.37	41.14	42.31	2,546,747
31 May 11	42.47000 +0.27	42.78	42.34	42.60	1,903,055
27 May 11	42.20000 +0.10	42.54	42.18	42.29	1,442,818
26 May 11	42.10000 -0.15	42.43	41.92	42.09	2,314,798
25 May 11	42.25000 +0.16	42.53	41.83	42.04	2,175,892
24 May 11	42.09000 -0.25	42.37	41.92	42.21	2,056,416
23 May 11	42.34000 -0.46	42.61	42.19	42.51	1,446,672
20 May 11	42.80000 -0.46	43.50	42.40	43.31	1,795,488
19 May 11	43.26000 +0.04	43.44	42.99	43.39	1,215,518
18 May 11	43.22000 +0.73	43.29	42.40	42.49	1,604,647
17 May 11	42.49000 +0.23	42.49	41.98	42.14	1,405,051
16 May 11	42.26000 +0.18	42.50	41.86	41.89	1,692,330
13 May 11	42.08000 -0.11	42.31	41.82	42.22	1,124,361
12 May 11	42.19000 +0.60	42.20	41.29	41.55	1,604,878
11 May 11	41.59000 -0.40	41.96	41.32	41.77	1,248,634
10 May 11	41.99000 +0.39	42.38	41.55	41.79	2,032,293
09 May 11	41.60000 +0.51	41.75	40.97	41.15	1,351,298
06 May 11	41.09000 +0.30	41.56	41.02	41.07	1,599,215
05 May 11	40.79000 +0.03	41.01	40.22	40.56	1,928,226
04 May 11	40.76000 +0.36	40.77	40.01	40.43	2,258,525
03 May 11	40.40000 +0.02	40.70	40.18	40.35	1,426,235
02 May 11	40.38000 -0.09	40.77	40.31	40.77	1,379,988
29 Apr 11	40.47000 +0.26	40.65	40.14	40.14	2,533,701
28 Apr 11	40.21000 +1.12	40.30	39.09	39.09	2,761,970
27 Apr 11	39.09000 -0.06	39.59	38.70	39.16	3,278,909
26 Apr 11	39.15000 -0.44	39.77	38.25	39.67	2,976,408
25 Apr 11	39.59000 -0.21	39.70	39.19	39.67	1,028,851
21 Apr 11	39.80000 +0.45	39.94	39.33	39.50	886,735
20 Apr 11	39.35000 +0.23	39.70	39.28	39.49	1,034,583
19 Apr 11	39.12000 +0.25	39.30	38.73	38.91	1,016,615
18 Apr 11	38.87000 -0.44	39.04	38.49	39.04	1,203,512
15 Apr 11	39.31000 +0.68	39.41	38.09	38.87	1,743,982
14 Apr 11	38.63000 -0.53	38.91	38.35	38.90	1,378,400
13 Apr 11	39.16000 +0.17	39.29	38.92	39.12	989,799
12 Apr 11	38.99000 -0.11	39.28	38.71	38.83	1,201,691
11 Apr 11	39.10000 +0.13	39.16	38.73	39.03	1,336,342
08 Apr 11	38.97000 -0.47	39.58	38.88	39.49	1,003,324
07 Apr 11	39.44000 -0.14	39.69	39.22	39.55	906,464
06 Apr 11	39.58000 +0.40	39.66	39.20	39.30	1,127,982
05 Apr 11	39.18000 +0.04	39.45	38.61	38.99	1,598,000
04 Apr 11	39.14000 -0.05	39.42	39.05	39.28	1,458,135
01 Apr 11	39.19000 -0.21	39.66	39.07	39.53	1,848,854
31 Mar 11	39.40000 -0.71	40.25	39.32	40.07	3,767,593
30 Mar 11	40.11000 +0.06	40.56	39.76	40.18	2,525,718
29 Mar 11	40.05000 +1.48	40.16	38.53	38.59	4,198,517
28 Mar 11	38.57000 +0.04	38.82	38.50	38.50	1,312,944
25 Mar 11	38.53000 -0.02	38.82	38.41	38.67	955,106
24 Mar 11	38.55000 -0.09	38.82	38.24	38.76	889,756
23 Mar 11	38.64000 +0.09	38.72	38.26	38.53	1,115,726
22 Mar 11	38.55000 -0.35	39.00	38.45	38.80	1,254,119
21 Mar 11	38.90000 +0.95	38.99	38.14	38.18	1,879,357
18 Mar 11	37.95000 +0.71	38.00	37.59	37.74	2,051,218
17 Mar 11	37.24000 +0.74	37.50	36.89	37.00	1,780,621
16 Mar 11	36.50000 -0.52	37.05	36.48	36.81	3,272,081
15 Mar 11	37.02000 -0.05	37.18	36.26	36.26	1,906,049
14 Mar 11	37.07000 -0.47	37.33	36.62	37.26	3,525,366
11 Mar 11	37.54000 -0.03	37.69	37.26	37.50	1,507,712
10 Mar 11	37.57000 -0.56	38.00	37.30	37.83	1,529,716
09 Mar 11	38.13000 +0.25	38.23	37.76	37.92	967,987
08 Mar 11	37.88000 +0.34	38.18	37.50	37.68	1,235,885
07 Mar 11	37.54000 -0.59	38.53	37.53	38.07	1,585,731
04 Mar 11	38.13000 -0.83	38.92	37.83	38.85	1,541,450
03 Mar 11	38.96000 +0.87	38.97	38.32	38.35	1,312,401
02 Mar 11	38.09000 +0.45	38.20	37.32	37.51	1,174,085
01 Mar 11	37.64000 -1.04	38.68	37.64	38.65	1,270,467
28 Feb 11	38.68000 +0.61	38.73	38.01	38.11	1,170,208
25 Feb 11	38.07000 +0.41	38.10	37.63	37.85	713,444
24 Feb 11	37.66000 +0.06	37.90	37.33	37.51	1,464,107
23 Feb 11	37.60000 -0.44	38.20	37.31	38.08	1,618,379
22 Feb 11	38.04000 -0.81	38.48	37.80	38.29	1,402,381
18 Feb 11	38.85000 +0.62	38.88	38.10	38.30	1,643,862
17 Feb 11	38.23000 +0.16	38.36	37.75	37.92	1,415,278
16 Feb 11	38.07000 +0.32	38.19	37.65	37.81	1,007,021
15 Feb 11	37.75000 -0.18	37.89	37.40	37.69	1,226,366
14 Feb 11	37.93000 +0.48	37.96	37.13	37.41	1,428,616
11 Feb 11	37.45000 +0.21	37.83	36.89	37.05	1,245,972
10 Feb 11	37.24000 +0.04	37.50	36.98	37.04	1,152,339
09 Feb 11	37.20000 +0.07	37.33	36.78	36.88	1,366,181
08 Feb 11	37.13000 +0.31	37.25	36.74	36.80	1,786,361
07 Feb 11	36.82000 +0.24	37.18	36.57	36.71	1,445,684
04 Feb 11	36.58000 -0.38	37.05	36.40	37.05	2,340,830
03 Feb 11	36.96000 +0.21	37.05	36.45	36.72	2,426,721
02 Feb 11	36.75000 -0.17	36.99	36.20	36.43	2,602,803
01 Feb 11	36.92000 -2.06	39.29	36.50	39.10	5,177,243
31 Jan 11	38.98000 +0.71	39.00	38.04	38.45	2,099,772
28 Jan 11	38.27000 -0.72	39.45	37.98	39.26	1,572,453
27 Jan 11	38.99000 +0.05	39.14	38.50	39.14	951,925
26 Jan 11	38.94000 +0.53	39.40	38.54	38.57	1,821,687
25 Jan 11	38.41000 -0.12	38.51	37.84	38.51	1,056,781
24 Jan 11	38.53000 +0.89	38.68	37.67	37.77	1,465,334
21 Jan 11	37.64000 +0.02	37.91	37.54	37.85	1,065,741
20 Jan 11	37.62000 +0.11	37.72	37.31	37.38	1,117,543
19 Jan 11	37.51000 -0.46	38.07	37.35	37.90	1,004,086
18 Jan 11	37.97000 +0.47	38.01	37.40	37.58	956,312
14 Jan 11	37.50000 +0.17	37.60	37.13	37.20	935,535
13 Jan 11	37.33000 -0.26	37.60	37.16	37.60	1,197,284
12 Jan 11	37.59000 +0.14	37.89	37.45	37.72	1,476,481
11 Jan 11	37.45000 -0.25	37.90	37.23	37.90	1,841,967
10 Jan 11	37.70000 -0.04	37.78	37.24	37.64	1,387,085
07 Jan 11	37.74000 -0.11	38.15	37.20	37.84	1,494,528
06 Jan 11	37.85000 +0.35	38.06	37.42	37.46	2,591,366
05 Jan 11	37.50000 +0.66	37.50	36.65	36.70	1,472,961
04 Jan 11	36.84000 +0.27	36.94	36.47	36.52	1,243,971
03 Jan 11	36.57000 +0.16	36.75	36.43	36.65	1,363,612
31 Dec 10	36.41000 +0.04	36.58	36.21	36.34	706,467
30 Dec 10	36.37000 -0.29	36.57	36.25	36.55	1,229,252
29 Dec 10	36.66000 +0.38	36.73	36.30	36.34	1,535,444
28 Dec 10	36.28000 +0.05	36.29	35.98	36.26	865,697
27 Dec 10	36.23000 -0.03	36.32	36.00	36.12	685,553
23 Dec 10	36.26000 -0.03	36.29	36.07	36.19	899,041
22 Dec 10	36.29000 +0.23	36.35	35.95	36.14	1,859,830
21 Dec 10	36.06000 -0.18	36.42	35.97	36.42	2,249,314
20 Dec 10	36.24000 -0.06	36.55	36.18	36.55	1,902,689
17 Dec 10	36.30000 -0.26	36.61	36.17	36.53	2,856,430
16 Dec 10	36.56000 +0.16	36.62	36.29	36.40	1,383,551
15 Dec 10	36.40000 +0.19	36.53	36.11	36.12	2,080,461
14 Dec 10	36.21000 +0.05	36.53	36.11	36.19	2,782,830
13 Dec 10	36.16000 +0.18	36.55	35.96	36.10	2,080,997
10 Dec 10	35.98000 -0.07	36.20	35.84	36.02	1,961,580
09 Dec 10	36.05000 +0.06	37.19	35.96	36.95	2,152,031
08 Dec 10	35.99000 +0.08	36.35	35.83	36.00	2,829,691
07 Dec 10	35.91000 +0.12	36.17	35.83	36.08	5,008,349
06 Dec 10	35.79000 +0.10	35.88	35.47	35.67	2,717,314
03 Dec 10	35.69000 +0.04	35.76	35.27	35.50	3,719,386
02 Dec 10	35.65000 +0.62	35.75	34.99	34.99	2,524,495
01 Dec 10	35.03000 +0.54	35.33	34.77	34.96	2,796,981
30 Nov 10	34.49000 +0.10	34.64	33.89	34.01	5,223,314
29 Nov 10	34.39000 +0.08	34.58	33.80	34.05	2,884,605
26 Nov 10	34.31000 -0.35	34.74	34.11	34.16	1,288,459
24 Nov 10	34.66000 +0.52	34.88	34.04	34.17	2,711,339
23 Nov 10	34.14000 -0.99	34.68	34.12	34.61	2,808,899
22 Nov 10	35.13000 +0.00	35.13	35.13	35.13	0
19 Nov 10	35.13000 -0.05	35.15	34.83	35.11	3,075,806
18 Nov 10	35.18000 -0.15	35.60	35.11	35.60	3,139,381
17 Nov 10	35.33000 -0.28	35.76	35.22	35.59	2,168,142
16 Nov 10	35.61000 -0.88	36.34	35.29	36.20	2,953,008
15 Nov 10	36.49000 -0.11	37.00	36.46	36.75	2,439,576
12 Nov 10	36.60000 -0.58	37.35	36.57	36.91	2,035,544
11 Nov 10	37.18000 -0.43	37.61	36.95	37.36	2,632,856
10 Nov 10	37.61000 -0.36	38.10	37.43	38.00	2,608,499
09 Nov 10	37.97000 -0.67	38.78	37.80	38.68	1,854,942
08 Nov 10	38.64000 -0.67	39.17	38.27	39.17	1,213,513
05 Nov 10	39.31000 +0.47	39.45	38.71	38.84	1,572,953
04 Nov 10	38.84000 +1.01	38.88	38.24	38.26	1,731,837
03 Nov 10	37.83000 -0.16	38.20	37.36	37.99	1,522,283
02 Nov 10	37.99000 +0.40	38.43	37.80	37.94	2,004,251
01 Nov 10	37.59000 -0.06	38.79	37.28	37.92	2,163,269
29 Oct 10	37.65000 +0.12	38.86	37.49	37.57	3,178,050
28 Oct 10	37.53000 +0.18	38.03	37.44	37.55	1,412,541
27 Oct 10	37.35000 +0.03	37.40	36.56	36.93	1,401,294
26 Oct 10	37.32000 +0.76	37.93	36.00	36.17	2,526,014
25 Oct 10	36.56000 +0.16	36.81	36.36	36.55	1,542,702
22 Oct 10	36.40000 +0.07	36.50	36.12	36.33	1,008,715
21 Oct 10	36.33000 +0.30	36.59	35.95	36.29	1,832,958
20 Oct 10	36.03000 +1.04	36.21	35.07	35.12	1,544,829
19 Oct 10	34.99000 -0.53	35.46	34.76	35.08	1,719,631
18 Oct 10	35.52000 -0.02	35.58	35.14	35.46	978,985
15 Oct 10	35.54000 +0.17	35.83	35.38	35.69	1,867,091
14 Oct 10	35.37000 +0.03	35.42	35.11	35.31	2,239,073
13 Oct 10	35.34000 +0.61	35.39	34.73	34.94	1,875,765
12 Oct 10	34.73000 +0.18	34.80	34.32	34.48	1,629,035
11 Oct 10	34.55000 +0.22	34.59	34.10	34.29	1,309,699
08 Oct 10	34.33000 +0.54	34.48	33.64	33.68	1,563,085
07 Oct 10	33.79000 +0.16	33.96	33.65	33.82	1,440,549
06 Oct 10	33.63000 -0.01	33.65	33.22	33.55	1,274,313
05 Oct 10	33.64000 +0.67	33.77	33.24	33.31	1,439,685
04 Oct 10	32.97000 -0.02	33.18	32.70	33.01	1,265,333
01 Oct 10	32.99000 -0.07	33.35	32.91	33.28	1,366,042
30 Sep 10	33.06000 -0.05	33.80	32.82	33.21	2,224,529
29 Sep 10	33.11000 +0.10	33.33	32.80	32.90	1,857,260
28 Sep 10	33.01000 +0.17	33.15	32.51	33.04	1,610,868
27 Sep 10	32.84000 -0.34	33.31	32.68	33.26	861,305
24 Sep 10	33.18000 +1.10	33.22	32.39	32.48	1,611,094
23 Sep 10	32.08000 +0.06	32.57	31.54	31.80	1,643,192
22 Sep 10	32.02000 +0.21	32.10	31.58	31.95	2,189,191
21 Sep 10	31.81000 +0.46	32.06	31.28	31.36	1,774,000
20 Sep 10	31.35000 +0.80	31.42	30.66	30.69	1,109,646
17 Sep 10	30.55000 +0.12	30.90	30.33	30.52	2,430,633
16 Sep 10	30.43000 +0.14	30.46	29.81	30.06	1,176,009
15 Sep 10	30.29000 -0.17	30.45	30.10	30.38	1,477,773
14 Sep 10	30.46000 +0.01	30.63	30.25	30.48	951,587
13 Sep 10	30.45000 +0.21	30.75	30.17	30.56	1,326,233
10 Sep 10	30.24000 +0.86	30.41	29.43	29.46	1,928,003
09 Sep 10	29.38000 +0.26	29.58	29.19	29.40	909,362
08 Sep 10	29.12000 +0.09	29.52	29.06	29.06	1,171,867
07 Sep 10	29.03000 -0.65	29.59	28.95	29.52	1,024,433
03 Sep 10	29.68000 +0.33	29.85	29.38	29.54	1,258,445
02 Sep 10	29.35000 +0.85	29.35	28.49	28.64	1,370,463
01 Sep 10	28.50000 +0.85	28.61	27.66	28.12	1,701,086
31 Aug 10	27.65000 +0.01	28.03	27.46	27.67	2,839,596
30 Aug 10	27.64000 -0.71	28.58	27.64	28.34	1,661,895
27 Aug 10	28.35000 +0.49	28.39	27.62	28.05	1,770,526
26 Aug 10	27.86000 -0.01	28.17	27.83	27.94	1,893,681
25 Aug 10	27.87000 -0.06	28.15	27.52	27.82	2,944,426
24 Aug 10	27.93000 -0.05	28.14	27.08	27.26	3,627,038
23 Aug 10	27.98000 -0.20	28.33	27.75	28.33	1,784,564
20 Aug 10	28.18000 -0.59	28.68	27.75	28.55	2,586,632
19 Aug 10	28.77000 -0.47	29.12	28.53	29.06	1,620,941
18 Aug 10	29.24000 +0.19	29.54	28.83	28.96	1,124,194
17 Aug 10	29.05000 +0.39	29.23	28.83	28.91	2,598,526
16 Aug 10	28.66000 -0.37	28.96	28.58	28.85	1,938,411
13 Aug 10	29.03000 -0.32	29.28	29.01	29.20	1,189,238
12 Aug 10	29.35000 -0.69	29.68	29.03	29.67	1,650,924
11 Aug 10	30.04000 -1.05	30.69	30.00	30.66	1,875,484
10 Aug 10	31.09000 -0.03	31.15	30.51	30.85	1,243,844
09 Aug 10	31.12000 +0.54	31.29	30.71	30.75	1,829,327
06 Aug 10	30.58000 -0.21	30.70	30.25	30.44	2,342,807
05 Aug 10	30.79000 +0.04	31.00	30.51	30.53	1,236,199
04 Aug 10	30.75000 +0.23	30.90	30.50	30.70	1,127,933
03 Aug 10	30.52000 -0.69	31.18	30.45	31.18	1,390,792
02 Aug 10	31.21000 +0.52	31.25	30.85	31.00	2,481,064
30 Jul 10	30.69000 +0.57	30.87	29.46	29.57	1,991,541
29 Jul 10	30.12000 -0.08	30.95	29.84	30.41	1,422,173
28 Jul 10	30.20000 -0.48	30.73	30.11	30.69	1,180,790
27 Jul 10	30.68000 +0.04	30.87	30.36	30.81	1,520,148
26 Jul 10	30.64000 +0.98	30.82	29.60	29.66	2,290,457
23 Jul 10	29.66000 -1.05	30.98	29.38	30.25	3,239,760
22 Jul 10	30.71000 +1.49	30.79	29.39	29.39	2,167,957
21 Jul 10	29.22000 -0.56	29.98	29.09	29.92	2,099,689
20 Jul 10	29.78000 +0.13	29.79	29.01	29.32	1,521,129
19 Jul 10	29.65000 +0.32	29.79	29.22	29.37	1,307,164
16 Jul 10	29.33000 -1.24	30.50	29.24	30.47	1,976,458
15 Jul 10	30.57000 +0.17	30.64	30.05	30.44	1,463,387
14 Jul 10	30.40000 -0.27	30.65	30.25	30.47	1,412,005
13 Jul 10	30.67000 +0.89	30.90	30.00	30.08	2,052,392
12 Jul 10	29.78000 +0.29	29.88	29.18	29.36	1,721,842
09 Jul 10	29.49000 -0.05	29.59	29.18	29.59	1,484,887
08 Jul 10	29.54000 +1.82	29.55	27.89	27.94	3,382,390
07 Jul 10	27.72000 +0.02	28.10	27.42	27.67	4,244,730
06 Jul 10	27.70000 -0.10	28.04	27.40	28.00	3,255,288
02 Jul 10	27.80000 -0.33	28.45	27.66	28.16	1,402,140
01 Jul 10	28.13000 -0.01	28.58	27.66	28.20	2,799,859
30 Jun 10	28.14000 -1.25	29.35	28.07	29.35	4,754,686
29 Jun 10	29.39000 -0.46	29.77	29.17	29.39	3,734,580
28 Jun 10	29.85000 +0.11	30.26	29.56	29.74	2,299,441
25 Jun 10	29.74000 -0.51	30.25	29.33	30.20	5,689,405
24 Jun 10	30.25000 -0.20	30.45	30.04	30.28	5,482,406
23 Jun 10	30.45000 +0.73	30.75	29.63	29.76	4,160,539
22 Jun 10	29.72000 -0.25	30.30	29.60	30.08	2,158,057
21 Jun 10	29.97000 -0.13	30.52	29.82	30.52	1,697,315
18 Jun 10	30.10000 +0.10	30.38	29.92	30.13	2,610,714
17 Jun 10	30.00000 -0.77	30.85	29.81	30.79	4,104,454
16 Jun 10	30.77000 +0.45	30.79	29.89	30.05	5,298,133
15 Jun 10	30.32000 +1.64	30.36	29.02	29.04	4,150,002
14 Jun 10	28.68000 -0.19	29.16	28.66	29.13	1,703,604
11 Jun 10	28.87000 +0.01	28.91	28.38	28.61	1,551,432
10 Jun 10	28.86000 +0.94	28.89	28.28	28.28	2,192,528
09 Jun 10	27.92000 -0.29	28.62	27.81	28.24	4,523,473
08 Jun 10	28.21000 +0.76	28.49	26.99	27.60	5,652,172
07 Jun 10	27.45000 +0.11	27.89	27.33	27.44	4,236,958
04 Jun 10	27.34000 -0.67	27.93	27.20	27.20	3,376,996
03 Jun 10	28.01000 -0.03	28.08	27.62	27.99	2,579,881
02 Jun 10	28.04000 +1.02	28.12	26.95	27.05	3,277,042
01 Jun 10	27.02000 -0.78	27.81	27.01	27.50	3,262,967
28 May 10	27.80000 -0.70	28.35	27.69	28.27	3,855,887
27 May 10	28.50000 +0.51	28.75	28.16	28.48	3,088,197
26 May 10	27.99000 +0.00	28.84	27.88	28.13	3,353,603
25 May 10	27.99000 -0.29	28.10	27.02	27.51	3,825,139
24 May 10	28.28000 -0.13	28.52	27.85	28.06	3,439,981
21 May 10	28.41000 +0.34	28.41	27.57	27.67	4,080,985
20 May 10	28.07000 -1.20	28.95	27.61	28.73	6,087,484
19 May 10	29.27000 +0.32	29.40	28.60	28.87	4,070,469
18 May 10	28.95000 -0.45	29.68	28.67	29.64	3,479,803
17 May 10	29.40000 +0.42	29.60	28.78	29.10	4,081,476
14 May 10	28.98000 -0.25	29.23	28.61	29.05	3,626,551
13 May 10	29.23000 -0.73	30.02	28.75	29.76	5,595,480
12 May 10	29.96000 -0.10	30.10	29.57	30.09	3,324,634
11 May 10	30.06000 +0.91	30.51	28.43	28.73	5,177,779
10 May 10	29.15000 -1.13	31.17	27.27	31.17	15,645,457
07 May 10	30.28000 -0.11	30.82	29.64	30.39	4,710,755
06 May 10	30.39000 -1.52	31.96	28.82	31.74	4,930,501
05 May 10	31.91000 -0.76	32.56	31.64	32.28	3,179,417
04 May 10	32.67000 -1.12	33.46	32.45	33.42	2,963,600
03 May 10	33.79000 +0.07	33.97	33.51	33.90	1,755,368
30 Apr 10	33.72000 -0.40	34.91	33.55	34.26	3,479,536
29 Apr 10	34.12000 +0.90	34.15	33.51	33.55	2,744,201
28 Apr 10	33.22000 -0.43	33.93	33.05	33.65	3,471,867
27 Apr 10	33.65000 -0.23	34.36	33.36	33.76	3,976,379
26 Apr 10	33.88000 +0.63	34.08	33.20	33.28	2,238,199
23 Apr 10	33.25000 +0.02	33.49	32.90	33.29	3,148,566
22 Apr 10	33.23000 -1.20	34.19	33.22	34.07	4,533,088
21 Apr 10	34.43000 -0.30	34.83	34.16	34.76	2,969,555
20 Apr 10	34.73000 +0.15	34.94	34.27	34.88	2,121,006
19 Apr 10	34.58000 -0.18	35.13	33.94	34.67	3,511,867
16 Apr 10	34.76000 -1.79	36.65	34.63	36.39	5,088,844
15 Apr 10	36.55000 -0.27	36.94	36.49	36.85	1,647,223
14 Apr 10	36.82000 +0.48	36.90	36.12	36.36	2,187,058
13 Apr 10	36.34000 +0.31	36.36	35.85	35.96	1,791,230
12 Apr 10	36.03000 +0.22	36.05	35.72	35.83	1,593,159
09 Apr 10	35.81000 +0.42	35.81	35.30	35.46	1,481,935
08 Apr 10	35.39000 +0.00	35.58	35.13	35.21	1,223,152
07 Apr 10	35.39000 -0.12	35.55	35.04	35.32	1,602,948
06 Apr 10	35.51000 -0.10	35.58	35.32	35.41	1,331,622
05 Apr 10	35.61000 +0.01	35.93	35.51	35.60	1,159,225
01 Apr 10	35.60000 -0.05	36.10	35.32	35.85	1,179,985
31 Mar 10	35.65000 -0.19	35.99	35.54	35.67	1,356,654
30 Mar 10	35.84000 +0.21	36.08	35.59	35.69	1,129,461
29 Mar 10	35.63000 +0.01	36.01	35.54	35.67	1,156,489
26 Mar 10	35.62000 -0.09	36.10	35.44	35.85	1,163,331
25 Mar 10	35.71000 -0.16	36.26	35.69	36.13	1,181,511
24 Mar 10	35.87000 -0.17	36.34	35.61	35.93	1,019,196
23 Mar 10	36.04000 +0.11	36.04	35.60	35.89	976,634
22 Mar 10	35.93000 +0.16	36.04	35.50	35.61	1,098,136
19 Mar 10	35.77000 -0.33	36.48	35.61	36.36	2,019,142
18 Mar 10	36.10000 +0.32	36.46	35.66	35.78	1,853,307
17 Mar 10	35.78000 +0.45	35.80	35.21	35.34	1,463,561
16 Mar 10	35.33000 +0.04	35.56	35.17	35.31	1,549,649
15 Mar 10	35.29000 +0.24	35.29	34.51	35.04	1,760,437
12 Mar 10	35.05000 -0.05	35.32	34.78	35.32	1,398,778
11 Mar 10	35.10000 +0.06	35.10	34.22	34.28	1,502,763
10 Mar 10	35.04000 -0.26	35.59	34.64	35.40	2,084,686
09 Mar 10	35.30000 -0.17	35.53	35.10	35.41	1,424,918
08 Mar 10	35.47000 +0.19	35.52	35.10	35.34	1,346,954
05 Mar 10	35.28000 +0.79	35.34	34.66	34.66	1,390,614
04 Mar 10	34.49000 +0.20	34.53	33.84	34.29	1,418,396
03 Mar 10	34.29000 -0.03	34.37	34.04	34.36	1,498,441
02 Mar 10	34.32000 +0.00	34.37	34.14	34.37	1,214,502
01 Mar 10	34.32000 +0.12	34.50	34.03	34.17	1,376,826
26 Feb 10	34.20000 +0.03	34.44	34.03	34.14	1,156,733
25 Feb 10	34.17000 -0.43	34.18	33.58	33.89	2,232,046
24 Feb 10	34.60000 +0.30	34.65	34.15	34.48	1,716,150
23 Feb 10	34.30000 -0.50	34.89	34.24	34.67	1,261,122
22 Feb 10	34.80000 -0.21	35.61	34.57	35.31	1,529,578
19 Feb 10	35.01000 +0.00	35.01	35.01	35.01	0
18 Feb 10	35.01000 +0.26	35.07	34.49	34.75	1,101,485
17 Feb 10	34.75000 +0.25	34.99	34.47	34.67	932,313
16 Feb 10	34.50000 +0.33	34.59	34.08	34.33	1,281,694
12 Feb 10	34.17000 +0.10	34.37	33.46	33.94	2,101,969
11 Feb 10	34.07000 +0.50	34.20	33.25	33.54	1,638,501
10 Feb 10	33.57000 -0.44	34.13	33.33	33.83	2,307,103
09 Feb 10	34.01000 +0.36	34.33	33.61	34.05	2,202,903
08 Feb 10	33.65000 -0.57	34.07	33.48	34.07	1,965,389
05 Feb 10	34.22000 -0.15	34.60	33.50	34.39	2,269,074
04 Feb 10	34.37000 -1.18	35.30	34.35	35.30	1,632,969
03 Feb 10	35.55000 +0.00	35.83	35.25	35.38	1,267,612
02 Feb 10	35.55000 +0.11	35.78	34.96	35.47	2,077,253
01 Feb 10	35.44000 -0.01	35.98	35.31	35.64	1,801,323
29 Jan 10	35.45000 -0.11	36.14	35.27	35.66	2,731,432
28 Jan 10	35.56000 -0.15	36.67	35.33	35.66	3,892,247
27 Jan 10	35.71000 +1.48	36.38	35.01	35.01	3,963,129
26 Jan 10	34.23000 +0.83	34.62	32.68	33.40	2,799,529
25 Jan 10	33.40000 +0.14	33.55	33.17	33.55	1,825,060
22 Jan 10	33.26000 -0.08	33.53	33.01	33.22	2,397,191
21 Jan 10	33.34000 -0.34	34.15	33.25	33.78	1,454,894
20 Jan 10	33.68000 +0.23	33.75	33.05	33.10	1,668,246
19 Jan 10	33.45000 +0.22	33.60	32.79	33.14	1,910,203
15 Jan 10	33.23000 -0.11	33.70	33.04	33.33	1,696,866
14 Jan 10	33.34000 -0.04	33.49	33.20	33.42	1,705,962
13 Jan 10	33.38000 +0.13	33.72	33.09	33.32	2,024,875
12 Jan 10	33.25000 -0.51	33.65	33.16	33.44	2,618,435
11 Jan 10	33.76000 -0.19	34.16	33.56	34.16	761,909
08 Jan 10	33.95000 -0.13	34.06	33.61	33.94	1,075,383
07 Jan 10	34.08000 +0.74	34.12	33.26	33.36	2,010,791
06 Jan 10	33.34000 -0.30	33.60	33.20	33.40	1,328,235
05 Jan 10	33.64000 +0.03	33.64	33.32	33.49	1,443,344
04 Jan 10	33.61000 +0.10	33.92	33.38	33.92	1,572,195
31 Dec 09	33.51000 -0.59	34.28	33.51	34.19	626,411
30 Dec 09	34.10000 +0.53	34.11	33.52	33.56	1,100,651
29 Dec 09	33.57000 -0.27	33.92	33.51	33.87	1,295,400
28 Dec 09	33.84000 +0.00	34.56	33.66	34.33	1,010,121

S&P Global Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	438.12000 +10.29	439.45	432.00	433.96	1,797,633
19 Oct 26	427.82999 -1.81	429.50	422.43	423.22	1,285,831
16 Oct 26	429.64001 +4.83	433.67	425.46	429.32	2,429,526
15 Oct 26	424.81000 +16.24	425.78	411.25	412.70	2,126,007
14 Oct 26	408.57001 -1.42	411.12	405.85	409.00	1,198,461
13 Oct 26	409.98999 -2.20	416.02	409.86	414.13	1,390,056
12 Oct 26	412.19000 +4.37	413.63	409.96	410.00	1,055,283
09 Oct 26	407.82001 +5.09	408.66	402.94	404.00	1,376,281
08 Oct 26	402.73001 +7.55	403.39	393.88	396.42	1,643,695
07 Oct 26	395.17999 -0.95	395.92	389.28	394.09	1,429,489
06 Oct 26	396.13000 +5.21	398.88	392.56	392.86	1,416,435
05 Oct 26	390.92001 +4.65	391.30	384.00	386.76	1,686,196
02 Oct 26	386.26999 -1.89	388.50	382.21	388.50	2,762,260
01 Oct 26	388.16000 -6.31	400.80	385.87	398.66	2,926,986
30 Sep 26	394.47000 +2.02	399.23	393.32	393.68	3,007,634
29 Sep 26	392.45001 -3.47	394.92	388.57	393.51	2,904,695
28 Sep 26	395.92001 -7.38	400.65	395.12	400.00	1,698,822
25 Sep 26	403.29999 +0.05	405.57	398.74	402.25	1,316,900
24 Sep 26	403.25000 -3.25	409.89	400.61	406.22	1,475,566
23 Sep 26	406.50000 +4.06	410.00	401.04	403.10	1,528,570
22 Sep 26	402.44000 -2.03	409.99	401.93	408.00	1,556,184
21 Sep 26	404.47000 -0.85	410.99	403.22	408.95	1,241,197
18 Sep 26	405.32001 +1.21	408.08	400.83	401.40	2,342,557
17 Sep 26	404.10999 -2.65	408.99	403.68	408.95	1,471,357
16 Sep 26	406.76001 -5.76	415.53	404.81	413.90	1,485,063
15 Sep 26	412.51999 -6.02	416.60	411.64	415.26	1,683,845
14 Sep 26	418.54001 +7.83	423.32	415.75	417.00	2,175,560
11 Sep 26	410.70999 +0.29	416.38	407.44	413.28	1,577,893
10 Sep 26	410.42001 -7.94	420.20	410.26	416.97	1,678,449
09 Sep 26	418.35999 -10.95	431.64	418.25	428.00	1,780,889
08 Sep 26	429.31000 -14.20	442.53	429.07	440.06	1,746,208
04 Sep 26	443.51001 -7.07	444.32	437.92	438.41	1,525,211
03 Sep 26	450.57999 +18.87	450.66	437.68	438.80	2,555,248
02 Sep 26	431.70999 -8.50	441.62	431.32	438.00	2,025,196
01 Sep 26	440.20999 +4.37	454.92	428.14	433.31	3,291,399
31 Aug 26	435.84000 -7.05	442.02	435.45	440.00	2,030,976
28 Aug 26	442.89001 +7.50	444.55	436.00	436.00	1,288,927
27 Aug 26	435.39001 -1.10	444.82	435.11	436.49	1,820,962
26 Aug 26	436.48999 +3.50	439.20	430.17	430.61	1,394,890
25 Aug 26	432.98999 -2.43	434.41	423.89	428.48	1,282,517
24 Aug 26	435.42001 +4.13	439.02	431.50	431.95	1,545,421
21 Aug 26	431.29001 -0.87	435.26	428.45	433.41	1,706,937
20 Aug 26	432.16000 +5.50	433.83	425.67	426.00	2,112,417
19 Aug 26	426.66000 +8.62	433.55	418.96	418.97	1,515,540
18 Aug 26	418.04001 +7.51	422.97	412.03	414.34	1,796,347
17 Aug 26	410.53000 -8.27	419.76	409.85	416.09	1,402,201
14 Aug 26	418.79999 -3.87	423.22	414.22	422.01	1,553,758
13 Aug 26	422.67001 +12.57	424.34	411.11	414.00	2,239,507
12 Aug 26	410.10001 +1.41	411.24	404.47	407.17	1,529,997
11 Aug 26	408.69000 -2.25	412.45	407.62	410.74	1,377,601
10 Aug 26	410.94000 +2.75	412.71	405.26	406.90	1,733,727
07 Aug 26	408.19000 +2.95	413.20	404.20	405.00	1,548,380
06 Aug 26	405.23999 -4.79	411.32	403.45	408.11	1,611,185
05 Aug 26	410.03000 -2.50	421.17	408.61	418.64	1,622,608
04 Aug 26	412.53000 -3.72	418.81	411.85	411.93	2,559,048
03 Aug 26	416.25000 +4.32	421.99	409.65	415.23	1,953,872
31 Jul 26	411.92999 -3.07	417.29	409.39	415.74	2,102,752
30 Jul 26	415.00000 -4.64	418.95	404.54	415.34	3,426,900
29 Jul 26	419.64001 -4.72	424.30	414.98	420.91	2,901,274
28 Jul 26	424.35999 -15.47	435.96	406.00	418.72	4,005,421
27 Jul 26	439.82999 +13.43	442.99	431.80	433.00	2,619,191
24 Jul 26	426.39999 +6.40	427.67	420.01	424.51	1,496,043
23 Jul 26	420.00000 -9.06	425.48	418.69	424.69	1,619,135
22 Jul 26	429.06000 -2.20	435.72	428.55	435.59	1,180,584
21 Jul 26	431.26001 -17.09	441.23	427.63	433.54	1,621,534
20 Jul 26	448.35001 -2.49	453.07	442.81	452.94	1,124,497
17 Jul 26	450.84000 -6.54	462.02	448.48	456.25	1,732,116
16 Jul 26	457.38000 +12.90	457.55	444.60	447.59	1,602,332
15 Jul 26	444.48001 +5.61	450.62	439.20	442.21	1,518,107
14 Jul 26	438.87000 +1.03	439.75	425.73	428.50	1,107,043
13 Jul 26	437.84000 +7.34	439.71	433.00	433.46	1,170,956
10 Jul 26	430.50000 -2.46	440.61	427.06	438.34	1,307,710
09 Jul 26	432.95999 +2.17	433.34	422.70	426.65	1,581,802
08 Jul 26	430.79001 -12.67	442.91	430.57	441.99	2,067,924
07 Jul 26	443.45999 -3.76	450.32	440.58	447.30	2,815,585
06 Jul 26	447.22000 +7.33	447.70	427.75	439.57	2,517,578
02 Jul 26	439.89001 +24.92	440.01	422.59	423.26	3,313,771
01 Jul 26	414.97000 +7.71	419.76	397.00	399.58	3,911,169
30 Jun 26	407.26001 -1.30	412.51	402.59	406.58	2,398,757
29 Jun 26	408.56000 +0.40	414.19	405.17	412.48	2,550,921
26 Jun 26	408.16000 +13.02	416.04	393.03	395.15	4,527,960
25 Jun 26	395.14001 -7.21	413.00	395.00	402.53	2,938,417
24 Jun 26	402.35001 +2.19	404.97	395.67	402.38	4,273,059
23 Jun 26	400.16000 -7.23	415.00	399.88	412.12	1,843,389
22 Jun 26	407.39001 -3.53	411.70	403.16	406.85	2,919,154
18 Jun 26	410.92001 -7.10	418.00	407.98	418.00	2,793,546
17 Jun 26	418.01999 -15.23	434.08	417.09	428.47	1,942,345
16 Jun 26	433.25000 +9.18	436.37	428.01	429.95	1,846,455
15 Jun 26	424.07001 +5.16	429.39	418.00	418.26	1,650,268
12 Jun 26	418.91000 +5.57	419.98	409.33	415.23	1,762,087
11 Jun 26	413.34000 -13.04	426.00	411.51	424.72	2,041,214
10 Jun 26	426.38000 +1.56	430.27	421.05	423.66	1,816,231
09 Jun 26	424.82001 +7.73	426.67	412.80	415.13	1,862,730
08 Jun 26	417.09000 -7.35	423.73	416.12	421.57	2,099,400
05 Jun 26	424.44000 +4.32	427.24	420.55	422.88	2,239,508
04 Jun 26	420.12000 +7.83	425.90	418.00	418.00	2,119,147
03 Jun 26	412.29001 -5.17	416.31	407.31	414.30	1,599,411
02 Jun 26	417.45999 -11.10	427.08	412.87	427.08	1,908,028
01 Jun 26	428.56000 +4.56	430.91	420.87	425.74	2,096,624
29 May 26	424.00000 +6.32	428.46	415.17	415.20	3,096,219
28 May 26	417.67999 +1.88	421.19	413.35	414.00	2,377,535
27 May 26	415.79999 +3.32	419.05	411.33	412.01	1,779,150
26 May 26	412.48001 -5.12	416.65	408.66	412.55	2,031,082
22 May 26	417.60001 +1.87	421.60	415.00	416.52	1,720,251
21 May 26	415.73001 -1.28	417.42	408.40	410.85	2,040,116
20 May 26	417.01001 +6.61	417.23	403.80	408.15	2,038,988
19 May 26	410.39999 -7.01	422.50	408.84	419.32	2,397,087
18 May 26	417.41000 +14.26	419.58	403.20	404.00	1,735,769
15 May 26	403.14999 -0.77	411.57	401.48	406.00	1,522,143
14 May 26	403.92001 -2.63	413.57	402.46	409.03	2,211,314
13 May 26	406.54999 -17.62	420.07	401.00	419.44	2,568,162
12 May 26	424.17001 +3.17	430.13	421.16	422.56	2,066,720
11 May 26	421.00000 +0.88	422.70	416.89	417.95	2,118,971
08 May 26	420.12000 -8.56	427.46	416.26	425.49	1,909,104
07 May 26	428.67999 +5.11	433.08	421.14	422.51	1,764,156
06 May 26	423.57001 -0.30	426.94	418.40	422.21	1,948,198
05 May 26	423.87000 -0.88	430.39	416.20	425.24	2,249,419
04 May 26	424.75000 -1.31	431.33	423.30	424.26	1,486,255
01 May 26	426.06000 -5.17	438.88	425.60	435.46	1,044,606
30 Apr 26	431.23001 -1.96	434.07	426.66	431.00	1,644,731
29 Apr 26	433.19000 -0.28	435.02	424.14	430.89	1,843,623
28 Apr 26	433.47000 -3.75	453.95	433.09	442.15	2,488,514
27 Apr 26	437.22000 +0.43	439.82	433.65	436.75	2,228,939
24 Apr 26	436.79001 -2.24	441.64	434.17	440.00	1,762,349
23 Apr 26	439.03000 -10.03	447.28	433.00	444.99	1,283,324
22 Apr 26	449.06000 +4.39	456.70	446.55	450.20	1,283,499
21 Apr 26	444.67001 +1.93	453.61	443.13	444.03	1,535,697
20 Apr 26	442.73999 +0.17	443.68	439.01	442.40	1,479,452
17 Apr 26	442.57001 +5.78	445.25	437.49	442.88	1,676,005
16 Apr 26	436.79001 +6.21	440.45	435.31	437.48	1,539,831
15 Apr 26	430.57999 +5.34	435.00	427.00	427.00	2,380,935
14 Apr 26	425.23999 -4.84	435.29	424.44	431.09	2,395,136
13 Apr 26	430.07999 +14.66	430.20	416.01	416.80	1,777,177
10 Apr 26	415.42001 -8.90	423.97	408.74	421.93	2,015,930
09 Apr 26	424.32001 -12.64	435.29	416.43	433.16	2,082,313
08 Apr 26	436.95999 +6.90	442.00	435.60	437.61	1,251,216
07 Apr 26	430.06000 -4.05	436.97	427.36	433.00	1,498,313
06 Apr 26	434.10999 +2.95	435.68	429.19	429.68	991,234
02 Apr 26	431.16000 +5.99	433.53	420.10	421.51	1,404,773
01 Apr 26	425.17001 -0.17	427.66	416.03	425.62	1,876,573
31 Mar 26	425.34000 +7.75	426.91	417.01	422.71	1,966,895
30 Mar 26	417.59000 +11.35	418.90	408.95	410.90	1,636,970
27 Mar 26	406.23999 -6.21	410.25	403.37	407.99	1,631,039
26 Mar 26	412.45001 +3.97	415.35	406.20	406.78	2,362,458
25 Mar 26	408.48001 -2.72	419.36	405.00	417.73	2,960,609
24 Mar 26	411.20001 -17.67	426.01	411.10	424.98	2,544,735
23 Mar 26	428.87000 +4.44	433.60	425.11	429.51	1,913,918
20 Mar 26	424.42999 -1.71	428.27	421.34	426.36	3,293,242
19 Mar 26	426.14001 -0.50	427.98	419.00	422.09	1,949,957
18 Mar 26	426.64001 -6.30	430.85	426.00	428.68	1,907,191
17 Mar 26	432.94000 +6.35	435.97	429.08	431.17	1,489,752
16 Mar 26	426.59000 +4.10	428.78	424.70	424.70	1,853,132
13 Mar 26	422.48999 +2.79	427.55	419.11	423.89	1,790,625
12 Mar 26	419.70001 -9.26	428.75	418.33	428.50	2,323,324
11 Mar 26	428.95999 -6.48	439.31	415.92	435.50	2,118,816
10 Mar 26	435.44000 -9.84	445.02	432.00	444.29	1,834,625
09 Mar 26	445.28000 -7.08	449.58	431.42	448.59	2,122,321
06 Mar 26	452.35999 +1.25	452.69	443.73	447.41	1,869,258
05 Mar 26	451.10999 +5.61	451.66	442.81	443.23	2,559,536
04 Mar 26	445.50000 +1.51	450.21	441.31	443.76	2,051,516
03 Mar 26	443.98999 +0.91	447.62	435.75	437.00	3,256,950
02 Mar 26	443.07999 +1.20	444.50	433.01	433.01	2,824,209
27 Feb 26	441.88000 +4.39	443.48	433.57	434.87	3,170,834
26 Feb 26	437.48999 +13.88	439.19	426.60	426.60	2,512,028
25 Feb 26	423.60999 +5.34	426.37	418.55	419.41	3,230,802
24 Feb 26	418.26999 +13.49	419.66	400.52	402.30	3,274,548
23 Feb 26	404.78000 -12.70	417.55	404.24	413.47	2,536,692
20 Feb 26	417.48001 +0.81	418.62	410.73	414.28	2,789,799
19 Feb 26	416.67001 -2.71	420.41	411.50	418.14	2,039,300
18 Feb 26	419.38000 +8.93	422.61	413.17	414.00	3,103,883
17 Feb 26	410.45001 +0.91	422.42	409.03	416.00	5,122,093
13 Feb 26	409.54001 +12.34	410.40	399.15	399.15	4,739,123
12 Feb 26	397.20001 +6.44	399.95	381.61	390.05	5,394,042
11 Feb 26	390.76001 -10.32	413.99	390.73	406.71	5,172,547
10 Feb 26	401.07999 -43.11	424.80	395.88	418.97	10,877,502
09 Feb 26	444.19000 +4.91	445.64	436.09	437.98	3,865,815
06 Feb 26	439.28000 -12.43	461.51	436.53	452.16	4,316,639
05 Feb 26	451.70999 -13.80	474.00	439.20	470.00	4,990,669
04 Feb 26	465.51001 -2.70	470.70	448.48	462.01	6,195,177
03 Feb 26	468.20999 -59.45	506.88	464.64	503.00	6,715,265
02 Feb 26	527.65997 -0.13	531.44	523.53	527.79	1,261,582
30 Jan 26	527.78998 -0.84	532.30	523.01	524.59	1,360,847
29 Jan 26	528.63000 +0.51	532.30	521.17	528.59	1,585,999
28 Jan 26	528.12000 +1.45	532.45	523.06	523.95	1,214,045
27 Jan 26	526.66998 -8.56	536.17	526.10	533.27	1,308,653
26 Jan 26	535.22998 +1.62	538.81	530.19	533.00	1,010,439
23 Jan 26	533.60999 -6.19	541.53	529.64	539.98	1,603,593
22 Jan 26	539.79999 +8.64	540.56	531.22	532.85	1,731,188
21 Jan 26	531.15997 +12.12	532.77	520.65	520.65	1,471,294
20 Jan 26	519.03998 -27.31	545.01	518.32	538.34	3,038,428
16 Jan 26	546.34998 +0.92	548.83	543.11	545.31	1,612,542
15 Jan 26	545.42999 +0.43	552.25	541.87	541.87	1,522,187
14 Jan 26	545.00000 +2.84	546.99	539.70	540.02	1,144,050
13 Jan 26	542.15997 -2.32	545.58	536.35	544.93	1,368,283
12 Jan 26	544.47998 +2.54	544.57	538.59	541.00	1,034,208
09 Jan 26	541.94000 +0.38	547.33	541.63	543.82	1,197,087
08 Jan 26	541.56000 +4.06	545.74	535.95	537.41	1,283,687
07 Jan 26	537.50000 -2.15	543.42	537.01	541.03	1,172,594
06 Jan 26	539.65002 +6.75	541.76	532.14	533.86	1,421,521
05 Jan 26	532.90002 +20.24	537.67	511.50	511.98	1,577,888
02 Jan 26	512.65997 -9.93	524.55	511.31	521.81	1,635,777
31 Dec 25	522.59003 -5.10	527.96	522.44	526.28	1,063,713
30 Dec 25	527.69000 -2.41	531.99	526.96	527.80	907,294
29 Dec 25	530.09998 +0.65	532.46	528.99	530.09	1,220,960
26 Dec 25	529.45001 +3.71	529.64	524.72	524.72	717,557
24 Dec 25	525.73999 +0.60	527.58	524.20	525.57	443,702
23 Dec 25	525.14001 +3.24	527.06	519.85	520.94	1,522,011
22 Dec 25	521.90002 +9.30	524.64	509.92	510.21	1,415,616
19 Dec 25	512.59998 +5.89	512.73	506.10	506.71	2,750,283
18 Dec 25	506.70999 -3.88	515.87	505.98	510.84	1,546,364
17 Dec 25	510.59000 +10.73	512.41	500.23	500.93	2,038,314
16 Dec 25	499.85999 +0.23	503.49	495.00	499.70	2,277,646
15 Dec 25	499.63000 -1.40	503.27	497.68	502.52	1,604,171
12 Dec 25	501.03000 +3.47	503.91	498.08	498.56	1,419,514
11 Dec 25	497.56000 +6.24	498.61	492.10	493.22	2,666,334
10 Dec 25	491.32001 +0.59	492.85	485.26	490.88	1,634,840
09 Dec 25	490.73001 -1.37	495.45	490.11	492.68	1,075,042
08 Dec 25	492.10001 -6.42	497.28	489.49	496.72	1,460,945
05 Dec 25	498.51999 +1.53	501.74	494.56	494.56	1,833,230
04 Dec 25	496.98999 -2.89	502.10	494.60	499.11	935,114
03 Dec 25	499.88000 +8.67	501.73	491.79	492.26	1,226,629
02 Dec 25	491.20999 -4.06	496.55	490.81	494.91	1,133,970
01 Dec 25	495.26999 -3.56	500.43	494.78	495.51	1,335,414
28 Nov 25	498.82999 +3.22	500.18	495.66	497.95	749,533
26 Nov 25	495.60999 +1.42	498.46	490.00	491.66	1,037,139
25 Nov 25	494.19000 +4.95	496.54	489.24	490.32	1,134,161
24 Nov 25	489.23999 -4.36	494.23	488.82	494.00	2,698,153
21 Nov 25	493.60001 +2.69	497.00	490.35	494.07	1,899,028
20 Nov 25	490.91000 +0.11	498.32	488.95	493.80	1,245,669
19 Nov 25	490.79999 +0.52	493.00	487.92	490.75	1,490,614
18 Nov 25	490.28000 +1.33	492.40	486.25	487.73	1,207,577
17 Nov 25	488.95001 -4.95	493.51	487.62	492.50	1,742,152
14 Nov 25	493.89999 -9.06	503.89	493.63	502.05	2,079,135
13 Nov 25	502.95999 +7.12	506.27	491.64	491.64	1,922,260
12 Nov 25	495.84000 -1.89	501.81	495.48	497.76	964,516
11 Nov 25	497.73001 +3.89	498.66	493.55	495.00	1,129,478
10 Nov 25	493.84000 -2.58	494.92	487.58	493.59	1,505,242
07 Nov 25	496.42001 +6.42	496.42	486.00	488.45	1,704,203
06 Nov 25	490.00000 -7.10	497.24	488.80	494.99	1,309,567
05 Nov 25	497.10001 -2.11	500.37	494.95	496.53	1,566,008
04 Nov 25	499.20999 +2.19	500.35	495.01	497.72	2,063,142
03 Nov 25	497.01999 +9.81	497.29	483.77	489.72	2,068,785
31 Oct 25	487.20999 -4.36	498.00	485.57	493.96	2,498,157
30 Oct 25	491.57001 +18.52	500.25	486.30	487.77	2,629,212
29 Oct 25	473.04999 -20.63	490.00	470.97	489.36	2,540,650
28 Oct 25	493.67999 -2.96	498.22	492.63	495.34	1,327,168
27 Oct 25	496.64001 +7.19	497.60	491.40	492.04	1,837,991
24 Oct 25	489.45001 +6.75	492.23	484.58	486.97	1,304,619
23 Oct 25	482.70001 +2.96	483.27	478.88	482.15	1,175,695
22 Oct 25	479.73999 -4.05	485.86	478.30	482.06	1,715,126
21 Oct 25	483.79001 +6.20	485.70	477.54	478.42	1,028,194
20 Oct 25	477.59000 +4.40	478.12	472.84	474.46	1,668,184
17 Oct 25	473.19000 +1.14	476.46	470.26	473.54	1,766,723
16 Oct 25	472.04999 -10.83	484.71	470.00	483.36	1,669,069
15 Oct 25	482.88000 -3.81	491.32	481.52	486.90	1,166,179
14 Oct 25	486.69000 +7.35	488.29	477.00	477.10	1,444,450
13 Oct 25	479.34000 -6.76	490.31	471.78	485.92	2,139,678
10 Oct 25	486.10001 -1.51	494.42	485.29	492.29	2,221,595
09 Oct 25	487.60999 +5.18	491.99	484.90	486.52	1,873,664
08 Oct 25	482.42999 +1.21	486.39	477.92	483.62	1,597,261
07 Oct 25	481.22000 +2.87	485.10	478.87	484.67	1,457,947
06 Oct 25	478.35001 -1.46	480.47	474.28	480.24	1,996,075
03 Oct 25	479.81000 +3.18	482.31	474.77	475.53	1,344,297
02 Oct 25	476.63000 -5.04	484.36	474.77	480.03	1,558,599
01 Oct 25	481.67001 -5.04	490.64	480.25	488.90	1,902,641
30 Sep 25	486.70999 -4.63	491.82	484.22	491.82	1,620,066
29 Sep 25	491.34000 +4.16	493.96	488.37	491.96	1,823,858
26 Sep 25	487.17999 +2.24	490.96	485.36	488.00	1,769,957
25 Sep 25	484.94000 -5.80	490.70	482.37	489.33	1,928,862
24 Sep 25	490.73999 -6.02	493.42	485.45	492.56	2,569,060
23 Sep 25	496.76001 -8.81	507.00	493.06	505.60	2,241,425
22 Sep 25	505.57001 -1.59	514.14	505.47	508.34	1,752,353
19 Sep 25	507.16000 -0.64	510.00	502.58	507.80	4,084,611
18 Sep 25	507.79999 -36.30	543.59	503.10	542.76	3,221,058
17 Sep 25	544.09998 +2.81	547.45	540.51	544.16	875,167
16 Sep 25	541.28998 -2.70	542.46	536.95	540.00	1,151,627
15 Sep 25	543.98999 -0.24	547.89	543.23	545.68	962,790
12 Sep 25	544.22998 -6.65	550.34	543.00	547.91	1,008,404
11 Sep 25	550.88000 +10.99	552.17	540.00	541.03	1,010,019
10 Sep 25	539.89001 -7.82	549.07	539.00	547.42	910,625
09 Sep 25	547.71002 +1.84	548.93	543.28	544.23	624,700
08 Sep 25	545.87000 +7.81	547.09	534.80	537.77	1,057,914
05 Sep 25	538.06000 -2.20	543.19	532.52	542.87	920,349
04 Sep 25	540.26001 +1.02	543.73	538.37	541.98	999,148
03 Sep 25	539.23999 -0.40	542.29	535.83	538.11	762,178
02 Sep 25	539.64001 -8.80	544.47	537.45	543.63	1,069,923
29 Aug 25	548.44000 +0.89	550.35	546.34	546.98	886,940
28 Aug 25	547.54999 -2.32	550.99	546.26	549.26	1,033,469
27 Aug 25	549.87000 -2.45	554.56	549.66	550.69	1,000,000
26 Aug 25	552.32001 +0.63	552.64	546.28	548.80	1,553,944
25 Aug 25	551.69000 -4.97	557.06	549.88	556.32	1,112,142
22 Aug 25	556.65997 +4.22	559.44	553.78	554.82	1,058,887
21 Aug 25	552.44000 -4.59	556.62	551.00	553.36	981,160
20 Aug 25	557.03003 +2.60	559.60	552.45	555.50	1,553,498
19 Aug 25	554.42999 +3.22	559.56	551.48	551.48	1,299,854
18 Aug 25	551.21002 -5.26	556.80	549.33	554.75	947,942
15 Aug 25	556.46997 -7.68	565.28	555.70	564.00	937,195
14 Aug 25	564.15002 +1.57	579.05	559.85	564.13	1,019,082
13 Aug 25	562.58002 +3.52	566.56	560.67	562.85	1,047,465
12 Aug 25	559.06000 +3.18	561.27	554.20	556.72	702,169
11 Aug 25	555.88000 -0.99	559.70	555.41	557.64	1,095,382
08 Aug 25	556.87000 -2.26	563.00	555.70	561.12	821,335
07 Aug 25	559.13000 -3.43	566.42	556.30	566.00	1,084,946
06 Aug 25	562.56000 -0.46	564.59	552.51	562.22	1,346,914
05 Aug 25	563.02002 +0.00	566.13	557.30	564.87	1,462,878
04 Aug 25	563.02002 +17.36	563.02	547.85	549.19	1,714,273
01 Aug 25	545.65997 -5.44	549.53	540.32	545.01	1,885,540
31 Jul 25	551.09998 +21.77	558.86	532.38	535.13	2,494,723
30 Jul 25	529.33002 -1.46	535.09	527.63	530.67	1,263,832
29 Jul 25	530.78998 +0.38	535.69	530.13	533.63	1,145,652
28 Jul 25	530.40997 -4.54	535.38	530.02	533.33	877,919
25 Jul 25	534.95001 +4.10	537.00	529.50	529.50	788,283
24 Jul 25	530.84998 +5.19	534.25	525.50	526.04	1,023,940
23 Jul 25	525.65997 +7.85	526.83	516.05	517.15	1,118,864
22 Jul 25	517.81000 -4.31	523.41	514.61	522.12	1,128,605
21 Jul 25	522.12000 -2.26	529.81	521.94	526.21	969,064
18 Jul 25	524.38000 -0.98	528.66	521.48	525.69	1,333,210
17 Jul 25	525.35999 +1.00	527.88	522.69	523.12	867,081
16 Jul 25	524.35999 +2.08	525.09	517.29	523.88	823,096
15 Jul 25	522.28003 -7.84	530.75	522.21	530.03	792,095
14 Jul 25	530.12000 +3.05	531.69	525.06	525.59	685,810
11 Jul 25	527.07001 -2.76	528.91	525.00	526.55	816,685
10 Jul 25	529.83002 +1.10	533.39	525.77	528.15	703,346
09 Jul 25	528.72998 +2.34	529.87	521.75	523.52	736,809
08 Jul 25	526.39001 -3.79	531.22	524.59	529.99	891,078
07 Jul 25	530.17999 +0.57	532.53	526.72	530.56	872,604
03 Jul 25	529.60999 +3.97	529.61	525.50	528.18	578,304
02 Jul 25	525.64001 -3.68	528.38	522.73	527.52	917,686
01 Jul 25	529.32001 +2.03	530.08	522.99	525.17	1,193,848
30 Jun 25	527.28998 +9.58	528.16	516.64	517.60	1,496,367
27 Jun 25	517.71002 +2.69	520.00	513.63	517.21	2,219,405
26 Jun 25	515.02002 -6.27	522.29	514.71	521.45	1,296,225
25 Jun 25	521.28998 -1.68	521.41	517.57	520.95	1,059,922
24 Jun 25	522.96997 +8.39	524.43	515.80	518.03	1,023,756
23 Jun 25	514.58002 +10.38	515.62	505.00	505.80	2,134,794
20 Jun 25	504.20001 +1.57	510.65	500.96	504.53	2,079,800
18 Jun 25	502.63000 +1.56	506.60	500.51	500.66	1,103,589
17 Jun 25	501.07001 -3.93	504.99	499.54	502.07	1,193,750
16 Jun 25	505.00000 +3.51	510.36	503.31	505.00	1,009,582
13 Jun 25	501.48999 -4.38	504.60	498.69	500.96	1,325,368
12 Jun 25	505.87000 -8.11	510.46	497.17	510.46	1,319,755
11 Jun 25	513.97998 +0.06	519.24	511.70	513.10	949,691
10 Jun 25	513.91998 -1.08	516.79	511.27	516.05	855,072
09 Jun 25	515.00000 -4.36	519.16	510.39	518.29	743,812
06 Jun 25	519.35999 +3.60	521.93	515.50	518.33	623,892
05 Jun 25	515.76001 +1.82	517.46	513.17	516.96	837,282
04 Jun 25	513.94000 +1.64	517.23	511.61	513.35	712,327
03 Jun 25	512.29999 -1.29	513.88	506.73	513.88	1,396,604
02 Jun 25	513.59003 +0.73	513.74	501.96	509.43	883,335
30 May 25	512.85999 -1.24	514.74	508.46	514.10	2,129,277
29 May 25	514.09998 +2.62	515.16	509.46	513.03	649,961
28 May 25	511.48001 -5.22	516.25	510.65	514.65	878,241
27 May 25	516.70001 +6.68	518.27	512.58	515.12	822,849
23 May 25	510.01999 -1.30	512.74	506.65	507.11	1,293,986
22 May 25	511.32001 +1.05	514.17	507.02	507.47	899,852
21 May 25	510.26999 -12.67	521.42	509.55	519.92	1,501,455
20 May 25	522.94000 -1.34	523.43	518.89	520.39	1,279,300
19 May 25	524.28003 +1.82	526.52	517.21	517.21	724,493
16 May 25	522.46002 +3.18	522.85	518.17	521.47	1,020,987
15 May 25	519.28003 +7.34	520.20	510.00	512.46	1,197,026
14 May 25	511.94000 -3.63	517.24	510.71	517.00	1,607,825
13 May 25	515.57001 -2.79	522.56	515.45	518.36	1,215,200
12 May 25	518.35999 +10.63	519.00	510.96	516.01	909,487
09 May 25	507.73001 +0.12	509.42	505.63	507.89	934,177
08 May 25	507.60999 +1.90	514.78	507.23	507.73	870,243
07 May 25	505.70999 +3.90	507.58	500.50	502.24	1,061,520
06 May 25	501.81000 -4.09	506.00	500.07	500.95	771,580
05 May 25	505.89999 -0.72	512.00	502.29	504.68	993,805
02 May 25	506.62000 +7.69	509.79	502.86	503.52	878,027
01 May 25	498.92999 -1.12	506.28	497.34	498.90	1,570,460
30 Apr 25	500.04999 +8.29	502.40	483.13	488.90	2,230,499
29 Apr 25	491.76001 +12.39	495.78	482.65	486.44	1,885,528
28 Apr 25	479.37000 -0.63	484.03	473.71	480.00	1,530,494
25 Apr 25	480.00000 -1.26	482.19	476.14	480.76	977,228
24 Apr 25	481.26001 +11.03	482.04	470.72	472.74	1,222,486
23 Apr 25	470.23001 +3.81	484.27	467.30	475.50	1,231,631
22 Apr 25	466.42001 +17.43	466.98	450.28	450.74	1,240,275
21 Apr 25	448.98999 -13.89	460.22	444.06	460.00	1,637,439
17 Apr 25	462.88000 -1.10	467.54	461.03	466.16	910,035
16 Apr 25	463.98001 -6.73	471.95	460.00	469.20	821,299
15 Apr 25	470.70999 -0.88	475.81	470.03	472.54	1,078,831
14 Apr 25	471.59000 +6.45	475.00	468.46	472.18	820,873
11 Apr 25	465.14001 +7.38	466.90	450.78	456.03	1,034,824
10 Apr 25	457.76001 -16.23	471.06	447.48	471.06	1,677,430
09 Apr 25	473.98999 +32.49	475.94	428.00	435.00	2,725,624
08 Apr 25	441.50000 +3.19	470.39	434.74	462.90	2,264,293
07 Apr 25	438.31000 -13.19	460.82	427.14	442.84	3,171,492
04 Apr 25	451.50000 -37.88	479.00	450.72	477.27	1,960,403
03 Apr 25	489.38000 -24.60	507.97	488.57	498.13	1,516,728
02 Apr 25	513.97998 +3.20	514.91	505.26	505.76	857,062
01 Apr 25	510.78000 +2.68	512.44	503.03	504.07	972,616
31 Mar 25	508.10001 +5.59	510.58	497.90	501.59	1,386,742
28 Mar 25	502.51001 -6.13	510.94	501.80	507.77	1,138,186
27 Mar 25	508.64001 +0.84	511.66	504.89	507.43	810,601
26 Mar 25	507.79999 -5.36	514.67	505.16	512.40	965,909
25 Mar 25	513.15997 +9.22	514.36	506.00	508.31	1,343,674
24 Mar 25	503.94000 +6.06	507.69	501.10	503.11	1,517,706
21 Mar 25	497.88000 +0.68	498.04	492.15	494.12	2,475,188
20 Mar 25	497.20001 +1.98	499.29	493.17	495.02	1,334,501
19 Mar 25	495.22000 +4.83	497.70	490.13	490.60	1,224,068
18 Mar 25	490.39001 -3.88	496.60	484.78	493.21	1,447,334
17 Mar 25	494.26999 +7.78	496.24	485.45	487.58	1,161,987
14 Mar 25	486.48999 +6.64	486.96	478.58	481.95	1,425,509
13 Mar 25	479.85001 +1.59	481.79	475.11	478.23	1,754,617
12 Mar 25	478.26001 -1.74	487.22	474.04	483.71	1,669,686
11 Mar 25	480.00000 -8.39	490.94	479.49	490.00	1,849,941
10 Mar 25	488.39001 -8.61	495.26	483.68	489.47	1,821,765
07 Mar 25	497.00000 -17.21	512.47	487.56	509.76	1,900,049
06 Mar 25	514.21002 -8.69	521.46	509.20	517.00	1,451,071
05 Mar 25	522.90002 +6.09	526.78	515.08	517.01	1,641,136
04 Mar 25	516.81000 -12.50	529.02	514.75	527.07	1,347,515
03 Mar 25	529.31000 -4.43	537.55	527.29	533.74	1,331,635
28 Feb 25	533.73999 +8.38	534.19	525.24	530.19	1,592,144
27 Feb 25	525.35999 -3.88	534.40	522.83	530.41	1,033,427
26 Feb 25	529.23999 -4.14	535.20	528.54	532.41	703,371
25 Feb 25	533.38000 +0.16	536.10	529.50	534.91	1,042,199
24 Feb 25	533.21997 -0.18	536.42	531.41	533.21	1,247,399
21 Feb 25	533.40002 -2.03	536.14	531.55	535.05	1,334,524
20 Feb 25	535.42999 -7.27	542.14	532.91	540.86	1,230,156
19 Feb 25	542.70001 -1.07	543.50	539.51	542.28	1,724,954
18 Feb 25	543.77002 +4.08	544.33	537.15	543.39	1,454,605
14 Feb 25	539.69000 -2.63	545.39	538.89	544.23	921,311
13 Feb 25	542.32001 +10.81	542.77	534.22	536.74	1,349,334
12 Feb 25	531.51001 -9.00	537.00	526.98	535.87	1,430,475
11 Feb 25	540.51001 +25.21	542.00	526.22	540.00	2,237,830
10 Feb 25	515.29999 -3.85	520.62	513.50	518.00	1,664,412
07 Feb 25	519.15002 +0.09	521.63	516.52	518.60	1,370,215
06 Feb 25	519.06000 +4.79	521.35	515.69	515.69	1,407,585
05 Feb 25	514.27002 +0.58	517.29	510.40	516.08	1,349,068
04 Feb 25	513.69000 -4.69	518.45	512.22	512.84	1,190,191
03 Feb 25	518.38000 -3.03	519.40	511.32	517.91	1,707,562
31 Jan 25	521.40997 -2.13	528.00	520.21	524.21	1,146,033
30 Jan 25	523.53998 +6.32	526.94	519.60	521.54	734,008
29 Jan 25	517.21997 -3.23	522.13	515.45	519.15	912,119
28 Jan 25	520.45001 -0.30	525.34	516.23	520.43	896,518
27 Jan 25	520.75000 +7.00	522.09	507.58	511.17	988,382
24 Jan 25	513.75000 +0.21	517.76	510.30	513.43	887,173
23 Jan 25	513.53998 +2.58	513.80	505.99	509.24	876,650
22 Jan 25	510.95999 +0.91	511.06	506.38	510.11	881,245
21 Jan 25	510.04999 +8.19	510.17	504.28	505.62	1,268,870
17 Jan 25	501.85999 -3.30	507.14	501.03	503.05	1,657,895
16 Jan 25	505.16000 +8.64	506.11	496.94	499.77	1,171,976
15 Jan 25	496.51999 +12.05	498.02	487.80	490.61	1,892,894
14 Jan 25	484.47000 +1.88	486.99	482.43	484.82	1,548,708
13 Jan 25	482.59000 -0.13	483.20	478.60	479.95	1,349,684
10 Jan 25	482.72000 -13.14	491.35	481.25	489.12	1,056,932
08 Jan 25	495.85999 +4.51	496.13	487.27	488.12	1,128,746
07 Jan 25	491.35001 -2.84	497.01	488.47	493.43	1,457,858
06 Jan 25	494.19000 -5.38	501.20	492.63	501.20	778,189
03 Jan 25	499.57001 +4.07	502.83	495.77	498.40	1,336,058
02 Jan 25	495.50000 -2.53	503.27	493.24	499.85	1,456,238
31 Dec 24	498.03000 +0.01	500.93	495.70	498.73	634,167
30 Dec 24	498.01999 -3.78	500.45	494.00	498.52	645,596
27 Dec 24	501.79999 -2.98	506.56	499.46	501.91	599,610
26 Dec 24	504.78000 +0.03	506.03	499.99	502.07	518,619
24 Dec 24	504.75000 +6.50	504.75	498.22	499.79	431,018
23 Dec 24	498.25000 +6.44	498.90	488.52	490.02	1,356,193
20 Dec 24	491.81000 +5.25	494.82	483.92	485.00	2,344,779
19 Dec 24	486.56000 -3.57	495.50	485.72	492.94	1,465,442
18 Dec 24	490.13000 -10.38	506.09	489.69	500.15	1,266,993
17 Dec 24	500.51001 -2.35	502.05	497.39	502.05	1,315,760
16 Dec 24	502.85999 -2.89	510.00	502.19	506.52	1,238,036
13 Dec 24	505.75000 -7.12	515.25	504.27	513.74	1,036,161
12 Dec 24	512.87000 -3.40	518.64	512.82	516.66	744,725
11 Dec 24	516.27002 +4.12	519.85	509.76	512.05	836,291
10 Dec 24	512.15002 -1.20	514.50	509.40	513.63	1,306,283
09 Dec 24	513.34998 -3.42	517.94	509.38	514.06	1,144,127
06 Dec 24	516.77002 +2.88	520.58	513.13	514.25	850,061
05 Dec 24	513.89001 -6.37	519.38	511.80	519.38	913,329
04 Dec 24	520.26001 +2.07	527.89	519.26	519.26	1,029,452
03 Dec 24	518.19000 -4.68	524.97	517.73	523.48	1,111,598
02 Dec 24	522.87000 +0.36	524.29	518.28	522.42	1,179,119
29 Nov 24	522.51001 -0.35	526.75	521.41	523.55	842,426
27 Nov 24	522.85999 +0.90	526.82	519.53	523.00	1,351,804
26 Nov 24	521.96002 +1.45	524.00	515.97	521.57	912,832
25 Nov 24	520.51001 +6.05	520.83	514.81	516.76	1,852,739
22 Nov 24	514.46002 +3.09	517.42	510.00	510.00	1,080,574
21 Nov 24	511.37000 +8.24	513.56	504.32	508.01	1,073,007
20 Nov 24	503.13000 +0.82	507.47	496.13	503.60	1,112,957
19 Nov 24	502.31000 -0.69	505.88	499.80	502.73	1,224,032
18 Nov 24	503.00000 -0.29	504.73	499.15	501.63	1,174,232
15 Nov 24	503.29001 -7.35	510.79	502.06	506.15	1,132,168
14 Nov 24	510.64001 +0.35	515.73	510.29	514.30	750,373
13 Nov 24	510.29001 +6.82	515.80	503.54	503.85	1,063,779
12 Nov 24	503.47000 -3.79	508.05	503.21	506.95	989,646
11 Nov 24	507.26001 +4.44	509.96	500.01	500.49	1,023,558
08 Nov 24	502.82001 +5.72	507.49	497.24	497.24	1,298,472
07 Nov 24	497.10001 +7.11	498.32	492.31	494.72	1,278,740
06 Nov 24	489.98999 +0.28	503.62	477.29	503.62	2,350,934
05 Nov 24	489.70999 +3.94	489.82	484.84	485.97	857,080
04 Nov 24	485.76999 +2.46	486.75	482.92	483.93	1,908,729
01 Nov 24	483.31000 +2.95	487.23	480.88	481.87	940,235
31 Oct 24	480.35999 -5.58	485.88	480.03	484.87	1,325,118
30 Oct 24	485.94000 -0.81	490.58	484.75	487.63	1,103,887
29 Oct 24	486.75000 -0.49	489.82	486.03	487.69	1,595,740
28 Oct 24	487.23999 -3.37	494.93	486.31	493.85	1,278,684
25 Oct 24	490.60999 -2.60	498.93	488.64	497.59	949,924
24 Oct 24	493.20999 -17.71	504.42	492.04	499.00	1,743,401
23 Oct 24	510.92001 -2.60	514.55	509.60	513.50	1,023,251
22 Oct 24	513.52002 -9.67	519.38	510.63	519.06	1,259,466
21 Oct 24	523.19000 -1.61	524.75	518.69	521.17	808,102
18 Oct 24	524.79999 +5.84	525.58	520.88	523.91	1,570,527
17 Oct 24	518.96002 -10.04	532.00	515.21	531.74	1,438,554
16 Oct 24	529.00000 +0.55	529.61	522.01	524.86	628,084
15 Oct 24	528.45001 +0.93	533.29	527.83	530.00	1,286,937
14 Oct 24	527.52002 +5.51	528.53	522.56	522.56	616,542
11 Oct 24	522.01001 +6.89	522.72	516.67	517.52	640,570
10 Oct 24	515.12000 -6.35	521.49	513.95	519.95	718,013
09 Oct 24	521.46997 +3.12	524.35	518.56	519.00	812,057
08 Oct 24	518.34998 +11.93	519.56	510.46	511.32	925,520
07 Oct 24	506.42001 -5.75	513.56	505.14	512.55	813,114
04 Oct 24	512.16998 -2.43	516.14	508.35	513.58	683,128
03 Oct 24	514.59998 -0.11	516.98	513.43	514.57	680,088
02 Oct 24	514.71002 +2.49	516.65	511.05	514.07	909,625
01 Oct 24	512.21997 -4.40	518.87	511.45	518.64	914,710
30 Sep 24	516.62000 +3.90	517.47	510.31	512.06	934,804
27 Sep 24	512.71997 +1.02	516.68	511.19	511.60	721,201
26 Sep 24	511.70001 -3.12	515.93	509.26	513.24	1,138,429
25 Sep 24	514.82001 -3.29	522.06	513.16	519.51	831,847
24 Sep 24	518.10999 -2.97	519.51	513.01	517.28	1,002,118
23 Sep 24	521.08002 -2.59	527.84	518.12	520.02	895,339
20 Sep 24	523.66998 -0.55	525.23	520.00	523.39	1,671,234
19 Sep 24	524.21997 +4.70	526.80	522.08	525.00	882,233
18 Sep 24	519.52002 -2.86	525.27	516.02	520.64	893,720
17 Sep 24	522.38000 -5.00	525.83	517.58	525.10	1,049,517
16 Sep 24	527.38000 +7.93	528.02	520.62	521.86	963,310
13 Sep 24	519.45001 -0.56	524.14	518.07	522.00	1,021,736
12 Sep 24	520.01001 +4.20	521.01	512.59	514.13	835,285
11 Sep 24	515.81000 -4.14	517.71	504.50	516.95	1,081,853
10 Sep 24	519.95001 +4.12	520.98	513.66	517.70	929,676
09 Sep 24	515.83002 +5.19	519.87	513.55	514.79	842,997
06 Sep 24	510.64001 -6.36	521.50	510.12	517.09	967,534
05 Sep 24	517.00000 +3.69	518.59	513.72	514.80	1,132,535
04 Sep 24	513.31000 +2.51	513.95	509.17	510.97	727,074
03 Sep 24	510.79999 -2.44	517.46	506.99	514.98	944,126
30 Aug 24	513.23999 +5.19	514.00	507.20	509.65	1,187,138
29 Aug 24	508.04999 +2.78	511.88	505.01	506.42	1,041,215
28 Aug 24	505.26999 -0.12	510.29	500.55	505.36	1,019,762
27 Aug 24	505.39001 +3.37	506.79	499.63	500.33	816,844
26 Aug 24	502.01999 +1.43	505.85	501.23	502.43	799,625
23 Aug 24	500.59000 +1.87	502.73	497.80	500.48	620,544
22 Aug 24	498.72000 -0.26	500.72	496.70	498.98	718,995
21 Aug 24	498.98001 +1.12	499.29	495.46	497.86	696,886
20 Aug 24	497.85999 +2.12	499.31	495.99	497.76	815,131
19 Aug 24	495.73999 +4.87	495.89	491.89	491.89	563,622
16 Aug 24	490.87000 -2.06	494.15	489.02	494.00	997,940
15 Aug 24	492.92999 +0.28	497.47	491.58	494.02	750,788
14 Aug 24	492.64999 +2.96	493.45	487.84	489.01	734,038
13 Aug 24	489.69000 +5.22	491.16	486.30	488.56	627,611
12 Aug 24	484.47000 -4.04	489.99	483.48	488.43	639,701
09 Aug 24	488.51001 +1.32	490.20	485.52	488.00	600,287
08 Aug 24	487.19000 +9.07	488.15	477.29	478.79	907,718
07 Aug 24	478.12000 -1.36	490.43	477.42	483.81	1,273,011
06 Aug 24	479.48001 +7.49	487.17	473.33	474.98	1,451,580
05 Aug 24	471.98999 -14.05	477.89	467.69	477.33	1,561,171
02 Aug 24	486.04001 -4.49	489.73	480.12	485.85	1,212,839
01 Aug 24	490.53000 +5.80	491.60	486.14	489.91	1,026,220
31 Jul 24	484.73001 -3.78	492.70	481.21	491.55	1,644,227
30 Jul 24	488.51001 -1.32	502.95	480.65	495.60	1,399,578
29 Jul 24	489.82999 +0.01	493.31	488.51	491.48	1,059,978
26 Jul 24	489.82001 +6.49	492.67	484.70	486.70	823,261
25 Jul 24	483.32999 +1.67	492.00	476.97	478.04	781,539
24 Jul 24	481.66000 -13.90	496.58	480.21	494.90	1,090,304
23 Jul 24	495.56000 +8.24	498.15	487.10	487.86	1,023,632
22 Jul 24	487.32001 +7.48	487.98	481.98	484.93	1,094,535
19 Jul 24	479.84000 -4.85	485.54	478.98	485.38	1,094,371
18 Jul 24	484.69000 -5.18	491.48	484.15	487.89	1,248,960
17 Jul 24	489.87000 +1.08	489.96	486.01	488.43	1,384,350
16 Jul 24	488.79001 +6.24	488.85	482.74	484.50	1,190,502
15 Jul 24	482.54999 +4.23	483.22	477.20	478.90	1,040,695
12 Jul 24	478.32001 +5.10	481.17	474.00	474.71	1,322,498
11 Jul 24	473.22000 +7.22	473.26	466.88	466.88	1,346,489
10 Jul 24	466.00000 +5.70	466.06	458.40	461.35	1,229,187
09 Jul 24	460.29999 +4.41	461.38	456.84	458.77	880,738
08 Jul 24	455.89001 +2.62	457.06	453.52	454.24	829,674
05 Jul 24	453.26999 +3.83	454.05	448.01	451.37	759,808
03 Jul 24	449.44000 -1.01	451.64	448.57	449.86	462,147
02 Jul 24	450.45001 +4.13	450.77	446.36	446.36	731,248
01 Jul 24	446.32001 +0.32	451.11	444.09	448.38	1,054,229
28 Jun 24	446.00000 -2.91	447.97	442.03	446.60	2,994,189
27 Jun 24	448.91000 +0.55	450.98	446.45	450.00	1,051,173
26 Jun 24	448.35999 -0.42	449.12	443.56	446.32	1,548,695
25 Jun 24	448.78000 +3.81	449.24	442.77	445.79	998,781
24 Jun 24	444.97000 +5.75	446.55	438.34	440.50	955,831
21 Jun 24	439.22000 +0.51	440.23	436.00	438.68	1,279,147
20 Jun 24	438.70999 +2.86	440.33	434.47	436.15	971,714
18 Jun 24	435.85001 +2.55	436.21	431.40	434.04	941,679
17 Jun 24	433.29999 -1.10	434.82	429.87	432.29	749,386
14 Jun 24	434.39999 -2.79	436.00	429.88	434.73	785,163
13 Jun 24	437.19000 -3.06	440.67	435.37	440.00	688,317
12 Jun 24	440.25000 +11.44	441.81	432.11	434.20	1,215,433
11 Jun 24	428.81000 -1.19	429.91	427.19	429.91	1,082,806
10 Jun 24	430.00000 +1.26	430.26	425.49	427.66	694,476
07 Jun 24	428.73999 -5.92	432.89	428.23	431.67	806,159
06 Jun 24	434.66000 -1.63	438.95	434.10	437.38	613,073
05 Jun 24	436.29001 +4.45	436.99	427.83	432.72	875,270
04 Jun 24	431.84000 +2.58	433.42	427.27	428.99	656,619
03 Jun 24	429.26001 +1.75	432.27	424.82	428.44	1,162,257
31 May 24	427.51001 +5.92	427.71	419.49	421.98	1,687,171
30 May 24	421.59000 -3.37	424.79	420.30	424.15	892,846
29 May 24	424.95999 -6.04	428.39	424.09	426.27	842,612
28 May 24	431.00000 -7.24	437.67	429.00	436.46	1,191,557
24 May 24	438.23999 +1.96	439.90	435.01	437.90	661,781
23 May 24	436.28000 -6.02	441.13	434.97	441.13	1,125,816
22 May 24	442.29999 +2.43	442.62	438.57	439.84	922,680
21 May 24	439.87000 +2.13	441.23	436.90	437.74	1,325,539
20 May 24	437.73999 -4.14	441.57	437.00	439.54	1,079,912
17 May 24	441.88000 +3.86	442.10	437.14	439.68	1,236,181
16 May 24	438.01999 +2.32	440.86	432.33	435.86	1,105,562
15 May 24	435.70001 +7.67	435.97	428.13	429.31	1,270,544
14 May 24	428.03000 +0.02	429.74	420.37	428.01	1,691,731
13 May 24	428.01001 -3.56	433.58	427.62	432.48	937,515
10 May 24	431.57001 -0.72	435.26	431.14	433.75	792,864
09 May 24	432.29001 +3.08	432.43	428.68	429.09	989,579
08 May 24	429.20999 +0.65	430.40	427.46	428.40	745,519
07 May 24	428.56000 +2.80	428.81	425.10	425.10	787,022
06 May 24	425.76001 +0.58	427.77	420.89	427.39	1,316,029
03 May 24	425.17999 +8.22	425.37	420.52	421.96	1,917,839
02 May 24	416.95999 +0.76	419.24	408.84	417.54	1,222,004
01 May 24	416.20001 +0.37	421.05	413.86	413.86	1,079,723
30 Apr 24	415.82999 +0.52	417.35	410.48	414.90	1,954,106
29 Apr 24	415.31000 -0.47	418.00	414.41	418.00	1,526,478
26 Apr 24	415.78000 +0.28	418.86	412.85	416.01	1,368,104
25 Apr 24	415.50000 +2.22	429.99	407.69	428.04	2,089,529
24 Apr 24	413.28000 +0.02	414.58	408.95	412.13	3,127,444
23 Apr 24	413.26001 -3.67	418.18	411.38	417.04	2,144,789
22 Apr 24	416.92999 +4.37	417.90	413.04	415.00	1,114,923
19 Apr 24	412.56000 -0.81	414.85	409.90	414.69	1,130,770
18 Apr 24	413.37000 +1.26	415.78	408.39	414.96	1,058,992
17 Apr 24	412.10999 +3.55	413.94	409.51	411.39	844,576
16 Apr 24	408.56000 -1.00	413.51	407.75	409.25	1,049,991
15 Apr 24	409.56000 -8.25	422.64	408.26	421.83	1,044,223
12 Apr 24	417.81000 -5.11	421.94	416.45	419.23	1,168,196
11 Apr 24	422.92001 -1.12	425.99	422.04	424.26	1,124,185
10 Apr 24	424.04001 -10.96	430.31	423.32	428.79	938,590
09 Apr 24	435.00000 +0.89	438.31	432.29	437.39	736,634
08 Apr 24	434.10999 +2.52	435.64	431.83	432.02	1,047,021
05 Apr 24	431.59000 +3.17	432.11	424.02	428.33	1,136,307
04 Apr 24	428.42001 +1.96	437.39	427.22	429.12	1,586,180
03 Apr 24	426.45999 +0.35	426.95	424.21	424.93	1,023,062
02 Apr 24	426.10999 -0.98	427.20	422.68	426.58	1,403,079
01 Apr 24	427.09000 +1.64	431.16	426.86	429.09	1,589,965
28 Mar 24	425.45001 +2.64	427.16	422.37	424.52	1,871,379
27 Mar 24	422.81000 +3.32	423.48	418.67	422.96	1,213,475
26 Mar 24	419.48999 +1.01	421.19	417.18	418.94	1,330,647
25 Mar 24	418.48001 -0.65	418.83	412.80	417.44	1,337,363
22 Mar 24	419.13000 -9.42	431.09	419.01	429.37	1,477,164
21 Mar 24	428.54999 +2.52	431.40	426.01	427.35	1,230,269
20 Mar 24	426.03000 +2.06	426.06	421.73	424.15	1,313,221
19 Mar 24	423.97000 +2.22	424.05	420.74	422.39	1,627,166
18 Mar 24	421.75000 -1.06	426.21	421.36	424.07	1,001,279
15 Mar 24	422.81000 -0.66	424.52	418.65	420.03	2,368,225
14 Mar 24	423.47000 -4.56	428.10	421.06	426.72	1,282,469
13 Mar 24	428.03000 -0.58	430.17	426.68	428.29	748,591
12 Mar 24	428.60999 +1.93	430.73	426.15	429.32	909,935
11 Mar 24	426.67999 -1.55	428.69	423.29	427.00	976,631
08 Mar 24	428.23001 +1.56	430.60	426.87	427.74	1,116,004
07 Mar 24	426.67001 +0.53	430.73	426.40	430.73	1,166,648
06 Mar 24	426.14001 +3.83	426.90	422.35	424.33	1,506,151
05 Mar 24	422.31000 -3.13	427.06	421.39	423.81	1,434,643
04 Mar 24	425.44000 -3.57	429.51	423.95	428.38	2,045,223
01 Mar 24	429.01001 +0.63	432.27	426.98	428.00	1,444,779
29 Feb 24	428.38000 -1.01	433.59	428.02	432.51	2,068,189
28 Feb 24	429.39001 +1.55	431.81	426.17	427.47	1,168,554
27 Feb 24	427.84000 -5.57	434.60	426.24	433.25	1,493,586
26 Feb 24	433.41000 -4.86	439.30	433.39	436.68	1,135,289
23 Feb 24	438.26999 +3.05	440.32	436.16	436.48	868,417
22 Feb 24	435.22000 +10.89	437.62	428.48	429.11	1,301,035
21 Feb 24	424.32999 -1.68	429.49	421.38	425.51	972,556
20 Feb 24	426.01001 +2.44	426.21	420.68	423.16	1,983,281
16 Feb 24	423.57001 -0.92	427.51	421.86	422.00	1,630,433
15 Feb 24	424.48999 +3.28	426.66	422.08	423.49	1,377,201
14 Feb 24	421.20999 -1.27	425.49	417.47	424.45	1,423,490
13 Feb 24	422.48001 -7.05	426.26	420.13	421.84	1,883,158
12 Feb 24	429.53000 -8.36	439.14	429.18	439.14	1,694,778
09 Feb 24	437.89001 +1.26	441.04	431.33	436.93	1,825,752
08 Feb 24	436.63000 -23.09	437.34	419.85	431.80	3,762,759
07 Feb 24	459.72000 +6.43	461.16	453.63	459.38	1,574,360
06 Feb 24	453.29001 +1.75	454.52	449.72	451.79	951,351
05 Feb 24	451.54001 -2.51	453.02	445.67	450.00	1,209,113
02 Feb 24	454.04999 -3.17	456.73	448.18	455.00	1,484,297
01 Feb 24	457.22000 +8.87	457.46	447.73	448.35	941,357
31 Jan 24	448.35001 -6.21	457.19	447.96	455.01	1,662,884
30 Jan 24	454.56000 +4.75	455.33	448.50	450.19	1,035,752
29 Jan 24	449.81000 +3.21	450.62	444.96	447.93	1,073,364
26 Jan 24	446.60001 -2.74	449.44	445.42	448.93	781,470
25 Jan 24	449.34000 +3.44	449.57	443.61	447.36	1,023,569
24 Jan 24	445.89999 -0.59	450.32	445.20	448.41	877,614
23 Jan 24	446.48999 +2.03	447.00	443.02	446.57	809,051
22 Jan 24	444.45999 +2.51	446.20	442.84	444.72	1,022,515
19 Jan 24	441.95001 +2.35	443.46	439.03	441.23	963,918
18 Jan 24	439.60001 +1.87	441.16	435.63	439.48	974,079
17 Jan 24	437.73001 +1.18	439.49	433.46	433.84	1,028,936
16 Jan 24	436.54999 -0.45	438.22	432.87	433.44	1,113,328
12 Jan 24	437.00000 +2.81	439.30	434.14	437.47	823,459
11 Jan 24	434.19000 +1.06	435.62	430.22	434.17	1,265,026
10 Jan 24	433.13000 +2.96	434.95	429.65	431.75	997,522
09 Jan 24	430.17001 -2.00	432.88	428.29	428.29	706,094
08 Jan 24	432.17001 +4.24	432.39	427.58	430.65	1,190,543
05 Jan 24	427.92999 -1.74	431.38	425.77	428.86	921,195
04 Jan 24	429.67001 -0.19	433.65	429.02	430.65	1,044,889
03 Jan 24	429.85999 -6.53	434.60	429.08	433.41	923,520
02 Jan 24	436.39001 -4.13	440.50	433.76	439.27	1,059,114
29 Dec 23	440.51999 -1.32	443.72	439.14	441.84	714,218
28 Dec 23	441.84000 +1.84	443.47	439.02	439.66	675,390
27 Dec 23	440.00000 +3.77	440.29	434.00	435.29	817,244
26 Dec 23	436.23001 +1.39	438.63	434.51	434.51	535,084
22 Dec 23	434.84000 +2.15	436.86	432.62	435.13	665,655
21 Dec 23	432.69000 +4.86	433.08	429.05	429.05	802,996
20 Dec 23	427.82999 -8.83	437.46	427.57	436.70	1,545,361
19 Dec 23	436.66000 +0.25	439.82	434.50	435.16	1,141,606
18 Dec 23	436.41000 +0.63	439.33	435.15	435.97	881,599
15 Dec 23	435.78000 -2.00	437.35	432.56	432.59	2,008,246
14 Dec 23	437.78000 +2.52	441.67	435.80	440.00	1,320,888
13 Dec 23	435.26001 +8.45	435.99	427.37	428.90	1,184,660
12 Dec 23	426.81000 +3.06	427.15	422.33	423.49	1,064,160
11 Dec 23	423.75000 +8.37	424.13	415.98	416.12	1,380,166
08 Dec 23	415.38000 -2.00	418.85	413.17	415.64	1,642,474
07 Dec 23	417.38000 -1.28	419.93	416.60	419.50	1,242,981
06 Dec 23	418.66000 -4.49	425.00	418.38	423.00	1,475,303
05 Dec 23	423.14999 -1.04	426.15	419.71	426.10	1,661,170
04 Dec 23	424.19000 +2.19	425.60	418.03	419.55	1,513,456
01 Dec 23	422.00000 +6.17	424.98	416.01	417.00	1,974,460
30 Nov 23	415.82999 +1.19	416.12	412.11	413.13	1,665,998
29 Nov 23	414.64001 +1.66	418.34	413.74	414.53	946,829
28 Nov 23	412.98001 +0.73	417.74	410.01	411.00	1,134,373
27 Nov 23	412.25000 -2.85	414.01	410.39	412.41	1,326,868
24 Nov 23	415.10001 +0.00	416.02	412.76	416.02	404,177
22 Nov 23	415.10001 +1.34	417.78	413.88	415.29	977,581
21 Nov 23	413.76001 +2.22	413.88	410.94	411.03	1,059,374
20 Nov 23	411.54001 +3.42	413.20	407.53	407.58	1,510,396
17 Nov 23	408.12000 +4.14	408.42	401.79	403.50	1,647,151
16 Nov 23	403.98001 +1.92	405.60	403.21	404.43	1,062,353
15 Nov 23	402.06000 -1.85	407.34	401.58	403.91	1,243,629
14 Nov 23	403.91000 +9.10	406.43	398.73	399.64	1,674,047
13 Nov 23	394.81000 +0.84	396.02	392.69	394.42	1,164,928
10 Nov 23	393.97000 +6.29	394.10	387.05	389.75	1,201,242
09 Nov 23	387.67999 +1.30	390.49	385.38	389.63	1,200,164
08 Nov 23	386.38000 +1.81	386.74	382.12	383.48	781,753
07 Nov 23	384.57001 -0.08	388.00	383.67	385.75	908,868
06 Nov 23	384.64999 +1.75	385.31	381.33	382.21	1,209,317
03 Nov 23	382.89999 +6.98	385.53	380.05	381.41	1,888,475
02 Nov 23	375.92001 +24.52	379.82	365.00	365.00	3,046,535
01 Nov 23	351.39999 +2.09	353.27	347.00	350.53	1,411,913
31 Oct 23	349.31000 +4.24	349.41	342.93	345.49	1,748,140
30 Oct 23	345.07001 +2.59	346.83	340.49	344.80	1,546,494
27 Oct 23	342.48001 -5.78	349.99	340.61	348.50	1,160,918
26 Oct 23	348.26001 -0.87	352.86	347.44	347.74	946,222
25 Oct 23	349.13000 +1.19	353.57	345.91	346.62	1,113,341
24 Oct 23	347.94000 -2.26	353.91	345.10	350.25	1,548,484
23 Oct 23	350.20001 +0.17	354.66	346.11	347.90	1,128,590
20 Oct 23	350.03000 -7.53	357.42	349.89	357.42	2,062,604
19 Oct 23	357.56000 -2.34	362.38	356.05	360.78	899,885
18 Oct 23	359.89999 -7.41	365.75	359.70	364.24	975,919
17 Oct 23	367.31000 -0.23	371.64	362.85	364.72	728,081
16 Oct 23	367.54001 +3.83	371.63	364.98	366.38	826,735
13 Oct 23	363.70999 -2.11	368.48	360.54	366.51	661,951
12 Oct 23	365.82001 -6.08	373.39	363.88	372.84	861,227
11 Oct 23	371.89999 +2.32	374.05	369.22	371.93	611,392
10 Oct 23	369.57999 +3.11	372.43	365.26	366.00	889,932
09 Oct 23	366.47000 +2.41	367.28	361.98	361.98	638,601
06 Oct 23	364.06000 +2.78	366.17	357.55	359.66	880,437
05 Oct 23	361.28000 -1.00	362.42	357.45	361.13	714,285
04 Oct 23	362.28000 +5.86	362.58	356.84	357.91	1,069,629
03 Oct 23	356.42001 -10.30	365.67	355.00	364.18	1,027,023
02 Oct 23	366.72000 +1.31	372.01	364.59	367.26	1,568,553
29 Sep 23	365.41000 -3.12	374.69	364.57	371.51	1,142,314
28 Sep 23	368.53000 +5.47	370.32	362.83	363.06	1,907,251
27 Sep 23	363.06000 -1.01	365.59	360.91	365.13	1,437,559
26 Sep 23	364.07001 -7.39	368.61	363.24	366.18	1,852,911
25 Sep 23	371.45999 -0.23	372.60	369.51	370.44	946,343
22 Sep 23	371.69000 -0.62	375.90	371.07	372.57	1,159,312
21 Sep 23	372.31000 -13.93	385.00	372.16	383.64	1,079,160
20 Sep 23	386.23999 -3.07	392.11	385.82	390.02	773,508
19 Sep 23	389.31000 -0.21	389.86	386.64	387.97	848,957
18 Sep 23	389.51999 +1.26	391.22	386.33	386.97	638,256
15 Sep 23	388.26001 -7.93	394.70	387.80	393.48	2,472,331
14 Sep 23	396.19000 +6.34	396.39	389.92	394.32	825,458
13 Sep 23	389.85001 +2.56	390.90	385.73	386.66	680,884
12 Sep 23	387.29001 -2.07	389.93	385.28	387.13	968,737
11 Sep 23	389.35999 -1.35	392.83	387.64	390.71	973,309
08 Sep 23	390.70999 -2.87	395.49	389.51	394.50	864,618
07 Sep 23	393.57999 -0.57	395.16	389.53	389.53	1,160,924
06 Sep 23	394.14999 +0.60	395.85	391.95	393.19	1,099,495
05 Sep 23	393.54999 -0.69	402.94	393.36	394.45	1,334,327
01 Sep 23	394.23999 +3.38	396.62	392.82	393.65	769,401
31 Aug 23	390.85999 -1.52	395.88	390.74	393.42	1,201,826
30 Aug 23	392.38000 -0.12	395.43	391.48	392.12	750,473
29 Aug 23	392.50000 +2.07	393.24	388.81	389.61	661,432
28 Aug 23	390.42999 +2.16	393.15	387.88	390.13	1,015,988
25 Aug 23	388.26999 +1.25	391.92	385.70	388.95	942,354
24 Aug 23	387.01999 -4.71	396.21	386.98	392.01	770,535
23 Aug 23	391.73001 +8.19	392.00	385.22	386.66	770,596
22 Aug 23	383.54001 +5.06	385.53	378.98	380.89	1,024,756
21 Aug 23	378.48001 -3.52	383.19	376.79	382.00	1,168,785
18 Aug 23	382.00000 -2.38	384.85	380.17	380.44	1,045,634
17 Aug 23	384.38000 -2.37	390.14	384.14	387.46	994,311
16 Aug 23	386.75000 -0.30	389.16	384.03	384.87	811,061
15 Aug 23	387.04999 -1.64	388.52	385.07	385.82	971,887
14 Aug 23	388.69000 +1.00	390.63	386.61	388.06	847,696
11 Aug 23	387.69000 -0.12	388.58	383.46	385.17	817,384
10 Aug 23	387.81000 +0.15	394.75	387.19	389.90	933,152
09 Aug 23	387.66000 +1.15	392.01	386.12	386.31	927,170
08 Aug 23	386.51001 -3.87	388.95	380.67	387.90	951,899
07 Aug 23	390.38000 +3.54	390.51	386.00	387.59	715,492
04 Aug 23	386.84000 +3.12	390.72	380.62	384.56	1,196,672
03 Aug 23	383.72000 -10.53	392.97	382.70	388.78	2,144,597
02 Aug 23	394.25000 -4.06	395.94	390.72	394.30	1,589,582
01 Aug 23	398.31000 +3.80	398.87	393.37	394.40	1,221,376
31 Jul 23	394.51001 +2.35	395.27	388.04	391.79	1,916,195
28 Jul 23	392.16000 -3.52	401.83	392.02	398.01	2,418,822
27 Jul 23	395.67999 -32.73	412.43	393.77	403.50	3,530,218
26 Jul 23	428.41000 +0.88	428.65	425.41	428.07	1,352,695
25 Jul 23	427.53000 +4.73	428.65	420.51	421.42	1,353,892
24 Jul 23	422.79999 -0.49	425.51	421.05	424.40	1,442,187
21 Jul 23	423.29001 -0.50	425.29	423.26	424.78	1,351,054
20 Jul 23	423.79001 +1.26	424.11	420.82	422.91	1,085,440
19 Jul 23	422.53000 +0.68	425.34	420.95	423.71	1,320,262
18 Jul 23	421.85001 +4.46	422.26	417.01	417.72	1,024,166
17 Jul 23	417.39001 +1.37	418.64	414.72	416.71	1,189,373
14 Jul 23	416.01999 +3.99	417.36	412.29	412.62	1,282,643
13 Jul 23	412.03000 +5.47	413.56	407.28	409.99	1,244,812
12 Jul 23	406.56000 +10.14	409.45	403.17	403.82	1,952,350
11 Jul 23	396.42001 -2.01	399.88	394.97	396.98	926,583
10 Jul 23	398.42999 +5.18	400.77	393.99	393.99	840,790
07 Jul 23	393.25000 -2.11	398.07	392.00	393.22	811,566
06 Jul 23	395.35999 -4.24	397.52	392.55	395.36	1,031,465
05 Jul 23	399.60001 +2.68	401.33	392.91	395.43	1,163,032
03 Jul 23	396.92001 -3.97	399.11	394.29	398.37	713,645
30 Jun 23	400.89001 +5.05	405.65	398.75	400.19	1,349,873
29 Jun 23	395.84000 +4.32	396.86	389.83	391.59	999,704
28 Jun 23	391.51999 +0.51	392.10	389.19	390.24	721,087
27 Jun 23	391.01001 +4.00	392.32	386.64	389.65	711,322
26 Jun 23	387.01001 -3.35	391.35	386.93	390.26	855,935
23 Jun 23	390.35999 +2.12	392.38	385.01	385.86	1,467,648
22 Jun 23	388.23999 -0.87	388.99	383.83	388.27	1,143,191
21 Jun 23	389.10999 -2.73	391.42	386.44	389.31	1,266,729
20 Jun 23	391.84000 -3.37	392.65	384.43	387.05	1,500,052
16 Jun 23	395.20999 -4.77	402.92	395.00	401.84	1,883,531
15 Jun 23	399.98001 +6.89	401.27	392.70	394.49	1,465,327
14 Jun 23	393.09000 +2.53	395.48	390.49	391.29	1,498,495
13 Jun 23	390.56000 +5.30	390.96	384.81	386.27	1,515,342
12 Jun 23	385.26001 +1.26	386.18	382.53	384.61	1,159,064
09 Jun 23	384.00000 +1.84	385.00	381.40	384.20	1,251,442
08 Jun 23	382.16000 +7.97	382.33	373.82	374.66	1,035,760
07 Jun 23	374.19000 -4.99	380.75	372.82	379.92	1,020,739
06 Jun 23	379.17999 +1.08	381.03	375.97	376.65	737,488
05 Jun 23	378.10001 +2.07	380.70	376.50	377.98	814,190
02 Jun 23	376.03000 +7.04	378.70	371.21	372.00	1,326,555
01 Jun 23	368.98999 +1.56	371.54	365.42	366.53	1,068,403
31 May 23	367.42999 +3.10	368.53	359.76	362.00	2,508,811
30 May 23	364.32999 +3.55	370.10	362.81	365.72	973,485
26 May 23	360.78000 +2.46	363.60	357.71	358.76	1,054,463
25 May 23	358.32001 +2.12	359.45	354.74	356.07	1,069,590
24 May 23	356.20001 -5.99	362.38	354.20	361.58	1,234,329
23 May 23	362.19000 -10.16	372.45	360.88	369.60	1,198,712
22 May 23	372.35001 +6.93	374.06	365.41	365.41	1,231,437
19 May 23	365.42001 +1.62	370.78	361.53	362.19	1,304,599
18 May 23	363.79999 +2.86	364.57	358.77	361.29	1,046,803
17 May 23	360.94000 +2.29	361.98	357.23	361.43	870,675
16 May 23	358.64999 -2.83	362.30	358.47	359.86	683,015
15 May 23	361.48001 +2.14	361.83	357.36	359.57	854,179
12 May 23	359.34000 -0.95	361.98	356.71	360.71	750,010
11 May 23	360.29001 -1.89	363.64	358.11	362.92	892,628
10 May 23	362.17999 +6.91	363.64	357.10	357.10	1,407,131
09 May 23	355.26999 +0.09	359.10	354.73	355.18	863,669
08 May 23	355.17999 +0.99	356.15	353.25	354.46	696,167
05 May 23	354.19000 +6.68	356.65	350.24	351.07	929,985
04 May 23	347.51001 -2.46	352.41	346.62	348.71	1,022,771
03 May 23	349.97000 -6.05	358.34	349.86	357.44	912,463
02 May 23	356.01999 -6.63	362.65	352.50	360.12	1,131,628
01 May 23	362.64999 +0.07	365.53	361.26	361.70	1,085,072
28 Apr 23	362.57999 +7.00	362.95	355.02	355.03	1,742,693
27 Apr 23	355.57999 +15.51	357.23	345.50	345.91	1,647,262
26 Apr 23	340.07001 -5.14	345.45	338.92	343.34	1,586,961
25 Apr 23	345.20999 -2.45	350.82	344.08	347.35	1,447,594
24 Apr 23	347.66000 -4.06	353.68	346.15	352.77	1,022,347
21 Apr 23	351.72000 -1.19	354.51	350.57	353.90	753,083
20 Apr 23	352.91000 +0.88	355.36	349.73	350.28	859,069
19 Apr 23	352.03000 -0.14	353.84	350.42	350.50	844,982
18 Apr 23	352.17001 +3.16	352.86	347.58	350.00	1,223,874
17 Apr 23	349.01001 +1.15	349.86	345.59	346.59	863,587
14 Apr 23	347.85999 -0.01	350.12	346.09	347.70	959,993
13 Apr 23	347.87000 +5.08	348.25	343.14	344.32	732,964
12 Apr 23	342.79001 +0.88	347.81	341.76	346.47	903,075
11 Apr 23	341.91000 +3.08	343.90	339.54	340.73	752,523
10 Apr 23	338.82999 -2.03	338.99	329.46	337.44	893,179
06 Apr 23	340.85999 -3.74	343.40	334.50	343.40	1,309,958
05 Apr 23	344.60001 -1.81	348.55	344.28	345.76	948,716
04 Apr 23	346.41000 +0.14	352.24	345.51	348.49	1,098,896
03 Apr 23	346.26999 +1.50	346.70	341.06	342.50	1,683,531
31 Mar 23	344.76999 +3.50	346.59	342.16	343.83	1,732,799
30 Mar 23	341.26999 +3.14	342.65	338.61	340.40	797,121
29 Mar 23	338.13000 +4.00	338.61	335.08	337.14	1,283,764
28 Mar 23	334.13000 -1.62	335.96	331.31	334.30	960,688
27 Mar 23	335.75000 +1.23	339.31	333.58	338.60	1,202,569
24 Mar 23	334.51999 +2.27	335.33	327.08	328.03	1,192,828
23 Mar 23	332.25000 -3.47	338.32	330.36	334.32	1,413,245
22 Mar 23	335.72000 -5.88	344.75	335.59	342.10	1,133,804
21 Mar 23	341.60001 +7.01	342.40	338.02	338.85	1,067,056
20 Mar 23	334.59000 +0.10	335.33	331.12	334.94	1,504,965
17 Mar 23	334.48999 -5.41	340.32	331.20	339.05	3,418,186
16 Mar 23	339.89999 +5.92	341.56	332.29	333.18	1,355,423
15 Mar 23	333.98001 +1.25	334.50	325.91	326.81	2,068,530
14 Mar 23	332.73001 +7.94	334.69	327.56	330.39	1,953,159
13 Mar 23	324.79001 -1.75	329.96	321.14	324.73	2,248,041
10 Mar 23	326.54001 -7.39	338.45	325.25	337.21	2,448,901
09 Mar 23	333.92999 -4.95	344.70	333.37	339.81	1,427,507
08 Mar 23	338.88000 +2.23	339.58	331.17	336.28	1,177,839
07 Mar 23	336.64999 -14.67	350.63	336.04	350.61	1,463,873
06 Mar 23	351.32001 +5.25	353.07	346.49	347.06	1,612,683
03 Mar 23	346.07001 +6.18	346.16	341.38	342.51	1,045,140
02 Mar 23	339.89001 +2.11	340.03	330.86	332.32	1,175,950
01 Mar 23	337.78000 -3.42	343.01	337.14	340.08	1,194,071
28 Feb 23	341.20001 -0.31	345.10	338.74	340.27	2,046,759
27 Feb 23	341.51001 -1.87	347.57	340.41	347.34	1,383,938
24 Feb 23	343.38000 -4.75	346.56	340.39	346.56	1,071,749
23 Feb 23	348.13000 +1.93	350.67	344.59	349.08	1,245,809
22 Feb 23	346.20001 -4.59	352.32	344.47	351.20	1,674,532
21 Feb 23	350.79001 -10.04	357.05	350.42	356.35	1,206,481
17 Feb 23	360.82999 +3.01	361.01	353.74	354.33	1,206,270
16 Feb 23	357.82001 -9.75	362.62	357.78	359.84	967,615
15 Feb 23	367.57001 +2.71	367.69	360.17	360.27	1,011,667
14 Feb 23	364.85999 -5.74	370.84	363.32	370.46	1,418,074
13 Feb 23	370.60001 +6.74	371.45	363.73	364.75	1,458,233
10 Feb 23	363.85999 +0.21	365.38	359.32	361.46	1,324,785
09 Feb 23	363.64999 -2.20	374.79	362.96	371.15	1,483,331
08 Feb 23	365.85001 -5.26	371.56	364.66	368.17	1,152,053
07 Feb 23	371.10999 +2.45	372.10	362.16	365.17	859,274
06 Feb 23	368.66000 -4.25	370.00	366.31	367.32	1,028,391
03 Feb 23	372.91000 -10.25	376.67	370.51	373.57	1,554,470
02 Feb 23	383.16000 +5.98	388.42	379.89	381.50	1,266,649
01 Feb 23	377.17999 +2.24	380.14	369.36	372.61	1,465,278
31 Jan 23	374.94000 +8.80	375.15	366.52	369.26	1,662,174
30 Jan 23	366.14001 -7.25	373.80	365.60	369.63	1,202,753
27 Jan 23	373.39001 +6.01	375.22	362.75	364.29	1,509,733
26 Jan 23	367.38000 +1.00	369.90	364.52	369.83	1,526,629
25 Jan 23	366.38000 -1.34	368.64	360.37	363.17	1,048,643
24 Jan 23	367.72000 -3.04	373.04	364.29	373.04	917,025
23 Jan 23	370.76001 +2.71	374.27	365.60	368.09	1,192,020
20 Jan 23	368.04999 +6.92	368.38	361.24	361.24	3,077,427
19 Jan 23	361.13000 -2.97	363.79	356.54	360.23	1,150,857
18 Jan 23	364.10001 -3.31	374.36	363.83	367.72	1,760,504
17 Jan 23	367.41000 +1.03	369.27	365.14	366.41	1,237,491
13 Jan 23	366.38000 -1.39	366.72	362.93	363.95	1,447,094
12 Jan 23	367.76999 +3.72	368.64	360.39	366.00	1,186,788
11 Jan 23	364.04999 +9.66	365.27	355.30	356.17	1,597,173
10 Jan 23	354.39001 +4.05	355.40	348.00	349.16	927,749
09 Jan 23	350.34000 +2.50	356.48	350.05	351.17	1,699,801
06 Jan 23	347.84000 +11.76	349.30	335.91	339.45	1,780,993
05 Jan 23	336.07999 -5.54	340.30	334.72	338.12	1,148,022
04 Jan 23	341.62000 +6.45	344.94	337.83	340.44	1,393,844
03 Jan 23	335.17001 +0.23	343.83	332.14	342.04	1,212,970
30 Dec 22	334.94000 -4.87	337.67	331.86	335.70	1,104,157
29 Dec 22	339.81000 +10.21	340.22	331.55	332.02	988,770
28 Dec 22	329.60001 -1.72	335.02	329.43	331.44	840,107
27 Dec 22	331.32001 -1.62	333.68	329.77	332.29	739,935
23 Dec 22	332.94000 +0.83	332.96	328.44	329.78	740,068
22 Dec 22	332.10999 -5.34	334.91	328.40	334.53	1,455,257
21 Dec 22	337.45001 +5.34	338.01	334.15	335.07	1,229,265
20 Dec 22	332.10999 -3.55	334.64	330.75	332.19	1,288,271
19 Dec 22	335.66000 -3.94	339.38	334.85	338.80	1,476,541
16 Dec 22	339.60001 -4.98	341.68	337.72	339.98	4,511,664
15 Dec 22	344.57999 -9.26	350.30	342.71	348.45	2,007,870
14 Dec 22	353.84000 -3.85	361.36	350.08	357.49	1,711,413
13 Dec 22	357.69000 +10.50	366.44	354.59	362.38	1,961,240
12 Dec 22	347.19000 +0.44	348.43	344.90	346.61	1,813,980
09 Dec 22	346.75000 -6.06	353.03	346.41	351.34	1,502,805
08 Dec 22	352.81000 +1.29	357.21	350.91	350.91	1,160,423
07 Dec 22	351.51999 -0.17	354.53	349.03	351.60	1,770,047
06 Dec 22	351.69000 +1.38	352.75	348.47	351.02	1,538,406
05 Dec 22	350.31000 -9.49	357.18	348.44	354.72	2,143,929
02 Dec 22	359.79999 -2.78	362.05	355.83	356.41	2,026,443
01 Dec 22	362.57999 +9.78	365.80	355.95	356.89	2,677,939
30 Nov 22	352.79999 +5.66	353.38	340.11	347.13	6,468,946
29 Nov 22	347.14001 -3.87	351.73	346.39	350.72	1,676,323
28 Nov 22	351.01001 -6.90	357.34	349.93	354.46	1,946,513
25 Nov 22	357.91000 -0.36	358.31	352.53	355.05	763,527
23 Nov 22	358.26999 +6.02	362.05	351.12	353.02	2,137,454
22 Nov 22	352.25000 +4.83	352.45	346.25	349.37	1,405,056
21 Nov 22	347.42001 +1.55	349.30	339.01	343.25	1,830,597
18 Nov 22	345.87000 -0.90	353.11	340.41	351.99	1,962,940
17 Nov 22	346.76999 -6.90	349.99	343.52	348.94	1,288,457
16 Nov 22	353.67001 -0.99	357.82	351.90	355.34	1,390,806
15 Nov 22	354.66000 +6.99	357.54	351.23	353.84	1,413,472
14 Nov 22	347.67001 -8.53	352.96	346.25	348.74	1,363,577
11 Nov 22	356.20001 +9.99	357.73	346.07	346.07	2,042,616
10 Nov 22	346.20999 +32.11	347.29	329.65	330.69	2,569,646
09 Nov 22	314.10001 -5.84	319.49	312.64	318.55	1,731,486
08 Nov 22	319.94000 +0.69	325.24	316.34	321.14	1,210,442
07 Nov 22	319.25000 +32.63	322.28	314.79	321.37	1,040,183
14 Oct 22	286.62000 -5.66	300.11	286.12	295.29	1,631,581
13 Oct 22	292.28000 +1.11	294.35	279.32	283.00	2,799,132
12 Oct 22	291.17001 -3.55	295.89	291.06	294.90	1,444,874
11 Oct 22	294.72000 -4.00	299.51	293.11	297.27	1,612,523
10 Oct 22	298.72000 -5.81	307.17	297.71	307.12	1,551,538
07 Oct 22	304.53000 -11.64	313.58	302.61	312.78	2,098,321
06 Oct 22	316.17001 -5.48	322.73	315.41	320.96	1,267,945
05 Oct 22	321.64999 -1.90	324.13	316.93	318.95	1,386,384
04 Oct 22	323.54999 +8.76	324.34	318.31	318.84	1,507,363
03 Oct 22	314.79001 +9.44	316.50	306.84	307.07	1,479,324
30 Sep 22	305.35001 -5.08	315.10	305.08	310.29	2,205,141
29 Sep 22	310.42999 -4.34	312.52	308.35	311.64	2,213,361
28 Sep 22	314.76999 +1.50	317.28	311.06	315.31	2,659,339
27 Sep 22	313.26999 -2.16	320.27	310.25	318.02	2,833,544
26 Sep 22	315.42999 -2.43	319.10	312.11	317.24	2,722,487
23 Sep 22	317.85999 -4.51	323.61	315.29	321.78	2,445,349
22 Sep 22	322.37000 -12.51	334.25	322.22	333.59	2,508,937
21 Sep 22	334.88000 -4.47	344.88	334.88	341.78	1,307,444
20 Sep 22	339.35001 -5.34	342.93	335.22	342.41	1,260,735
19 Sep 22	344.69000 -1.38	345.04	341.02	342.64	1,543,222
16 Sep 22	346.07001 -0.99	346.35	340.69	343.95	3,390,043
15 Sep 22	347.06000 -4.10	351.14	344.38	350.66	2,074,809
14 Sep 22	351.16000 -5.35	359.78	347.95	359.78	2,616,531
13 Sep 22	356.51001 -14.99	365.28	355.78	364.23	1,638,759
12 Sep 22	371.50000 +2.08	374.23	369.15	370.48	1,255,912
09 Sep 22	369.42001 +2.36	371.21	366.44	367.48	1,276,170
08 Sep 22	367.06000 +3.53	367.52	360.48	361.14	997,326
07 Sep 22	363.53000 +6.74	363.90	355.32	356.88	1,082,238
06 Sep 22	356.79001 +9.16	359.95	349.82	350.01	1,582,723
02 Sep 22	347.63000 -4.34	356.14	345.55	356.14	1,233,582
01 Sep 22	351.97000 -0.21	352.08	345.90	349.59	1,571,922
31 Aug 22	352.17999 -3.38	359.67	352.01	356.81	1,939,692
30 Aug 22	355.56000 -5.44	363.41	353.11	363.41	1,725,492
29 Aug 22	361.00000 -3.06	365.11	359.51	360.55	1,248,922
26 Aug 22	364.06000 -15.56	380.18	363.70	380.00	1,358,428
25 Aug 22	379.62000 +3.91	379.68	371.62	374.72	2,004,137
24 Aug 22	375.70999 +2.91	376.72	371.99	372.94	1,777,860
23 Aug 22	372.79999 -3.65	376.00	371.81	374.97	2,256,849
22 Aug 22	376.45001 -3.47	378.43	374.18	375.18	1,189,927
19 Aug 22	379.92001 -7.46	384.77	378.75	384.02	2,565,693
18 Aug 22	387.38000 -0.35	388.85	386.21	386.61	1,631,759
17 Aug 22	387.73001 -1.04	390.57	382.91	383.76	1,078,107
16 Aug 22	388.76999 -2.32	390.56	386.39	388.19	1,381,724
15 Aug 22	391.09000 -0.83	395.80	389.96	390.82	1,471,917
12 Aug 22	391.92001 +5.75	392.48	386.13	388.47	1,257,609
11 Aug 22	386.17001 -7.03	395.28	385.68	395.06	1,467,683
10 Aug 22	393.20001 +16.11	394.99	382.77	382.77	2,141,219
09 Aug 22	377.09000 -1.03	379.97	374.10	378.40	1,174,687
08 Aug 22	378.12000 +1.47	380.33	374.23	380.00	872,825
05 Aug 22	376.64999 -1.25	377.07	369.37	373.16	977,925
04 Aug 22	377.89999 +9.74	378.74	366.29	366.29	1,973,157
03 Aug 22	368.16000 -1.62	371.98	363.18	369.00	1,568,168
02 Aug 22	369.78000 -6.30	375.49	363.44	370.00	2,014,099
01 Aug 22	376.07999 -0.85	377.00	371.96	373.41	1,418,468
29 Jul 22	376.92999 +2.34	378.49	372.84	373.60	1,902,107
28 Jul 22	374.59000 +13.67	375.87	361.88	364.44	1,741,187
27 Jul 22	360.92001 +4.80	362.77	355.73	356.27	1,627,082
26 Jul 22	356.12000 +2.09	360.40	349.85	349.98	2,151,211
25 Jul 22	354.03000 -7.91	360.51	351.78	360.51	2,110,975
22 Jul 22	361.94000 +0.32	364.30	359.75	363.67	1,714,929
21 Jul 22	361.62000 +3.02	361.92	356.69	358.00	1,794,664
20 Jul 22	358.60001 +1.46	362.06	356.87	358.05	1,366,595
19 Jul 22	357.14001 +11.78	357.54	348.63	349.76	1,785,953
18 Jul 22	345.35999 -4.09	355.05	344.65	351.27	1,709,717
15 Jul 22	349.45001 +4.28	351.91	347.77	349.48	1,750,538
14 Jul 22	345.17001 +3.15	347.42	336.53	338.59	1,505,904
13 Jul 22	342.01999 -4.03	344.13	339.39	341.29	2,491,844
12 Jul 22	346.04999 -5.56	354.40	344.13	349.84	1,664,436
11 Jul 22	351.60999 -0.87	356.37	348.64	354.07	1,502,681
08 Jul 22	352.48001 +0.65	355.87	349.17	349.18	1,606,948
07 Jul 22	351.82999 +2.81	352.34	345.00	345.00	1,611,441
06 Jul 22	349.01999 +4.70	351.67	344.23	346.75	1,757,459
05 Jul 22	344.32001 +0.99	344.74	336.73	338.27	2,051,005
01 Jul 22	343.32999 +6.27	343.86	334.44	336.73	1,912,522
30 Jun 22	337.06000 +2.31	339.79	331.82	333.52	2,153,517
29 Jun 22	334.75000 +2.05	338.36	332.36	332.71	1,745,089
28 Jun 22	332.70001 -7.77	344.00	331.52	340.27	1,963,868
27 Jun 22	340.47000 -1.19	343.26	337.26	342.45	1,728,616
24 Jun 22	341.66000 +7.92	342.14	333.75	336.29	4,890,256
23 Jun 22	333.73999 +8.57	334.57	326.76	327.17	2,082,923
22 Jun 22	325.17001 +5.15	328.54	316.62	317.69	2,001,450
21 Jun 22	320.01999 +0.09	326.66	318.39	322.84	3,614,525
17 Jun 22	319.92999 +3.90	323.57	313.45	313.45	4,856,078
16 Jun 22	316.03000 -5.31	316.85	312.26	313.45	2,692,492
15 Jun 22	321.34000 +3.91	326.45	317.56	319.94	2,489,633
14 Jun 22	317.42999 -4.93	322.51	314.09	319.92	2,848,989
13 Jun 22	322.35999 -10.40	329.11	321.46	326.16	3,357,348
10 Jun 22	332.76001 -3.67	336.53	328.52	331.07	2,505,143
09 Jun 22	336.42999 -2.26	342.64	336.28	338.43	1,759,373
08 Jun 22	338.69000 -5.77	345.23	337.79	341.71	1,620,789
07 Jun 22	344.45999 +5.82	345.60	338.17	339.14	1,904,709
06 Jun 22	338.64001 +2.71	344.39	336.82	336.82	1,815,800
03 Jun 22	335.92999 -7.11	338.73	331.83	336.43	2,275,976
02 Jun 22	343.04001 +11.03	343.24	331.09	331.09	2,609,644
01 Jun 22	332.01001 -17.47	346.59	311.87	313.01	7,792,637
31 May 22	349.48001 -11.16	358.16	348.79	356.47	9,048,906
27 May 22	360.64001 +8.17	361.24	354.25	354.25	2,177,787
26 May 22	352.47000 +4.81	354.37	347.52	349.64	2,048,025
25 May 22	347.66000 -3.21	352.34	345.89	349.83	2,830,160
24 May 22	350.87000 +0.35	352.25	345.33	346.95	2,049,270
23 May 22	350.51999 +8.10	353.35	342.28	343.56	2,753,306
20 May 22	342.42001 +10.35	342.87	334.03	336.53	3,425,752
19 May 22	332.07001 +1.95	335.18	324.86	326.46	2,581,840
18 May 22	330.12000 -9.16	335.59	329.39	332.41	2,527,676
17 May 22	339.28000 +3.92	342.72	335.73	342.20	2,149,352
16 May 22	335.35999 -1.49	337.58	330.91	333.34	2,588,057
13 May 22	336.85001 +7.19	341.07	332.56	335.30	2,811,745
12 May 22	329.66000 +3.85	332.27	322.20	322.97	3,251,300
11 May 22	325.81000 -2.18	334.16	323.07	324.72	2,987,956
10 May 22	327.98999 -0.78	336.35	322.67	333.73	2,959,611
09 May 22	328.76999 -16.99	342.52	327.92	337.40	4,154,891
06 May 22	345.76001 -1.14	346.82	337.96	346.82	3,353,760
05 May 22	346.89999 -17.42	360.41	343.98	360.22	4,252,202
04 May 22	364.32001 +4.69	364.97	347.67	356.80	3,714,201
03 May 22	359.63000 -7.69	372.01	356.95	367.05	2,767,092
02 May 22	367.32001 -9.18	371.64	360.27	364.00	3,849,986
29 Apr 22	376.50000 -10.05	387.26	375.36	382.33	2,103,126
28 Apr 22	386.54999 +5.91	389.20	379.81	384.65	1,690,122
27 Apr 22	380.64001 +5.14	384.73	376.76	376.76	1,930,679
26 Apr 22	375.50000 -5.72	384.20	374.71	380.25	1,687,917
25 Apr 22	381.22000 +1.56	381.40	373.68	377.25	2,197,753
22 Apr 22	379.66000 -11.17	389.52	379.32	388.52	1,749,263
21 Apr 22	390.82999 -6.42	403.48	389.24	399.23	1,538,070
20 Apr 22	397.25000 +1.90	402.77	396.74	397.80	1,614,102
19 Apr 22	395.35001 +4.79	397.11	389.80	391.33	1,869,633
18 Apr 22	390.56000 +2.97	391.59	385.87	386.49	1,212,518
14 Apr 22	387.59000 -8.72	400.17	387.00	398.21	2,404,958
13 Apr 22	396.31000 -1.00	398.90	390.76	396.00	2,458,283
12 Apr 22	397.31000 -8.30	406.93	396.08	405.96	2,226,211
11 Apr 22	405.60999 -7.48	412.43	401.47	411.23	1,466,527
08 Apr 22	413.09000 -1.90	415.82	410.77	414.04	1,061,931
07 Apr 22	414.98999 +4.11	416.36	408.08	409.30	2,172,669
06 Apr 22	410.88000 -1.00	413.00	406.25	407.53	1,558,259
05 Apr 22	411.88000 -2.42	415.98	410.15	411.93	1,263,610
04 Apr 22	414.29999 +6.42	417.37	408.06	409.97	1,620,577
01 Apr 22	407.88000 -2.30	412.20	405.64	409.98	1,721,945
31 Mar 22	410.17999 -8.77	423.55	410.17	422.50	2,414,864
30 Mar 22	418.95001 +1.50	419.42	415.67	416.39	2,096,129
29 Mar 22	417.45001 +2.95	420.82	414.97	419.80	1,527,047
28 Mar 22	414.50000 +1.03	417.61	410.23	414.35	2,529,935
25 Mar 22	413.47000 +5.80	413.85	407.89	408.95	1,994,045
24 Mar 22	407.67001 +1.96	410.62	405.99	409.61	2,066,784
23 Mar 22	405.70999 -8.57	412.86	404.83	411.66	2,145,205
22 Mar 22	414.28000 +9.52	416.53	405.54	406.46	2,336,298
21 Mar 22	404.76001 -5.18	407.99	401.86	405.59	2,206,113
18 Mar 22	409.94000 +7.28	412.00	403.45	404.17	2,833,910
17 Mar 22	402.66000 +10.43	402.97	391.50	391.50	2,393,741
16 Mar 22	392.23001 +4.84	396.39	384.07	389.92	2,092,213
15 Mar 22	387.39001 +10.39	388.36	375.42	380.96	1,977,228
14 Mar 22	377.00000 -2.68	386.34	373.18	383.53	2,558,070
11 Mar 22	379.67999 -3.07	388.64	379.28	385.00	2,252,080
10 Mar 22	382.75000 -8.76	385.74	373.84	381.28	2,767,338
09 Mar 22	391.51001 +3.38	402.11	390.98	401.40	3,034,286
08 Mar 22	388.13000 +2.49	395.78	380.48	384.15	3,691,997
07 Mar 22	385.64001 -21.91	407.99	384.67	406.83	4,221,979
04 Mar 22	407.54999 +7.05	408.37	397.26	399.88	3,580,544
03 Mar 22	400.50000 +1.38	408.80	391.15	398.76	4,359,843
02 Mar 22	399.12000 +8.54	406.56	391.98	394.00	5,798,528
01 Mar 22	390.57999 +14.88	396.28	376.18	378.00	9,770,491
28 Feb 22	375.70001 -5.19	389.48	372.13	379.00	5,249,949
25 Feb 22	380.89001 -0.79	384.49	371.00	377.87	8,122,171
24 Feb 22	381.67999 +8.31	383.72	363.54	364.27	1,895,373
23 Feb 22	373.37000 -6.88	384.76	372.76	383.92	1,766,791
22 Feb 22	380.25000 +1.58	384.30	376.05	376.37	1,644,387
18 Feb 22	378.67001 -2.82	383.49	376.47	382.49	1,253,553
17 Feb 22	381.48999 -5.06	388.02	380.91	386.82	1,224,809
16 Feb 22	386.54999 +1.18	389.29	380.61	384.41	1,813,065
15 Feb 22	385.37000 +4.66	390.00	382.81	387.26	1,430,583
14 Feb 22	380.70999 -6.95	388.98	375.45	386.50	3,156,694
11 Feb 22	387.66000 -8.79	397.39	386.25	395.00	2,731,867
10 Feb 22	396.45001 -10.84	406.68	394.12	399.33	2,420,547
09 Feb 22	407.29001 +7.51	410.10	401.28	402.77	2,317,397
08 Feb 22	399.78000 -5.47	403.08	391.75	401.34	2,887,766
07 Feb 22	405.25000 -9.14	417.65	403.90	414.09	1,471,295
04 Feb 22	414.39001 +1.24	420.01	408.34	409.40	1,370,767
03 Feb 22	413.14999 -8.92	419.83	412.20	418.00	1,226,672
02 Feb 22	422.07001 +4.61	423.41	417.50	421.30	1,640,608
01 Feb 22	417.45999 +2.24	419.40	409.22	418.45	1,457,600
31 Jan 22	415.22000 +8.60	415.51	405.47	406.65	1,788,220
28 Jan 22	406.62000 +11.54	406.72	390.95	395.23	1,649,710
27 Jan 22	395.07999 -2.46	410.05	393.09	403.72	1,716,684
26 Jan 22	397.54001 -1.99	407.51	394.21	403.14	2,106,245
25 Jan 22	399.53000 -18.42	413.11	399.02	410.56	2,498,494
24 Jan 22	417.95001 +1.02	418.85	400.69	409.48	1,857,127
21 Jan 22	416.92999 -1.05	425.21	414.35	419.04	1,634,294
20 Jan 22	417.98001 -4.97	431.44	416.42	425.29	1,284,152
19 Jan 22	422.95001 -1.20	434.77	422.47	427.43	1,535,291
18 Jan 22	424.14999 -8.21	427.70	420.64	426.21	1,482,826
14 Jan 22	432.35999 -3.91	434.49	427.28	433.14	1,400,673
13 Jan 22	436.26999 -11.57	450.07	434.70	447.83	1,158,011
12 Jan 22	447.84000 +6.82	450.59	442.57	443.53	1,910,399
11 Jan 22	441.01999 +5.63	441.17	430.90	435.39	1,497,230
10 Jan 22	435.39001 -11.36	442.41	428.32	439.10	2,357,484
07 Jan 22	446.75000 -5.21	452.08	446.13	450.08	1,086,373
06 Jan 22	451.95999 -3.80	454.95	446.55	453.73	1,452,603
05 Jan 22	455.76001 -4.06	463.15	455.41	461.23	1,316,057
04 Jan 22	459.82001 -1.28	465.02	456.96	465.02	1,215,234
03 Jan 22	461.10001 -10.83	472.83	458.25	472.83	1,282,387
31 Dec 21	471.92999 +1.45	473.93	469.02	469.58	811,452
30 Dec 21	470.48001 -4.07	476.78	470.05	474.94	820,420
29 Dec 21	474.54999 -0.55	477.48	472.35	475.92	709,360
28 Dec 21	475.10001 -3.00	481.44	474.51	478.63	717,583
27 Dec 21	478.10001 +4.36	480.27	472.51	478.24	850,738
23 Dec 21	473.73999 +0.48	477.42	473.47	474.31	1,342,569
22 Dec 21	473.26001 +2.77	473.70	468.60	470.97	814,671
21 Dec 21	470.48999 +10.15	470.90	463.05	464.71	717,273
20 Dec 21	460.34000 -7.30	462.36	454.00	462.36	1,675,349
17 Dec 21	467.64001 -9.19	475.56	464.85	475.43	2,355,503
16 Dec 21	476.82999 -2.14	484.21	471.49	480.91	1,377,423
15 Dec 21	478.97000 +8.63	479.53	469.64	471.37	1,093,332
14 Dec 21	470.34000 -8.52	478.03	464.84	475.77	1,440,345
13 Dec 21	478.85999 +5.19	481.61	473.08	475.13	1,449,465
10 Dec 21	473.67001 +6.01	473.86	465.31	469.81	904,299
09 Dec 21	467.66000 -5.34	472.03	467.34	471.34	931,019
08 Dec 21	473.00000 +2.54	473.41	468.84	471.35	998,575
07 Dec 21	470.45999 +13.93	470.59	463.07	466.71	1,093,616
06 Dec 21	456.53000 +0.71	460.19	451.61	460.19	1,250,822
03 Dec 21	455.82001 -5.15	465.49	445.33	462.69	1,488,534
02 Dec 21	460.97000 +11.91	462.58	447.95	448.04	1,369,652
01 Dec 21	449.06000 -6.67	462.52	448.72	461.05	1,436,808
30 Nov 21	455.73001 -9.20	466.75	454.39	460.45	1,865,939
29 Nov 21	464.92999 +10.40	467.10	457.91	459.70	1,489,163
26 Nov 21	454.53000 -9.00	463.25	453.09	457.85	833,944
24 Nov 21	463.53000 +5.19	464.50	455.17	455.89	905,516
23 Nov 21	458.34000 +0.21	459.00	451.50	454.38	1,219,344
22 Nov 21	458.13000 -3.18	466.09	457.78	464.24	1,190,858
19 Nov 21	461.31000 -2.62	469.00	459.16	467.41	1,585,358
18 Nov 21	463.92999 -1.57	469.00	460.86	468.45	2,835,661
17 Nov 21	465.50000 -4.87	468.94	451.32	467.00	1,680,247
16 Nov 21	470.37000 +11.09	472.16	458.31	458.82	1,538,321
15 Nov 21	459.28000 +5.92	464.07	449.89	453.50	2,115,824
12 Nov 21	453.35999 +1.84	455.32	448.80	452.23	1,798,366
11 Nov 21	451.51999 -2.69	457.32	451.02	456.79	741,130
10 Nov 21	454.20999 -7.77	461.14	450.20	459.65	1,011,008
09 Nov 21	461.98001 +0.32	464.73	459.87	463.03	920,834
08 Nov 21	461.66000 +1.37	465.72	458.55	464.14	1,027,216
05 Nov 21	460.29001 -2.46	467.99	458.55	467.10	1,158,352
04 Nov 21	462.75000 +7.70	466.00	455.00	455.53	1,438,566
03 Nov 21	455.04999 -6.13	460.97	452.49	458.25	1,661,951
02 Nov 21	461.17999 -2.00	469.42	460.46	464.63	928,384
01 Nov 21	463.17999 -10.98	476.17	457.76	474.12	1,214,659
29 Oct 21	474.16000 +4.65	475.66	466.14	467.99	1,588,507
28 Oct 21	469.51001 +6.91	475.25	460.56	460.56	1,830,589
27 Oct 21	462.60001 -2.02	470.21	462.35	465.28	1,251,812
26 Oct 21	464.62000 +17.25	470.81	452.77	454.02	2,318,765
25 Oct 21	447.37000 -3.12	450.83	443.71	450.14	1,148,477
22 Oct 21	450.48999 +5.05	451.20	443.85	446.07	1,349,684
21 Oct 21	445.44000 +4.88	446.05	436.83	440.54	961,444
20 Oct 21	440.56000 -10.53	453.00	435.89	452.05	1,519,419
19 Oct 21	451.09000 +3.23	453.14	447.00	449.90	1,042,284
18 Oct 21	447.85999 +3.94	448.36	442.04	444.01	836,179
15 Oct 21	443.92001 +2.14	446.48	442.64	445.75	953,557
14 Oct 21	441.78000 +11.35	445.99	433.89	435.44	1,436,708
13 Oct 21	430.42999 -0.24	433.50	424.54	433.00	1,271,375
12 Oct 21	430.67001 +2.18	434.88	426.15	431.44	1,423,457
11 Oct 21	428.48999 -1.23	434.47	426.18	427.79	653,882
08 Oct 21	429.72000 -3.08	432.26	426.18	431.80	590,986
07 Oct 21	432.79999 +5.04	436.70	431.61	432.40	752,223
06 Oct 21	427.76001 +2.63	428.31	418.80	421.11	854,198
05 Oct 21	425.13000 +9.28	428.20	417.21	419.67	1,194,277
04 Oct 21	415.85001 -12.51	428.40	414.93	426.43	1,160,000
01 Oct 21	428.35999 +3.47	429.74	421.00	426.03	1,262,303
30 Sep 21	424.89001 -1.73	432.81	424.58	429.34	1,248,875
29 Sep 21	426.62000 +0.51	431.05	424.33	429.00	1,145,355
28 Sep 21	426.10999 -19.22	442.01	420.03	438.66	1,940,242
27 Sep 21	445.32999 -7.75	451.59	441.53	451.41	780,936
24 Sep 21	453.07999 +1.41	453.14	449.14	449.90	552,731
23 Sep 21	451.67001 +6.03	455.40	448.07	448.32	1,092,356
22 Sep 21	445.64001 +0.44	448.98	441.45	448.98	1,103,765
21 Sep 21	445.20001 +0.33	448.00	443.66	447.14	743,919
20 Sep 21	444.87000 -1.55	445.56	439.30	440.61	1,088,208
17 Sep 21	446.42001 -7.63	453.81	445.04	452.15	1,482,723
16 Sep 21	454.04999 +1.90	455.05	451.34	451.84	1,119,971
15 Sep 21	452.14999 +0.56	454.18	448.56	453.99	891,949
14 Sep 21	451.59000 +2.17	455.15	449.30	449.68	801,696
13 Sep 21	449.42001 -0.82	456.59	443.83	453.83	1,365,628
10 Sep 21	450.23999 -1.15	455.03	449.30	452.21	972,083
09 Sep 21	451.39001 +0.78	456.63	450.09	454.02	1,078,992
08 Sep 21	450.60999 +3.89	451.90	445.58	447.52	1,010,793
07 Sep 21	446.72000 -5.36	452.30	443.04	451.77	964,215
03 Sep 21	452.07999 +2.68	454.16	447.67	449.48	997,356
02 Sep 21	449.39999 +0.78	453.60	446.09	451.54	845,361
01 Sep 21	448.62000 +4.80	450.47	442.01	445.35	961,349
31 Aug 21	443.82001 -0.25	446.63	442.88	444.43	994,371
30 Aug 21	444.07001 +5.77	446.26	438.00	440.43	908,793
27 Aug 21	438.29999 +1.14	440.82	436.08	439.04	838,417
26 Aug 21	437.16000 -0.69	439.09	433.77	439.09	543,551
25 Aug 21	437.85001 +0.25	438.26	433.36	437.13	572,795
24 Aug 21	437.60001 -1.42	441.49	437.00	440.64	854,172
23 Aug 21	439.01999 +1.50	442.39	436.88	439.96	873,975
20 Aug 21	437.51999 +3.58	439.24	431.85	433.67	1,621,952
19 Aug 21	433.94000 +3.94	435.18	422.79	424.91	1,584,990
18 Aug 21	430.00000 -14.18	445.00	429.75	445.00	1,694,789
17 Aug 21	444.17999 -1.93	445.28	441.37	444.30	950,024
16 Aug 21	446.10999 +4.37	446.29	438.45	440.83	1,086,864
13 Aug 21	441.73999 +4.99	442.06	436.46	438.00	1,018,091
12 Aug 21	436.75000 +3.15	437.03	432.44	435.88	923,092
11 Aug 21	433.60001 -0.89	437.19	431.10	435.55	1,035,703
10 Aug 21	434.48999 -1.62	438.77	433.30	438.77	879,652
09 Aug 21	436.10999 -5.47	442.00	434.48	440.97	1,238,536
06 Aug 21	441.57999 -0.14	442.39	437.32	441.02	1,140,150
05 Aug 21	441.72000 +2.22	443.83	436.82	441.12	1,391,066
04 Aug 21	439.50000 +3.45	444.64	434.34	436.05	2,280,694
03 Aug 21	436.04999 +1.80	436.08	428.49	434.15	1,645,301
02 Aug 21	434.25000 +5.53	436.16	428.55	430.60	1,968,871
30 Jul 21	428.72000 +5.15	429.93	422.52	424.05	1,571,963
29 Jul 21	423.57001 +11.98	427.93	416.00	419.80	1,819,326
28 Jul 21	411.59000 -1.20	416.44	409.29	415.20	1,474,260
27 Jul 21	412.79001 -0.61	415.43	407.92	412.40	1,828,562
26 Jul 21	413.39999 -5.10	418.88	408.51	416.64	1,166,973
23 Jul 21	418.50000 -0.10	422.70	417.78	420.70	994,796
22 Jul 21	418.60001 +1.54	419.48	415.98	418.89	822,030
21 Jul 21	417.06000 +0.68	420.62	416.66	418.15	985,485
20 Jul 21	416.38000 +7.23	419.38	408.76	410.50	922,698
19 Jul 21	409.14999 -5.27	414.96	406.10	411.57	1,226,600
16 Jul 21	414.42001 +2.90	415.26	411.63	413.11	905,754
15 Jul 21	411.51999 +0.94	413.00	409.12	409.12	845,907
14 Jul 21	410.57999 +1.63	410.80	407.57	409.00	810,924
13 Jul 21	408.95001 -2.80	412.85	408.03	410.79	1,143,128
12 Jul 21	411.75000 -2.93	417.73	408.97	416.40	1,581,725
09 Jul 21	414.67999 -2.38	419.48	410.77	417.35	1,534,876
08 Jul 21	417.06000 -2.10	419.31	414.74	414.84	1,418,108
07 Jul 21	419.16000 +3.49	419.96	414.34	416.91	714,105
06 Jul 21	415.67001 +1.04	416.65	410.17	415.00	1,166,586
02 Jul 21	414.63000 +2.43	415.21	411.74	413.15	874,201
01 Jul 21	412.20001 +1.75	414.01	410.53	411.94	938,651
30 Jun 21	410.45001 -0.13	411.54	408.20	409.87	1,469,439
29 Jun 21	410.57999 -0.22	411.86	402.60	405.75	1,709,457
28 Jun 21	410.79999 -1.56	414.77	410.43	412.00	1,058,322
25 Jun 21	412.35999 +1.18	412.93	407.58	410.84	1,980,275
24 Jun 21	411.17999 +10.35	412.46	402.15	404.08	2,135,607
23 Jun 21	400.82999 -3.03	404.81	400.64	403.65	1,254,526
22 Jun 21	403.85999 +4.34	404.89	396.87	398.90	1,343,184
21 Jun 21	399.51999 +8.81	400.19	389.77	392.83	1,431,797
18 Jun 21	390.70999 -9.45	399.33	389.75	398.58	2,394,857
17 Jun 21	400.16000 +7.40	401.27	393.53	393.73	2,122,080
16 Jun 21	392.76001 -3.26	399.12	390.72	397.05	1,327,940
15 Jun 21	396.01999 -0.35	399.11	395.14	398.81	1,813,849
14 Jun 21	396.37000 +3.88	396.52	388.18	388.86	1,375,444
11 Jun 21	392.48999 +5.76	392.94	387.41	388.53	1,085,607
10 Jun 21	386.73001 +2.12	387.57	382.44	384.00	831,682
09 Jun 21	384.60999 +0.22	386.99	383.94	386.45	969,119
08 Jun 21	384.39001 +3.16	384.61	379.09	381.24	1,179,584
07 Jun 21	381.23001 -3.35	385.67	380.64	384.80	800,285
04 Jun 21	384.57999 +3.23	385.13	381.06	381.92	938,239
03 Jun 21	381.35001 +1.52	382.58	375.23	378.60	1,471,023
02 Jun 21	379.82999 +6.37	380.80	373.30	373.30	1,380,201
01 Jun 21	373.45999 -6.01	382.35	372.94	382.18	1,415,215
28 May 21	379.47000 -1.07	383.61	378.77	383.44	1,760,868
27 May 21	380.54001 +1.87	382.91	377.18	378.53	1,226,634
26 May 21	378.67001 +0.08	381.20	377.34	379.44	871,490
25 May 21	378.59000 -0.46	381.61	378.24	380.41	952,454
24 May 21	379.04999 +1.55	383.33	378.00	378.08	1,205,878
21 May 21	377.50000 +2.97	379.33	375.10	375.46	1,539,693
20 May 21	374.53000 +3.86	377.34	371.51	371.57	1,150,925
19 May 21	370.67001 +0.55	370.78	364.12	366.91	1,128,619
18 May 21	370.12000 -4.83	374.95	370.01	374.83	1,027,247
17 May 21	374.95001 -4.21	379.10	373.38	379.10	1,561,406
14 May 21	379.16000 -0.54	380.99	377.26	380.03	1,563,325
13 May 21	379.70001 +10.01	380.44	371.14	372.19	1,888,076
12 May 21	369.69000 -9.98	378.04	368.02	377.48	1,690,017
11 May 21	379.67001 -10.69	386.32	378.18	385.00	1,902,825
10 May 21	390.35999 -0.35	396.00	389.87	392.62	1,319,452
07 May 21	390.70999 +1.14	391.62	388.80	390.76	1,069,023
06 May 21	389.57001 -2.49	394.10	385.99	393.79	1,612,972
05 May 21	392.06000 -5.07	398.55	391.32	398.00	1,080,000
04 May 21	397.13000 +3.23	397.13	391.24	392.38	1,735,589
03 May 21	393.89999 +3.51	394.12	390.18	391.01	1,030,978
30 Apr 21	390.39001 -2.31	394.93	388.48	391.04	1,492,394
29 Apr 21	392.70001 +12.62	393.55	382.48	385.00	1,663,123
28 Apr 21	380.07999 -4.06	388.42	380.06	387.23	1,551,073
27 Apr 21	384.14001 +0.21	386.44	381.22	385.67	1,288,029
26 Apr 21	383.92999 -4.21	388.34	383.40	388.34	924,181
23 Apr 21	388.14001 +4.83	389.43	383.61	385.04	1,234,114
22 Apr 21	383.31000 +0.55	385.47	380.89	381.05	1,052,829
21 Apr 21	382.76001 +3.70	383.17	379.39	380.00	1,180,630
20 Apr 21	379.06000 +2.62	379.31	372.94	375.00	1,516,568
19 Apr 21	376.44000 -1.63	379.06	375.80	377.51	977,833
16 Apr 21	378.07001 +3.00	378.32	374.17	378.13	2,062,265
15 Apr 21	375.07001 +3.04	376.41	372.97	374.33	965,756
14 Apr 21	372.03000 -0.94	376.79	371.01	374.14	893,123
13 Apr 21	372.97000 +1.86	374.72	369.17	369.17	947,785
12 Apr 21	371.10999 +2.01	371.77	366.20	368.54	1,035,534
09 Apr 21	369.10001 +3.49	369.30	363.68	366.40	1,323,668
08 Apr 21	365.60999 +4.41	369.07	362.00	364.40	945,949
07 Apr 21	361.20001 -4.65	367.08	359.40	365.23	1,259,955
06 Apr 21	365.85001 -1.32	368.29	364.35	366.08	937,216
05 Apr 21	367.17001 +4.52	368.41	361.37	363.20	997,519
01 Apr 21	362.64999 +9.78	362.97	355.51	359.44	1,242,845
31 Mar 21	352.87000 +0.09	355.73	351.58	353.51	1,116,220
30 Mar 21	352.78000 -8.96	359.64	352.31	359.17	1,261,788
29 Mar 21	361.73999 +2.19	362.15	358.24	358.67	1,464,429
26 Mar 21	359.54999 +8.25	359.59	351.07	351.77	1,152,738
25 Mar 21	351.29999 -0.49	351.86	347.80	351.86	1,388,836
24 Mar 21	351.79001 +4.96	353.18	346.26	347.06	1,069,015
23 Mar 21	346.82999 +1.29	348.34	342.60	345.59	1,619,489
22 Mar 21	345.54001 -1.83	350.71	344.65	345.97	922,148
19 Mar 21	347.37000 -1.09	349.63	346.28	347.05	2,316,966
18 Mar 21	348.45999 -1.73	352.24	343.13	350.58	1,718,339
17 Mar 21	350.19000 +1.58	351.29	345.73	348.08	1,493,045
16 Mar 21	348.60999 -2.88	357.95	347.78	352.29	1,332,872
15 Mar 21	351.48999 +5.88	351.79	344.54	344.54	1,511,595
12 Mar 21	345.60999 +0.47	346.23	341.30	345.14	1,226,528
11 Mar 21	345.14001 +0.79	346.71	342.74	345.80	1,702,547
10 Mar 21	344.35001 +2.23	345.00	340.45	343.51	1,263,204
09 Mar 21	342.12000 -0.60	351.37	341.86	347.34	2,063,334
08 Mar 21	342.72000 +8.20	346.66	333.47	334.01	1,854,634
05 Mar 21	334.51999 +6.98	334.81	327.31	330.00	2,235,632
04 Mar 21	327.54001 +1.01	334.55	325.50	326.23	2,134,285
03 Mar 21	326.53000 -6.41	331.66	326.28	330.19	1,690,285
02 Mar 21	332.94000 -4.59	337.41	332.73	336.21	1,748,492
01 Mar 21	337.53000 +8.17	338.90	330.17	331.52	1,175,146
26 Feb 21	329.35999 -1.19	333.27	326.39	332.04	1,659,891
25 Feb 21	330.54999 -1.24	335.73	329.46	331.49	2,582,672
24 Feb 21	331.79001 +6.61	332.18	322.37	326.00	1,662,982
23 Feb 21	325.17999 -8.11	331.91	323.07	331.91	2,261,563
22 Feb 21	333.29001 -5.95	339.24	331.59	339.24	1,314,796
19 Feb 21	339.23999 +0.78	341.92	338.48	339.13	1,251,795
18 Feb 21	338.45999 -0.47	341.04	337.09	337.09	1,154,963
17 Feb 21	338.92999 +0.60	339.09	334.62	335.36	1,344,944
16 Feb 21	338.32999 -1.12	342.00	336.50	342.00	2,280,085
12 Feb 21	339.45001 +0.06	340.55	337.24	337.67	2,033,681
11 Feb 21	339.39001 +6.39	339.81	333.00	334.35	1,627,453
10 Feb 21	333.00000 +0.61	336.85	330.64	334.97	1,776,116
09 Feb 21	332.39001 +6.95	338.47	326.68	330.00	3,154,544
08 Feb 21	325.44000 +1.42	326.30	322.94	325.56	1,250,422
05 Feb 21	324.01999 -4.43	332.46	323.48	328.95	2,153,270
04 Feb 21	328.45001 +4.20	328.47	324.25	324.69	1,172,460
03 Feb 21	324.25000 -5.85	330.00	324.17	330.00	1,705,099
02 Feb 21	330.10001 +8.26	332.15	324.08	324.23	2,391,152
01 Feb 21	321.84000 +4.84	322.89	317.18	319.75	1,774,650
29 Jan 21	317.00000 -1.97	320.15	311.86	314.67	2,734,549
28 Jan 21	318.97000 +12.67	323.67	307.07	308.71	2,722,048
27 Jan 21	306.29999 -12.71	327.65	303.50	318.10	3,074,958
26 Jan 21	319.01001 +4.08	321.04	313.28	315.37	1,479,847
25 Jan 21	314.92999 -0.21	318.22	311.71	316.04	1,453,796
22 Jan 21	315.14001 -2.58	320.61	315.06	316.77	1,519,115
21 Jan 21	317.72000 -4.22	322.99	316.58	320.11	1,622,348
20 Jan 21	321.94000 +8.80	324.45	315.01	317.68	2,799,556
19 Jan 21	313.14001 +7.19	314.12	306.71	307.50	2,224,039
15 Jan 21	305.95001 -0.23	307.72	303.54	306.40	2,701,832
14 Jan 21	306.17999 -5.87	316.40	305.00	312.95	1,910,647
13 Jan 21	312.04999 -3.81	315.52	311.36	314.60	1,936,883
12 Jan 21	315.85999 -3.34	319.75	313.26	319.75	2,268,984
11 Jan 21	319.20001 -7.65	325.45	318.69	324.76	1,545,588
08 Jan 21	326.85001 -2.22	331.20	322.69	331.20	1,493,885
07 Jan 21	329.07001 +0.21	333.47	326.39	329.42	1,856,707
06 Jan 21	328.85999 +0.41	330.48	324.15	327.06	1,638,315
05 Jan 21	328.45001 -4.80	334.65	325.09	331.78	2,012,776
04 Jan 21	333.25000 +4.52	336.73	330.50	331.71	3,231,324
31 Dec 20	328.73001 +5.10	328.85	323.30	324.30	1,014,196
30 Dec 20	323.63000 +2.14	324.29	320.76	322.71	1,340,023
29 Dec 20	321.48999 +3.45	322.91	319.79	320.49	1,058,642
28 Dec 20	318.04001 +1.46	319.02	314.37	318.93	1,022,045
24 Dec 20	316.57999 +2.95	316.94	313.23	313.23	490,838
23 Dec 20	313.63000 -5.30	321.57	313.56	320.00	1,047,557
22 Dec 20	318.92999 -0.65	320.25	314.93	318.55	1,627,645
21 Dec 20	319.57999 -2.92	319.92	311.68	318.70	2,211,518
18 Dec 20	322.50000 +1.44	323.42	319.16	321.25	2,981,126
17 Dec 20	321.06000 +0.19	322.89	316.43	322.89	3,021,620
16 Dec 20	320.87000 -2.97	325.50	319.74	325.50	1,809,053
15 Dec 20	323.84000 +0.16	326.68	323.26	324.79	1,207,606
14 Dec 20	323.67999 -1.14	328.78	323.27	327.43	1,666,882
11 Dec 20	324.82001 -1.01	329.04	323.26	324.90	1,428,977
10 Dec 20	325.82999 -1.45	329.18	323.85	327.23	1,475,172
09 Dec 20	327.28000 -6.42	335.15	323.90	334.25	2,000,275
08 Dec 20	333.70001 -2.54	336.93	333.13	335.30	1,637,353
07 Dec 20	336.23999 -3.21	340.19	332.85	338.23	1,691,421
04 Dec 20	339.45001 +12.84	339.50	329.04	330.80	3,059,722
03 Dec 20	326.60999 -6.67	334.60	325.66	330.36	1,745,578
02 Dec 20	333.28000 -1.04	338.68	330.77	338.62	1,713,058
01 Dec 20	334.32001 -17.46	352.73	332.99	352.73	2,197,242
30 Nov 20	351.78000 +10.21	353.16	342.25	343.33	3,327,255
27 Nov 20	341.57001 +3.53	344.13	339.15	340.50	407,732
25 Nov 20	338.04001 +3.83	338.15	333.90	335.37	1,013,862
24 Nov 20	334.20999 -2.91	339.00	333.86	336.60	1,442,218
23 Nov 20	337.12000 -1.16	341.54	333.64	339.26	893,248
20 Nov 20	338.28000 -0.35	342.45	336.64	338.00	825,258
19 Nov 20	338.63000 +2.15	339.96	334.56	338.06	1,111,233
18 Nov 20	336.48001 -0.18	339.38	334.86	337.86	943,535
17 Nov 20	336.66000 -2.96	341.19	336.25	338.30	1,052,236
16 Nov 20	339.62000 -2.30	345.36	337.45	341.01	1,407,720
13 Nov 20	341.92001 +0.20	344.87	337.56	343.36	941,261
12 Nov 20	341.72000 -2.25	345.23	338.50	344.39	697,879
11 Nov 20	343.97000 +8.87	348.02	337.00	337.68	975,903
10 Nov 20	335.10001 -11.31	346.99	333.61	345.13	1,488,579
09 Nov 20	346.41000 -7.95	368.27	345.63	368.19	1,316,137
06 Nov 20	354.35999 -1.63	356.79	348.12	355.47	1,072,286
05 Nov 20	355.98999 +4.89	360.85	352.66	358.06	1,317,463
04 Nov 20	351.10001 +16.35	357.69	338.08	338.29	1,603,683
03 Nov 20	334.75000 +6.83	337.88	329.57	331.97	1,186,591
02 Nov 20	327.92001 +5.19	335.50	325.77	328.57	1,305,121
30 Oct 20	322.73001 -3.01	329.78	319.04	323.46	1,464,438
29 Oct 20	325.73999 -0.96	329.41	319.51	327.41	876,582
28 Oct 20	326.70001 -4.15	329.57	322.12	325.01	1,505,588
27 Oct 20	330.85001 -2.70	336.03	328.85	330.00	1,482,729
26 Oct 20	333.54999 -3.88	336.33	330.40	333.16	893,574
23 Oct 20	337.42999 +0.18	339.68	335.13	339.00	688,550
22 Oct 20	337.25000 -0.66	339.82	334.31	337.58	1,001,918
21 Oct 20	337.91000 -2.24	344.71	337.27	342.51	691,084
20 Oct 20	340.14999 -1.00	343.86	339.30	340.33	1,032,538
19 Oct 20	341.14999 -7.02	352.24	340.42	349.25	731,609
16 Oct 20	348.17001 +0.72	351.98	346.69	348.00	1,109,623
15 Oct 20	347.45001 -4.06	351.54	345.28	347.81	962,980
14 Oct 20	351.51001 -2.49	357.35	350.34	356.98	812,011
13 Oct 20	354.00000 -6.09	360.09	352.44	360.09	1,163,930
12 Oct 20	360.09000 +3.33	364.09	358.18	361.64	687,219
09 Oct 20	356.76001 -0.44	359.71	356.06	358.98	812,242
08 Oct 20	357.20001 +2.30	360.78	355.08	355.67	547,833
07 Oct 20	354.89999 +0.59	358.83	351.88	355.92	703,068
06 Oct 20	354.31000 -10.66	367.23	354.05	367.23	776,319
05 Oct 20	364.97000 +1.99	365.98	361.98	365.70	517,274
02 Oct 20	362.98001 -0.75	365.50	357.07	359.87	719,508
01 Oct 20	363.73001 +3.13	368.14	361.29	364.89	650,276
30 Sep 20	360.60001 +3.62	363.71	355.62	357.00	1,012,012
29 Sep 20	356.98001 +1.43	360.32	354.55	355.94	580,868
28 Sep 20	355.54999 +2.70	359.68	355.12	357.21	741,489
25 Sep 20	352.85001 +6.98	354.88	344.52	345.11	578,870
24 Sep 20	345.87000 +2.81	348.39	342.09	343.20	644,394
23 Sep 20	343.06000 -7.11	352.17	342.69	350.52	628,097
22 Sep 20	350.17001 -0.72	353.41	344.57	351.33	748,171
21 Sep 20	350.89001 -0.12	351.21	342.09	345.88	1,129,835
18 Sep 20	351.01001 -0.72	354.77	348.75	352.13	992,722
17 Sep 20	351.73001 -5.81	358.20	349.05	352.66	783,664
16 Sep 20	357.54001 +0.34	360.04	355.65	355.87	907,133
15 Sep 20	357.20001 +4.11	360.53	354.63	357.42	779,327
14 Sep 20	353.09000 +4.30	356.81	352.00	352.52	628,485
11 Sep 20	348.79001 +4.31	351.22	345.70	347.32	681,872
10 Sep 20	344.48001 -7.30	354.68	342.53	351.58	679,609
09 Sep 20	351.78000 +11.12	356.36	344.88	346.00	842,932
08 Sep 20	340.66000 -4.52	344.91	335.05	339.66	1,054,960
04 Sep 20	345.17999 -8.51	356.52	337.79	353.66	1,274,971
03 Sep 20	353.69000 -24.72	376.68	351.75	376.40	1,352,424
02 Sep 20	378.41000 +10.02	379.87	369.73	370.14	764,867
01 Sep 20	368.39001 +1.97	369.77	364.84	366.22	564,890
31 Aug 20	366.42001 -0.41	369.27	364.27	369.12	775,310
28 Aug 20	366.82999 +2.85	367.07	363.25	365.63	509,904
27 Aug 20	363.98001 -0.43	367.54	359.88	365.73	600,611
26 Aug 20	364.41000 +5.91	367.41	357.15	358.00	676,869
25 Aug 20	358.50000 -1.50	361.29	357.15	361.16	528,249
24 Aug 20	360.00000 -2.01	365.00	358.25	364.08	588,534
21 Aug 20	362.01001 +0.79	363.36	358.35	361.79	722,498
20 Aug 20	361.22000 +3.11	361.48	355.01	355.12	735,509
19 Aug 20	358.10999 -2.01	363.10	357.75	361.79	1,018,980
18 Aug 20	360.12000 +2.98	362.28	356.50	357.15	561,314
17 Aug 20	357.14001 +4.87	359.85	353.27	353.27	618,757
14 Aug 20	352.26999 -3.86	357.75	350.85	354.48	530,850
13 Aug 20	356.13000 +6.94	356.47	347.39	347.39	723,042
12 Aug 20	349.19000 +5.48	353.00	347.03	347.44	522,326
11 Aug 20	343.70999 -0.36	349.71	341.73	344.93	745,146
10 Aug 20	344.07001 -3.20	345.31	340.48	345.00	552,668
07 Aug 20	347.26999 -5.30	351.49	341.66	350.00	827,960
06 Aug 20	352.57001 +5.18	352.73	346.35	347.14	623,311
05 Aug 20	347.39001 +1.62	349.95	345.65	347.02	712,909
04 Aug 20	345.76999 -4.91	350.90	342.13	348.50	1,116,345
03 Aug 20	350.67999 +0.43	355.28	349.54	352.76	673,340
31 Jul 20	350.25000 -2.12	354.74	344.72	353.66	1,126,780
30 Jul 20	352.37000 -7.49	356.63	348.65	354.36	1,122,594
29 Jul 20	359.85999 +12.26	360.00	348.23	348.23	1,036,260
28 Jul 20	347.60001 -3.72	356.57	343.62	356.57	1,185,255
27 Jul 20	351.32001 +1.35	355.51	349.39	350.13	1,057,902
24 Jul 20	349.97000 +1.71	352.31	345.45	347.36	860,886
23 Jul 20	348.26001 -8.19	357.64	346.22	354.99	1,383,336
22 Jul 20	356.45001 +1.62	358.24	353.64	353.88	634,661
21 Jul 20	354.82999 -3.26	359.50	353.26	359.00	611,492
20 Jul 20	358.09000 +3.40	359.31	352.60	352.60	597,695
17 Jul 20	354.69000 +5.18	355.09	349.61	351.47	577,782
16 Jul 20	349.51001 -5.29	354.66	346.85	353.08	624,583
15 Jul 20	354.79999 +3.16	357.07	350.23	357.07	613,066
14 Jul 20	351.64001 +5.55	351.81	343.85	344.93	724,422
13 Jul 20	346.09000 -5.72	356.46	344.25	353.02	919,727
10 Jul 20	351.81000 -0.91	354.34	348.53	353.02	821,004
09 Jul 20	352.72000 -1.60	356.79	349.44	353.94	1,126,447
08 Jul 20	354.32001 +13.13	354.75	345.39	345.39	1,121,154
07 Jul 20	341.19000 +0.17	345.62	339.39	339.39	836,814
06 Jul 20	341.01999 +7.77	344.05	337.60	338.60	1,296,503
02 Jul 20	333.25000 -1.27	339.29	332.60	338.35	707,905
01 Jul 20	334.51999 +5.04	336.13	328.69	330.42	963,601
30 Jun 20	329.48001 +8.19	330.58	320.42	321.61	1,823,443
29 Jun 20	321.29001 -0.31	325.15	318.24	325.15	1,298,222
26 Jun 20	321.60001 -6.22	327.93	321.14	324.90	2,563,823
25 Jun 20	327.82001 +9.85	328.25	316.00	318.38	1,051,903
24 Jun 20	317.97000 -10.59	326.44	316.40	324.55	1,298,209
23 Jun 20	328.56000 +2.20	332.54	327.01	329.55	889,956
22 Jun 20	326.35999 +2.63	326.93	320.77	323.71	1,330,385
19 Jun 20	323.73001 -3.08	333.00	321.28	332.27	1,932,694
18 Jun 20	326.81000 +0.49	327.77	323.32	324.54	726,305
17 Jun 20	326.32001 +1.39	329.58	325.15	326.62	896,707
16 Jun 20	324.92999 +5.28	330.00	319.06	330.00	918,873
15 Jun 20	319.64999 +2.74	320.90	308.11	310.00	997,995
12 Jun 20	316.91000 +9.88	318.22	310.00	314.41	1,168,652
11 Jun 20	307.03000 -24.15	326.18	306.50	325.00	1,663,514
10 Jun 20	331.17999 +3.57	334.09	326.12	328.98	1,135,217
09 Jun 20	327.60999 -4.37	330.86	326.67	329.24	964,885
08 Jun 20	331.98001 -1.39	333.08	325.89	330.88	1,116,802
05 Jun 20	333.37000 +5.98	334.66	329.63	332.48	1,522,236
04 Jun 20	327.39001 -5.99	333.60	324.34	331.10	1,209,060
03 Jun 20	333.38000 +6.01	334.64	326.62	330.12	1,058,932
02 Jun 20	327.37000 +0.07	327.82	323.31	325.82	1,280,158
01 Jun 20	327.29999 +2.28	329.57	323.37	326.05	892,293
29 May 20	325.01999 +6.22	326.00	318.36	320.62	1,935,835
28 May 20	318.79999 +3.37	323.52	314.80	317.77	1,928,648
27 May 20	315.42999 +3.09	316.89	308.14	316.89	1,182,899
26 May 20	312.34000 +0.48	318.89	311.20	318.26	1,695,300
22 May 20	311.85999 +1.10	312.63	307.52	310.94	621,520
21 May 20	310.76001 -3.24	316.81	309.23	314.29	725,210
20 May 20	314.00000 +2.91	317.07	312.38	315.36	801,227
19 May 20	311.09000 -0.54	317.29	310.67	311.76	1,237,740
18 May 20	311.63000 +8.49	316.26	310.62	311.05	1,772,989
15 May 20	303.14001 +3.02	304.63	297.33	298.39	1,960,777
14 May 20	300.12000 +5.72	300.26	290.08	291.41	1,252,054
13 May 20	294.39999 -4.81	302.48	291.99	297.74	1,642,423
12 May 20	299.20999 -1.47	307.17	299.21	304.96	1,303,648
11 May 20	300.67999 +3.03	303.28	292.65	294.04	1,206,009
08 May 20	297.64999 +2.07	300.00	295.78	300.00	851,989
07 May 20	295.57999 +6.22	297.77	292.92	294.55	1,282,637
06 May 20	289.35999 -6.05	297.44	288.92	294.82	881,029
05 May 20	295.41000 +9.64	298.56	288.33	289.62	1,049,704
04 May 20	285.76999 -0.29	288.13	281.07	283.30	1,187,767
01 May 20	286.06000 -6.82	289.03	284.09	287.67	1,151,967
30 Apr 20	292.88000 -1.54	295.10	288.51	289.27	1,916,426
29 Apr 20	294.42001 -1.41	303.79	293.42	303.26	1,757,092
28 Apr 20	295.82999 +4.64	308.41	292.51	300.00	2,048,045
27 Apr 20	291.19000 +7.25	292.05	285.19	286.46	1,289,676
24 Apr 20	283.94000 +4.38	284.53	280.38	282.61	1,124,483
23 Apr 20	279.56000 +3.55	281.30	276.03	276.79	1,699,433
22 Apr 20	276.01001 +8.78	277.40	269.40	272.71	1,112,237
21 Apr 20	267.23001 -11.94	273.55	265.92	271.25	1,836,944
20 Apr 20	279.17001 -3.42	280.67	276.49	277.85	1,512,929
17 Apr 20	282.59000 +8.04	286.62	278.29	282.68	2,667,708
16 Apr 20	274.54999 +1.30	276.15	270.89	274.18	1,265,050
15 Apr 20	273.25000 -4.09	274.92	267.14	270.20	1,593,975
14 Apr 20	277.34000 +8.90	278.99	271.25	275.60	2,588,707
13 Apr 20	268.44000 -15.11	280.41	267.37	279.50	2,898,969
09 Apr 20	283.54999 +22.04	284.88	262.95	262.95	2,740,528
08 Apr 20	261.51001 +5.45	262.09	255.23	259.50	1,325,578
07 Apr 20	256.06000 +0.23	265.24	255.74	264.86	1,678,564
06 Apr 20	255.83000 +17.03	257.30	243.96	248.23	2,129,230
03 Apr 20	238.80000 -2.54	241.48	236.02	238.33	2,217,558
02 Apr 20	241.34000 +7.01	241.70	230.11	233.34	1,735,599
01 Apr 20	234.33000 -10.72	239.44	233.41	233.96	3,457,917
31 Mar 20	245.05000 -1.94	248.18	240.49	243.95	3,804,380
30 Mar 20	246.99001 +7.24	248.63	239.01	241.41	2,529,539
27 Mar 20	239.75000 -5.20	246.53	236.77	239.08	2,924,894
26 Mar 20	244.95000 +17.76	246.55	230.41	231.53	2,884,249
25 Mar 20	227.19000 +8.53	234.70	217.33	220.13	2,045,268
24 Mar 20	218.66000 +26.61	219.40	199.90	202.78	2,755,780
23 Mar 20	192.05000 -16.74	212.03	191.32	202.83	2,605,082
20 Mar 20	208.78999 +1.01	215.00	205.11	211.01	3,558,529
19 Mar 20	207.78000 +14.70	211.92	186.74	192.79	3,203,506
18 Mar 20	193.08000 -34.58	218.52	186.06	212.90	4,227,146
17 Mar 20	227.66000 +5.50	231.29	220.15	228.62	3,205,134
16 Mar 20	222.16000 -25.94	232.32	209.69	222.61	3,119,426
13 Mar 20	248.10001 +26.64	249.92	225.68	237.73	3,394,373
12 Mar 20	221.46001 -18.90	231.39	213.67	224.23	4,647,889
11 Mar 20	240.36000 -18.81	254.77	237.23	250.91	3,389,042
10 Mar 20	259.17001 +16.66	259.43	245.68	252.51	3,059,284
09 Mar 20	242.50999 -28.55	258.78	241.95	249.84	3,947,456
06 Mar 20	271.06000 -7.36	272.31	264.00	268.89	2,513,676
05 Mar 20	278.42001 -17.64	289.48	274.96	289.30	1,824,765
04 Mar 20	296.06000 +15.92	296.24	281.93	285.03	1,468,325
03 Mar 20	280.14001 -9.17	297.64	277.66	289.83	2,691,843
02 Mar 20	289.31000 +23.40	291.27	269.22	271.05	3,140,748
28 Feb 20	265.91000 -1.24	265.92	257.00	260.22	2,900,395
27 Feb 20	267.14999 -15.62	277.38	267.15	276.85	2,298,175
26 Feb 20	282.76999 +0.14	289.34	281.35	283.72	1,460,483
25 Feb 20	282.63000 -8.27	292.82	280.95	291.25	1,439,357
24 Feb 20	290.89999 -2.35	292.73	283.32	284.81	2,006,010
21 Feb 20	293.25000 -10.16	301.88	291.65	301.42	2,066,660
20 Feb 20	303.41000 -7.75	310.37	300.52	310.09	1,898,476
19 Feb 20	311.16000 +4.42	312.94	307.18	308.14	1,341,094
18 Feb 20	306.73999 -0.91	308.93	304.28	306.93	1,047,031
14 Feb 20	307.64999 +6.30	307.70	300.55	301.73	979,278
13 Feb 20	301.35001 -2.48	303.82	297.60	301.92	1,107,731
12 Feb 20	303.82999 +9.71	304.14	294.68	295.35	1,288,033
11 Feb 20	294.12000 -2.44	298.08	292.58	297.18	1,397,488
10 Feb 20	296.56000 +1.08	296.79	293.74	294.43	1,088,974
07 Feb 20	295.48001 -0.04	297.62	294.74	297.11	1,401,623
06 Feb 20	295.51999 +0.75	298.89	292.27	296.98	1,975,094
05 Feb 20	294.76999 -3.15	300.36	291.66	299.57	1,324,177
04 Feb 20	297.92001 +2.25	300.89	297.81	298.97	1,308,004
03 Feb 20	295.67001 +1.94	297.37	294.28	294.65	1,002,254
31 Jan 20	293.73001 -6.13	299.89	292.67	298.51	1,209,723
30 Jan 20	299.85999 +2.55	300.10	295.29	296.64	913,883
29 Jan 20	297.31000 +0.03	300.71	297.01	298.92	760,113
28 Jan 20	297.28000 +4.15	298.43	293.40	294.09	882,437
27 Jan 20	293.13000 -1.70	293.93	290.01	291.00	919,424
24 Jan 20	294.82999 -2.36	299.14	293.32	298.67	835,826
23 Jan 20	297.19000 -0.23	297.94	294.39	294.39	813,355
22 Jan 20	297.42001 +1.22	299.59	296.88	298.90	956,340
21 Jan 20	296.20001 -0.59	297.59	294.01	294.76	1,423,494
17 Jan 20	296.79001 -1.40	299.44	295.41	299.42	1,882,323
16 Jan 20	298.19000 +3.81	298.20	294.02	296.19	789,475
15 Jan 20	294.38000 +4.21	296.15	290.00	290.00	1,066,246
14 Jan 20	290.17001 -4.07	294.26	289.90	293.85	1,249,045
13 Jan 20	294.23999 +5.30	294.26	288.44	288.76	961,736
10 Jan 20	288.94000 -0.64	290.91	288.09	290.64	834,499
09 Jan 20	289.57999 +4.57	290.90	285.68	285.68	1,316,140
08 Jan 20	285.01001 +4.03	286.81	281.13	281.93	1,004,476
07 Jan 20	280.98001 +1.94	286.69	280.97	283.12	1,253,709
06 Jan 20	279.04001 +2.13	279.07	274.77	275.60	875,137
03 Jan 20	276.91000 -0.93	278.20	274.03	274.55	576,754
02 Jan 20	277.84000 +4.79	277.90	273.72	274.57	1,092,326
31 Dec 19	273.04999 +1.11	273.30	270.85	271.51	638,939
30 Dec 19	271.94000 -2.35	274.74	271.01	274.38	539,003
27 Dec 19	274.29001 +0.73	274.86	272.39	274.44	688,782
26 Dec 19	273.56000 +1.06	274.33	272.43	273.33	450,279
24 Dec 19	272.50000 +1.13	273.05	271.05	271.84	363,043
23 Dec 19	271.37000 -0.29	273.44	270.90	272.92	1,054,441
20 Dec 19	271.66000 -0.82	273.91	270.50	272.50	1,694,359
19 Dec 19	272.48001 +3.03	272.52	268.78	268.96	1,570,191
18 Dec 19	269.45001 -2.11	272.57	268.90	272.34	1,603,925
17 Dec 19	271.56000 -1.05	274.03	271.56	274.03	1,667,538
16 Dec 19	272.60999 +1.41	273.98	271.25	273.32	1,172,812
13 Dec 19	271.20001 +0.91	271.48	268.19	269.08	1,468,719
12 Dec 19	270.29001 -1.86	272.58	270.20	272.09	1,779,499
11 Dec 19	272.14999 +0.49	273.70	271.21	272.75	1,184,146
10 Dec 19	271.66000 -0.40	273.54	270.81	271.96	971,211
09 Dec 19	272.06000 -2.32	275.19	271.92	275.19	1,096,801
06 Dec 19	274.38000 +2.84	275.75	272.01	273.62	1,585,734
05 Dec 19	271.54001 +3.08	272.14	268.74	269.56	1,523,524
04 Dec 19	268.45999 +4.46	268.98	263.35	263.69	1,012,958
03 Dec 19	264.00000 +1.81	264.03	259.45	260.05	1,337,749
02 Dec 19	262.19000 -2.46	266.65	261.36	265.21	1,967,590
29 Nov 19	264.64999 -0.85	267.10	264.08	264.41	1,037,691
27 Nov 19	265.50000 -1.40	267.87	262.54	266.91	1,231,626
26 Nov 19	266.89999 +1.05	267.33	265.06	266.53	2,975,759
25 Nov 19	265.85001 +0.64	267.79	264.75	264.77	1,251,307
22 Nov 19	265.20999 +0.82	269.24	263.90	268.85	932,315
21 Nov 19	264.39001 -3.71	269.95	263.84	268.20	1,010,150
20 Nov 19	268.10001 +0.23	272.65	266.69	267.70	1,176,652
19 Nov 19	267.87000 +3.79	270.45	265.52	265.57	1,235,430
18 Nov 19	264.07999 +1.19	265.34	262.11	263.20	851,492
15 Nov 19	262.89001 +2.89	262.97	259.83	261.60	856,303
14 Nov 19	260.00000 +1.38	260.19	257.23	258.23	465,881
13 Nov 19	258.62000 +3.49	259.67	254.57	255.07	648,263
12 Nov 19	255.13000 +0.06	257.13	254.42	255.72	620,883
11 Nov 19	255.07001 -0.23	257.08	252.37	253.66	499,266
08 Nov 19	255.30000 -0.29	256.50	253.32	255.00	646,755
07 Nov 19	255.59000 +2.20	256.12	252.22	254.85	1,142,172
06 Nov 19	253.39000 +2.20	254.15	250.43	251.09	1,308,878
05 Nov 19	251.19000 -5.15	256.58	249.08	255.96	988,209
04 Nov 19	256.34000 -2.46	260.55	255.33	260.23	1,126,028
01 Nov 19	258.79999 +0.81	261.38	257.87	260.01	1,088,996
31 Oct 19	257.98999 +3.34	259.18	254.56	254.56	1,220,750
30 Oct 19	254.64999 -1.57	257.29	251.00	256.31	1,147,425
29 Oct 19	256.22000 +7.63	258.25	252.10	254.60	1,334,585
28 Oct 19	248.59000 -0.68	250.24	246.90	249.67	1,268,446
25 Oct 19	249.27000 +0.87	250.06	247.79	247.95	801,803
24 Oct 19	248.39999 +4.49	250.14	244.02	245.58	1,089,043
23 Oct 19	243.91000 -2.27	246.87	241.35	245.64	1,472,576
22 Oct 19	246.17999 -5.24	253.27	245.96	251.31	993,076
21 Oct 19	251.42000 +0.94	252.07	249.25	252.07	880,638
18 Oct 19	250.48000 -2.52	253.04	249.08	251.91	1,137,321
17 Oct 19	253.00000 +0.70	254.15	252.36	253.12	1,082,561
16 Oct 19	252.30000 -1.15	252.90	248.38	252.90	728,623
15 Oct 19	253.45000 +2.08	256.10	252.52	253.75	894,556
14 Oct 19	251.37000 -1.62	253.78	251.12	252.40	661,937
11 Oct 19	252.99001 +2.02	256.03	252.65	255.06	1,307,200
10 Oct 19	250.97000 +2.18	252.08	247.77	247.89	1,163,892
09 Oct 19	248.78999 +6.94	249.55	244.00	245.13	1,265,416
08 Oct 19	241.85001 -3.73	245.33	239.64	243.59	1,045,566
07 Oct 19	245.58000 +1.14	247.27	243.40	243.40	1,110,316
04 Oct 19	244.44000 +4.82	245.18	240.58	240.61	1,244,529
03 Oct 19	239.62000 +3.18	239.71	233.49	236.44	1,307,210
02 Oct 19	236.44000 -6.41	241.90	235.75	241.19	1,325,445
01 Oct 19	242.85001 -2.13	245.03	242.06	244.70	2,485,091
30 Sep 19	244.98000 -1.37	249.27	244.28	246.43	2,719,036
27 Sep 19	246.35001 -9.65	258.46	243.04	257.34	2,088,547
26 Sep 19	256.00000 +1.42	257.13	253.06	253.87	949,081
25 Sep 19	254.58000 +2.80	255.36	250.43	252.01	927,869
24 Sep 19	251.78000 -0.68	255.60	250.66	253.51	1,040,803
23 Sep 19	252.46001 -0.32	254.48	251.86	252.79	900,975
20 Sep 19	252.78000 -3.95	258.01	252.09	256.12	1,424,366
19 Sep 19	256.73001 +2.04	257.46	254.98	255.51	1,129,598
18 Sep 19	254.69000 -1.43	257.98	250.75	257.11	1,228,012
17 Sep 19	256.12000 +6.62	256.98	249.76	250.00	1,475,017
16 Sep 19	249.50000 -0.57	251.42	247.61	248.69	1,152,696
13 Sep 19	250.07001 -1.81	252.91	249.06	252.12	1,361,596
12 Sep 19	251.88000 -0.12	257.29	251.15	253.69	1,285,826
11 Sep 19	252.00000 -0.35	253.68	249.21	253.00	1,426,124
10 Sep 19	252.35001 -8.41	260.86	250.85	259.18	2,095,742
09 Sep 19	260.76001 -6.99	269.57	259.58	268.93	1,075,070
06 Sep 19	267.75000 +2.92	268.55	264.96	265.52	1,112,572
05 Sep 19	264.82999 +5.63	265.49	260.67	262.32	1,191,127
04 Sep 19	259.20001 +0.53	260.62	256.91	260.44	1,492,080
03 Sep 19	258.67001 -1.52	261.29	258.13	259.44	1,294,278
30 Aug 19	260.19000 -0.56	262.84	259.58	262.75	1,455,361
29 Aug 19	260.75000 +2.03	262.29	259.48	261.13	1,102,649
28 Aug 19	258.72000 +1.46	258.95	254.34	256.99	1,033,982
27 Aug 19	257.26001 +0.06	259.40	255.80	259.02	1,026,238
26 Aug 19	257.20001 +0.16	259.99	255.36	258.77	1,327,338
23 Aug 19	257.04001 -6.28	263.19	255.44	262.01	1,390,936
22 Aug 19	263.32001 -1.30	266.22	260.87	265.32	1,058,977
21 Aug 19	264.62000 +3.38	265.63	262.26	262.62	1,133,609
20 Aug 19	261.23999 +0.56	263.17	259.00	259.69	1,013,810
19 Aug 19	260.67999 +4.00	261.61	258.36	259.37	1,321,893
16 Aug 19	256.67999 +3.51	257.67	254.00	254.62	2,637,793
15 Aug 19	253.17000 +4.56	254.07	248.88	250.78	919,203
14 Aug 19	248.61000 -9.76	256.32	247.89	253.08	1,339,034
13 Aug 19	258.37000 +4.19	259.09	252.49	255.12	1,022,933
12 Aug 19	254.17999 -2.01	255.66	251.60	254.62	889,887
09 Aug 19	256.19000 -1.59	258.02	253.16	256.84	1,337,204
08 Aug 19	257.78000 +9.10	258.59	251.15	251.75	1,746,910
07 Aug 19	248.67999 +2.86	250.34	241.85	244.00	1,435,921
06 Aug 19	245.82001 +1.64	247.05	242.53	245.34	2,488,716
05 Aug 19	244.17999 -9.77	251.37	242.24	251.37	1,736,882
02 Aug 19	253.95000 -3.27	258.13	252.68	256.95	1,335,243
01 Aug 19	257.22000 +12.27	262.83	252.21	252.66	2,297,290
31 Jul 19	244.95000 +3.02	248.71	242.05	242.55	2,239,594
30 Jul 19	241.92999 -1.37	242.74	241.15	242.74	860,544
29 Jul 19	243.30000 -1.05	244.98	242.98	244.38	677,180
26 Jul 19	244.35001 +2.00	244.53	242.52	243.04	760,660
25 Jul 19	242.35001 -0.74	243.00	240.76	242.72	894,677
24 Jul 19	243.09000 -0.33	243.24	238.86	242.31	1,059,319
23 Jul 19	243.42000 +1.96	243.94	240.53	242.11	997,125
22 Jul 19	241.46001 +1.53	242.45	239.71	240.52	989,678
19 Jul 19	239.92999 -1.18	242.80	239.61	242.09	1,279,442
18 Jul 19	241.11000 +0.69	242.41	239.86	240.62	865,736
17 Jul 19	240.42000 +0.39	241.76	239.71	240.07	1,011,591
16 Jul 19	240.03000 -0.86	240.94	239.06	239.69	606,861
15 Jul 19	240.89000 -0.37	241.92	239.76	240.95	565,121
12 Jul 19	241.25999 +2.82	241.29	238.01	239.48	1,338,433
11 Jul 19	238.44000 +3.68	238.56	234.50	235.47	720,448
10 Jul 19	234.75999 +3.28	236.00	233.21	233.21	916,546
09 Jul 19	231.48000 -0.91	231.88	229.79	230.44	1,065,197
08 Jul 19	232.39000 -4.61	235.54	231.02	235.18	740,611
05 Jul 19	237.00000 -1.14	238.99	234.74	238.65	775,149
03 Jul 19	238.14000 +3.16	238.18	234.78	236.22	868,469
02 Jul 19	234.98000 +2.72	235.67	231.97	231.97	914,503
01 Jul 19	232.25999 +4.47	233.30	229.77	230.59	959,157
28 Jun 19	227.78999 +0.80	229.44	227.07	227.89	1,813,501
27 Jun 19	226.99001 +0.59	227.81	225.68	226.93	666,796
26 Jun 19	226.39999 -1.58	229.22	225.38	228.55	918,898
25 Jun 19	227.98000 -0.87	230.70	227.89	229.66	1,152,261
24 Jun 19	228.85001 +0.15	230.00	228.48	228.94	799,303
21 Jun 19	228.70000 -2.58	231.18	228.58	230.86	1,519,541
20 Jun 19	231.28000 +0.71	235.58	230.38	232.52	1,339,850
19 Jun 19	230.57001 +4.34	231.25	226.37	227.05	1,130,424
18 Jun 19	226.23000 +2.06	227.07	225.00	225.28	796,166
17 Jun 19	224.17000 -0.73	225.84	223.95	225.23	823,064
14 Jun 19	224.89999 +0.45	225.70	222.22	224.64	717,882
13 Jun 19	224.45000 +0.25	225.52	222.88	224.63	559,682
12 Jun 19	224.20000 +1.51	224.50	222.12	222.73	530,501
11 Jun 19	222.69000 -4.44	229.00	221.37	228.68	839,636
10 Jun 19	227.13000 +2.46	227.64	225.05	225.90	833,956
07 Jun 19	224.67000 +2.66	225.22	222.04	222.50	948,869
06 Jun 19	222.00999 +1.74	222.45	220.37	221.38	763,678
05 Jun 19	220.27000 +5.44	220.89	216.17	216.36	1,313,044
04 Jun 19	214.83000 +1.86	215.74	210.49	215.38	1,254,198
03 Jun 19	212.97000 -0.91	216.03	211.35	214.39	849,831
31 May 19	213.88000 -3.28	215.87	213.29	215.77	1,095,507
30 May 19	217.16000 +0.62	219.63	216.21	216.55	733,769
29 May 19	216.53999 +2.02	217.96	214.19	214.23	1,237,945
28 May 19	214.52000 +0.19	217.30	214.11	214.37	1,593,566
24 May 19	214.33000 +0.34	215.33	211.89	215.33	1,275,478
23 May 19	213.99001 -3.61	216.47	212.57	216.16	1,046,544
22 May 19	217.60001 +0.67	220.34	216.71	216.77	1,288,293
21 May 19	216.92999 +5.10	217.22	213.74	216.58	1,696,771
20 May 19	211.83000 -1.11	213.36	210.60	211.92	1,067,487
17 May 19	212.94000 -2.35	215.31	212.51	213.23	1,686,721
16 May 19	215.28999 +3.57	216.39	208.72	212.88	885,272
15 May 19	211.72000 -0.11	213.34	209.85	210.67	1,232,544
14 May 19	211.83000 +3.15	214.62	209.27	209.27	1,117,629
13 May 19	208.67999 -5.65	211.69	205.93	211.17	1,538,223
10 May 19	214.33000 +1.21	214.68	209.41	212.39	900,201
09 May 19	213.12000 -1.61	213.74	210.50	212.58	1,331,311
08 May 19	214.73000 +0.13	216.67	213.35	213.37	1,242,114
07 May 19	214.60001 -5.01	217.57	212.59	217.57	1,078,589
06 May 19	219.61000 +1.73	220.04	213.59	214.44	973,056
03 May 19	217.88000 +0.71	218.61	215.42	217.03	1,128,985
02 May 19	217.17000 -2.28	219.81	212.74	215.99	1,373,589
01 May 19	219.45000 -1.21	222.00	219.30	220.99	1,113,928
30 Apr 19	220.66000 +0.96	220.87	218.69	220.00	1,066,164
29 Apr 19	219.70000 -0.57	220.92	219.47	220.18	1,016,097
26 Apr 19	220.27000 +1.07	220.30	217.54	219.20	565,178
25 Apr 19	219.20000 +0.82	219.86	216.68	217.88	651,036
24 Apr 19	218.38000 +0.39	219.20	216.18	216.18	861,517
23 Apr 19	217.99001 +0.83	218.05	215.90	216.99	1,059,042
22 Apr 19	217.16000 -0.04	217.77	216.06	216.42	872,899
18 Apr 19	217.20000 +1.81	217.55	214.08	215.07	758,691
17 Apr 19	215.39000 -1.56	217.67	214.30	217.67	716,482
16 Apr 19	216.95000 +0.48	217.94	216.72	217.15	607,431
15 Apr 19	216.47000 +1.54	216.53	214.57	215.43	667,148
12 Apr 19	214.92999 +1.80	214.93	213.22	214.70	793,052
11 Apr 19	213.13000 +0.45	214.14	212.65	214.14	1,403,658
10 Apr 19	212.67999 -2.13	215.70	212.43	215.36	850,218
09 Apr 19	214.81000 +1.16	215.25	212.01	212.42	990,080
08 Apr 19	213.64999 -0.88	214.50	212.70	214.29	634,292
05 Apr 19	214.53000 +1.88	214.99	213.07	213.60	743,472
04 Apr 19	212.64999 -0.95	214.27	212.46	214.01	605,215
03 Apr 19	213.60001 +0.38	214.93	213.00	214.50	896,437
02 Apr 19	213.22000 +0.32	213.50	210.16	213.01	719,883
01 Apr 19	212.89999 +2.35	213.62	211.33	212.02	1,135,966
29 Mar 19	210.55000 +2.89	211.27	208.08	208.99	1,400,155
28 Mar 19	207.66000 +2.48	207.92	205.50	205.88	716,401
27 Mar 19	205.17999 -0.95	206.66	204.24	205.80	1,095,770
26 Mar 19	206.13000 +1.12	206.81	204.63	206.15	815,049
25 Mar 19	205.00999 -0.48	206.09	203.86	206.03	760,869
22 Mar 19	205.49001 -4.28	208.81	205.22	207.32	882,685
21 Mar 19	209.77000 +3.49	210.54	204.52	205.32	1,275,592
20 Mar 19	206.28000 -1.58	208.08	204.74	206.86	1,534,833
19 Mar 19	207.86000 +2.14	208.71	206.32	207.41	2,051,023
18 Mar 19	205.72000 +2.54	206.73	203.44	203.44	1,778,441
15 Mar 19	203.17999 +1.58	203.26	200.39	201.65	2,047,748
14 Mar 19	201.60001 +1.90	201.65	198.98	199.79	1,424,021
13 Mar 19	199.70000 +2.20	200.14	196.61	196.87	1,115,545
12 Mar 19	197.50000 +0.26	198.41	197.18	197.80	1,050,374
11 Mar 19	197.24001 +0.91	198.64	196.63	197.14	856,063
08 Mar 19	196.33000 -0.15	196.60	194.99	195.04	664,438
07 Mar 19	196.48000 -0.84	196.92	194.95	196.55	1,103,010
06 Mar 19	197.32001 -0.64	198.70	196.11	198.02	890,084
05 Mar 19	197.96001 -1.93	200.93	197.89	200.39	938,387
04 Mar 19	199.89000 -1.95	203.49	198.38	202.98	1,019,126
01 Mar 19	201.84000 +1.47	203.49	201.38	202.13	1,098,422
28 Feb 19	200.37000 -1.35	202.98	200.21	201.90	1,329,947
27 Feb 19	201.72000 +0.24	202.29	200.24	201.12	1,054,906
26 Feb 19	201.48000 -0.46	202.62	201.02	201.50	1,054,035
25 Feb 19	201.94000 +0.06	204.27	201.54	202.97	1,166,759
22 Feb 19	201.88000 +3.73	202.00	198.90	199.15	987,631
21 Feb 19	198.14999 +0.13	198.54	197.00	197.52	1,100,042
20 Feb 19	198.02000 +0.37	198.46	197.12	198.14	1,266,899
19 Feb 19	197.64999 -0.67	198.31	197.35	197.89	1,013,626
15 Feb 19	198.32001 +2.45	198.99	196.61	197.46	1,106,784
14 Feb 19	195.87000 -1.31	196.74	194.81	195.95	1,032,986
13 Feb 19	197.17999 +1.93	197.80	195.33	196.00	1,410,853
12 Feb 19	195.25000 +1.12	196.31	194.68	195.74	1,136,749
11 Feb 19	194.13000 +0.54	195.47	192.84	193.73	1,519,912
08 Feb 19	193.59000 -1.41	193.72	189.21	189.77	1,845,236
07 Feb 19	195.00000 +2.05	197.03	187.31	191.00	2,398,522
06 Feb 19	192.95000 -1.95	195.09	192.85	194.72	1,721,267
05 Feb 19	194.89999 +0.49	195.58	193.90	194.60	1,420,652
04 Feb 19	194.41000 +0.58	194.89	192.11	194.09	1,502,732
01 Feb 19	193.83000 +2.18	195.16	191.16	192.10	1,147,280
31 Jan 19	191.64999 +2.64	191.85	187.52	188.64	1,623,954
30 Jan 19	189.00999 +2.66	189.40	185.59	186.99	1,215,559
29 Jan 19	186.35001 -1.81	188.13	185.76	187.73	1,220,821
28 Jan 19	188.16000 -1.15	188.35	185.08	188.07	1,763,755
25 Jan 19	189.31000 +0.74	190.56	188.52	189.89	1,070,849
24 Jan 19	188.57001 +0.97	189.56	187.22	187.50	1,684,785
23 Jan 19	187.60001 +0.31	188.72	186.76	187.54	2,519,269
22 Jan 19	187.28999 -1.35	188.47	186.26	187.93	4,011,417
18 Jan 19	188.64000 +3.32	188.81	185.61	186.51	1,424,163
17 Jan 19	185.32001 +0.32	186.00	183.35	183.74	1,178,585
16 Jan 19	185.00000 +3.38	185.74	182.00	182.40	1,995,328
15 Jan 19	181.62000 +4.60	181.77	176.12	176.42	1,454,973
14 Jan 19	177.02000 +1.04	177.58	174.01	174.33	1,396,919
11 Jan 19	175.98000 -1.17	177.72	175.17	176.91	1,018,802
10 Jan 19	177.14999 +3.49	177.30	172.90	173.42	1,406,091
09 Jan 19	173.66000 -1.57	176.29	173.28	175.14	1,280,085
08 Jan 19	175.23000 +1.59	175.25	173.05	174.76	1,426,664
07 Jan 19	173.64000 +1.38	175.32	171.91	171.91	1,820,516
04 Jan 19	172.25999 +7.89	172.92	166.64	167.03	1,946,771
03 Jan 19	164.37000 -5.48	169.40	163.99	169.29	1,569,497
02 Jan 19	169.85001 -0.09	171.27	167.00	169.27	1,362,231
31 Dec 18	169.94000 +1.64	170.72	168.41	169.12	944,822
28 Dec 18	168.30000 -0.84	170.60	166.42	169.51	1,135,327
27 Dec 18	169.14000 +4.22	169.17	161.97	163.01	1,572,725
26 Dec 18	164.92000 +5.92	164.96	156.68	159.48	1,992,405
24 Dec 18	159.00000 -2.60	160.92	158.48	160.80	2,033,960
21 Dec 18	161.60001 -3.96	168.54	161.60	165.56	3,928,949
20 Dec 18	165.56000 -1.45	167.25	164.49	166.29	2,970,922
19 Dec 18	167.00999 -0.98	170.69	164.92	167.73	2,527,152
18 Dec 18	167.99001 +1.70	169.69	166.17	167.45	1,906,101
17 Dec 18	166.28999 -0.33	167.39	165.14	166.39	2,424,454
14 Dec 18	166.62000 -2.92	169.53	166.28	167.72	1,813,081
13 Dec 18	169.53999 +0.39	170.59	169.05	169.77	1,765,098
12 Dec 18	169.14999 +2.35	171.16	168.52	169.47	2,106,178
11 Dec 18	166.80000 -2.32	171.17	166.23	170.81	1,848,513
10 Dec 18	169.12000 -0.02	170.23	166.05	169.11	2,256,786
07 Dec 18	169.14000 -4.35	175.62	168.19	175.28	2,728,400
06 Dec 18	173.49001 -4.13	175.64	170.85	174.48	3,663,483
04 Dec 18	177.62000 -7.58	184.71	177.38	184.58	2,417,569
03 Dec 18	185.20000 +2.34	186.31	183.30	185.74	1,447,552
30 Nov 18	182.86000 +2.51	183.16	179.70	180.27	2,376,255
29 Nov 18	180.35001 -2.84	183.29	180.25	182.88	1,053,947
28 Nov 18	183.19000 +6.15	183.24	176.68	177.28	2,178,129
27 Nov 18	177.03999 -0.36	177.13	174.83	176.19	968,810
26 Nov 18	177.39999 +2.65	177.93	175.18	177.26	1,362,422
23 Nov 18	174.75000 -2.89	176.51	174.75	176.00	558,017
21 Nov 18	177.64000 +2.14	179.58	176.62	177.63	1,396,897
20 Nov 18	175.50000 -1.78	176.60	173.12	175.25	2,150,978
19 Nov 18	177.28000 -4.05	181.61	176.89	181.08	1,494,090
16 Nov 18	181.33000 +0.23	183.15	179.76	180.16	1,100,665
15 Nov 18	181.10001 +2.02	181.67	176.70	178.40	1,618,718
14 Nov 18	179.08000 -0.99	184.14	177.32	182.37	1,915,077
13 Nov 18	180.07001 -2.14	182.40	179.30	181.99	1,924,779
12 Nov 18	182.21001 -4.06	186.42	182.01	186.42	1,597,469
09 Nov 18	186.27000 -1.89	187.88	184.21	187.21	1,327,786
08 Nov 18	188.16000 +1.44	188.25	185.18	186.58	1,524,709
07 Nov 18	186.72000 +3.27	187.41	184.87	184.87	2,208,207
06 Nov 18	183.45000 +0.24	185.87	182.48	182.48	1,887,594
05 Nov 18	183.21001 +0.23	184.28	181.85	183.44	1,137,477
02 Nov 18	182.98000 +0.21	188.49	181.51	188.01	1,590,814
01 Nov 18	182.77000 +0.45	183.37	181.19	182.26	1,807,881
31 Oct 18	182.32001 +5.71	184.76	178.45	178.45	2,926,171
30 Oct 18	176.61000 +4.36	176.70	172.60	172.94	2,255,609
29 Oct 18	172.25000 +0.84	176.09	170.29	172.92	2,851,962
26 Oct 18	171.41000 -5.76	173.55	166.11	171.52	3,146,565
25 Oct 18	177.17000 -0.64	180.69	170.75	180.48	3,651,972
24 Oct 18	177.81000 -6.04	186.09	176.92	184.29	2,198,000
23 Oct 18	183.85001 -5.08	185.17	181.30	182.35	1,899,431
22 Oct 18	188.92999 +0.59	191.00	187.55	188.99	1,568,549
19 Oct 18	188.34000 +1.42	190.15	187.13	187.37	1,161,732
18 Oct 18	186.92000 -3.71	190.72	186.54	189.70	1,309,167
17 Oct 18	190.63000 +0.74	191.63	188.14	188.98	1,119,244
16 Oct 18	189.89000 +5.67	190.08	184.96	186.10	1,275,762
15 Oct 18	184.22000 -2.25	186.09	183.55	186.07	1,370,514
12 Oct 18	186.47000 +6.44	187.05	183.08	183.31	2,266,700
11 Oct 18	180.03000 -2.14	185.05	178.86	181.29	2,010,743
10 Oct 18	182.17000 -5.65	188.12	182.17	188.12	2,092,076
09 Oct 18	187.82001 -2.19	189.99	187.51	188.11	1,606,352
08 Oct 18	190.00999 -3.59	193.50	187.91	192.52	1,500,512
05 Oct 18	193.60001 +0.61	194.79	191.74	193.08	1,080,699
04 Oct 18	192.99001 -2.71	196.66	192.29	196.07	1,613,396
03 Oct 18	195.70000 -1.00	198.71	195.69	197.62	1,289,054
02 Oct 18	196.70000 -2.71	199.22	196.33	199.00	1,203,148
01 Oct 18	199.41000 +4.02	199.54	196.31	196.50	1,750,512
28 Sep 18	195.39000 -8.64	203.88	195.34	202.90	2,557,743
27 Sep 18	204.03000 -1.25	206.94	203.87	205.99	958,069
26 Sep 18	205.28000 -1.54	207.03	204.74	206.62	1,132,144
25 Sep 18	206.82001 -3.48	210.92	206.38	210.22	1,400,892
24 Sep 18	210.30000 -1.16	211.26	209.08	210.49	699,357
21 Sep 18	211.46001 -1.64	215.00	210.39	215.00	2,015,675
20 Sep 18	213.10001 +0.13	214.05	211.62	213.88	836,655
19 Sep 18	212.97000 -0.58	214.75	212.01	213.64	1,060,577
18 Sep 18	213.55000 +2.20	213.65	209.78	211.11	716,041
17 Sep 18	211.35001 -2.60	213.63	211.09	212.88	1,005,984
14 Sep 18	213.95000 +2.08	214.04	211.86	212.05	1,082,091
13 Sep 18	211.87000 +1.88	212.14	209.88	210.66	703,861
12 Sep 18	209.99001 +0.53	211.11	208.83	209.42	937,331
11 Sep 18	209.46001 +1.21	209.60	207.71	208.27	644,933
10 Sep 18	208.25000 +1.37	208.45	206.36	207.89	755,892
07 Sep 18	206.88000 -0.14	209.20	206.31	206.42	831,593
06 Sep 18	207.02000 +2.03	207.36	205.06	205.49	1,020,457
05 Sep 18	204.99001 -2.77	208.52	204.67	207.87	1,096,896
04 Sep 18	207.75999 +0.71	208.94	206.33	207.48	1,140,090
31 Aug 18	207.05000 +1.38	207.40	205.11	205.11	1,031,186
30 Aug 18	205.67000 -0.60	206.72	205.43	205.72	906,729
29 Aug 18	206.27000 +3.13	206.51	202.25	202.58	1,107,494
28 Aug 18	203.14000 -1.06	205.83	202.85	204.50	1,207,817
27 Aug 18	204.20000 +1.35	205.60	203.30	203.99	877,899
24 Aug 18	202.85001 +0.00	203.70	202.46	203.07	553,722
23 Aug 18	202.85001 -0.07	204.64	202.59	202.99	759,516
22 Aug 18	202.92000 -1.43	204.81	202.84	203.87	696,676
21 Aug 18	204.35001 +0.43	205.32	203.86	204.23	1,311,241
20 Aug 18	203.92000 +0.81	204.45	203.18	203.40	585,955
17 Aug 18	203.11000 +0.42	203.52	202.03	202.91	649,689
16 Aug 18	202.69000 +0.97	203.61	202.23	202.98	642,833
15 Aug 18	201.72000 -1.35	203.60	200.37	201.27	846,603
14 Aug 18	203.07001 +2.54	203.44	201.76	201.92	511,692
13 Aug 18	200.53000 -0.79	202.22	200.39	201.31	951,622
10 Aug 18	201.32001 +0.37	201.93	199.75	200.46	843,693
09 Aug 18	200.95000 -0.40	202.72	200.87	201.77	732,016
08 Aug 18	201.35001 -0.88	203.19	200.81	202.18	802,914
07 Aug 18	202.23000 +3.70	202.86	199.06	199.33	1,593,988
06 Aug 18	198.53000 +0.45	198.94	197.69	198.00	1,013,866
03 Aug 18	198.08000 +0.80	198.15	196.21	198.07	1,032,641
02 Aug 18	197.28000 -0.45	198.21	196.03	196.69	1,750,659
01 Aug 18	197.73000 -2.71	200.63	197.63	198.85	1,531,728
31 Jul 18	200.44000 -0.44	203.25	199.53	202.00	1,590,527
30 Jul 18	200.88000 -2.98	204.81	200.29	203.41	1,484,330
27 Jul 18	203.86000 -8.15	213.53	202.49	212.58	1,848,647
26 Jul 18	212.00999 -2.77	217.31	211.38	217.31	1,171,592
25 Jul 18	214.78000 +1.66	215.09	212.42	213.00	1,017,763
24 Jul 18	213.12000 +0.25	214.48	212.87	213.54	1,159,143
23 Jul 18	212.87000 +0.54	213.67	212.30	212.90	790,949
20 Jul 18	212.33000 +1.06	212.79	209.51	210.70	882,314
19 Jul 18	211.27000 -2.99	214.30	211.13	213.56	813,612
18 Jul 18	214.25999 +1.67	214.90	213.19	213.19	736,448
17 Jul 18	212.59000 +1.12	213.01	209.53	210.86	521,781
16 Jul 18	211.47000 +0.82	211.67	210.61	210.73	425,031
13 Jul 18	210.64999 -0.10	211.80	209.64	210.99	734,777
12 Jul 18	210.75000 +1.31	210.92	209.48	210.25	807,561
11 Jul 18	209.44000 -0.32	210.27	208.99	209.00	677,505
10 Jul 18	209.75999 +0.68	210.82	208.66	209.04	802,411
09 Jul 18	209.08000 +2.71	209.31	206.43	207.12	767,031
06 Jul 18	206.37000 +1.56	207.46	204.19	204.71	588,903
05 Jul 18	204.81000 +2.08	205.21	203.18	204.11	605,677
03 Jul 18	202.73000 -1.59	205.34	202.64	204.88	416,164
02 Jul 18	204.32001 +0.43	204.32	202.04	202.57	1,954,929
29 Jun 18	203.89000 +0.20	207.58	203.67	205.15	1,010,685
28 Jun 18	203.69000 +1.86	204.38	201.34	201.40	582,506
27 Jun 18	201.83000 -1.33	205.16	201.71	204.49	887,681
26 Jun 18	203.16000 -0.79	206.11	202.92	203.98	836,294
25 Jun 18	203.95000 -2.40	205.87	201.86	205.87	1,258,444
22 Jun 18	206.35001 -0.32	208.09	206.07	207.83	1,218,058
21 Jun 18	206.67000 +0.36	207.46	205.22	206.42	916,401
20 Jun 18	206.31000 -0.93	208.80	206.15	208.11	676,989
19 Jun 18	207.24001 -0.36	207.32	205.13	206.11	830,997
18 Jun 18	207.60001 -1.08	208.01	205.58	207.30	890,481
15 Jun 18	208.67999 +1.39	208.81	205.84	206.23	1,783,274
14 Jun 18	207.28999 -0.06	208.98	206.29	208.79	893,970
13 Jun 18	207.35001 -0.14	208.77	207.05	207.45	1,050,952
12 Jun 18	207.49001 +0.07	208.81	206.39	208.50	1,816,431
11 Jun 18	207.42000 +0.95	208.57	206.66	207.20	1,749,252
08 Jun 18	206.47000 +1.16	206.79	204.55	205.69	1,054,690
07 Jun 18	205.31000 -0.88	206.35	204.09	206.03	1,884,726
06 Jun 18	206.19000 +2.83	206.27	203.26	203.85	1,052,616
05 Jun 18	203.36000 +1.91	203.97	201.06	201.22	1,698,182
04 Jun 18	201.45000 +1.13	201.82	200.64	201.35	1,344,065
01 Jun 18	200.32001 +2.82	201.55	198.71	199.87	2,027,787
31 May 18	197.50000 -2.02	199.57	196.89	199.30	1,370,164
30 May 18	199.52000 +2.32	200.38	197.81	198.82	876,997
29 May 18	197.20000 -3.16	200.37	195.39	199.28	1,363,559
25 May 18	200.36000 +0.54	200.61	198.19	198.78	824,665
24 May 18	199.82001 -1.12	202.75	198.07	201.01	1,275,709
23 May 18	200.94000 +0.91	201.01	198.79	199.26	1,260,479
22 May 18	200.03000 -0.59	201.50	198.99	200.89	1,006,075
21 May 18	200.62000 +2.70	201.18	198.49	198.49	1,000,997
18 May 18	197.92000 +0.26	198.86	197.02	197.67	1,627,861
17 May 18	197.66000 -0.52	198.82	196.72	198.45	849,978
16 May 18	198.17999 -0.21	199.16	196.79	197.47	1,070,307
15 May 18	198.39000 -0.68	198.64	196.65	198.44	1,069,248
14 May 18	199.07001 -0.92	201.19	197.67	200.75	934,252
11 May 18	199.99001 -0.64	201.44	199.41	200.28	928,888
10 May 18	200.63000 +3.22	201.20	197.76	198.18	1,153,368
09 May 18	197.41000 +2.58	198.19	193.54	194.89	1,021,222
08 May 18	194.83000 +1.45	194.88	192.37	193.93	1,571,665
07 May 18	193.38000 +1.21	194.07	192.41	192.79	641,868
04 May 18	192.17000 +2.54	192.90	187.69	188.62	779,989
03 May 18	189.63000 +1.65	189.85	185.11	187.66	1,670,119
02 May 18	187.98000 -2.05	190.72	187.85	189.30	1,228,175
01 May 18	190.03000 +1.43	190.24	188.22	189.00	940,450
30 Apr 18	188.60001 +1.53	190.83	188.18	188.65	1,562,005
27 Apr 18	187.07001 -3.18	190.71	186.90	190.51	1,436,560
26 Apr 18	190.25000 +0.67	192.28	184.55	186.06	2,186,100
25 Apr 18	189.58000 +0.51	190.67	186.36	188.12	1,539,220
24 Apr 18	189.07001 -2.98	193.67	187.80	193.02	1,612,350
23 Apr 18	192.05000 -0.91	193.97	191.27	193.11	1,496,407
20 Apr 18	192.96001 -0.98	194.87	191.91	194.11	1,208,823
19 Apr 18	193.94000 -0.73	195.18	193.01	194.58	699,569
18 Apr 18	194.67000 +0.72	195.56	193.31	194.21	706,873
17 Apr 18	193.95000 +2.29	194.85	192.92	193.42	847,440
16 Apr 18	191.66000 +0.90	193.04	190.80	192.50	909,488
13 Apr 18	190.75999 -1.41	193.39	189.67	192.17	882,193
12 Apr 18	192.17000 +2.72	193.29	190.38	191.12	926,089
11 Apr 18	189.45000 -2.06	190.97	188.58	190.06	744,603
10 Apr 18	191.50999 +3.74	192.74	188.78	192.07	924,578
09 Apr 18	187.77000 +0.45	191.26	187.62	188.39	2,833,077
06 Apr 18	187.32001 -2.42	189.69	185.53	187.42	976,370
05 Apr 18	189.74001 +0.28	191.50	189.21	190.85	1,045,205
04 Apr 18	189.46001 +0.26	190.19	185.80	186.36	1,327,446
03 Apr 18	189.20000 +2.57	189.35	185.99	187.09	1,294,329
02 Apr 18	186.63000 -4.43	190.71	183.75	190.20	1,405,299
29 Mar 18	191.06000 +3.78	191.82	187.32	188.37	1,473,876
28 Mar 18	187.28000 -0.59	189.84	184.81	188.38	1,163,043
27 Mar 18	187.87000 -3.41	193.20	186.60	192.38	1,354,398
26 Mar 18	191.28000 +4.79	192.75	188.14	189.85	1,115,763
23 Mar 18	186.49001 -2.59	189.96	186.24	189.96	1,194,692
22 Mar 18	189.08000 -4.73	193.23	188.94	192.04	1,284,354
21 Mar 18	193.81000 -1.84	196.72	193.76	196.13	1,471,795
20 Mar 18	195.64999 +5.20	196.39	190.68	191.79	1,283,458
19 Mar 18	190.45000 -2.06	193.62	189.65	192.33	1,118,310
16 Mar 18	192.50999 -0.20	194.97	191.94	193.06	1,797,086
15 Mar 18	192.71001 +0.33	194.18	191.41	192.69	708,936
14 Mar 18	192.38000 -3.51	197.44	191.95	196.47	951,227
13 Mar 18	195.89000 -0.07	197.76	195.33	197.25	1,524,602
12 Mar 18	195.96001 +1.00	196.72	193.88	194.14	1,403,984
09 Mar 18	194.96001 +2.46	196.14	193.03	193.93	2,135,913
08 Mar 18	192.50000 +2.80	192.69	189.56	190.00	2,701,823
07 Mar 18	189.70000 -1.29	190.11	187.07	189.00	2,043,637
06 Mar 18	190.99001 +0.62	191.40	188.29	190.70	868,334
05 Mar 18	190.37000 +1.35	191.00	186.04	187.40	862,826
02 Mar 18	189.02000 -0.50	189.57	185.58	187.86	1,122,020
01 Mar 18	189.52000 -2.28	192.99	187.65	191.14	1,735,409
28 Feb 18	191.80000 -1.34	195.93	191.72	194.00	1,229,040
27 Feb 18	193.14000 -0.16	195.47	192.69	193.29	1,258,969
26 Feb 18	193.30000 +1.63	193.34	191.45	192.46	1,299,862
23 Feb 18	191.67000 +3.82	191.91	187.85	188.24	1,104,150
22 Feb 18	187.85001 +0.27	189.34	187.07	188.21	1,028,737
21 Feb 18	187.58000 -0.32	191.22	187.53	187.60	1,183,130
20 Feb 18	187.89999 -1.38	190.48	187.16	188.43	937,510
16 Feb 18	189.28000 +0.36	190.99	188.02	188.80	1,284,657
15 Feb 18	188.92000 +2.89	189.24	184.71	187.30	1,529,749
14 Feb 18	186.03000 +4.09	186.39	179.98	181.20	1,566,423
13 Feb 18	181.94000 +1.58	182.42	179.40	179.40	1,497,261
12 Feb 18	180.36000 +2.86	183.38	178.14	180.00	1,720,914
09 Feb 18	177.50000 +4.19	178.86	170.05	175.00	2,380,802
08 Feb 18	173.31000 -9.38	185.17	173.15	182.80	2,644,870
07 Feb 18	182.69000 +2.73	185.38	175.02	179.79	2,405,791
06 Feb 18	179.96001 +13.60	181.00	165.94	165.95	5,579,122
05 Feb 18	166.36000 -10.97	178.42	164.99	177.04	2,484,078
02 Feb 18	177.33000 -4.67	181.86	177.31	181.55	1,114,645
01 Feb 18	182.00000 +0.90	182.98	179.42	180.40	1,102,144
31 Jan 18	181.10001 +0.76	182.45	180.71	180.83	1,206,710
30 Jan 18	180.34000 -0.70	182.59	180.00	180.79	1,209,409
29 Jan 18	181.03999 -2.76	185.34	180.93	183.80	1,042,165
26 Jan 18	183.80000 +1.91	184.21	181.60	182.81	1,067,123
25 Jan 18	181.89000 -1.22	184.77	181.60	183.63	748,583
24 Jan 18	183.11000 +0.18	184.50	181.94	183.16	720,322
23 Jan 18	182.92999 +0.78	183.67	181.17	182.23	776,062
22 Jan 18	182.14999 +1.01	182.17	179.78	181.28	873,376
19 Jan 18	181.14000 +2.50	182.24	178.23	179.90	1,062,390
18 Jan 18	178.64000 +1.85	179.67	176.45	176.45	1,109,501
17 Jan 18	176.78999 +0.96	177.31	174.95	176.78	1,044,291
16 Jan 18	175.83000 -1.81	178.62	175.08	178.11	840,771
12 Jan 18	177.64000 +1.24	177.94	175.96	176.97	711,185
11 Jan 18	176.39999 +0.79	176.49	174.48	175.95	714,136
10 Jan 18	175.61000 -1.63	178.04	175.01	177.37	935,692
09 Jan 18	177.24001 +0.06	178.50	176.53	177.33	906,188
08 Jan 18	177.17999 +1.48	177.44	175.13	175.52	883,782
05 Jan 18	175.70000 +2.32	175.79	173.58	173.58	688,282
04 Jan 18	173.38000 +2.56	174.01	171.29	171.30	726,545
03 Jan 18	170.82001 +2.70	171.19	167.95	168.26	808,384
02 Jan 18	168.12000 -1.28	170.30	167.99	169.74	940,789
29 Dec 17	169.39999 -0.45	171.09	169.37	170.25	682,750
28 Dec 17	169.85001 +0.45	169.93	168.60	169.49	394,902
27 Dec 17	169.39999 +1.98	169.89	167.76	167.95	490,530
26 Dec 17	167.42000 -0.41	168.76	166.67	168.29	553,528
22 Dec 17	167.83000 -0.95	169.64	167.63	169.26	707,820
21 Dec 17	168.78000 -1.23	171.25	168.58	170.43	695,417
20 Dec 17	170.00999 -1.99	172.31	169.44	171.08	1,389,194
19 Dec 17	172.00000 +1.09	172.21	170.54	171.42	1,016,297
18 Dec 17	170.91000 +1.86	171.39	169.16	169.49	1,246,992
15 Dec 17	169.05000 +1.46	169.99	168.46	168.90	1,682,484
14 Dec 17	167.59000 -1.42	170.00	167.34	169.00	1,248,272
13 Dec 17	169.00999 -3.56	173.22	168.94	172.54	2,059,366
12 Dec 17	172.57001 +0.87	174.07	171.45	171.86	1,333,079
11 Dec 17	171.70000 +0.49	172.30	170.63	171.28	1,158,441
08 Dec 17	171.21001 +1.68	171.21	169.40	170.02	927,837
07 Dec 17	169.53000 +0.91	169.93	167.76	168.22	544,716
06 Dec 17	168.62000 +0.73	169.40	167.77	168.04	666,399
05 Dec 17	167.89000 +0.43	171.10	167.50	168.04	1,054,411
04 Dec 17	167.46001 +1.29	169.00	162.25	167.38	1,213,075
01 Dec 17	166.17000 +0.69	166.56	162.30	165.26	1,051,896
30 Nov 17	165.48000 +0.75	166.62	163.24	165.42	1,648,760
29 Nov 17	164.73000 -1.10	167.87	163.64	166.22	1,066,636
28 Nov 17	165.83000 +1.43	165.84	163.60	164.98	810,522
27 Nov 17	164.39999 +0.26	164.79	163.54	163.81	675,555
24 Nov 17	164.14000 +0.92	164.63	163.34	163.48	253,718
22 Nov 17	163.22000 -0.48	164.55	162.66	164.00	563,008
21 Nov 17	163.70000 +1.51	164.30	162.19	162.69	1,894,928
20 Nov 17	162.19000 +1.60	162.92	160.56	161.15	1,054,133
17 Nov 17	160.59000 +0.49	161.30	158.90	159.89	930,166
16 Nov 17	160.10001 +1.28	161.58	158.94	158.94	1,091,692
15 Nov 17	158.82001 -0.48	159.23	156.73	157.79	1,010,063
14 Nov 17	159.30000 +1.27	159.92	156.94	157.64	877,662
13 Nov 17	158.03000 +1.09	158.79	156.50	156.70	639,527
10 Nov 17	156.94000 -0.97	157.89	156.72	157.70	679,297
09 Nov 17	157.91000 -2.15	159.97	156.45	159.38	753,245
08 Nov 17	160.06000 +0.99	160.49	157.85	158.62	1,051,565
07 Nov 17	159.07001 +0.43	159.62	158.18	158.75	863,866
06 Nov 17	158.64000 -0.05	159.60	157.47	158.07	969,185
03 Nov 17	158.69000 +3.19	158.80	154.70	156.24	1,723,441
02 Nov 17	155.50000 -1.06	156.92	155.34	156.20	1,287,730
01 Nov 17	156.56000 +0.09	158.09	156.11	157.08	1,505,493
31 Oct 17	156.47000 +0.22	157.76	153.25	156.53	2,748,372
30 Oct 17	156.25000 -5.91	161.59	156.15	161.52	1,710,478
27 Oct 17	162.16000 -2.84	164.83	161.80	164.78	1,695,585
26 Oct 17	165.00000 +4.05	166.17	162.10	163.08	2,564,219
25 Oct 17	160.94501 -0.95	162.29	160.18	161.90	1,036,061
24 Oct 17	161.89999 -0.20	162.65	161.10	162.05	809,101
23 Oct 17	162.10001 +0.55	163.11	161.52	162.34	586,567
20 Oct 17	161.55000 +2.11	161.56	160.02	160.27	1,014,056
19 Oct 17	159.44000 -1.71	160.95	158.93	160.48	1,193,052
18 Oct 17	161.14999 -0.53	162.29	161.12	161.97	959,204
17 Oct 17	161.67999 -0.78	162.87	161.14	162.76	849,896
16 Oct 17	162.46001 +0.64	162.53	161.57	161.82	1,045,747
13 Oct 17	161.82001 +0.70	162.96	160.55	161.28	990,468
12 Oct 17	161.12000 +2.12	161.66	159.02	159.32	917,117
11 Oct 17	159.00000 +0.20	159.19	158.01	158.66	1,497,868
10 Oct 17	158.80000 -0.37	159.48	158.69	159.24	635,528
09 Oct 17	159.17000 +0.72	159.57	158.32	158.91	528,335
06 Oct 17	158.45000 -0.59	159.82	158.01	159.43	732,432
05 Oct 17	159.03999 -0.56	160.00	158.51	159.72	747,544
04 Oct 17	159.60001 +0.39	159.82	159.01	159.34	688,245
03 Oct 17	159.21001 +1.69	159.55	157.00	157.33	685,891
02 Oct 17	157.52000 +1.21	158.06	156.41	156.85	772,023
29 Sep 17	156.31000 +0.78	156.35	154.90	155.28	602,193
28 Sep 17	155.53000 +0.76	155.53	154.30	154.73	904,184
27 Sep 17	154.77000 -0.30	156.13	154.75	155.97	717,897
26 Sep 17	155.07001 -0.45	156.19	154.73	155.52	826,221
25 Sep 17	155.52000 -1.30	156.91	154.54	156.58	804,953
22 Sep 17	156.82001 +1.07	157.47	155.62	155.71	794,658
21 Sep 17	155.75000 -0.08	156.10	154.90	155.44	536,810
20 Sep 17	155.83000 +0.22	156.37	155.29	156.00	629,281
19 Sep 17	155.61000 +1.18	155.66	154.12	154.88	881,979
18 Sep 17	154.42999 +0.43	154.73	153.86	154.58	839,982
15 Sep 17	154.00000 +0.28	154.41	153.27	153.69	1,065,101
14 Sep 17	153.72000 +0.26	153.76	152.80	153.05	618,920
13 Sep 17	153.46001 -0.14	153.72	152.95	153.26	629,415
12 Sep 17	153.60001 +0.83	153.64	152.48	152.90	587,025
11 Sep 17	152.77000 +0.84	153.71	152.14	153.40	876,405
08 Sep 17	151.92999 +0.53	152.60	150.34	151.08	816,278
07 Sep 17	151.39999 +0.20	152.32	151.07	151.76	878,571
06 Sep 17	151.20000 -1.98	153.71	151.13	153.49	1,756,214
05 Sep 17	153.17999 -0.54	155.00	152.80	153.18	841,960
01 Sep 17	153.72000 -0.61	154.66	153.20	154.65	897,001
31 Aug 17	154.33000 +0.79	154.57	153.46	154.00	1,370,270
30 Aug 17	153.53999 +2.62	153.99	150.54	150.58	1,185,445
29 Aug 17	150.92000 -1.07	151.47	149.97	150.77	950,089
28 Aug 17	151.99001 +0.72	152.05	151.23	151.52	563,938
25 Aug 17	151.27000 -0.18	152.63	151.00	151.99	580,105
24 Aug 17	151.45000 +0.16	151.72	150.43	151.15	531,734
23 Aug 17	151.28999 -1.55	152.44	151.29	151.67	666,630
22 Aug 17	152.84000 +2.85	153.11	150.28	150.62	667,183
21 Aug 17	149.99001 -0.11	150.54	149.04	150.15	702,915
18 Aug 17	150.10001 +0.13	150.82	149.19	150.14	1,598,319
17 Aug 17	149.97000 -2.30	152.87	149.94	151.53	937,753
16 Aug 17	152.27000 +0.77	153.02	151.16	152.12	1,007,032
15 Aug 17	151.50000 +0.96	152.38	150.57	151.27	831,519
14 Aug 17	150.53999 +2.13	151.07	149.19	149.19	954,630
11 Aug 17	148.41000 +0.07	150.00	148.28	149.05	951,260
10 Aug 17	148.34000 -2.43	150.91	148.31	150.28	904,475
09 Aug 17	150.77000 +2.49	150.89	147.07	147.71	1,471,288
08 Aug 17	148.28000 -2.67	151.15	148.07	150.90	1,995,661
07 Aug 17	150.95000 -0.08	151.94	150.74	151.56	776,959
04 Aug 17	151.03000 -0.89	152.73	150.94	152.36	1,107,617
03 Aug 17	151.92000 -0.10	152.46	151.53	151.68	1,374,394
02 Aug 17	152.02000 -2.61	154.70	151.12	154.38	1,936,845
01 Aug 17	154.63000 +1.04	155.84	154.00	154.00	1,972,901
31 Jul 17	153.59000 +0.12	154.84	153.48	154.52	1,442,402
28 Jul 17	153.47000 +0.02	154.09	152.29	153.47	1,017,154
27 Jul 17	153.45000 -1.13	158.35	151.86	158.35	1,476,431
26 Jul 17	154.58000 -0.57	156.18	154.40	155.30	1,093,748
25 Jul 17	155.14999 +0.36	157.43	154.63	155.95	816,262
24 Jul 17	154.78999 +0.94	155.17	153.72	153.77	1,079,951
21 Jul 17	153.85001 +2.73	154.66	150.90	150.90	2,475,440
20 Jul 17	151.12000 +0.93	151.63	150.21	150.33	1,034,137
19 Jul 17	150.19000 +0.32	150.35	149.38	150.01	891,962
18 Jul 17	149.87000 +0.36	150.16	148.19	148.79	583,950
17 Jul 17	149.50999 +0.04	149.96	148.57	149.26	1,113,680
14 Jul 17	149.47000 -0.18	149.99	148.59	149.22	1,349,800
13 Jul 17	149.64999 +0.21	150.01	148.29	149.35	1,398,485
12 Jul 17	149.44000 +1.54	149.88	148.02	148.48	956,442
11 Jul 17	147.89999 -0.90	148.55	146.96	148.31	800,083
10 Jul 17	148.80000 +0.01	149.27	148.04	148.55	1,236,998
07 Jul 17	148.78999 +2.44	149.80	145.97	146.51	1,303,111
06 Jul 17	146.35001 -1.18	147.87	145.75	147.27	1,013,805
05 Jul 17	147.53000 +1.81	148.42	146.07	146.07	1,240,074
03 Jul 17	145.72000 -0.27	147.64	145.72	146.42	599,777
30 Jun 17	145.99001 -0.05	146.84	145.71	146.38	1,928,459
29 Jun 17	146.03999 -2.86	149.88	145.87	149.11	1,404,171
28 Jun 17	148.89999 +2.81	149.05	146.58	146.90	1,081,510
27 Jun 17	146.09000 -0.18	147.55	145.56	146.71	838,008
26 Jun 17	146.27000 -0.43	148.10	146.17	147.17	836,822
23 Jun 17	146.70000 +1.32	147.12	145.16	145.78	1,481,515
22 Jun 17	145.38000 +0.16	145.70	144.68	145.23	1,327,490
21 Jun 17	145.22000 -2.00	147.69	144.80	147.22	1,627,521
20 Jun 17	147.22000 -2.18	149.38	146.86	149.37	1,329,973
19 Jun 17	149.39999 +0.91	150.40	148.82	149.58	1,163,839
16 Jun 17	148.49001 +0.05	149.17	147.85	148.83	1,324,332
15 Jun 17	148.44000 +1.03	148.49	146.26	146.89	856,413
14 Jun 17	147.41000 +0.91	148.16	146.21	146.46	1,138,170
13 Jun 17	146.50000 +0.81	146.88	144.81	145.90	1,136,928
12 Jun 17	145.69000 -1.12	147.03	144.35	146.39	1,293,087
09 Jun 17	146.81000 +1.20	147.54	144.79	145.70	1,064,506
08 Jun 17	145.61000 -0.40	146.42	144.90	146.00	1,418,972
07 Jun 17	146.00999 +2.08	146.32	144.10	144.37	1,339,007
06 Jun 17	143.92999 -0.47	144.36	143.40	144.00	1,056,158
05 Jun 17	144.39999 +0.24	144.68	143.76	144.19	583,953
02 Jun 17	144.16000 +0.46	144.64	143.08	144.06	1,174,521
01 Jun 17	143.70000 +0.89	145.30	143.09	143.21	1,796,745
31 May 17	142.81000 +2.00	142.93	140.54	140.83	1,404,344
30 May 17	140.81000 +0.60	140.92	139.76	140.04	635,887
26 May 17	140.21001 -0.48	141.11	139.79	140.63	972,802
25 May 17	140.69000 +1.18	140.90	139.83	139.91	506,179
24 May 17	139.50999 +1.31	139.72	137.76	138.27	759,594
23 May 17	138.20000 -0.58	139.23	137.66	138.58	812,543
22 May 17	138.78000 +0.64	139.20	138.22	138.43	601,968
19 May 17	138.14000 +0.69	138.99	137.04	137.69	751,629
18 May 17	137.45000 +0.89	138.26	136.22	136.62	881,131
17 May 17	136.56000 -2.46	138.42	136.49	137.97	984,167
16 May 17	139.02000 +0.64	139.45	137.89	138.38	1,096,655
15 May 17	138.38000 +1.68	138.48	136.58	136.86	662,509
12 May 17	136.70000 -0.64	137.34	136.37	136.92	711,345
11 May 17	137.34000 -0.53	137.40	136.49	137.30	724,164
10 May 17	137.87000 +0.56	137.94	136.49	136.93	787,366
09 May 17	137.31000 +0.45	137.70	136.81	136.81	849,740
08 May 17	136.86000 -0.69	137.88	136.43	137.48	1,116,539
05 May 17	137.55000 +0.94	138.05	136.32	136.56	1,052,674
04 May 17	136.61000 +1.25	137.57	135.52	135.95	1,990,266
03 May 17	135.36000 -0.10	135.75	134.66	135.08	753,065
02 May 17	135.46001 +0.44	136.12	134.85	134.85	955,527
01 May 17	135.02000 +0.83	135.49	134.12	134.61	940,982
28 Apr 17	134.19000 -0.90	134.95	133.95	134.51	1,420,633
27 Apr 17	135.09000 +0.86	135.28	134.24	134.67	839,284
26 Apr 17	134.23000 -1.38	136.00	134.17	135.97	1,108,337
25 Apr 17	135.61000 +1.71	136.75	132.81	134.39	1,905,878
24 Apr 17	133.89999 +2.38	134.57	132.66	133.29	2,049,153
21 Apr 17	131.52000 -0.35	132.83	131.39	131.90	1,274,221
20 Apr 17	131.87000 +1.30	132.19	130.84	130.84	985,392
19 Apr 17	130.57001 +0.05	131.18	130.31	131.08	1,002,204
18 Apr 17	130.52000 -0.24	131.10	129.78	130.13	796,738
17 Apr 17	130.75999 +2.48	130.86	129.19	129.42	820,696
13 Apr 17	128.28000 -0.65	129.26	128.26	128.53	610,390
12 Apr 17	128.92999 -0.27	129.91	128.42	129.91	650,093
11 Apr 17	129.20000 -0.39	129.61	128.51	129.46	806,624
10 Apr 17	129.59000 -0.46	130.34	128.85	130.05	821,471
07 Apr 17	130.05000 +0.09	130.58	129.38	129.72	976,925
06 Apr 17	129.96001 -0.21	130.66	129.17	130.05	895,809
05 Apr 17	130.17000 +1.35	131.64	128.49	129.46	1,494,262
04 Apr 17	128.82001 -0.53	128.98	127.60	128.87	1,365,385
03 Apr 17	129.35001 -1.39	131.72	128.66	130.48	1,628,138
31 Mar 17	130.74001 +1.34	131.52	128.88	129.16	1,408,046
30 Mar 17	129.39999 +1.09	129.50	128.05	128.32	641,943
29 Mar 17	128.31000 -0.41	128.68	127.75	128.61	774,203
28 Mar 17	128.72000 +0.27	129.22	127.83	128.31	774,961
27 Mar 17	128.45000 -1.24	129.08	127.97	128.54	1,147,761
24 Mar 17	129.69000 +0.54	130.80	128.89	129.48	982,362
23 Mar 17	129.14999 +0.66	130.04	127.88	128.54	858,652
22 Mar 17	128.49001 +0.29	128.69	127.28	128.25	2,042,672
21 Mar 17	128.20000 -1.49	130.99	127.77	130.51	1,063,631
20 Mar 17	129.69000 -0.30	130.23	129.21	129.92	1,261,416
17 Mar 17	129.99001 -1.75	131.63	129.87	131.30	2,153,129
16 Mar 17	131.74001 +1.39	131.85	130.53	130.53	1,035,691
15 Mar 17	130.35001 -1.82	132.25	128.92	131.75	2,640,596
14 Mar 17	132.17000 -0.42	133.08	131.57	132.34	619,261
13 Mar 17	132.59000 +0.90	132.95	131.95	132.00	871,887
10 Mar 17	131.69000 +0.63	132.08	130.65	131.50	1,166,533
09 Mar 17	131.06000 +0.48	131.52	130.50	130.74	705,320
08 Mar 17	130.58000 -0.11	131.29	130.34	131.06	655,630
07 Mar 17	130.69000 +0.26	131.20	130.26	130.26	773,605
06 Mar 17	130.42999 +0.79	130.83	129.12	129.12	796,810
03 Mar 17	129.64000 -0.36	130.54	129.46	130.11	1,239,226
02 Mar 17	130.00000 +0.00	130.69	129.70	130.15	2,024,651
01 Mar 17	130.00000 +0.53	131.20	129.82	131.10	2,468,476
28 Feb 17	129.47000 -0.52	130.16	129.22	130.00	1,432,736
27 Feb 17	129.99001 -0.83	130.74	129.75	130.43	946,656
24 Feb 17	130.82001 +0.04	130.96	129.50	130.02	971,038
23 Feb 17	130.78000 +0.00	131.26	129.39	130.38	713,414
22 Feb 17	130.78000 +0.02	130.84	129.93	129.99	906,394
21 Feb 17	130.75999 +0.37	131.25	129.93	130.32	1,273,529
17 Feb 17	130.39000 +1.78	130.42	128.06	128.38	1,339,162
16 Feb 17	128.61000 +0.28	128.96	127.45	128.24	832,139
15 Feb 17	128.33000 +1.41	128.68	126.30	126.52	908,024
14 Feb 17	126.92000 +0.39	127.43	126.21	126.36	12,549
13 Feb 17	126.53000 +0.24	127.37	126.07	126.94	10,166
10 Feb 17	126.29000 +0.08	126.56	125.46	126.21	1,056,246
09 Feb 17	126.21000 +1.13	126.46	125.02	125.21	850,334
08 Feb 17	125.08000 -0.76	126.75	124.64	126.00	917,887
07 Feb 17	125.84000 +2.96	128.49	125.00	125.25	2,341,737
06 Feb 17	122.88000 +0.28	123.17	121.89	122.12	1,164,614
03 Feb 17	122.60000 +2.18	122.96	121.11	121.59	1,118,404
02 Feb 17	120.42000 +0.85	120.55	118.79	119.16	782,877
01 Feb 17	119.57000 -0.61	120.81	119.07	120.67	764,477
31 Jan 17	120.18000 -0.44	121.28	119.66	120.37	1,283,185
30 Jan 17	120.62000 -0.07	120.97	119.05	120.97	754,208
27 Jan 17	120.69000 -0.43	121.11	120.42	121.04	718,552
26 Jan 17	121.12000 +0.69	122.21	120.64	120.64	1,495,942
25 Jan 17	120.43000 +3.51	120.54	117.00	117.42	1,502,653
24 Jan 17	116.92000 +0.81	117.22	115.56	116.38	1,100,997
23 Jan 17	116.11000 +0.11	116.35	114.90	115.90	902,982
20 Jan 17	116.00000 +1.60	116.16	114.41	114.85	1,450,517
19 Jan 17	114.40000 +0.00	115.27	114.23	114.24	1,027,572
18 Jan 17	114.40000 +0.46	114.62	112.94	114.42	1,706,817
17 Jan 17	113.94000 +1.52	114.40	111.94	111.94	1,649,427
13 Jan 17	112.42000 -0.17	113.61	111.96	112.92	838,213
12 Jan 17	112.59000 +0.62	113.06	110.91	111.89	1,155,332
11 Jan 17	111.97000 +0.62	112.09	110.54	111.47	1,296,628
10 Jan 17	111.35000 -1.93	112.98	110.83	112.98	1,572,841
09 Jan 17	113.28000 -1.32	114.41	112.81	114.30	1,491,704
06 Jan 17	114.60000 +2.01	115.96	112.66	112.66	2,203,850
05 Jan 17	112.59000 +0.85	113.67	111.03	111.24	1,816,692
04 Jan 17	111.74000 +3.35	112.20	108.49	108.70	1,470,255
03 Jan 17	108.39000 +0.85	109.00	107.87	108.41	1,569,341
30 Dec 16	107.54000 -1.07	108.79	107.21	108.41	989,174
29 Dec 16	108.61000 -0.07	109.43	108.60	108.95	723,592
28 Dec 16	108.68000 -0.75	109.83	108.61	109.56	582,390
27 Dec 16	109.43000 +0.41	110.22	109.16	109.61	447,928
23 Dec 16	109.02000 -0.68	110.01	108.97	109.57	797,912
22 Dec 16	109.70000 -2.00	111.63	109.53	111.61	1,341,760
21 Dec 16	111.70000 -0.62	112.76	111.68	112.46	836,815
20 Dec 16	112.32000 -0.28	112.86	111.77	112.86	1,577,044
19 Dec 16	112.60000 -0.50	113.61	112.27	112.96	958,755
16 Dec 16	113.10000 -1.20	114.53	112.97	114.06	2,334,548
15 Dec 16	114.30000 -0.63	116.01	114.04	114.60	1,498,583
14 Dec 16	114.93000 -1.76	117.09	114.60	116.32	1,395,653
13 Dec 16	116.69000 +3.19	117.47	113.41	113.95	2,242,548
12 Dec 16	113.50000 -1.50	115.00	113.08	115.00	1,229,297
09 Dec 16	115.00000 +0.78	115.48	113.56	114.21	1,794,004
08 Dec 16	114.22000 -0.12	115.44	114.00	114.43	1,653,664
07 Dec 16	114.34000 +0.77	114.58	112.58	113.88	2,070,817
06 Dec 16	113.57000 -0.71	114.84	112.67	114.72	2,859,771
05 Dec 16	114.28000 -1.41	116.71	114.15	116.29	2,535,189
02 Dec 16	115.69000 -0.57	117.00	114.80	116.31	2,262,329
01 Dec 16	116.26000 -2.73	119.67	115.53	119.40	3,641,199
30 Nov 16	118.99000 -0.62	120.93	118.56	120.11	1,956,290
29 Nov 16	119.61000 +1.21	119.98	118.13	118.14	1,696,344
28 Nov 16	118.40000 -1.52	119.63	118.34	119.28	2,331,682
25 Nov 16	119.92000 -0.29	120.82	119.16	120.43	1,398,054
23 Nov 16	120.21000 -0.60	121.14	119.48	120.04	2,612,386
22 Nov 16	120.81000 -0.92	123.35	120.70	121.73	2,106,607
21 Nov 16	121.73000 -0.07	123.00	121.24	121.98	1,488,685
18 Nov 16	121.80000 -2.17	123.80	121.63	123.67	1,525,226
17 Nov 16	123.97000 +1.61	124.12	122.39	122.45	1,142,394
16 Nov 16	122.36000 +0.43	123.16	121.04	121.48	1,091,425
15 Nov 16	121.93000 -1.79	123.50	120.86	123.43	2,027,877
14 Nov 16	123.72000 -1.74	126.71	123.20	126.42	1,597,501
11 Nov 16	125.46000 -0.87	126.57	124.74	125.72	1,526,808
10 Nov 16	126.33000 +0.70	127.68	124.17	125.94	1,403,280
09 Nov 16	125.63000 -0.79	127.50	123.53	125.25	2,097,397
08 Nov 16	126.42000 +0.96	127.64	124.69	125.53	1,216,906
07 Nov 16	125.46000 +2.87	126.70	124.55	124.87	1,273,758
04 Nov 16	122.59000 +0.09	123.61	121.92	122.48	1,511,388
03 Nov 16	122.50000 +3.04	122.70	119.34	119.45	2,375,146
02 Nov 16	119.46000 -1.47	120.81	119.46	120.80	1,459,184
01 Nov 16	120.93000 -0.92	122.53	120.53	122.23	1,205,408
31 Oct 16	121.85000 -0.43	123.47	121.58	122.80	1,854,201
28 Oct 16	122.28000 -0.58	123.75	121.84	123.31	735,877
27 Oct 16	122.86000 -0.46	124.61	122.45	124.10	1,134,803
26 Oct 16	123.32000 -0.93	124.13	122.59	123.39	905,611
25 Oct 16	124.25000 -0.39	125.09	124.16	124.41	927,388
24 Oct 16	124.64000 +0.65	125.67	124.44	125.06	1,243,018
21 Oct 16	123.99000 +1.87	124.05	120.95	121.15	1,568,705
20 Oct 16	122.12000 -0.56	123.19	121.96	122.52	948,605
19 Oct 16	122.68000 -0.21	123.51	122.35	123.31	858,953
18 Oct 16	122.89000 +0.34	124.06	122.49	124.00	804,094
17 Oct 16	122.55000 -0.60	123.58	122.50	123.14	682,212
14 Oct 16	123.15000 +0.48	124.65	122.79	124.00	958,039
13 Oct 16	122.67000 -0.70	123.21	121.25	122.31	814,039
12 Oct 16	123.37000 +0.62	123.78	121.79	122.56	605,425
11 Oct 16	122.75000 -1.90	124.53	122.00	124.53	631,084
10 Oct 16	124.65000 +0.79	125.41	124.46	125.00	438,147
07 Oct 16	123.86000 -1.18	125.05	123.43	125.05	754,808
06 Oct 16	125.04000 +0.89	125.32	122.79	124.00	833,617
05 Oct 16	124.15000 -0.05	125.24	123.86	123.86	1,009,901
04 Oct 16	124.20000 -0.76	127.02	123.20	126.22	1,274,353
03 Oct 16	124.96000 -1.60	126.53	124.52	126.06	1,355,108
30 Sep 16	126.56000 +1.54	127.26	125.91	126.09	1,475,968
29 Sep 16	125.02000 -2.54	127.64	124.48	127.54	1,059,743
28 Sep 16	127.56000 +0.70	127.74	125.69	127.01	1,024,424
27 Sep 16	126.86000 +1.93	127.39	124.03	124.64	998,540
26 Sep 16	124.93000 -0.05	125.92	123.72	124.06	995,428
23 Sep 16	124.98000 -1.85	126.82	124.98	126.39	927,869
22 Sep 16	126.83000 -0.73	128.40	126.56	127.90	1,155,060
21 Sep 16	127.56000 +2.78	127.75	125.43	125.70	964,386
20 Sep 16	124.78000 +0.10	125.96	124.73	125.55	877,183
19 Sep 16	124.68000 +1.41	125.70	123.71	123.71	950,722
16 Sep 16	123.27000 -0.84	123.88	122.27	123.51	1,145,346
15 Sep 16	124.11000 +2.59	124.74	121.38	121.38	885,286
14 Sep 16	121.52000 -0.60	122.91	121.10	121.97	757,598
13 Sep 16	122.12000 -2.12	123.45	121.51	123.08	935,179
12 Sep 16	124.24000 +2.02	124.45	120.95	121.29	974,297
09 Sep 16	122.22000 -3.51	125.54	122.22	124.95	1,002,357
08 Sep 16	125.73000 +0.04	126.52	125.46	125.52	774,930
07 Sep 16	125.69000 -0.10	125.90	124.93	125.63	792,448
06 Sep 16	125.79000 +0.36	126.00	124.72	125.62	1,021,656
02 Sep 16	125.43000 +1.49	125.55	124.41	124.56	706,806
01 Sep 16	123.94000 +0.40	124.41	122.64	123.52	811,510
31 Aug 16	123.54000 +0.57	124.55	122.39	122.86	1,324,211
30 Aug 16	122.97000 +0.37	122.97	122.11	122.70	785,095
29 Aug 16	122.60000 +1.03	122.85	121.60	121.78	1,080,689
26 Aug 16	121.57000 +0.48	122.55	120.99	121.59	1,266,075
25 Aug 16	121.09000 +0.15	121.36	120.60	120.60	488,257
24 Aug 16	120.94000 -0.33	121.77	120.64	120.90	697,568
23 Aug 16	121.27000 +0.97	121.97	120.65	121.00	817,856
22 Aug 16	120.30000 +0.00	120.63	119.83	120.29	379,627
19 Aug 16	120.30000 +0.27	120.75	119.00	119.59	782,558
18 Aug 16	120.03000 -0.07	120.32	119.03	120.30	680,439
17 Aug 16	120.10000 +0.46	120.45	119.09	120.20	828,079
16 Aug 16	119.64000 -0.62	120.25	119.59	120.12	674,536
15 Aug 16	120.26000 +0.35	120.60	119.22	120.36	863,369
12 Aug 16	119.91000 -0.50	120.83	119.68	120.20	540,405
11 Aug 16	120.41000 +0.58	120.69	119.81	120.12	741,843
10 Aug 16	119.83000 -0.75	120.98	119.34	120.62	600,643
09 Aug 16	120.58000 +0.42	120.95	120.15	120.44	581,985
08 Aug 16	120.16000 -0.74	121.00	119.92	120.79	677,078
05 Aug 16	120.90000 +1.28	121.47	120.41	120.80	908,087
04 Aug 16	119.62000 -0.89	120.80	119.46	120.05	434,573
03 Aug 16	120.51000 +0.40	120.51	119.50	120.02	755,288
02 Aug 16	120.11000 -1.11	121.05	119.15	120.97	1,030,968
01 Aug 16	121.22000 -0.98	122.75	120.81	122.21	727,370
29 Jul 16	122.20000 +0.80	122.71	121.35	121.37	1,305,696
28 Jul 16	121.40000 +3.98	122.23	117.51	118.00	1,622,666
27 Jul 16	117.42000 -0.13	118.13	116.53	118.13	843,867
26 Jul 16	117.55000 +0.39	117.62	116.20	116.60	786,675
25 Jul 16	117.16000 -0.15	117.53	116.36	117.26	599,670
22 Jul 16	117.31000 +0.48	117.34	113.06	116.92	704,021
21 Jul 16	116.83000 -0.28	117.57	116.31	116.85	894,897
20 Jul 16	117.11000 +0.53	117.68	116.76	117.40	875,966
19 Jul 16	116.58000 -0.28	116.66	115.58	116.13	818,598
18 Jul 16	116.86000 +1.22	116.96	116.00	116.00	743,658
15 Jul 16	115.64000 +0.44	116.26	114.88	115.80	1,466,467
14 Jul 16	115.20000 +1.34	115.39	114.05	115.00	827,093
13 Jul 16	113.86000 +0.88	113.91	112.22	113.69	781,733
12 Jul 16	112.98000 +2.72	113.29	110.95	111.48	1,247,921
11 Jul 16	110.26000 +1.39	110.91	109.41	109.64	1,135,731
08 Jul 16	108.87000 +1.56	109.30	108.23	108.95	1,221,004
07 Jul 16	107.31000 +0.53	107.96	105.62	106.68	824,412
06 Jul 16	106.78000 +0.61	106.89	104.75	105.15	1,155,886
05 Jul 16	106.17000 -1.69	107.85	105.34	107.11	958,897
01 Jul 16	107.86000 +0.60	109.10	107.11	107.11	891,699
30 Jun 16	107.26000 +1.26	107.32	104.92	106.03	1,709,563
29 Jun 16	106.00000 +4.41	106.03	101.66	102.80	1,439,628
28 Jun 16	101.59000 +2.21	101.64	99.87	100.50	1,232,232
27 Jun 16	99.38000 -4.76	102.94	99.15	102.94	1,790,295
24 Jun 16	104.14000 -6.48	107.45	103.57	106.26	5,008,840
23 Jun 16	110.62000 +3.49	110.65	108.13	108.57	1,326,355
22 Jun 16	107.13000 -0.70	108.00	107.05	108.00	1,116,825
21 Jun 16	107.83000 +0.52	108.27	107.31	107.65	783,611
20 Jun 16	107.31000 +0.57	109.22	107.25	108.17	1,388,979
17 Jun 16	106.74000 -0.75	108.30	106.37	107.55	1,097,462
16 Jun 16	107.49000 +0.41	107.68	105.44	106.31	659,745
15 Jun 16	107.08000 +0.22	108.13	106.74	106.96	855,740
14 Jun 16	106.86000 -0.37	107.67	106.42	107.14	913,222
13 Jun 16	107.23000 -0.28	108.33	107.11	107.45	1,021,343
10 Jun 16	107.51000 -2.53	109.21	107.09	108.99	751,036
09 Jun 16	110.04000 +0.00	110.19	109.09	109.64	742,593
08 Jun 16	110.04000 +0.42	110.55	109.25	109.87	681,360
07 Jun 16	109.62000 -0.64	110.62	109.52	110.33	757,596
06 Jun 16	110.26000 +0.62	110.86	109.89	110.13	908,190
03 Jun 16	109.64000 -0.81	110.33	108.51	110.02	1,104,707
02 Jun 16	110.45000 -0.35	111.04	109.73	110.23	917,424
01 Jun 16	110.80000 -1.01	111.02	109.88	111.02	967,144
31 May 16	111.81000 +0.34	112.75	111.00	112.05	1,285,302
27 May 16	111.47000 +1.08	111.66	110.48	111.09	537,461
26 May 16	110.39000 -0.86	111.20	110.18	110.99	793,621
25 May 16	111.25000 -0.41	111.68	110.10	111.50	862,344
24 May 16	111.66000 +2.82	112.00	108.22	108.91	1,347,260
23 May 16	108.84000 +0.77	109.11	107.38	107.58	944,214
20 May 16	108.07000 +1.22	108.63	107.27	107.54	1,113,360
19 May 16	106.85000 -0.20	107.07	105.25	106.19	871,246
18 May 16	107.05000 +1.35	107.43	105.53	105.77	1,091,019
17 May 16	105.70000 -0.79	106.82	105.49	106.44	1,050,957
16 May 16	106.49000 +1.57	106.69	104.44	104.73	756,550
13 May 16	104.92000 -1.04	106.59	104.67	105.74	773,490
12 May 16	105.96000 +0.82	106.31	104.93	105.64	915,699
11 May 16	105.14000 +0.18	106.06	104.74	104.96	992,073
10 May 16	104.96000 +0.44	105.72	104.67	104.77	868,031
09 May 16	104.52000 +0.25	104.81	103.58	104.00	661,042
06 May 16	104.27000 -0.40	104.49	97.65	100.68	1,095,127
05 May 16	104.67000 +0.38	105.47	104.39	104.40	871,954
04 May 16	104.29000 -0.21	105.03	103.30	103.96	956,322
03 May 16	104.50000 -2.67	105.13	102.01	102.29	1,398,093
02 May 16	107.17000 +0.32	107.77	105.35	107.59	2,120,658
29 Apr 16	106.85000 -0.76	107.36	105.90	106.66	1,791,105
28 Apr 16	107.61000 -0.31	109.27	106.91	109.27	971,815
27 Apr 16	107.92000 +1.16	108.24	106.32	106.90	1,356,450
26 Apr 16	106.76000 +3.60	106.83	104.12	104.18	1,963,966
25 Apr 16	103.16000 -0.21	103.33	102.59	102.88	898,215
22 Apr 16	103.37000 -0.13	104.00	102.63	102.63	828,904
21 Apr 16	103.50000 -0.63	104.55	103.38	103.72	1,164,198
20 Apr 16	104.13000 +0.99	104.55	102.76	102.85	1,186,238
19 Apr 16	103.14000 +2.18	103.36	101.25	101.63	1,296,501
18 Apr 16	100.96000 +1.19	101.09	98.83	99.27	968,702
15 Apr 16	99.77000 -0.31	99.87	98.53	99.83	1,074,858
14 Apr 16	100.08000 +0.25	101.07	99.27	99.90	1,413,247
13 Apr 16	99.83000 +2.05	99.89	97.86	98.31	1,152,567
12 Apr 16	97.78000 +1.19	98.15	96.50	96.97	886,060
11 Apr 16	96.59000 -0.64	98.28	96.55	97.86	543,461
08 Apr 16	97.23000 +0.50	97.76	96.57	97.38	654,735
07 Apr 16	96.73000 -0.98	97.44	95.83	96.84	1,994,946
06 Apr 16	97.71000 +1.33	97.84	96.23	96.41	1,162,508
05 Apr 16	96.38000 -1.81	97.15	95.98	97.09	764,073
04 Apr 16	98.19000 -1.11	99.13	97.96	99.00	699,746
01 Apr 16	99.30000 +0.32	100.27	97.24	97.75	1,389,741
31 Mar 16	98.98000 +0.04	99.72	98.84	98.95	1,379,127
30 Mar 16	98.94000 -0.52	99.85	98.65	99.72	923,257
29 Mar 16	99.46000 +2.07	99.53	96.86	97.28	1,229,921
28 Mar 16	97.39000 +1.00	97.59	96.19	96.64	1,486,940
24 Mar 16	96.39000 -0.83	96.78	95.93	96.30	1,350,129
23 Mar 16	97.22000 +0.02	97.98	97.14	97.27	1,671,640
22 Mar 16	97.20000 +1.00	97.24	95.07	95.25	1,490,601
21 Mar 16	96.20000 -1.59	97.49	95.72	97.42	1,044,137
18 Mar 16	97.79000 +1.84	97.95	95.96	96.17	2,287,006
17 Mar 16	95.95000 +1.35	96.29	94.58	94.81	1,624,720
16 Mar 16	94.60000 +1.47	94.77	92.46	92.73	1,264,508
15 Mar 16	93.13000 -0.71	93.58	92.25	93.00	1,222,909
14 Mar 16	93.84000 -1.29	94.94	93.76	94.41	1,652,615
11 Mar 16	95.13000 +2.22	95.22	93.42	94.00	1,252,323
10 Mar 16	92.91000 -0.34	94.33	92.03	93.46	1,247,772
09 Mar 16	93.25000 -0.70	94.58	92.77	94.52	897,714
08 Mar 16	93.95000 -0.19	94.63	93.05	93.38	1,433,775
07 Mar 16	94.14000 -0.92	94.69	93.53	94.12	1,254,778
04 Mar 16	95.06000 +0.74	95.50	93.78	94.31	1,099,039
03 Mar 16	94.32000 +1.80	94.46	91.72	92.05	1,597,863
02 Mar 16	92.52000 +0.26	92.89	91.44	91.91	1,548,674
01 Mar 16	92.26000 +2.52	92.65	90.25	90.50	1,609,317
29 Feb 16	89.74000 +0.44	90.86	88.75	89.13	1,922,575
26 Feb 16	89.30000 -0.81	90.70	89.11	90.00	1,777,167
25 Feb 16	90.11000 +1.65	90.15	87.54	88.80	1,744,294
24 Feb 16	88.46000 +1.26	88.64	85.36	86.12	1,500,804
23 Feb 16	87.20000 -2.25	88.50	87.01	88.50	1,219,268
22 Feb 16	89.45000 +1.50	90.00	88.68	89.16	1,521,240
19 Feb 16	87.95000 +0.13	88.23	86.75	87.68	1,057,629
18 Feb 16	87.82000 -1.05	88.88	86.76	88.49	1,490,167
17 Feb 16	88.87000 +1.55	89.56	87.77	87.79	1,599,817
16 Feb 16	87.32000 +1.80	87.99	86.35	87.27	1,864,028
12 Feb 16	85.52000 +3.26	85.59	82.89	84.13	1,267,625
11 Feb 16	82.26000 -2.51	84.00	81.95	82.77	1,359,725
10 Feb 16	84.77000 +1.18	86.46	83.99	84.50	1,740,681
09 Feb 16	83.59000 +0.22	84.64	82.22	82.58	2,405,342
08 Feb 16	83.37000 -2.39	84.77	82.02	84.60	3,406,168
05 Feb 16	85.76000 -1.24	86.90	84.94	86.90	3,070,445
04 Feb 16	87.00000 +6.23	88.00	81.77	81.77	3,206,260
03 Feb 16	80.77000 -0.91	82.15	78.55	82.11	1,968,144
02 Feb 16	81.68000 -2.46	83.23	81.40	82.71	1,388,922
01 Feb 16	84.14000 -0.88	85.75	83.52	84.17	1,331,002
29 Jan 16	85.02000 +2.64	85.16	82.30	83.12	2,116,065
28 Jan 16	82.38000 -1.13	84.45	82.01	84.27	1,295,085
27 Jan 16	83.51000 -0.85	85.26	82.76	84.24	960,545
26 Jan 16	84.36000 +0.49	85.29	83.46	83.98	901,445
25 Jan 16	83.87000 -1.63	86.51	83.66	85.26	1,310,732
22 Jan 16	85.50000 +3.73	85.55	83.14	83.46	1,430,399
21 Jan 16	81.77000 -0.74	84.14	81.47	82.92	1,171,828
20 Jan 16	82.51000 -0.82	83.59	79.64	81.82	1,596,822
19 Jan 16	83.33000 +0.11	85.22	82.47	84.72	1,513,549
15 Jan 16	83.22000 -1.68	83.54	81.59	83.10	1,881,784
14 Jan 16	84.90000 +0.53	85.54	83.08	84.87	1,707,783
13 Jan 16	84.37000 -4.35	89.30	83.81	88.88	1,652,819
12 Jan 16	88.72000 +0.25	89.67	87.64	88.93	1,386,281
11 Jan 16	88.47000 -0.04	89.25	87.50	89.12	1,196,124
08 Jan 16	88.51000 -2.61	91.81	88.34	91.51	1,451,763
07 Jan 16	91.12000 -2.96	92.72	89.69	92.61	1,819,548
06 Jan 16	94.08000 -1.04	95.14	93.64	93.96	840,125
05 Jan 16	95.12000 +0.32	95.27	94.12	94.52	1,049,897
04 Jan 16	94.80000 -3.78	96.64	93.63	96.56	2,145,330
31 Dec 15	98.58000 -1.28	100.00	98.57	99.46	700,736
30 Dec 15	99.86000 -0.14	101.27	99.23	99.65	1,132,608
29 Dec 15	100.00000 +2.53	100.25	97.63	98.00	1,193,807
28 Dec 15	97.47000 -0.02	97.70	96.52	97.30	612,940
24 Dec 15	97.49000 -0.49	97.98	97.08	97.87	343,206
23 Dec 15	97.98000 +2.08	97.99	95.98	96.25	760,811
22 Dec 15	95.90000 +0.74	96.27	94.32	95.65	748,634
21 Dec 15	95.16000 +1.30	95.19	94.03	94.41	837,824
18 Dec 15	93.86000 -1.46	94.61	93.35	94.61	2,471,351
17 Dec 15	95.32000 -1.20	96.92	95.18	96.86	1,497,704
16 Dec 15	96.52000 +1.40	96.60	95.00	95.50	1,704,395
15 Dec 15	95.12000 +0.71	95.76	94.57	95.38	1,599,707
14 Dec 15	94.41000 +1.74	94.47	92.26	92.73	1,518,533
11 Dec 15	92.67000 -2.39	94.42	92.58	93.73	2,022,173
10 Dec 15	95.06000 +0.61	95.51	94.20	94.60	906,483
09 Dec 15	94.45000 -1.39	96.35	94.31	95.33	1,425,932
08 Dec 15	95.84000 -1.18	96.74	95.55	96.32	1,222,239
07 Dec 15	97.02000 -1.31	98.01	96.15	97.40	1,099,530
04 Dec 15	98.33000 +2.58	98.38	95.73	96.14	1,095,416
03 Dec 15	95.75000 -1.67	98.00	95.09	97.55	1,454,286
02 Dec 15	97.42000 -0.05	98.03	96.91	97.25	1,204,612
01 Dec 15	97.47000 +1.00	97.60	95.99	97.25	1,261,102
30 Nov 15	96.47000 -0.38	97.39	96.34	97.21	1,427,626
27 Nov 15	96.85000 -0.03	97.10	96.07	96.93	245,434
25 Nov 15	96.88000 +0.00	97.42	96.19	96.77	736,084
24 Nov 15	96.88000 +0.89	97.28	94.94	95.12	1,475,635
23 Nov 15	95.99000 -0.90	96.41	95.09	96.36	1,242,467
20 Nov 15	96.89000 +0.50	97.49	95.82	96.85	1,711,162
19 Nov 15	96.39000 +0.64	96.52	95.53	95.80	1,023,554
18 Nov 15	95.75000 +0.55	96.04	95.02	95.24	1,745,089
17 Nov 15	95.20000 -0.10	96.15	95.04	95.24	1,852,063
16 Nov 15	95.30000 +0.60	95.65	93.81	94.44	1,744,748
13 Nov 15	94.70000 -0.98	95.78	94.43	95.62	1,852,384
12 Nov 15	95.68000 -1.30	96.53	95.25	96.26	952,060
11 Nov 15	96.98000 +0.80	97.50	96.03	96.39	1,021,962
10 Nov 15	96.18000 -0.09	96.39	95.64	96.35	967,704
09 Nov 15	96.27000 -2.40	98.71	95.94	98.27	900,919
06 Nov 15	98.67000 +1.08	98.78	97.48	97.96	1,613,309
05 Nov 15	97.59000 +0.29	97.86	96.54	97.43	1,053,791
04 Nov 15	97.30000 -0.41	98.23	96.85	98.23	2,208,950
03 Nov 15	97.71000 +5.46	97.75	92.55	97.00	2,535,116
02 Nov 15	92.25000 -0.39	93.14	91.45	93.14	2,906,112
30 Oct 15	92.64000 -1.62	94.77	92.57	94.18	1,840,765
29 Oct 15	94.26000 +0.28	94.53	93.34	93.98	982,438
28 Oct 15	93.98000 +0.03	96.21	92.92	94.07	1,874,783
27 Oct 15	93.95000 -0.92	94.92	93.34	94.25	791,525
26 Oct 15	94.87000 -0.52	95.64	94.32	95.37	769,359
23 Oct 15	95.39000 +2.23	95.43	93.20	93.73	1,083,681
22 Oct 15	93.16000 +1.22	93.67	92.37	92.55	1,046,714
21 Oct 15	91.94000 -1.09	93.74	91.82	93.56	866,946
20 Oct 15	93.03000 -0.03	93.45	92.76	93.02	695,668
19 Oct 15	93.06000 +0.41	93.13	92.16	92.50	696,166
16 Oct 15	92.65000 -0.45	93.58	92.29	93.46	984,880
15 Oct 15	93.10000 +2.18	93.16	91.14	91.45	1,257,110
14 Oct 15	90.92000 +0.69	91.87	90.38	90.46	1,360,680
13 Oct 15	90.23000 +0.00	91.22	89.40	89.63	1,226,477
12 Oct 15	90.23000 +0.49	90.46	89.35	89.53	625,182
09 Oct 15	89.74000 +0.16	90.27	88.86	89.45	867,580
08 Oct 15	89.58000 +0.67	89.84	88.47	88.70	753,402
07 Oct 15	88.91000 -0.25	90.06	88.40	89.50	1,505,995
06 Oct 15	89.16000 -1.23	90.21	88.23	89.88	1,321,387
05 Oct 15	90.39000 +1.07	90.66	89.62	90.17	831,704
02 Oct 15	89.32000 +0.93	89.37	86.10	86.63	1,112,867
01 Oct 15	88.39000 +1.89	88.46	86.22	86.44	2,114,140
30 Sep 15	86.50000 +1.10	86.67	85.04	86.57	2,085,041
29 Sep 15	85.40000 -0.13	86.24	84.64	85.83	1,626,134
28 Sep 15	85.53000 -3.61	88.83	85.41	88.34	1,527,788
25 Sep 15	89.14000 -0.06	90.46	88.88	90.28	1,242,735
24 Sep 15	89.20000 -1.93	90.94	88.68	90.18	1,501,046
23 Sep 15	91.13000 -0.11	91.87	90.56	90.98	903,937
22 Sep 15	91.24000 -1.46	92.08	90.43	92.00	1,457,964
21 Sep 15	92.70000 +0.48	94.32	92.45	93.17	1,276,261
18 Sep 15	92.22000 -1.84	93.54	91.99	92.87	1,720,250
17 Sep 15	94.06000 -0.60	95.49	93.79	94.82	1,483,649
16 Sep 15	94.66000 -0.24	95.31	94.26	94.82	963,098
15 Sep 15	94.90000 +2.11	95.31	92.97	93.40	1,086,921
14 Sep 15	92.79000 -1.78	94.76	92.21	94.49	1,516,810
11 Sep 15	94.57000 +1.03	94.64	92.55	93.12	1,152,868
10 Sep 15	93.54000 +0.43	94.09	92.57	92.69	1,377,281
09 Sep 15	93.11000 -3.05	97.30	92.83	96.91	1,638,933
08 Sep 15	96.16000 +2.98	96.31	93.76	94.81	840,407
04 Sep 15	93.18000 -0.56	93.72	92.36	93.26	1,497,532
03 Sep 15	93.74000 +0.08	94.86	93.26	93.94	995,259
02 Sep 15	93.66000 +0.89	95.25	92.23	94.38	1,486,759
01 Sep 15	92.77000 -4.22	95.25	92.13	94.47	1,610,630
31 Aug 15	96.99000 -2.46	99.16	96.93	99.16	1,348,555
28 Aug 15	99.45000 +0.36	99.60	97.85	98.36	1,372,706
27 Aug 15	99.09000 +2.82	99.17	96.95	97.19	1,899,131
26 Aug 15	96.27000 +3.08	96.58	92.80	95.21	1,701,795
25 Aug 15	93.19000 +0.58	97.53	93.15	97.50	3,421,254
24 Aug 15	92.61000 -3.87	96.26	90.50	91.00	2,590,888
21 Aug 15	96.48000 -3.82	99.58	96.45	99.48	1,702,646
20 Aug 15	100.30000 -2.27	101.83	100.20	101.19	1,122,142
19 Aug 15	102.57000 +0.02	103.25	100.86	101.94	992,321
18 Aug 15	102.55000 -0.21	103.16	102.40	102.74	901,462
17 Aug 15	102.76000 +1.06	102.84	100.75	101.30	662,140
14 Aug 15	101.70000 +0.51	101.88	100.59	100.75	1,086,736
13 Aug 15	101.19000 -0.24	106.61	100.11	106.61	712,669
12 Aug 15	101.43000 -0.79	101.90	99.24	100.73	1,223,695
11 Aug 15	102.22000 -1.13	103.16	101.51	102.35	891,920
10 Aug 15	103.35000 +2.63	103.57	101.56	101.85	1,005,725
07 Aug 15	100.72000 +0.12	101.07	99.97	100.45	560,997
06 Aug 15	100.60000 -1.00	102.35	100.01	101.86	1,004,376
05 Aug 15	101.60000 +0.51	102.30	101.17	101.50	715,914
04 Aug 15	101.09000 -0.13	101.91	100.84	101.33	873,299
03 Aug 15	101.22000 -0.53	101.76	100.08	101.67	1,020,510
31 Jul 15	101.75000 -1.09	103.66	101.68	103.42	1,143,235
30 Jul 15	102.84000 +1.36	102.91	101.40	101.51	1,807,904
29 Jul 15	101.48000 +3.08	101.65	98.24	98.52	2,266,042
28 Jul 15	98.40000 -1.19	100.67	97.38	100.48	2,478,732
27 Jul 15	99.59000 -5.99	104.45	98.58	104.34	3,793,297
24 Jul 15	105.58000 -0.92	106.98	105.43	106.34	707,867
23 Jul 15	106.50000 +0.11	107.50	106.30	106.59	1,118,844
22 Jul 15	106.39000 +0.45	106.44	105.37	105.78	1,120,388
21 Jul 15	105.94000 +0.08	106.04	105.08	106.00	1,344,014
20 Jul 15	105.86000 +1.08	105.97	104.78	104.83	1,014,788
17 Jul 15	104.78000 -0.50	105.41	104.15	105.41	724,386
16 Jul 15	105.28000 +0.64	105.69	104.97	105.63	732,059
15 Jul 15	104.64000 +0.26	105.13	103.98	104.56	881,572
14 Jul 15	104.38000 +0.63	104.56	103.14	103.90	915,689
13 Jul 15	103.75000 +0.59	104.57	103.39	104.01	1,517,232
10 Jul 15	103.16000 +2.27	103.38	101.89	102.50	2,999,326
09 Jul 15	100.89000 +0.62	102.11	100.52	101.22	1,173,474
08 Jul 15	100.27000 -0.97	101.33	99.96	100.91	2,172,731
07 Jul 15	101.24000 -0.37	102.12	100.62	101.76	3,209,171
06 Jul 15	101.61000 -0.47	102.38	100.84	100.84	1,405,156
02 Jul 15	102.08000 +0.63	102.23	101.20	101.97	1,321,464
01 Jul 15	101.45000 +1.00	101.89	100.80	101.31	1,039,173
30 Jun 15	100.45000 -0.16	101.99	100.44	101.36	1,223,174
29 Jun 15	100.61000 -2.99	103.21	100.48	102.88	1,046,440
26 Jun 15	103.60000 +0.28	104.30	103.44	103.84	1,761,075
25 Jun 15	103.32000 -0.63	104.33	103.20	103.98	868,333
24 Jun 15	103.95000 -1.18	105.21	103.95	105.16	875,606
23 Jun 15	105.13000 -0.72	106.35	104.94	106.23	997,477
22 Jun 15	105.85000 +1.11	106.17	104.78	105.19	627,053
19 Jun 15	104.74000 -0.66	105.60	104.74	105.31	968,230
18 Jun 15	105.40000 +1.36	105.67	104.06	104.43	697,006
17 Jun 15	104.04000 +0.09	104.75	103.74	104.36	491,853
16 Jun 15	103.95000 +0.42	104.06	102.92	103.18	753,294
15 Jun 15	103.53000 -0.17	103.67	102.37	103.15	837,930
12 Jun 15	103.70000 -0.74	104.33	103.37	104.15	874,636
11 Jun 15	104.44000 +1.02	104.81	103.44	103.46	867,174
10 Jun 15	103.42000 +1.51	103.54	101.55	102.20	1,115,424
09 Jun 15	101.91000 +0.49	102.18	100.70	101.42	718,185
08 Jun 15	101.42000 -0.62	102.46	101.35	102.04	799,753
05 Jun 15	102.04000 -0.05	102.75	101.28	101.81	1,105,278
04 Jun 15	102.09000 -1.50	103.58	101.79	103.20	1,135,919
03 Jun 15	103.59000 -0.09	105.47	103.47	103.80	1,843,645
02 Jun 15	103.68000 -0.07	104.99	103.20	103.80	1,642,053
01 Jun 15	103.75000 +0.00	104.45	102.74	104.45	1,607,269
29 May 15	103.75000 -1.59	105.53	103.71	105.48	1,247,664
28 May 15	105.34000 -0.15	105.83	104.76	105.59	1,258,505
27 May 15	105.49000 +0.75	105.89	103.87	104.77	1,426,568
26 May 15	104.74000 -1.11	105.91	103.98	105.91	1,081,666
22 May 15	105.85000 -1.02	106.89	105.85	106.55	691,737
21 May 15	106.87000 +0.17	107.18	105.66	106.60	815,402
20 May 15	106.70000 -0.74	107.72	106.68	107.56	631,455
19 May 15	107.44000 +0.22	108.14	107.15	107.48	663,876
18 May 15	107.22000 +1.52	107.30	105.55	105.74	672,436
15 May 15	105.70000 -0.10	106.65	105.24	106.14	802,124
14 May 15	105.80000 +0.83	106.05	105.31	105.70	1,074,778
13 May 15	104.97000 -1.11	106.85	104.71	106.10	1,005,954
12 May 15	106.08000 -1.49	106.96	105.26	106.82	1,044,106
11 May 15	107.57000 +0.94	107.79	106.43	106.50	1,256,808
08 May 15	106.63000 +1.69	107.31	105.85	105.85	713,280
07 May 15	104.94000 +0.96	105.18	103.40	104.01	889,203
06 May 15	103.98000 -0.95	105.66	103.35	104.81	1,254,842
05 May 15	104.93000 -0.80	106.40	104.91	105.35	1,309,506
04 May 15	105.73000 +1.51	106.18	104.10	104.39	1,151,030
01 May 15	104.22000 -0.08	105.88	103.84	104.98	1,064,315
30 Apr 15	104.30000 -1.36	106.26	103.70	105.61	1,991,239
29 Apr 15	105.66000 -0.01	106.35	105.27	105.27	1,877,742
28 Apr 15	105.67000 +0.38	107.90	104.35	107.49	1,554,747
27 Apr 15	105.29000 -0.94	107.00	105.16	106.29	1,335,104
24 Apr 15	106.23000 +0.97	106.46	105.23	105.36	951,624
23 Apr 15	105.26000 +1.01	105.60	103.19	103.77	1,026,981
22 Apr 15	104.25000 +0.69	104.38	103.06	103.74	573,536
21 Apr 15	103.56000 -0.03	104.35	103.28	103.75	630,637
20 Apr 15	103.59000 +0.73	104.09	103.14	103.27	782,257
17 Apr 15	102.86000 -0.25	103.07	101.57	102.23	1,398,439
16 Apr 15	103.11000 -0.51	103.74	102.38	103.13	1,717,962
15 Apr 15	103.62000 -0.20	104.50	103.45	103.91	1,376,453
14 Apr 15	103.82000 -1.58	105.32	103.42	105.13	1,265,628
13 Apr 15	105.40000 +0.29	106.43	104.86	104.88	718,338
10 Apr 15	105.11000 -0.14	105.20	104.34	105.18	485,422
09 Apr 15	105.25000 +0.80	105.31	103.88	104.40	459,978
08 Apr 15	104.45000 +0.67	104.49	103.43	104.00	1,185,036
07 Apr 15	103.78000 -0.73	105.37	103.77	104.86	1,056,122
06 Apr 15	104.51000 +0.05	104.74	103.16	103.33	1,204,967
02 Apr 15	104.46000 -0.45	105.48	104.00	104.55	1,005,906
01 Apr 15	104.91000 +1.51	105.00	102.43	103.16	1,685,959
31 Mar 15	103.40000 -1.91	104.76	103.17	104.59	1,400,250
30 Mar 15	105.31000 +1.49	105.53	103.92	104.36	783,331
27 Mar 15	103.82000 -0.37	104.51	103.43	104.04	978,620
26 Mar 15	104.19000 +0.41	104.60	102.74	103.39	1,530,351
25 Mar 15	103.78000 -1.54	106.00	103.78	105.69	1,166,080
24 Mar 15	105.32000 -1.18	106.55	105.29	106.28	1,004,023
23 Mar 15	106.50000 -2.09	108.79	106.47	108.69	948,769
20 Mar 15	108.59000 +1.08	109.13	107.38	108.01	1,629,260
19 Mar 15	107.51000 -0.22	108.00	106.39	107.55	880,088
18 Mar 15	107.73000 +0.74	108.41	105.54	106.46	1,447,245
17 Mar 15	106.99000 +1.12	107.26	105.77	105.77	1,703,447
16 Mar 15	105.87000 +1.58	105.95	104.80	104.96	879,206
13 Mar 15	104.29000 -0.68	105.08	103.60	104.94	1,156,287
12 Mar 15	104.97000 +2.41	105.21	102.66	102.80	1,138,618
11 Mar 15	102.56000 +1.01	103.21	101.29	101.39	1,279,546
10 Mar 15	101.55000 -1.92	102.94	100.79	102.26	1,281,418
09 Mar 15	103.47000 +2.04	103.73	101.24	101.43	1,978,865
06 Mar 15	101.43000 -1.37	103.78	101.10	103.06	1,733,159
05 Mar 15	102.80000 +0.25	103.70	102.49	103.45	1,225,167
04 Mar 15	102.55000 -1.07	103.52	102.28	103.32	1,702,654
03 Mar 15	103.62000 +0.13	103.72	102.37	103.10	1,205,609
02 Mar 15	103.49000 +0.39	103.70	103.10	103.34	1,522,395
27 Feb 15	103.10000 -0.39	103.76	103.04	103.76	1,659,778
26 Feb 15	103.49000 -0.19	103.92	103.17	103.84	1,305,160
25 Feb 15	103.68000 -0.33	104.32	103.51	104.19	1,382,461
24 Feb 15	104.01000 -0.12	104.33	103.55	103.89	2,446,390
23 Feb 15	104.13000 -0.50	104.63	103.68	104.52	1,508,297
20 Feb 15	104.63000 -0.25	105.23	103.81	104.59	2,779,605
19 Feb 15	104.88000 -0.13	105.66	104.56	104.83	2,152,796
18 Feb 15	105.01000 +1.81	105.11	102.63	103.02	1,493,174
17 Feb 15	103.20000 +1.01	103.26	101.62	102.07	1,131,387
13 Feb 15	102.19000 +0.00	102.43	100.81	101.43	1,761,279
12 Feb 15	102.19000 +4.03	102.57	98.93	99.07	3,270,752
11 Feb 15	98.16000 +0.35	98.54	97.36	97.58	1,299,109
10 Feb 15	97.81000 +0.91	98.06	96.34	97.14	809,012
09 Feb 15	96.90000 -0.65	97.52	96.55	97.16	782,747
06 Feb 15	97.55000 +1.67	99.61	96.17	96.17	2,077,388
05 Feb 15	95.88000 +1.04	95.99	94.52	95.00	1,167,606
04 Feb 15	94.84000 +0.86	95.62	93.37	93.53	2,016,221
03 Feb 15	93.98000 +3.68	94.07	91.40	91.87	2,072,978
02 Feb 15	90.30000 +0.86	90.51	87.87	89.06	1,424,480
30 Jan 15	89.44000 -0.85	90.42	88.94	89.12	2,303,668
29 Jan 15	90.29000 +1.25	90.39	87.77	88.92	1,960,104
28 Jan 15	89.04000 -2.35	92.20	88.75	92.00	1,837,069
27 Jan 15	91.39000 -0.82	92.17	90.50	91.07	1,091,067
26 Jan 15	92.21000 +0.39	92.43	90.68	91.43	935,659
23 Jan 15	91.82000 +0.14	92.63	91.22	91.30	1,011,209
22 Jan 15	91.68000 +0.98	92.37	90.08	91.00	1,216,952
21 Jan 15	90.70000 -0.26	91.25	89.70	90.06	1,921,266
20 Jan 15	90.96000 +0.19	91.30	89.65	90.84	2,370,754
16 Jan 15	90.77000 +2.48	90.86	86.84	88.08	2,229,318
15 Jan 15	88.29000 -0.61	89.64	88.00	89.34	1,091,689
14 Jan 15	88.90000 -1.99	89.94	87.64	89.59	2,430,867
13 Jan 15	90.89000 +5.13	92.35	86.83	87.37	3,778,705
12 Jan 15	85.76000 -1.24	87.46	85.52	87.29	766,097
09 Jan 15	87.00000 -0.75	88.05	86.49	87.69	1,039,936
08 Jan 15	87.75000 +0.78	88.28	86.82	86.93	1,593,584
07 Jan 15	86.97000 +1.14	87.07	85.86	86.44	1,283,386
06 Jan 15	85.83000 -1.26	87.41	85.06	87.18	2,286,170
05 Jan 15	87.09000 -1.57	88.20	86.91	87.85	2,013,553
02 Jan 15	88.66000 -0.32	89.88	87.55	89.78	979,965
31 Dec 14	88.98000 -1.18	90.63	88.89	90.32	641,266
30 Dec 14	90.16000 +0.12	90.29	89.51	89.80	761,968
29 Dec 14	90.04000 +0.12	90.51	89.57	89.96	1,085,723
26 Dec 14	89.92000 -0.78	90.80	89.77	90.76	1,022,663
24 Dec 14	90.70000 +0.34	91.01	90.27	90.65	745,536
23 Dec 14	90.36000 -0.14	90.96	90.30	90.69	793,055
22 Dec 14	90.50000 +0.45	90.75	90.20	90.24	541,260
19 Dec 14	90.05000 -0.79	91.05	89.81	90.73	1,685,760
18 Dec 14	90.84000 +2.29	90.84	89.53	89.91	1,265,869
17 Dec 14	88.55000 +1.99	88.67	86.70	87.03	1,087,944
16 Dec 14	86.56000 -1.43	88.33	86.54	87.79	1,153,827
15 Dec 14	87.99000 -0.53	89.54	87.26	89.00	976,834
12 Dec 14	88.52000 -2.21	90.36	88.47	89.72	878,683
11 Dec 14	90.73000 -0.82	92.31	90.50	92.14	1,026,570
10 Dec 14	91.55000 -0.26	92.33	91.31	91.72	2,077,436
09 Dec 14	91.81000 +0.00	91.86	90.02	90.53	1,765,727
08 Dec 14	91.81000 -1.90	91.86	90.02	90.53	1,765,727
05 Dec 14	93.71000 +0.35	93.94	93.24	93.51	711,114
04 Dec 14	93.36000 +0.33	93.94	92.61	93.05	1,536,531
03 Dec 14	93.03000 -0.09	93.57	92.71	93.20	638,788
02 Dec 14	93.12000 +0.20	93.13	92.06	92.06	910,977
01 Dec 14	92.92000 -0.54	93.59	92.88	93.37	910,412
28 Nov 14	93.46000 +0.31	93.94	92.94	93.32	808,815
26 Nov 14	93.15000 +0.35	93.25	92.41	93.20	787,839
25 Nov 14	92.80000 +0.36	92.91	92.41	92.44	987,608
24 Nov 14	92.44000 +0.45	92.49	91.99	92.09	1,002,336
21 Nov 14	91.99000 +1.12	92.27	91.42	91.60	1,135,225
20 Nov 14	90.87000 -0.21	91.11	90.23	90.46	1,320,445
19 Nov 14	91.08000 -1.28	92.95	90.60	92.95	1,344,557
18 Nov 14	92.36000 +1.09	92.98	90.68	91.19	1,112,879
17 Nov 14	91.27000 +0.14	91.98	90.50	91.50	900,376
14 Nov 14	91.13000 +0.43	91.53	90.33	90.58	818,063
13 Nov 14	90.70000 +0.19	90.92	89.98	90.86	1,222,018
12 Nov 14	90.51000 +1.10	90.79	89.16	89.18	1,257,219
11 Nov 14	89.41000 -1.19	90.60	89.15	90.52	1,356,862
10 Nov 14	90.60000 +0.66	90.76	89.54	89.79	843,273
07 Nov 14	89.94000 -0.05	90.63	89.50	90.00	1,073,185
06 Nov 14	89.99000 -0.55	90.75	89.72	90.59	1,267,677
05 Nov 14	90.54000 +0.92	90.96	89.95	90.31	1,882,854
04 Nov 14	89.62000 -0.62	90.42	89.58	90.01	927,700
03 Nov 14	90.24000 -0.24	91.14	89.88	90.83	1,472,767
31 Oct 14	90.48000 -0.03	90.75	89.70	90.10	1,490,564
30 Oct 14	90.51000 -0.03	90.79	89.16	89.18	958,425
29 Oct 14	90.54000 +4.84	90.96	89.95	90.31	1,882,854
28 Oct 14	85.70000 +1.08	85.98	84.32	84.57	1,459,976
27 Oct 14	84.62000 +0.57	84.69	83.66	84.24	750,288
24 Oct 14	84.05000 +1.15	84.11	82.69	82.79	581,023
23 Oct 14	82.90000 +0.80	83.62	82.42	82.58	1,001,210
22 Oct 14	82.10000 +0.32	82.48	81.53	81.78	2,625,180
21 Oct 14	81.78000 +1.50	82.00	80.60	80.65	883,738
20 Oct 14	80.28000 +0.73	80.29	78.94	79.23	1,264,231
17 Oct 14	79.55000 +3.13	79.63	76.85	76.92	2,161,576
16 Oct 14	76.42000 -0.18	77.25	75.31	75.31	1,445,816
15 Oct 14	76.60000 -0.92	76.99	73.96	76.67	2,569,553
14 Oct 14	77.52000 -0.26	78.65	77.20	78.05	1,467,254
13 Oct 14	77.78000 -1.40	79.67	77.75	79.39	1,377,317
10 Oct 14	79.18000 -1.70	81.38	79.14	80.87	945,848
09 Oct 14	80.88000 -2.79	83.55	80.88	83.47	1,063,942
08 Oct 14	83.67000 +2.22	83.70	81.24	81.70	1,086,793
07 Oct 14	81.45000 -1.11	82.67	81.39	82.18	1,120,805
06 Oct 14	82.56000 -0.34	84.00	82.22	83.42	1,359,826
03 Oct 14	82.90000 -0.35	84.49	82.44	83.73	2,915,012
02 Oct 14	83.25000 +0.54	83.53	81.99	82.55	1,575,011
01 Oct 14	82.71000 -1.74	84.44	82.47	84.33	1,517,121
30 Sep 14	84.45000 -0.36	85.10	84.31	85.06	1,001,236
29 Sep 14	84.81000 -0.12	84.93	83.74	84.15	590,664
26 Sep 14	84.93000 +0.83	85.07	83.99	84.32	575,070
25 Sep 14	84.10000 -1.17	85.18	83.98	84.84	937,577
24 Sep 14	85.27000 +0.62	85.38	84.40	84.64	721,002
23 Sep 14	84.65000 -0.67	85.75	84.65	85.26	746,400
22 Sep 14	85.32000 -0.81	86.00	85.13	86.00	714,025
19 Sep 14	86.13000 -0.43	87.28	85.89	87.15	1,121,705
18 Sep 14	86.56000 +0.38	86.94	85.97	86.49	1,525,886
17 Sep 14	86.18000 +0.12	86.69	85.81	86.06	844,933
16 Sep 14	86.06000 +0.55	86.31	84.91	85.40	632,549
15 Sep 14	85.51000 -0.41	85.85	85.11	85.78	706,616
12 Sep 14	85.92000 +0.36	86.10	85.33	85.41	3,043,313
11 Sep 14	85.56000 +0.31	85.86	84.70	85.10	1,365,108
10 Sep 14	85.25000 +1.06	85.59	83.90	84.26	2,087,485
09 Sep 14	84.19000 -1.01	85.18	83.96	84.78	1,554,489
08 Sep 14	85.20000 +0.65	85.23	84.31	84.55	1,772,401
05 Sep 14	84.55000 +0.69	84.63	83.71	83.86	1,179,223
04 Sep 14	83.86000 +1.36	84.00	82.62	82.83	1,500,943
03 Sep 14	82.50000 +0.55	83.11	82.15	82.43	1,411,653
02 Sep 14	81.95000 +0.82	82.07	81.17	81.18	1,097,424
29 Aug 14	81.13000 +0.26	81.27	80.60	81.22	623,166
28 Aug 14	80.87000 +0.28	81.21	79.91	80.24	781,318
27 Aug 14	80.59000 +0.29	80.95	80.26	80.59	1,224,276
26 Aug 14	80.30000 +0.52	80.52	79.93	79.93	1,043,199
25 Aug 14	79.78000 +1.07	80.25	79.07	79.34	1,794,522
22 Aug 14	78.71000 -0.76	79.35	78.68	79.29	766,778
21 Aug 14	79.47000 +0.37	79.63	79.12	79.48	1,085,784
20 Aug 14	79.10000 -0.27	79.35	78.83	79.28	1,697,995
19 Aug 14	79.37000 -0.58	80.05	79.35	79.95	657,892
18 Aug 14	79.95000 +0.50	80.20	79.72	79.90	1,095,536
15 Aug 14	79.45000 +0.15	80.39	79.26	79.78	1,226,693
14 Aug 14	79.30000 +0.34	79.47	79.12	79.12	1,218,543
13 Aug 14	78.96000 +0.76	79.21	78.44	78.52	1,220,445
12 Aug 14	78.20000 -0.50	79.06	78.07	78.68	632,672
11 Aug 14	78.70000 +0.15	79.25	78.46	78.80	644,929
08 Aug 14	78.55000 +0.60	78.60	77.70	78.02	733,631
07 Aug 14	77.95000 -0.31	78.86	77.77	78.73	725,644
06 Aug 14	78.26000 -0.20	78.71	78.00	78.28	852,038
05 Aug 14	78.46000 -1.19	79.69	78.19	79.30	1,060,889
04 Aug 14	79.65000 +0.00	79.83	78.75	79.34	1,569,394
01 Aug 14	79.65000 -0.57	79.83	78.75	79.34	1,569,394
31 Jul 14	80.22000 -1.44	81.72	80.05	81.23	1,207,347
30 Jul 14	81.66000 +0.68	81.91	81.14	81.49	1,237,067
29 Jul 14	80.98000 -1.02	83.00	80.89	83.00	1,485,121
28 Jul 14	82.00000 +0.13	82.31	81.64	82.00	1,290,710
25 Jul 14	81.87000 +0.24	82.55	81.54	81.70	1,129,954
24 Jul 14	81.63000 -1.48	83.00	79.56	82.99	2,015,854
23 Jul 14	83.11000 +0.58	83.30	82.46	82.51	1,518,516
22 Jul 14	82.53000 +0.75	82.91	81.61	81.99	1,612,176
21 Jul 14	81.78000 -0.76	82.76	81.23	82.12	1,429,912
18 Jul 14	82.54000 +1.12	82.72	81.32	81.58	1,201,365
17 Jul 14	81.42000 -1.21	82.61	81.26	82.31	752,253
16 Jul 14	82.63000 -0.66	83.67	82.11	83.54	1,098,667
15 Jul 14	83.29000 +0.41	83.54	82.55	82.55	1,243,084
14 Jul 14	82.88000 +0.87	83.26	82.35	82.65	1,758,989
11 Jul 14	82.01000 +0.35	82.22	81.14	81.67	801,767
10 Jul 14	81.66000 -0.64	82.15	81.32	81.52	1,218,684
09 Jul 14	82.30000 -0.35	82.88	82.03	82.24	1,169,844
08 Jul 14	82.65000 -0.75	83.55	82.56	83.44	990,309
07 Jul 14	83.40000 -1.10	84.07	83.33	84.02	650,811
03 Jul 14	84.50000 +0.70	84.67	83.69	83.95	584,728
02 Jul 14	83.80000 +0.00	84.09	83.49	83.62	1,130,270
01 Jul 14	83.80000 +0.77	84.46	83.16	83.29	1,431,103
30 Jun 14	83.03000 -0.17	83.57	82.93	83.48	1,223,110
27 Jun 14	83.20000 +0.49	83.33	82.65	82.71	2,241,248
26 Jun 14	82.71000 +0.15	82.92	82.05	82.64	620,117
25 Jun 14	82.56000 -0.39	83.30	82.46	82.55	829,517
24 Jun 14	82.95000 -0.03	83.93	82.48	82.79	1,465,829
23 Jun 14	82.98000 +0.27	83.07	82.47	83.07	811,370
20 Jun 14	82.71000 -0.09	82.88	82.15	82.88	1,541,775
19 Jun 14	82.80000 -0.23	83.56	82.35	83.24	855,369
18 Jun 14	83.03000 +0.50	83.13	81.99	82.73	1,016,304
17 Jun 14	82.53000 -0.24	83.61	82.49	82.67	1,355,041
16 Jun 14	82.77000 -0.59	83.46	82.42	83.46	1,251,722
13 Jun 14	83.36000 -0.54	84.02	82.90	83.88	917,248
12 Jun 14	83.90000 -0.80	84.74	83.56	84.51	1,318,639
11 Jun 14	84.70000 +0.29	84.81	84.06	84.31	832,027
10 Jun 14	84.41000 +0.18	84.49	83.42	83.42	1,221,789
09 Jun 14	84.23000 +0.54	84.23	83.22	83.52	969,773
06 Jun 14	83.69000 +1.37	83.72	82.40	82.60	945,821
05 Jun 14	82.32000 +0.88	82.44	81.10	81.48	1,112,152
04 Jun 14	81.44000 -0.08	81.84	81.02	81.27	831,382
03 Jun 14	81.52000 -0.86	82.38	81.40	81.89	1,136,369
02 Jun 14	82.38000 +0.61	82.59	81.69	81.95	863,779
30 May 14	81.77000 +0.09	81.90	80.93	81.26	1,215,004
29 May 14	81.68000 +0.36	81.77	80.94	81.31	760,860
28 May 14	81.32000 +0.28	81.81	80.15	80.65	1,191,119
27 May 14	81.04000 +1.46	81.20	79.66	79.80	1,320,360
23 May 14	79.58000 -0.06	79.75	78.95	79.26	608,043
22 May 14	79.64000 +1.00	79.74	78.54	78.70	1,039,186
21 May 14	78.64000 +1.07	78.80	77.95	78.02	621,484
20 May 14	77.57000 -0.97	78.65	77.49	78.30	1,039,196
19 May 14	78.54000 +0.56	78.62	77.50	77.58	867,339
16 May 14	77.98000 +1.58	78.25	76.27	76.48	1,499,768
15 May 14	76.40000 -1.11	77.46	76.12	77.42	1,466,200
14 May 14	77.51000 -1.59	79.11	77.45	78.95	1,560,317
13 May 14	79.10000 -0.37	79.82	78.75	79.20	1,165,835
12 May 14	79.47000 +0.78	79.72	78.94	79.06	1,829,999
09 May 14	78.69000 +1.12	78.74	77.02	77.32	1,745,064
08 May 14	77.57000 +1.50	78.25	76.08	76.17	1,485,340
07 May 14	76.07000 -0.12	76.55	75.02	76.32	1,184,688
06 May 14	76.19000 +0.56	76.57	75.22	75.86	2,111,072
05 May 14	75.63000 +1.56	75.71	73.04	73.53	1,865,830
02 May 14	74.07000 +0.00	74.60	73.47	74.00	1,716,516
01 May 14	74.07000 +0.14	74.27	73.23	74.01	2,456,440
30 Apr 14	73.93000 -0.12	75.29	73.45	74.58	1,653,277
29 Apr 14	74.05000 -1.02	76.17	73.93	75.54	1,116,280
28 Apr 14	75.07000 +0.02	75.93	74.22	75.58	914,017
25 Apr 14	75.05000 -0.94	75.99	74.60	75.92	1,277,450
24 Apr 14	75.99000 -0.73	77.05	75.82	77.02	869,188
23 Apr 14	76.72000 +0.01	77.28	76.42	76.71	578,849
22 Apr 14	76.71000 +0.20	77.16	76.27	76.52	859,036
21 Apr 14	76.51000 -0.16	76.73	75.93	76.67	1,043,719
17 Apr 14	76.67000 +1.24	76.90	75.25	75.25	1,435,352
16 Apr 14	75.43000 +2.05	75.44	73.74	74.02	1,002,886
15 Apr 14	73.38000 +0.40	74.45	72.04	73.25	1,211,940
14 Apr 14	72.98000 +1.00	73.22	71.93	72.45	1,923,695
11 Apr 14	71.98000 -1.43	73.35	71.98	73.13	1,281,838
10 Apr 14	73.41000 -3.19	76.55	73.26	76.55	1,264,167
09 Apr 14	76.60000 +1.56	76.61	75.16	75.36	1,588,825
08 Apr 14	75.04000 +0.19	75.20	73.92	74.58	2,033,365
07 Apr 14	74.85000 -0.32	75.67	74.32	75.24	1,850,335
04 Apr 14	75.17000 -1.20	77.12	75.14	76.85	1,257,486
03 Apr 14	76.37000 -0.54	77.41	76.21	77.21	1,154,173
02 Apr 14	76.91000 -0.90	77.87	76.71	77.74	1,702,367
01 Apr 14	77.81000 +1.51	77.89	76.21	76.43	1,669,399
31 Mar 14	76.30000 +1.29	76.35	75.66	75.71	1,758,898
28 Mar 14	75.01000 +0.48	75.60	74.45	74.90	2,676,152
27 Mar 14	74.53000 -0.94	75.78	74.19	75.63	2,207,649
26 Mar 14	75.47000 -0.48	77.28	75.43	76.15	2,983,020
25 Mar 14	75.95000 +0.20	76.57	75.60	75.86	1,669,964
24 Mar 14	75.75000 -1.12	77.30	75.27	76.98	2,173,242
21 Mar 14	76.87000 -0.56	78.92	76.87	78.50	3,329,650
20 Mar 14	77.43000 -1.40	78.66	77.38	78.55	2,532,422
19 Mar 14	78.83000 -0.51	79.47	78.31	79.25	3,730,612
18 Mar 14	79.34000 -0.93	80.48	79.33	80.46	1,728,728
17 Mar 14	80.27000 +0.72	80.87	79.76	80.00	1,919,313
14 Mar 14	79.55000 -0.28	80.46	79.46	79.70	2,149,439
13 Mar 14	79.83000 -2.08	82.00	79.72	82.00	1,472,639
12 Mar 14	81.91000 +0.97	81.95	80.40	80.77	1,600,816
11 Mar 14	80.94000 -1.10	82.39	80.82	82.10	1,947,105
10 Mar 14	82.04000 +0.34	82.29	81.22	81.53	1,437,506
07 Mar 14	81.70000 +0.17	82.06	81.15	81.79	969,678
06 Mar 14	81.53000 +0.69	82.05	80.66	80.96	1,300,294
05 Mar 14	80.84000 +0.61	81.13	79.34	80.00	1,663,486
04 Mar 14	80.23000 +1.84	80.25	79.25	79.47	2,677,427
03 Mar 14	78.39000 -1.27	78.89	77.96	78.42	2,828,538
28 Feb 14	79.66000 -0.03	79.86	79.08	79.36	1,575,539
27 Feb 14	79.69000 +0.13	79.95	79.25	79.60	1,019,682
26 Feb 14	79.56000 -0.43	80.39	79.46	80.03	1,366,294
25 Feb 14	79.99000 -0.16	80.49	79.62	80.24	1,400,887
24 Feb 14	80.15000 -0.07	80.92	80.05	80.54	1,765,836
21 Feb 14	80.22000 -0.42	81.08	80.14	80.81	1,299,488
20 Feb 14	80.64000 +0.14	81.04	79.85	80.85	1,686,268
19 Feb 14	80.50000 -0.75	81.72	80.48	80.68	1,273,448
18 Feb 14	81.25000 -0.28	82.09	81.21	81.48	1,592,426
14 Feb 14	81.53000 -0.38	82.05	81.03	81.51	1,310,445
13 Feb 14	81.91000 +0.37	81.97	80.56	80.88	1,145,217
12 Feb 14	81.54000 +1.13	81.91	80.08	80.50	1,694,774
11 Feb 14	80.41000 +1.07	80.62	78.99	80.12	2,188,628
10 Feb 14	79.34000 -0.63	79.93	79.00	79.77	1,725,183
07 Feb 14	79.97000 +2.62	81.08	77.77	78.46	2,815,690
06 Feb 14	77.35000 +0.45	77.45	76.77	76.90	1,680,745
05 Feb 14	76.90000 -0.12	77.26	75.86	76.61	2,094,658
04 Feb 14	77.02000 +2.63	78.37	74.19	74.60	2,887,393
03 Feb 14	74.39000 -1.65	76.95	74.07	76.00	3,697,813
31 Jan 14	76.04000 -0.73	76.80	75.44	75.54	2,434,148
30 Jan 14	76.77000 +1.79	77.30	74.98	75.06	2,289,636
29 Jan 14	74.98000 -0.19	75.98	74.31	74.43	2,419,858
28 Jan 14	75.17000 +1.34	75.30	73.86	73.94	1,317,409
27 Jan 14	73.83000 +0.56	74.57	72.83	73.41	1,448,531
24 Jan 14	73.27000 -1.82	75.05	73.22	74.40	1,703,239
23 Jan 14	75.09000 -1.47	76.33	74.94	75.84	968,313
22 Jan 14	76.56000 +0.01	76.93	76.03	76.74	682,830
21 Jan 14	76.55000 -0.20	77.70	76.18	77.25	826,593
17 Jan 14	76.75000 +0.31	77.16	75.67	76.56	1,757,976
16 Jan 14	76.44000 -0.88	76.70	76.03	76.49	1,125,157
15 Jan 14	77.32000 -0.24	78.02	75.59	75.59	2,383,507
14 Jan 14	77.56000 +0.93	77.57	76.32	76.75	1,731,444
13 Jan 14	76.63000 -1.41	78.35	76.56	78.04	1,335,969
10 Jan 14	78.04000 -0.11	78.45	77.32	78.12	1,050,597
09 Jan 14	78.15000 +0.21	78.41	77.95	78.25	1,093,919
08 Jan 14	77.94000 -0.12	78.12	77.25	77.84	1,604,757
07 Jan 14	78.06000 +0.68	78.28	77.64	77.78	1,117,178
06 Jan 14	77.38000 -0.16	77.94	77.09	77.80	919,556
03 Jan 14	77.54000 -0.21	77.88	76.96	77.83	946,591
02 Jan 14	77.75000 -0.45	77.78	76.53	77.44	1,293,116
31 Dec 13	78.20000 +0.62	78.81	77.79	77.87	743,609
30 Dec 13	77.58000 +0.11	77.59	76.80	77.26	613,480
27 Dec 13	77.47000 +0.28	77.59	76.81	77.14	722,922
26 Dec 13	77.19000 +0.45	77.48	76.56	76.77	566,643
24 Dec 13	76.74000 +0.51	76.81	75.81	76.50	394,037
23 Dec 13	76.23000 +0.23	76.79	75.48	76.55	909,968
20 Dec 13	76.00000 +2.18	76.16	73.80	74.11	3,826,562
19 Dec 13	73.82000 -0.43	74.29	73.40	74.20	1,019,518
18 Dec 13	74.25000 +1.41	74.31	72.04	73.22	1,156,585
17 Dec 13	72.84000 -0.82	73.77	72.83	73.55	897,192
16 Dec 13	73.66000 +1.46	73.89	71.16	71.16	1,215,225
13 Dec 13	72.20000 +0.19	72.68	72.05	72.17	925,245
12 Dec 13	72.01000 +0.05	73.37	71.59	73.37	1,321,227
11 Dec 13	71.96000 -1.85	74.13	71.75	74.02	1,527,291
10 Dec 13	73.81000 -0.48	74.28	73.54	74.08	685,516
09 Dec 13	74.29000 -0.44	75.32	74.12	74.93	1,025,602
06 Dec 13	74.73000 +1.03	74.77	73.78	74.26	1,301,668
05 Dec 13	73.70000 -0.24	74.08	73.18	73.73	1,262,092
04 Dec 13	73.94000 +0.54	74.90	72.44	72.97	2,478,256
03 Dec 13	73.40000 -0.88	74.31	73.21	73.97	1,369,284
02 Dec 13	74.28000 -0.22	75.79	74.17	74.40	1,422,446
29 Nov 13	74.50000 -0.08	74.88	74.00	74.43	523,949
27 Nov 13	74.58000 +0.88	75.85	73.82	75.85	736,090
26 Nov 13	73.70000 -0.12	74.12	73.54	73.83	687,726
25 Nov 13	73.82000 -0.46	74.49	73.70	74.28	505,938
22 Nov 13	74.28000 +0.53	74.47	73.05	73.36	1,061,305
21 Nov 13	73.75000 +0.46	74.00	73.37	73.65	1,516,038
20 Nov 13	73.29000 -0.27	73.90	72.98	73.50	788,689
19 Nov 13	73.56000 +0.72	73.88	72.49	72.65	1,141,477
18 Nov 13	72.84000 +0.72	73.21	72.21	72.48	1,426,367
15 Nov 13	72.12000 -0.17	72.61	71.91	72.25	1,024,998
14 Nov 13	72.29000 +1.06	72.46	71.47	71.63	1,195,354
13 Nov 13	71.23000 +0.06	71.29	70.37	70.89	1,046,262
12 Nov 13	71.17000 -0.36	71.56	70.87	71.20	907,159
11 Nov 13	71.53000 +0.11	72.00	71.00	71.52	773,728
08 Nov 13	71.42000 +1.55	71.42	69.78	69.98	987,377
07 Nov 13	69.87000 -1.00	71.19	69.83	70.87	852,392
06 Nov 13	70.87000 -0.16	71.62	70.66	71.39	753,026
05 Nov 13	71.03000 -0.29	71.40	70.68	71.26	759,239
04 Nov 13	71.32000 +0.24	71.48	70.85	71.37	1,233,784
01 Nov 13	71.08000 +1.40	71.21	70.06	70.11	1,418,764
31 Oct 13	69.68000 -0.93	70.69	69.19	70.69	1,472,392
30 Oct 13	70.61000 -1.09	71.67	70.07	71.54	989,195
29 Oct 13	71.70000 +1.27	71.76	71.01	71.39	1,930,040
28 Oct 13	70.43000 -0.92	71.24	70.33	71.24	1,899,332
25 Oct 13	71.35000 -0.07	71.37	68.67	68.67	1,649,305
24 Oct 13	71.42000 +0.65	74.37	70.84	74.37	2,410,240
23 Oct 13	70.77000 +0.12	70.93	69.77	69.99	919,109
22 Oct 13	70.65000 +0.86	70.88	68.70	70.43	1,657,854
21 Oct 13	69.79000 +0.86	69.79	68.65	69.00	1,290,142
18 Oct 13	68.93000 -0.29	69.41	68.85	69.32	2,088,165
17 Oct 13	69.22000 +0.45	69.47	68.24	68.50	1,224,936
16 Oct 13	68.77000 +1.56	68.99	67.62	67.62	785,688
15 Oct 13	67.21000 -0.68	67.89	66.99	67.85	714,518
14 Oct 13	67.89000 +0.04	67.97	66.96	67.19	534,660
11 Oct 13	67.85000 -0.05	67.98	66.98	67.46	1,070,040
10 Oct 13	67.90000 +1.90	67.94	66.33	66.50	1,133,313
09 Oct 13	66.00000 +0.45	66.11	65.34	65.54	1,262,773
08 Oct 13	65.55000 -0.32	66.94	65.46	65.97	1,622,134
07 Oct 13	65.87000 -0.16	66.27	65.61	65.67	675,365
04 Oct 13	66.03000 +0.24	66.59	65.66	65.66	860,949
03 Oct 13	65.79000 -0.86	66.74	65.50	66.53	958,791
02 Oct 13	66.65000 -0.38	66.83	65.82	66.53	966,258
01 Oct 13	67.03000 +1.44	67.23	65.59	65.82	1,264,433
30 Sep 13	65.59000 -0.33	65.93	65.07	65.47	999,257
27 Sep 13	65.92000 -0.08	66.13	65.32	65.44	1,045,725
26 Sep 13	66.00000 +0.52	66.40	65.39	65.51	1,025,422
25 Sep 13	65.48000 -0.55	66.28	65.23	66.08	1,034,074
24 Sep 13	66.03000 +0.45	66.52	65.31	65.71	1,119,086
23 Sep 13	65.58000 -0.10	66.96	64.91	66.96	714,951
20 Sep 13	65.68000 +0.26	65.95	64.82	65.42	1,578,722
19 Sep 13	65.42000 +0.67	65.58	64.60	64.75	1,141,384
18 Sep 13	64.75000 +0.26	64.75	63.18	64.36	1,544,350
17 Sep 13	64.49000 +1.48	64.65	62.82	62.95	1,279,199
16 Sep 13	63.01000 +1.27	63.21	62.17	62.17	926,240
13 Sep 13	61.74000 -0.29	62.10	61.44	62.09	692,016
12 Sep 13	62.03000 -0.19	62.45	61.50	62.45	928,361
11 Sep 13	62.22000 +0.27	62.43	61.70	61.96	944,195
10 Sep 13	61.95000 +0.77	62.03	61.36	61.39	967,598
09 Sep 13	61.18000 +1.15	61.39	60.07	60.07	1,578,443
06 Sep 13	60.03000 +0.18	60.29	59.10	60.17	1,315,889
05 Sep 13	59.85000 +0.05	60.16	59.51	59.75	1,046,343
04 Sep 13	59.80000 -0.12	60.93	59.24	60.93	1,937,179
03 Sep 13	59.92000 +1.55	60.26	58.59	59.08	1,923,782
30 Aug 13	58.37000 -0.24	58.82	58.24	58.64	1,097,997
29 Aug 13	58.61000 -0.07	59.06	58.41	59.06	929,151
28 Aug 13	58.68000 +0.22	59.17	58.23	58.46	719,695
27 Aug 13	58.46000 -1.71	59.51	58.42	59.31	617,297
26 Aug 13	60.17000 +0.17	60.65	59.71	60.36	1,016,874
23 Aug 13	60.00000 -0.01	60.31	59.57	60.31	2,047,791
22 Aug 13	60.01000 +0.76	60.22	58.83	59.35	963,630
21 Aug 13	59.25000 -0.90	60.24	58.99	60.10	898,842
20 Aug 13	60.15000 +0.15	60.34	59.56	60.11	833,970
19 Aug 13	60.00000 -0.66	60.82	59.95	60.56	793,757
16 Aug 13	60.66000 +0.36	61.09	60.20	60.21	1,167,727
15 Aug 13	60.30000 -1.23	61.35	60.06	60.96	1,221,681
14 Aug 13	61.53000 -2.04	63.40	61.46	63.36	1,131,599
13 Aug 13	63.57000 +0.86	63.87	62.42	62.94	1,599,977
12 Aug 13	62.71000 -0.05	63.04	62.18	62.55	892,316
09 Aug 13	62.76000 -0.19	63.30	62.54	62.61	942,042
08 Aug 13	62.95000 +0.07	63.68	62.14	63.68	1,326,495
07 Aug 13	62.88000 -0.46	63.31	61.91	63.26	1,746,365
06 Aug 13	63.34000 +0.33	64.22	62.40	63.02	1,024,552
05 Aug 13	63.01000 +0.25	63.03	62.22	62.24	858,697
02 Aug 13	62.76000 +0.15	62.83	61.97	62.18	681,211
01 Aug 13	62.61000 +0.75	62.98	61.88	62.20	1,407,981
31 Jul 13	61.86000 +1.58	62.36	60.21	60.21	1,625,461
30 Jul 13	60.28000 +0.49	60.50	59.94	60.21	797,740
29 Jul 13	59.79000 -0.71	60.50	59.61	60.31	915,121
26 Jul 13	60.50000 +0.40	60.65	58.95	59.09	1,370,393
25 Jul 13	60.10000 +0.62	61.32	55.72	55.72	2,685,263
24 Jul 13	59.48000 +1.62	59.67	58.16	58.16	1,668,370
23 Jul 13	57.86000 -1.14	59.00	57.26	58.92	1,454,014
22 Jul 13	59.00000 +0.51	59.08	58.33	58.58	1,026,086
19 Jul 13	58.49000 +0.54	58.64	57.78	57.78	1,145,907
18 Jul 13	57.95000 +0.37	57.98	57.46	57.57	947,593
17 Jul 13	57.58000 +0.02	57.91	57.23	57.69	869,543
16 Jul 13	57.56000 -1.24	58.50	57.16	58.50	1,379,818
15 Jul 13	58.80000 +1.36	59.00	57.21	57.76	1,798,717
12 Jul 13	57.44000 -0.12	57.76	57.20	57.38	1,194,898
11 Jul 13	57.56000 +1.67	57.61	56.32	56.46	1,401,934
10 Jul 13	55.89000 +0.38	55.97	55.33	55.44	961,653
09 Jul 13	55.51000 -0.18	56.11	55.32	55.74	1,512,476
08 Jul 13	55.69000 +0.82	56.16	55.01	55.18	1,084,249
05 Jul 13	54.87000 +0.59	54.97	54.40	54.58	649,638
03 Jul 13	54.28000 +0.29	54.37	53.70	53.87	286,384
02 Jul 13	53.99000 -0.07	54.99	53.80	54.11	967,370
01 Jul 13	54.06000 +0.87	54.88	53.45	53.56	1,444,227
28 Jun 13	53.19000 -0.08	53.65	52.86	53.24	2,663,773
27 Jun 13	53.27000 +0.12	53.69	52.91	53.68	1,723,732
26 Jun 13	53.15000 +0.11	53.59	53.06	53.22	1,270,097
25 Jun 13	53.04000 -0.16	53.98	52.77	53.98	1,553,906
24 Jun 13	53.20000 -1.21	54.12	52.68	53.57	1,623,408
21 Jun 13	54.41000 -0.16	54.95	53.05	54.50	3,725,259
20 Jun 13	54.57000 -0.94	55.84	52.67	54.87	2,180,087
19 Jun 13	55.51000 -0.57	56.55	55.51	56.16	1,350,847
18 Jun 13	56.08000 +1.03	56.11	54.88	54.96	1,172,913
17 Jun 13	55.05000 +0.32	55.15	54.49	54.95	1,336,902
14 Jun 13	54.73000 -0.34	55.27	54.53	55.06	825,739
13 Jun 13	55.07000 +0.53	55.13	54.16	54.37	1,295,229
12 Jun 13	54.54000 +0.09	55.14	54.38	54.69	1,554,818
11 Jun 13	54.45000 -0.37	55.71	54.16	55.71	1,950,050
10 Jun 13	54.82000 +0.08	55.08	54.41	54.79	931,850
07 Jun 13	54.74000 +0.67	54.85	54.00	54.38	2,031,435
06 Jun 13	54.07000 +0.27	54.37	53.55	53.68	2,256,816
05 Jun 13	53.80000 -0.82	54.51	53.36	54.34	1,883,275
04 Jun 13	54.62000 -0.38	55.04	54.38	54.67	1,082,434
03 Jun 13	55.00000 +0.45	55.00	54.41	54.60	1,363,380
31 May 13	54.55000 -0.66	55.27	54.55	54.99	1,750,559
30 May 13	55.21000 +1.12	55.39	54.14	54.32	1,560,135
29 May 13	54.09000 -0.31	54.46	53.76	54.04	732,513
28 May 13	54.40000 +0.95	55.33	54.05	54.16	1,251,376
24 May 13	53.45000 -0.58	53.85	52.91	53.29	1,389,806
23 May 13	54.03000 -0.67	54.70	53.85	54.53	1,300,745
22 May 13	54.70000 -0.87	55.94	54.47	55.45	1,105,268
21 May 13	55.57000 +0.58	55.83	55.03	55.08	1,771,414
20 May 13	54.99000 -0.71	55.65	54.88	55.47	1,436,047
17 May 13	55.70000 +0.20	55.86	55.33	55.33	1,314,575
16 May 13	55.50000 -0.42	55.95	55.40	55.55	1,135,886
15 May 13	55.92000 +0.32	56.07	55.29	55.35	861,353
14 May 13	55.60000 +0.42	56.00	55.11	55.42	846,052
13 May 13	55.18000 -0.51	55.71	55.05	55.54	1,263,603
10 May 13	55.69000 +0.95	55.69	54.75	54.75	1,094,483
09 May 13	54.74000 -0.25	55.16	54.59	54.79	1,299,953
08 May 13	54.99000 +0.38	55.00	54.10	54.52	1,000,185
07 May 13	54.61000 +0.33	54.67	54.15	54.44	1,435,043
06 May 13	54.28000 -0.15	54.63	54.18	54.50	958,637
03 May 13	54.43000 +0.58	54.68	53.76	54.13	1,502,884
02 May 13	53.85000 -0.16	54.23	53.59	54.21	1,354,217
01 May 13	54.01000 -0.10	54.30	53.68	54.08	1,576,449
30 Apr 13	54.11000 +0.66	54.92	53.56	54.53	3,352,315
29 Apr 13	53.45000 +1.45	55.00	53.28	54.00	4,965,729
26 Apr 13	52.00000 +0.45	52.00	51.56	51.61	1,579,168
25 Apr 13	51.55000 -0.26	52.01	50.98	51.20	1,909,889
24 Apr 13	51.81000 -0.12	52.25	51.77	51.97	995,141
23 Apr 13	51.93000 -0.07	52.25	51.40	52.14	1,254,302
22 Apr 13	52.00000 +0.15	52.06	51.60	51.81	939,762
19 Apr 13	51.85000 +0.37	51.87	51.20	51.67	2,019,606
18 Apr 13	51.48000 -0.33	51.88	51.07	51.83	1,619,033
17 Apr 13	51.81000 -0.20	52.15	51.54	51.88	2,651,751
16 Apr 13	52.01000 +0.78	52.06	51.09	51.38	2,155,232
15 Apr 13	51.23000 -0.57	51.80	51.15	51.45	2,316,337
12 Apr 13	51.80000 -0.02	51.88	51.31	51.75	2,664,007
11 Apr 13	51.82000 -0.11	52.08	51.62	51.99	2,111,816
10 Apr 13	51.93000 +0.51	52.21	51.42	51.45	1,764,047
09 Apr 13	51.42000 -0.51	52.00	51.11	52.00	1,218,626
08 Apr 13	51.93000 +0.39	51.93	51.11	51.49	1,272,710
05 Apr 13	51.54000 +0.17	51.77	50.51	50.69	1,583,953
04 Apr 13	51.37000 +0.10	52.03	51.02	51.12	1,535,687
03 Apr 13	51.27000 -0.55	52.11	51.18	51.85	2,191,341
02 Apr 13	51.82000 +0.27	52.09	51.45	51.63	1,864,547
01 Apr 13	51.55000 -0.53	52.27	51.30	51.87	2,287,938
28 Mar 13	52.08000 +1.62	52.38	50.33	50.51	3,289,065
27 Mar 13	50.46000 +0.12	50.60	48.93	49.93	2,403,157
26 Mar 13	50.34000 +0.31	50.53	49.78	50.26	2,521,010
25 Mar 13	50.03000 +1.66	50.18	49.01	49.01	3,543,377
22 Mar 13	48.37000 -0.22	49.10	48.19	48.70	1,270,918
21 Mar 13	48.59000 +0.06	48.91	48.14	48.23	1,343,690
20 Mar 13	48.53000 +0.74	48.73	47.99	47.99	1,243,985
19 Mar 13	47.79000 -0.60	48.69	47.56	48.60	1,318,796
18 Mar 13	48.39000 -0.51	48.51	48.00	48.33	1,587,564
15 Mar 13	48.90000 +0.03	49.17	48.64	48.71	2,382,827
14 Mar 13	48.87000 -0.48	49.68	48.62	49.43	1,750,903
13 Mar 13	49.35000 +0.90	49.46	48.02	48.32	3,243,764
12 Mar 13	48.45000 -0.14	48.68	47.70	48.46	2,537,958
11 Mar 13	48.59000 +1.03	49.50	47.52	47.71	4,403,683
08 Mar 13	47.56000 -0.17	48.08	47.37	47.91	2,397,188
07 Mar 13	47.73000 -0.20	48.44	47.62	47.89	1,601,120
06 Mar 13	47.93000 -0.26	48.57	47.60	48.18	2,639,656
05 Mar 13	48.19000 +1.05	48.44	46.56	47.19	2,982,127
04 Mar 13	47.14000 -0.12	47.38	46.99	47.35	1,888,023
01 Mar 13	47.26000 +0.71	47.47	46.38	46.53	1,942,479
28 Feb 13	46.55000 -0.17	46.95	46.19	46.51	2,853,013
27 Feb 13	46.72000 +0.85	46.78	45.79	45.85	1,951,895
26 Feb 13	45.87000 +0.32	46.01	44.93	45.70	2,595,326
25 Feb 13	45.55000 -0.49	46.73	45.55	46.08	2,801,282
22 Feb 13	46.04000 +0.19	46.11	45.67	45.84	2,356,324
21 Feb 13	45.85000 -0.05	46.20	45.20	45.61	3,500,961
20 Feb 13	45.90000 -0.12	46.12	45.05	45.25	4,387,833
19 Feb 13	46.02000 +1.07	46.06	44.75	44.85	5,092,975
15 Feb 13	44.95000 +0.09	45.30	44.20	44.82	4,422,029
14 Feb 13	44.86000 +0.53	45.00	44.07	44.14	5,003,102
13 Feb 13	44.33000 +0.30	44.50	43.91	44.19	5,095,137
12 Feb 13	44.03000 -0.25	45.16	43.63	43.67	6,457,410
11 Feb 13	44.28000 +1.61	44.69	42.52	42.79	9,586,165
08 Feb 13	42.67000 -1.14	43.96	42.07	43.92	7,888,705
07 Feb 13	43.81000 -0.80	44.99	43.30	44.50	9,578,364
06 Feb 13	44.61000 -0.31	46.40	44.17	46.38	15,390,859
05 Feb 13	44.92000 -5.38	50.40	43.33	50.29	33,620,756
04 Feb 13	50.30000 -8.04	58.39	49.26	58.04	18,721,276
01 Feb 13	58.34000 +0.82	58.62	57.78	57.78	2,144,785
31 Jan 13	57.52000 +0.14	57.86	57.11	57.11	6,010,104
30 Jan 13	57.38000 +0.20	57.49	56.81	57.24	1,445,649
29 Jan 13	57.18000 +0.31	57.30	56.30	56.64	1,220,441
28 Jan 13	56.87000 -0.11	57.01	56.46	56.97	1,088,552
25 Jan 13	56.98000 +0.04	57.25	56.84	56.96	1,755,483
24 Jan 13	56.94000 +1.25	56.97	55.56	55.56	2,602,673
23 Jan 13	55.69000 +1.41	55.70	54.22	54.28	2,190,392
22 Jan 13	54.28000 -0.06	54.39	53.88	54.20	1,827,290
18 Jan 13	54.34000 +0.34	54.46	54.10	54.16	2,372,543
17 Jan 13	54.00000 +0.29	54.32	53.91	53.96	2,355,055
16 Jan 13	53.71000 -0.81	54.49	53.59	54.14	2,079,687
15 Jan 13	54.52000 -0.07	54.77	54.10	54.21	1,967,933
14 Jan 13	54.59000 +0.72	54.81	53.87	53.87	1,751,268
11 Jan 13	53.87000 -0.43	54.31	53.46	54.27	2,669,231
10 Jan 13	54.30000 -0.45	54.92	54.25	54.92	2,132,285
09 Jan 13	54.75000 -0.15	55.17	54.57	54.91	903,846
08 Jan 13	54.90000 -0.28	55.21	54.52	55.03	2,545,931
07 Jan 13	55.18000 +0.08	55.36	54.56	54.83	2,247,899
04 Jan 13	55.10000 -0.18	55.41	54.73	55.34	1,440,317
03 Jan 13	55.28000 -0.44	55.75	55.08	55.75	1,131,340
02 Jan 13	55.72000 +1.05	55.85	55.29	55.63	1,442,798
31 Dec 12	54.67000 +1.44	54.68	53.11	53.11	1,682,144
28 Dec 12	53.23000 -0.38	54.03	53.16	53.29	1,128,787
27 Dec 12	53.61000 -0.18	54.07	53.23	53.77	1,070,495
26 Dec 12	53.79000 -0.11	54.01	53.46	53.92	836,231
24 Dec 12	53.90000 -0.14	54.43	53.77	54.14	534,465
21 Dec 12	54.04000 -0.86	55.02	54.00	54.35	3,324,310
20 Dec 12	54.90000 +0.33	54.93	54.49	54.58	2,840,380
19 Dec 12	54.57000 +0.05	54.78	54.28	54.71	2,977,074
18 Dec 12	54.52000 -0.07	54.70	53.75	54.66	2,312,766
17 Dec 12	54.59000 +0.61	54.65	53.71	54.06	2,466,305
14 Dec 12	53.98000 -0.96	54.39	53.08	53.08	2,491,694
13 Dec 12	54.94000 -1.11	56.50	54.71	56.13	6,748,338
12 Dec 12	56.05000 -0.60	57.15	55.86	56.82	3,320,044
11 Dec 12	56.65000 +0.09	57.44	56.25	57.00	4,334,527
10 Dec 12	56.56000 +0.03	57.39	54.52	55.03	10,666,850
07 Dec 12	56.53000 +2.26	56.83	54.52	54.52	9,297,788
06 Dec 12	54.27000 +0.76	54.31	53.52	53.56	1,340,503
05 Dec 12	53.51000 +0.30	53.59	53.14	53.27	1,647,540
04 Dec 12	53.21000 -0.23	53.44	52.93	53.15	2,248,825
03 Dec 12	53.44000 +0.33	53.70	52.93	53.21	3,585,403
30 Nov 12	53.11000 +1.40	53.27	51.60	51.69	2,854,444
29 Nov 12	51.71000 +0.30	51.84	51.26	51.68	4,057,623
28 Nov 12	51.41000 -0.36	51.77	51.29	51.71	3,030,911
27 Nov 12	51.77000 -0.12	52.15	51.70	51.82	2,469,737
26 Nov 12	51.89000 -0.05	53.60	51.26	51.37	4,758,927
23 Nov 12	51.94000 +0.59	51.95	51.04	51.40	436,350
21 Nov 12	51.35000 +0.03	51.44	51.00	51.29	704,088
20 Nov 12	51.32000 +0.35	51.44	50.76	50.92	1,153,518
19 Nov 12	50.97000 +0.24	51.35	50.65	51.35	1,273,407
16 Nov 12	50.73000 +0.58	51.07	49.56	50.17	1,763,007
15 Nov 12	50.15000 -0.09	50.88	49.88	50.36	1,112,384
14 Nov 12	50.24000 -1.03	51.39	50.12	51.33	1,300,600
13 Nov 12	51.27000 +0.01	51.91	51.01	51.13	1,409,598
12 Nov 12	51.26000 +0.49	51.34	50.59	50.95	1,979,356
09 Nov 12	50.77000 -0.34	51.39	50.28	50.88	2,823,390
08 Nov 12	51.11000 -0.79	52.04	51.08	51.84	2,680,737
07 Nov 12	51.90000 -0.95	52.64	51.67	52.53	2,710,028
06 Nov 12	52.85000 +0.61	53.15	51.40	51.40	2,402,490
05 Nov 12	52.24000 -2.19	54.37	50.56	54.37	5,674,655
02 Nov 12	54.43000 -2.07	56.75	54.27	56.75	2,172,797
01 Nov 12	56.50000 +1.22	56.70	55.45	55.63	2,318,955
31 Oct 12	55.28000 -0.75	56.01	55.03	56.01	2,350,964
26 Oct 12	56.03000 +1.12	56.32	54.84	54.84	2,310,374
25 Oct 12	54.91000 +0.22	55.19	54.47	55.06	958,386
24 Oct 12	54.69000 -0.02	55.13	54.57	54.90	674,817
23 Oct 12	54.71000 -0.96	55.24	54.16	55.10	1,146,386
22 Oct 12	55.67000 -0.42	56.70	55.39	55.93	1,713,199
19 Oct 12	56.09000 +0.29	56.64	55.05	55.69	3,223,599
18 Oct 12	55.80000 -0.08	55.95	55.54	55.85	2,071,571
17 Oct 12	55.88000 -0.21	56.39	55.66	56.23	955,238
16 Oct 12	56.09000 +0.27	56.38	55.81	56.00	1,014,751
15 Oct 12	55.82000 +0.46	55.99	54.92	55.37	1,003,288
12 Oct 12	55.36000 -0.11	56.04	55.14	55.62	1,403,511
11 Oct 12	55.47000 +0.34	56.00	55.47	55.96	906,056
10 Oct 12	55.13000 -0.02	55.68	54.92	55.35	1,136,184
09 Oct 12	55.15000 -0.46	55.76	54.96	55.67	1,070,079
08 Oct 12	55.61000 -0.22	55.75	55.16	55.63	677,175
05 Oct 12	55.83000 +0.60	55.94	55.32	55.60	1,021,867
04 Oct 12	55.23000 +0.30	55.63	54.91	55.08	1,779,268
03 Oct 12	54.93000 +0.12	55.38	54.56	54.97	1,662,809
02 Oct 12	54.81000 +0.08	55.24	54.62	54.97	1,077,041
01 Oct 12	54.73000 +0.14	55.18	54.51	54.68	1,162,034
28 Sep 12	54.59000 -0.22	55.00	54.12	54.54	1,493,352
27 Sep 12	54.81000 +0.63	55.19	54.30	54.30	2,042,371
26 Sep 12	54.18000 +0.12	54.70	53.56	54.08	2,351,806
25 Sep 12	54.06000 -0.60	54.82	54.04	54.75	1,543,070
24 Sep 12	54.66000 +0.16	54.83	54.24	54.35	1,148,393
21 Sep 12	54.50000 +0.09	54.63	54.26	54.51	2,315,426
20 Sep 12	54.41000 +0.81	54.41	53.20	53.32	2,390,593
19 Sep 12	53.60000 +0.00	53.97	53.59	53.85	2,293,331
18 Sep 12	53.60000 -0.31	53.93	53.52	53.91	1,204,871
17 Sep 12	53.91000 +0.40	53.95	53.50	53.59	1,514,101
14 Sep 12	53.51000 -0.32	53.88	53.05	53.67	2,692,747
13 Sep 12	53.83000 +0.49	53.98	52.88	53.41	1,575,440
12 Sep 12	53.34000 +0.40	53.37	52.85	53.14	1,215,445
11 Sep 12	52.94000 +0.19	53.16	51.84	51.86	2,344,706
10 Sep 12	52.75000 -0.16	53.19	52.63	52.86	1,123,571
07 Sep 12	52.91000 +0.05	52.92	52.36	52.84	1,847,216
06 Sep 12	52.86000 +1.07	52.86	52.06	52.19	1,966,274
05 Sep 12	51.79000 +0.31	52.26	51.46	51.52	2,354,433
04 Sep 12	51.48000 +0.28	51.61	51.00	51.21	1,412,330
31 Aug 12	51.20000 +0.15	51.35	50.81	51.35	1,762,530
30 Aug 12	51.05000 +0.26	51.06	50.47	50.56	2,056,059
29 Aug 12	50.79000 +0.85	50.79	49.87	50.00	2,710,103
28 Aug 12	49.94000 +0.20	49.96	49.38	49.60	1,759,223
27 Aug 12	49.74000 +0.17	49.89	49.40	49.52	1,875,331
24 Aug 12	49.57000 +0.06	49.99	48.78	48.99	1,772,404
23 Aug 12	49.51000 -0.01	49.65	49.31	49.53	1,778,674
22 Aug 12	49.52000 +0.67	49.76	48.67	48.85	2,340,619
21 Aug 12	48.85000 -0.04	49.29	48.37	49.08	4,769,716
20 Aug 12	48.89000 -0.22	49.44	48.77	49.14	2,389,202
17 Aug 12	49.11000 -0.01	49.30	48.85	49.26	2,075,831
16 Aug 12	49.12000 +0.04	49.20	48.77	49.07	2,469,182
15 Aug 12	49.08000 -0.48	49.57	49.00	49.33	2,600,468
14 Aug 12	49.56000 +0.08	49.97	49.45	49.81	1,549,220
13 Aug 12	49.48000 +0.29	49.52	48.97	49.06	1,013,977
10 Aug 12	49.19000 +0.48	49.24	48.58	48.67	1,007,550
09 Aug 12	48.71000 -0.37	49.22	48.60	49.01	1,496,444
08 Aug 12	49.08000 -0.33	49.49	48.91	49.22	1,823,514
07 Aug 12	49.41000 +0.96	49.97	48.56	48.70	4,107,903
06 Aug 12	48.45000 +0.03	48.72	48.18	48.53	1,619,384
03 Aug 12	48.42000 +1.58	48.53	47.16	47.30	2,499,175
02 Aug 12	46.84000 +0.16	47.53	46.25	46.30	2,525,036
01 Aug 12	46.68000 -0.28	47.21	46.53	47.19	1,379,222
31 Jul 12	46.96000 +0.02	47.27	46.51	46.81	1,502,397
30 Jul 12	46.94000 -0.09	47.34	46.73	47.05	1,381,982
27 Jul 12	47.03000 +0.89	47.19	46.34	46.49	2,526,080
26 Jul 12	46.14000 +1.15	47.36	45.97	46.05	3,836,991
25 Jul 12	44.99000 -0.52	45.85	44.95	45.79	2,586,732
24 Jul 12	45.51000 -0.55	46.15	45.38	46.15	1,923,315
23 Jul 12	46.06000 -0.93	46.47	46.00	46.35	2,379,958
20 Jul 12	46.99000 -0.49	47.59	46.89	47.38	2,136,245
19 Jul 12	47.48000 -0.19	48.05	47.33	47.86	1,741,329
18 Jul 12	47.67000 +0.45	47.80	47.06	47.16	1,212,472
17 Jul 12	47.22000 +0.73	47.40	46.56	46.75	2,144,459
16 Jul 12	46.49000 +0.28	46.51	45.62	45.89	1,824,344
13 Jul 12	46.21000 +1.67	47.26	44.58	44.69	2,926,441
12 Jul 12	44.54000 -0.12	44.77	44.19	44.35	812,715
11 Jul 12	44.66000 -0.04	45.09	44.31	44.68	855,437
10 Jul 12	44.70000 -0.08	45.20	44.46	44.46	854,594
09 Jul 12	44.78000 -0.43	45.29	44.65	45.12	1,202,221
06 Jul 12	45.21000 -0.77	45.78	44.86	45.44	1,004,799
05 Jul 12	45.98000 +0.29	46.26	45.42	45.60	1,015,185
03 Jul 12	45.69000 +0.51	45.86	44.79	45.13	1,058,556
02 Jul 12	45.18000 +0.18	45.83	44.65	45.83	1,004,058
29 Jun 12	45.00000 +1.41	45.01	43.54	43.54	1,511,387
28 Jun 12	43.59000 -0.30	44.03	43.23	43.78	1,577,742
27 Jun 12	43.89000 +0.82	43.95	43.03	43.50	971,508
26 Jun 12	43.07000 +0.67	43.20	42.26	42.48	1,367,614
25 Jun 12	42.40000 -0.75	42.83	42.12	42.65	1,062,861
22 Jun 12	43.15000 +0.38	43.29	42.92	42.92	1,494,985
21 Jun 12	42.77000 -0.75	43.69	42.74	43.61	876,540
20 Jun 12	43.52000 -0.14	43.71	43.16	43.61	1,097,249
19 Jun 12	43.66000 +0.63	44.49	43.24	43.40	1,673,407
18 Jun 12	43.03000 +0.53	43.22	42.35	42.50	1,453,319
15 Jun 12	42.50000 +0.00	42.69	42.43	42.58	2,579,935
14 Jun 12	42.50000 -0.13	42.94	42.37	42.83	2,102,827
13 Jun 12	42.63000 -0.80	43.39	42.51	43.33	940,152
12 Jun 12	43.43000 +0.57	43.52	42.87	43.09	1,635,725
11 Jun 12	42.86000 -0.66	43.87	42.85	43.78	1,305,299
08 Jun 12	43.52000 -0.27	43.54	42.78	43.51	1,580,998
07 Jun 12	43.79000 +0.17	44.15	43.60	43.97	1,786,560
06 Jun 12	43.62000 +0.64	43.67	43.01	43.02	1,395,969
05 Jun 12	42.98000 +0.11	43.20	42.21	42.64	2,044,596
04 Jun 12	42.87000 +0.11	42.94	42.02	42.68	1,755,172
01 Jun 12	42.76000 -0.62	43.32	42.47	43.13	2,304,967
31 May 12	43.38000 -0.44	43.75	43.28	43.54	4,063,190
30 May 12	43.82000 -0.62	44.28	43.76	44.06	2,167,072
29 May 12	44.44000 -0.10	45.31	44.38	44.86	1,610,801
25 May 12	44.54000 -0.22	44.93	44.40	44.73	722,525
24 May 12	44.76000 -0.12	44.98	44.43	44.92	1,079,924
23 May 12	44.88000 -0.10	45.00	44.35	44.63	1,212,452
22 May 12	44.98000 +0.29	45.72	44.65	44.89	1,830,043
21 May 12	44.69000 +0.18	44.87	44.19	44.53	1,411,544
18 May 12	44.51000 -0.10	45.10	44.02	44.83	2,729,144
17 May 12	44.61000 -1.28	45.96	44.61	45.95	1,844,385
16 May 12	45.89000 -0.53	46.69	45.88	46.65	1,554,301
15 May 12	46.42000 -0.15	47.00	46.32	46.57	1,112,719
14 May 12	46.57000 -0.72	47.27	46.54	46.98	1,122,667
11 May 12	47.29000 -0.11	47.65	47.00	47.21	1,167,295
10 May 12	47.40000 +0.18	47.72	47.29	47.56	892,910
09 May 12	47.22000 -0.47	47.45	46.78	47.36	1,962,566
08 May 12	47.69000 -0.92	48.56	47.69	48.46	2,700,173
07 May 12	48.61000 -0.09	48.89	48.33	48.67	1,538,052
04 May 12	48.70000 -0.55	49.16	48.53	48.90	1,132,583
03 May 12	49.25000 -0.07	49.46	48.69	49.20	1,875,814
02 May 12	49.32000 -0.08	49.33	49.01	49.20	1,031,094
01 May 12	49.40000 +0.23	49.67	49.05	49.08	1,208,264
30 Apr 12	49.17000 -0.05	49.26	48.93	49.14	1,629,643
27 Apr 12	49.22000 +0.41	49.35	48.83	49.00	1,672,577
26 Apr 12	48.81000 +0.85	48.88	47.71	47.95	1,724,165
25 Apr 12	47.96000 +0.26	48.71	47.39	48.68	1,748,369
24 Apr 12	47.70000 -1.40	49.15	47.33	48.80	2,951,103
23 Apr 12	49.10000 -0.43	49.21	48.73	49.18	1,243,887
20 Apr 12	49.53000 +0.26	50.00	49.25	49.37	1,837,353
19 Apr 12	49.27000 -0.34	49.66	48.88	49.57	1,575,424
18 Apr 12	49.61000 +0.59	49.69	48.68	48.73	2,063,548
17 Apr 12	49.02000 +0.73	49.25	48.56	48.80	1,619,598
16 Apr 12	48.29000 -0.28	48.85	48.20	48.74	1,247,430
13 Apr 12	48.57000 -0.46	48.92	48.46	48.81	1,326,985
12 Apr 12	49.03000 +0.74	49.05	48.16	48.29	1,813,720
11 Apr 12	48.29000 +0.44	48.39	47.91	48.21	1,872,300
10 Apr 12	47.85000 -0.84	48.90	47.83	48.68	3,197,743
09 Apr 12	48.69000 -0.30	48.75	48.19	48.49	1,757,405
05 Apr 12	48.99000 +0.24	49.00	48.54	48.54	1,801,402
04 Apr 12	48.75000 -0.07	49.02	48.50	48.59	2,011,050
03 Apr 12	48.82000 +0.14	49.07	48.52	48.52	1,618,930
02 Apr 12	48.68000 +0.21	48.73	48.19	48.36	1,727,674
30 Mar 12	48.47000 +0.89	48.60	47.65	47.77	5,452,090
29 Mar 12	47.58000 +0.42	47.63	46.80	46.82	1,509,059
28 Mar 12	47.16000 -0.35	47.60	47.01	47.50	1,373,669
27 Mar 12	47.51000 +0.20	47.69	47.05	47.50	1,355,039
26 Mar 12	47.31000 +0.13	47.67	47.28	47.39	2,070,677
23 Mar 12	47.18000 +0.77	47.26	46.44	46.57	1,218,062
22 Mar 12	46.41000 -0.74	47.17	46.17	47.15	2,058,320
21 Mar 12	47.15000 -0.13	47.38	47.08	47.28	1,505,531
20 Mar 12	47.28000 +0.03	47.32	46.71	47.10	1,712,120
19 Mar 12	47.25000 -0.29	47.40	47.02	47.11	2,247,127
16 Mar 12	47.54000 +0.52	47.63	46.79	46.96	2,549,842
15 Mar 12	47.02000 +0.19	47.03	46.67	46.99	1,527,986
14 Mar 12	46.83000 -0.37	47.43	46.74	47.25	1,606,017
13 Mar 12	47.20000 +0.39	47.22	46.52	47.00	3,128,150
12 Mar 12	46.81000 +0.21	46.87	46.36	46.63	1,045,634
09 Mar 12	46.60000 +0.27	46.79	46.35	46.44	1,211,333
08 Mar 12	46.33000 +0.52	46.47	45.88	46.02	1,277,764
07 Mar 12	45.81000 +0.06	45.96	45.58	45.85	1,456,509
06 Mar 12	45.75000 -0.64	46.23	45.69	46.04	1,281,468
05 Mar 12	46.39000 +0.16	46.60	46.01	46.08	1,577,751
02 Mar 12	46.23000 -0.33	46.52	46.11	46.42	896,967
01 Mar 12	46.56000 +0.02	46.80	46.20	46.58	2,011,585
29 Feb 12	46.54000 -0.27	46.83	46.04	46.76	3,184,693
28 Feb 12	46.81000 +0.11	46.98	46.34	46.76	2,377,565
27 Feb 12	46.70000 +0.67	46.83	45.55	45.87	2,187,503
24 Feb 12	46.03000 +0.06	46.31	45.87	45.99	2,298,384
23 Feb 12	45.97000 +0.24	46.00	45.19	45.60	1,855,133
22 Feb 12	45.73000 +0.05	46.00	45.50	45.50	3,279,973
21 Feb 12	45.68000 -0.29	46.04	45.43	46.00	1,521,806
17 Feb 12	45.97000 -0.17	46.34	45.61	46.27	3,368,296
16 Feb 12	46.14000 +0.57	46.42	45.44	45.49	1,718,061
15 Feb 12	45.57000 +0.07	45.74	45.10	45.68	1,943,087
14 Feb 12	45.50000 -0.39	45.81	44.99	45.22	1,525,781
13 Feb 12	45.89000 +0.37	46.23	45.62	45.89	1,019,634
10 Feb 12	45.52000 -0.21	45.59	45.25	45.33	1,050,123
09 Feb 12	45.73000 -0.22	46.12	45.51	45.85	2,252,292
08 Feb 12	45.95000 +0.00	46.13	45.52	45.92	1,420,712
07 Feb 12	45.95000 +0.00	46.07	45.14	45.80	2,191,536
06 Feb 12	45.95000 -0.44	46.23	45.87	46.07	1,400,866
03 Feb 12	46.39000 +0.38	46.56	46.06	46.26	2,088,056
02 Feb 12	46.01000 +0.20	46.15	45.74	45.91	1,790,007
01 Feb 12	45.81000 -0.19	46.32	45.60	46.32	2,333,865
31 Jan 12	46.00000 -0.31	47.55	44.67	47.41	3,904,418
30 Jan 12	46.31000 -0.59	46.75	46.02	46.46	2,076,488
27 Jan 12	46.90000 +0.05	47.39	46.35	46.58	1,714,070
26 Jan 12	46.85000 -0.54	47.60	46.70	47.45	1,289,081
25 Jan 12	47.39000 +0.86	47.50	46.22	46.43	1,350,695
24 Jan 12	46.53000 +0.17	46.63	45.84	46.06	1,044,510
23 Jan 12	46.36000 +0.10	46.82	45.98	46.36	784,034
20 Jan 12	46.26000 -0.13	46.74	46.08	46.50	1,487,114
19 Jan 12	46.39000 +0.35	46.66	45.36	46.15	2,709,262
18 Jan 12	46.04000 +0.65	46.06	45.09	45.34	1,495,785
17 Jan 12	45.39000 -0.70	46.70	45.33	46.34	1,832,085
13 Jan 12	46.09000 +0.07	46.13	45.64	45.80	1,099,880
12 Jan 12	46.02000 -0.33	46.61	45.61	46.36	1,328,002
11 Jan 12	46.35000 -1.40	47.57	46.25	47.53	1,487,973
10 Jan 12	47.75000 +1.49	47.85	45.97	46.09	2,498,582
09 Jan 12	46.26000 +0.25	46.50	46.00	46.01	1,147,213
06 Jan 12	46.01000 +0.07	46.06	45.42	45.80	1,354,810
05 Jan 12	45.94000 +0.78	46.00	44.78	45.03	1,154,619
04 Jan 12	45.16000 -0.51	45.64	44.93	45.48	1,012,272
03 Jan 12	45.67000 +0.70	46.26	45.60	45.63	1,545,829
30 Dec 11	44.97000 -0.38	45.77	44.95	45.30	1,032,531
29 Dec 11	45.35000 +0.82	45.43	44.69	44.69	1,057,861
28 Dec 11	44.53000 -1.04	45.53	44.44	45.40	950,641
27 Dec 11	45.57000 +0.42	45.76	44.53	44.74	1,040,230
23 Dec 11	45.15000 +0.79	45.20	44.39	44.45	1,050,604
22 Dec 11	44.36000 +0.70	44.47	43.80	43.83	1,101,894
21 Dec 11	43.66000 +0.21	43.80	43.22	43.40	2,072,418
20 Dec 11	43.45000 +1.18	43.60	42.94	43.02	1,824,349
19 Dec 11	42.27000 -0.48	42.95	42.14	42.53	1,662,619
16 Dec 11	42.75000 +0.28	43.06	42.47	42.84	3,205,560
15 Dec 11	42.47000 +0.19	42.87	42.38	42.59	1,714,296
14 Dec 11	42.28000 -0.26	42.67	42.11	42.33	1,758,801
13 Dec 11	42.54000 -0.89	44.03	42.27	43.62	2,175,935
12 Dec 11	43.43000 +0.22	43.58	42.64	43.14	1,711,399
09 Dec 11	43.21000 +1.32	43.52	42.06	42.18	1,842,410
08 Dec 11	41.89000 -0.25	42.72	41.89	42.00	4,475,361
07 Dec 11	42.14000 -0.61	42.45	41.90	42.36	1,759,962
06 Dec 11	42.75000 -0.72	43.75	42.50	43.56	1,303,080
05 Dec 11	43.47000 +0.25	44.40	43.25	43.70	1,189,946
02 Dec 11	43.22000 +0.42	43.55	43.04	43.14	1,228,725
01 Dec 11	42.80000 +0.10	43.16	42.44	42.50	1,138,557
30 Nov 11	42.70000 +1.61	43.19	41.94	42.45	2,811,519
29 Nov 11	41.09000 -0.11	41.65	41.08	41.22	1,325,265
28 Nov 11	41.20000 +0.66	41.69	41.03	41.10	2,540,843
25 Nov 11	40.54000 -0.16	41.21	40.50	40.56	599,609
23 Nov 11	40.70000 -2.99	43.01	40.70	42.92	2,045,419
22 Nov 11	43.69000 +0.24	44.01	43.02	43.45	2,072,052
21 Nov 11	43.45000 +0.29	43.74	42.33	42.79	2,678,124
18 Nov 11	43.16000 +0.30	43.42	42.66	43.03	1,726,344
17 Nov 11	42.86000 -0.55	43.74	42.66	43.25	1,817,976
16 Nov 11	43.41000 -0.37	44.35	42.98	43.20	1,870,300
15 Nov 11	43.78000 +1.19	44.05	42.35	42.40	1,696,382
14 Nov 11	42.59000 -0.63	43.02	42.46	42.73	1,745,368
11 Nov 11	43.22000 +0.92	43.52	42.71	42.94	1,270,873
10 Nov 11	42.30000 +0.48	43.00	42.09	42.25	1,876,739
09 Nov 11	41.82000 -1.42	42.38	41.64	42.09	2,362,320
08 Nov 11	43.24000 +0.68	43.53	42.37	42.70	2,332,953
07 Nov 11	42.56000 +0.07	42.63	42.17	42.63	1,944,530
04 Nov 11	42.49000 +0.44	42.56	41.57	41.73	1,658,024
03 Nov 11	42.05000 +0.06	42.52	41.83	42.42	2,136,989
02 Nov 11	41.99000 +0.31	42.57	41.68	42.29	2,315,837
01 Nov 11	41.68000 -0.82	42.10	40.95	41.16	2,435,969
31 Oct 11	42.50000 -0.86	43.25	42.49	42.89	3,065,385
28 Oct 11	43.36000 -0.95	44.43	43.29	44.30	2,246,567
27 Oct 11	44.31000 +1.00	44.84	43.32	44.45	4,815,863
26 Oct 11	43.31000 +0.08	43.99	42.94	43.74	2,632,627
25 Oct 11	43.23000 -1.47	44.57	43.20	44.55	2,688,929
24 Oct 11	44.70000 +0.08	45.09	44.68	44.99	2,519,252
21 Oct 11	44.62000 +1.71	45.20	43.25	43.25	2,713,863
20 Oct 11	42.91000 -0.16	43.17	41.73	42.47	2,630,938
19 Oct 11	43.07000 -1.17	44.45	42.78	44.27	2,013,973
18 Oct 11	44.24000 +0.42	44.58	43.13	43.81	1,761,559
17 Oct 11	43.82000 -1.15	44.63	43.70	44.48	1,099,375
14 Oct 11	44.97000 +0.75	45.15	44.23	44.69	1,671,781
13 Oct 11	44.22000 -0.01	44.41	43.62	43.73	923,778
12 Oct 11	44.23000 +0.52	44.58	43.74	43.95	1,913,831
11 Oct 11	43.71000 +0.38	43.83	43.09	43.25	1,301,034
10 Oct 11	43.33000 +1.50	43.35	42.42	42.55	1,294,760
07 Oct 11	41.83000 -0.09	42.55	41.48	42.04	2,069,920
06 Oct 11	41.92000 +1.04	41.93	40.45	40.90	1,661,820
05 Oct 11	40.88000 -0.22	41.44	40.13	41.35	3,363,724
04 Oct 11	41.10000 +1.16	41.11	38.68	39.04	2,228,878
03 Oct 11	39.94000 -1.06	41.87	39.76	40.82	1,899,722
30 Sep 11	41.00000 -1.31	41.82	40.55	40.89	3,666,532
29 Sep 11	42.31000 -0.79	43.80	41.90	43.75	2,976,472
28 Sep 11	43.10000 -0.54	44.26	43.04	43.62	2,089,534
27 Sep 11	43.64000 +0.44	44.56	43.37	43.63	2,669,065
26 Sep 11	43.20000 +0.27	43.26	41.50	42.89	2,639,443
23 Sep 11	42.93000 +0.29	43.13	42.02	42.41	2,918,938
22 Sep 11	42.64000 -0.71	42.93	41.75	41.95	3,303,134
21 Sep 11	43.35000 -1.90	45.32	43.30	45.28	3,136,901
20 Sep 11	45.25000 -0.19	46.99	45.17	45.47	3,702,967
19 Sep 11	45.44000 +0.15	45.81	44.07	44.48	2,860,144
16 Sep 11	45.29000 +0.73	45.65	44.73	44.77	3,956,806
15 Sep 11	44.56000 +1.11	44.78	43.58	44.03	3,012,357
14 Sep 11	43.45000 +1.95	43.89	41.64	41.66	4,292,794
13 Sep 11	41.50000 +1.24	41.58	40.46	40.61	4,199,121
12 Sep 11	40.26000 +1.54	40.44	39.09	39.70	4,441,804
09 Sep 11	38.72000 -1.72	40.25	38.68	39.94	2,501,976
08 Sep 11	40.44000 -0.67	41.33	40.14	40.72	2,721,260
07 Sep 11	41.11000 +1.01	41.27	40.60	40.67	1,712,165
06 Sep 11	40.10000 -0.52	40.33	38.98	40.20	1,492,261
02 Sep 11	40.62000 -0.93	41.18	40.43	40.63	1,327,394
01 Sep 11	41.55000 -0.56	42.77	41.46	42.27	1,606,723
31 Aug 11	42.11000 -0.09	42.89	41.68	42.40	2,081,705
30 Aug 11	42.20000 -0.12	42.49	41.70	42.06	1,783,155
29 Aug 11	42.32000 +1.73	42.43	40.83	40.96	2,162,907
26 Aug 11	40.59000 +0.29	40.92	39.23	40.21	2,107,211
25 Aug 11	40.30000 -1.00	42.10	40.06	41.35	3,118,376
24 Aug 11	41.30000 +2.61	41.36	38.40	38.52	5,393,024
23 Aug 11	38.69000 +1.65	38.69	36.83	37.28	3,456,588
22 Aug 11	37.04000 +0.04	37.82	36.92	37.74	3,059,818
19 Aug 11	37.00000 -0.15	38.05	36.43	36.64	3,417,364
18 Aug 11	37.15000 -2.90	38.85	36.74	38.67	6,023,385
17 Aug 11	40.05000 +1.24	40.23	38.69	38.93	5,329,644
16 Aug 11	38.81000 -0.19	39.06	37.56	38.54	2,999,329
15 Aug 11	39.00000 +1.23	39.11	37.97	38.00	2,695,152
12 Aug 11	37.77000 +0.85	38.15	36.49	37.36	4,432,052
11 Aug 11	36.92000 +1.57	37.43	34.95	35.40	5,279,924
10 Aug 11	35.35000 -2.21	36.93	35.29	36.93	7,301,546
09 Aug 11	37.56000 -0.56	37.95	35.27	37.35	11,092,990
08 Aug 11	38.12000 -3.60	40.50	37.88	40.49	7,416,007
05 Aug 11	41.72000 -1.48	43.80	40.21	43.75	6,725,880
04 Aug 11	43.20000 -1.45	44.56	43.18	43.93	4,175,339
03 Aug 11	44.65000 +0.22	44.70	43.16	44.38	4,810,449
02 Aug 11	44.43000 +3.02	45.47	42.75	43.20	9,541,960
01 Aug 11	41.41000 -0.19	42.11	40.84	41.90	2,007,059
29 Jul 11	41.60000 -1.05	42.54	41.50	42.19	2,477,888
28 Jul 11	42.65000 -0.42	44.05	42.62	43.07	2,140,042
27 Jul 11	43.07000 -0.89	44.22	43.07	44.06	2,217,476
26 Jul 11	43.96000 +0.06	44.31	43.67	43.90	1,552,005
25 Jul 11	43.90000 -0.02	44.13	43.16	43.32	1,205,389
22 Jul 11	43.92000 -0.33	44.29	43.78	44.13	886,778
21 Jul 11	44.25000 +1.21	44.86	43.18	43.50	2,332,833
20 Jul 11	43.04000 -0.06	43.29	42.92	42.92	1,596,953
19 Jul 11	43.10000 +0.95	43.30	42.36	42.36	2,250,776
18 Jul 11	42.15000 -0.19	42.25	41.36	42.21	1,742,460
15 Jul 11	42.34000 +0.08	42.39	41.91	42.39	1,434,463
14 Jul 11	42.26000 -0.29	43.02	42.15	42.69	1,449,745
13 Jul 11	42.55000 +0.80	43.11	42.50	42.87	1,418,717
12 Jul 11	41.75000 -0.05	42.07	41.68	41.91	1,213,218
11 Jul 11	41.80000 -0.58	42.16	41.63	41.94	1,428,591
08 Jul 11	42.38000 -0.66	42.51	41.95	42.51	1,490,869
07 Jul 11	43.04000 +0.32	43.24	42.80	42.80	1,775,691
06 Jul 11	42.72000 +0.41	42.72	42.19	42.29	1,454,958
05 Jul 11	42.31000 -0.09	42.57	42.03	42.21	1,287,017
01 Jul 11	42.40000 +0.49	42.45	41.56	41.97	1,411,431
30 Jun 11	41.91000 +0.61	41.98	41.47	41.51	1,836,005
29 Jun 11	41.30000 +0.74	41.44	40.51	40.79	1,743,948
28 Jun 11	40.56000 +0.44	40.59	40.11	40.19	1,275,077
27 Jun 11	40.12000 +0.61	40.35	39.47	39.57	1,904,991
24 Jun 11	39.51000 -0.56	40.15	39.46	40.01	2,278,931
23 Jun 11	40.07000 -0.23	40.12	39.30	39.90	2,748,950
22 Jun 11	40.30000 -0.36	40.79	40.30	40.62	1,313,791
21 Jun 11	40.66000 +0.49	40.74	40.06	40.25	1,727,418
20 Jun 11	40.17000 +0.56	40.26	39.44	39.64	2,039,918
17 Jun 11	39.61000 -1.47	41.32	39.05	41.16	5,160,399
16 Jun 11	41.08000 -0.02	41.29	40.64	41.10	1,688,122
15 Jun 11	41.10000 -0.69	41.67	41.06	41.36	1,838,588
14 Jun 11	41.79000 +1.04	41.90	41.07	41.37	1,873,216
13 Jun 11	40.75000 -0.09	41.10	40.63	40.93	1,337,264
10 Jun 11	40.84000 -0.54	41.29	40.74	41.17	1,801,790
09 Jun 11	41.38000 +0.53	41.52	40.77	40.94	1,735,281
08 Jun 11	40.85000 -0.70	41.40	40.74	41.40	2,634,912
07 Jun 11	41.55000 +0.51	41.88	41.10	41.10	2,281,979
06 Jun 11	41.04000 -0.14	41.26	40.96	41.15	1,863,852
03 Jun 11	41.18000 -0.14	41.42	40.83	40.96	2,345,875
02 Jun 11	41.32000 +0.15	41.73	41.00	41.25	1,668,725
01 Jun 11	41.17000 -1.30	42.37	41.14	42.31	2,546,747
31 May 11	42.47000 +0.27	42.78	42.34	42.60	1,903,055
27 May 11	42.20000 +0.10	42.54	42.18	42.29	1,442,818
26 May 11	42.10000 -0.15	42.43	41.92	42.09	2,314,798
25 May 11	42.25000 +0.16	42.53	41.83	42.04	2,175,892
24 May 11	42.09000 -0.25	42.37	41.92	42.21	2,056,416
23 May 11	42.34000 -0.46	42.61	42.19	42.51	1,446,672
20 May 11	42.80000 -0.46	43.50	42.40	43.31	1,795,488
19 May 11	43.26000 +0.04	43.44	42.99	43.39	1,215,518
18 May 11	43.22000 +0.73	43.29	42.40	42.49	1,604,647
17 May 11	42.49000 +0.23	42.49	41.98	42.14	1,405,051
16 May 11	42.26000 +0.18	42.50	41.86	41.89	1,692,330
13 May 11	42.08000 -0.11	42.31	41.82	42.22	1,124,361
12 May 11	42.19000 +0.60	42.20	41.29	41.55	1,604,878
11 May 11	41.59000 -0.40	41.96	41.32	41.77	1,248,634
10 May 11	41.99000 +0.39	42.38	41.55	41.79	2,032,293
09 May 11	41.60000 +0.51	41.75	40.97	41.15	1,351,298
06 May 11	41.09000 +0.30	41.56	41.02	41.07	1,599,215
05 May 11	40.79000 +0.03	41.01	40.22	40.56	1,928,226
04 May 11	40.76000 +0.36	40.77	40.01	40.43	2,258,525
03 May 11	40.40000 +0.02	40.70	40.18	40.35	1,426,235
02 May 11	40.38000 -0.09	40.77	40.31	40.77	1,379,988
29 Apr 11	40.47000 +0.26	40.65	40.14	40.14	2,533,701
28 Apr 11	40.21000 +1.12	40.30	39.09	39.09	2,761,970
27 Apr 11	39.09000 -0.06	39.59	38.70	39.16	3,278,909
26 Apr 11	39.15000 -0.44	39.77	38.25	39.67	2,976,408
25 Apr 11	39.59000 -0.21	39.70	39.19	39.67	1,028,851
21 Apr 11	39.80000 +0.45	39.94	39.33	39.50	886,735
20 Apr 11	39.35000 +0.23	39.70	39.28	39.49	1,034,583
19 Apr 11	39.12000 +0.25	39.30	38.73	38.91	1,016,615
18 Apr 11	38.87000 -0.44	39.04	38.49	39.04	1,203,512
15 Apr 11	39.31000 +0.68	39.41	38.09	38.87	1,743,982
14 Apr 11	38.63000 -0.53	38.91	38.35	38.90	1,378,400
13 Apr 11	39.16000 +0.17	39.29	38.92	39.12	989,799
12 Apr 11	38.99000 -0.11	39.28	38.71	38.83	1,201,691
11 Apr 11	39.10000 +0.13	39.16	38.73	39.03	1,336,342
08 Apr 11	38.97000 -0.47	39.58	38.88	39.49	1,003,324
07 Apr 11	39.44000 -0.14	39.69	39.22	39.55	906,464
06 Apr 11	39.58000 +0.40	39.66	39.20	39.30	1,127,982
05 Apr 11	39.18000 +0.04	39.45	38.61	38.99	1,598,000
04 Apr 11	39.14000 -0.05	39.42	39.05	39.28	1,458,135
01 Apr 11	39.19000 -0.21	39.66	39.07	39.53	1,848,854
31 Mar 11	39.40000 -0.71	40.25	39.32	40.07	3,767,593
30 Mar 11	40.11000 +0.06	40.56	39.76	40.18	2,525,718
29 Mar 11	40.05000 +1.48	40.16	38.53	38.59	4,198,517
28 Mar 11	38.57000 +0.04	38.82	38.50	38.50	1,312,944
25 Mar 11	38.53000 -0.02	38.82	38.41	38.67	955,106
24 Mar 11	38.55000 -0.09	38.82	38.24	38.76	889,756
23 Mar 11	38.64000 +0.09	38.72	38.26	38.53	1,115,726
22 Mar 11	38.55000 -0.35	39.00	38.45	38.80	1,254,119
21 Mar 11	38.90000 +0.95	38.99	38.14	38.18	1,879,357
18 Mar 11	37.95000 +0.71	38.00	37.59	37.74	2,051,218
17 Mar 11	37.24000 +0.74	37.50	36.89	37.00	1,780,621
16 Mar 11	36.50000 -0.52	37.05	36.48	36.81	3,272,081
15 Mar 11	37.02000 -0.05	37.18	36.26	36.26	1,906,049
14 Mar 11	37.07000 -0.47	37.33	36.62	37.26	3,525,366
11 Mar 11	37.54000 -0.03	37.69	37.26	37.50	1,507,712
10 Mar 11	37.57000 -0.56	38.00	37.30	37.83	1,529,716
09 Mar 11	38.13000 +0.25	38.23	37.76	37.92	967,987
08 Mar 11	37.88000 +0.34	38.18	37.50	37.68	1,235,885
07 Mar 11	37.54000 -0.59	38.53	37.53	38.07	1,585,731
04 Mar 11	38.13000 -0.83	38.92	37.83	38.85	1,541,450
03 Mar 11	38.96000 +0.87	38.97	38.32	38.35	1,312,401
02 Mar 11	38.09000 +0.45	38.20	37.32	37.51	1,174,085
01 Mar 11	37.64000 -1.04	38.68	37.64	38.65	1,270,467
28 Feb 11	38.68000 +0.61	38.73	38.01	38.11	1,170,208
25 Feb 11	38.07000 +0.41	38.10	37.63	37.85	713,444
24 Feb 11	37.66000 +0.06	37.90	37.33	37.51	1,464,107
23 Feb 11	37.60000 -0.44	38.20	37.31	38.08	1,618,379
22 Feb 11	38.04000 -0.81	38.48	37.80	38.29	1,402,381
18 Feb 11	38.85000 +0.62	38.88	38.10	38.30	1,643,862
17 Feb 11	38.23000 +0.16	38.36	37.75	37.92	1,415,278
16 Feb 11	38.07000 +0.32	38.19	37.65	37.81	1,007,021
15 Feb 11	37.75000 -0.18	37.89	37.40	37.69	1,226,366
14 Feb 11	37.93000 +0.48	37.96	37.13	37.41	1,428,616
11 Feb 11	37.45000 +0.21	37.83	36.89	37.05	1,245,972
10 Feb 11	37.24000 +0.04	37.50	36.98	37.04	1,152,339
09 Feb 11	37.20000 +0.07	37.33	36.78	36.88	1,366,181
08 Feb 11	37.13000 +0.31	37.25	36.74	36.80	1,786,361
07 Feb 11	36.82000 +0.24	37.18	36.57	36.71	1,445,684
04 Feb 11	36.58000 -0.38	37.05	36.40	37.05	2,340,830
03 Feb 11	36.96000 +0.21	37.05	36.45	36.72	2,426,721
02 Feb 11	36.75000 -0.17	36.99	36.20	36.43	2,602,803
01 Feb 11	36.92000 -2.06	39.29	36.50	39.10	5,177,243
31 Jan 11	38.98000 +0.71	39.00	38.04	38.45	2,099,772
28 Jan 11	38.27000 -0.72	39.45	37.98	39.26	1,572,453
27 Jan 11	38.99000 +0.05	39.14	38.50	39.14	951,925
26 Jan 11	38.94000 +0.53	39.40	38.54	38.57	1,821,687
25 Jan 11	38.41000 -0.12	38.51	37.84	38.51	1,056,781
24 Jan 11	38.53000 +0.89	38.68	37.67	37.77	1,465,334
21 Jan 11	37.64000 +0.02	37.91	37.54	37.85	1,065,741
20 Jan 11	37.62000 +0.11	37.72	37.31	37.38	1,117,543
19 Jan 11	37.51000 -0.46	38.07	37.35	37.90	1,004,086
18 Jan 11	37.97000 +0.47	38.01	37.40	37.58	956,312
14 Jan 11	37.50000 +0.17	37.60	37.13	37.20	935,535
13 Jan 11	37.33000 -0.26	37.60	37.16	37.60	1,197,284
12 Jan 11	37.59000 +0.14	37.89	37.45	37.72	1,476,481
11 Jan 11	37.45000 -0.25	37.90	37.23	37.90	1,841,967
10 Jan 11	37.70000 -0.04	37.78	37.24	37.64	1,387,085
07 Jan 11	37.74000 -0.11	38.15	37.20	37.84	1,494,528
06 Jan 11	37.85000 +0.35	38.06	37.42	37.46	2,591,366
05 Jan 11	37.50000 +0.66	37.50	36.65	36.70	1,472,961
04 Jan 11	36.84000 +0.27	36.94	36.47	36.52	1,243,971
03 Jan 11	36.57000 +0.16	36.75	36.43	36.65	1,363,612
31 Dec 10	36.41000 +0.04	36.58	36.21	36.34	706,467
30 Dec 10	36.37000 -0.29	36.57	36.25	36.55	1,229,252
29 Dec 10	36.66000 +0.38	36.73	36.30	36.34	1,535,444
28 Dec 10	36.28000 +0.05	36.29	35.98	36.26	865,697
27 Dec 10	36.23000 -0.03	36.32	36.00	36.12	685,553
23 Dec 10	36.26000 -0.03	36.29	36.07	36.19	899,041
22 Dec 10	36.29000 +0.23	36.35	35.95	36.14	1,859,830
21 Dec 10	36.06000 -0.18	36.42	35.97	36.42	2,249,314
20 Dec 10	36.24000 -0.06	36.55	36.18	36.55	1,902,689
17 Dec 10	36.30000 -0.26	36.61	36.17	36.53	2,856,430
16 Dec 10	36.56000 +0.16	36.62	36.29	36.40	1,383,551
15 Dec 10	36.40000 +0.19	36.53	36.11	36.12	2,080,461
14 Dec 10	36.21000 +0.05	36.53	36.11	36.19	2,782,830
13 Dec 10	36.16000 +0.18	36.55	35.96	36.10	2,080,997
10 Dec 10	35.98000 -0.07	36.20	35.84	36.02	1,961,580
09 Dec 10	36.05000 +0.06	37.19	35.96	36.95	2,152,031
08 Dec 10	35.99000 +0.08	36.35	35.83	36.00	2,829,691
07 Dec 10	35.91000 +0.12	36.17	35.83	36.08	5,008,349
06 Dec 10	35.79000 +0.10	35.88	35.47	35.67	2,717,314
03 Dec 10	35.69000 +0.04	35.76	35.27	35.50	3,719,386
02 Dec 10	35.65000 +0.62	35.75	34.99	34.99	2,524,495
01 Dec 10	35.03000 +0.54	35.33	34.77	34.96	2,796,981
30 Nov 10	34.49000 +0.10	34.64	33.89	34.01	5,223,314
29 Nov 10	34.39000 +0.08	34.58	33.80	34.05	2,884,605
26 Nov 10	34.31000 -0.35	34.74	34.11	34.16	1,288,459
24 Nov 10	34.66000 +0.52	34.88	34.04	34.17	2,711,339
23 Nov 10	34.14000 -0.99	34.68	34.12	34.61	2,808,899
22 Nov 10	35.13000 +0.00	35.13	35.13	35.13	0
19 Nov 10	35.13000 -0.05	35.15	34.83	35.11	3,075,806
18 Nov 10	35.18000 -0.15	35.60	35.11	35.60	3,139,381
17 Nov 10	35.33000 -0.28	35.76	35.22	35.59	2,168,142
16 Nov 10	35.61000 -0.88	36.34	35.29	36.20	2,953,008
15 Nov 10	36.49000 -0.11	37.00	36.46	36.75	2,439,576
12 Nov 10	36.60000 -0.58	37.35	36.57	36.91	2,035,544
11 Nov 10	37.18000 -0.43	37.61	36.95	37.36	2,632,856
10 Nov 10	37.61000 -0.36	38.10	37.43	38.00	2,608,499
09 Nov 10	37.97000 -0.67	38.78	37.80	38.68	1,854,942
08 Nov 10	38.64000 -0.67	39.17	38.27	39.17	1,213,513
05 Nov 10	39.31000 +0.47	39.45	38.71	38.84	1,572,953
04 Nov 10	38.84000 +1.01	38.88	38.24	38.26	1,731,837
03 Nov 10	37.83000 -0.16	38.20	37.36	37.99	1,522,283
02 Nov 10	37.99000 +0.40	38.43	37.80	37.94	2,004,251
01 Nov 10	37.59000 -0.06	38.79	37.28	37.92	2,163,269
29 Oct 10	37.65000 +0.12	38.86	37.49	37.57	3,178,050
28 Oct 10	37.53000 +0.18	38.03	37.44	37.55	1,412,541
27 Oct 10	37.35000 +0.03	37.40	36.56	36.93	1,401,294
26 Oct 10	37.32000 +0.76	37.93	36.00	36.17	2,526,014
25 Oct 10	36.56000 +0.16	36.81	36.36	36.55	1,542,702
22 Oct 10	36.40000 +0.07	36.50	36.12	36.33	1,008,715
21 Oct 10	36.33000 +0.30	36.59	35.95	36.29	1,832,958
20 Oct 10	36.03000 +1.04	36.21	35.07	35.12	1,544,829
19 Oct 10	34.99000 -0.53	35.46	34.76	35.08	1,719,631
18 Oct 10	35.52000 -0.02	35.58	35.14	35.46	978,985
15 Oct 10	35.54000 +0.17	35.83	35.38	35.69	1,867,091
14 Oct 10	35.37000 +0.03	35.42	35.11	35.31	2,239,073
13 Oct 10	35.34000 +0.61	35.39	34.73	34.94	1,875,765
12 Oct 10	34.73000 +0.18	34.80	34.32	34.48	1,629,035
11 Oct 10	34.55000 +0.22	34.59	34.10	34.29	1,309,699
08 Oct 10	34.33000 +0.54	34.48	33.64	33.68	1,563,085
07 Oct 10	33.79000 +0.16	33.96	33.65	33.82	1,440,549
06 Oct 10	33.63000 -0.01	33.65	33.22	33.55	1,274,313
05 Oct 10	33.64000 +0.67	33.77	33.24	33.31	1,439,685
04 Oct 10	32.97000 -0.02	33.18	32.70	33.01	1,265,333
01 Oct 10	32.99000 -0.07	33.35	32.91	33.28	1,366,042
30 Sep 10	33.06000 -0.05	33.80	32.82	33.21	2,224,529
29 Sep 10	33.11000 +0.10	33.33	32.80	32.90	1,857,260
28 Sep 10	33.01000 +0.17	33.15	32.51	33.04	1,610,868
27 Sep 10	32.84000 -0.34	33.31	32.68	33.26	861,305
24 Sep 10	33.18000 +1.10	33.22	32.39	32.48	1,611,094
23 Sep 10	32.08000 +0.06	32.57	31.54	31.80	1,643,192
22 Sep 10	32.02000 +0.21	32.10	31.58	31.95	2,189,191
21 Sep 10	31.81000 +0.46	32.06	31.28	31.36	1,774,000
20 Sep 10	31.35000 +0.80	31.42	30.66	30.69	1,109,646
17 Sep 10	30.55000 +0.12	30.90	30.33	30.52	2,430,633
16 Sep 10	30.43000 +0.14	30.46	29.81	30.06	1,176,009
15 Sep 10	30.29000 -0.17	30.45	30.10	30.38	1,477,773
14 Sep 10	30.46000 +0.01	30.63	30.25	30.48	951,587
13 Sep 10	30.45000 +0.21	30.75	30.17	30.56	1,326,233
10 Sep 10	30.24000 +0.86	30.41	29.43	29.46	1,928,003
09 Sep 10	29.38000 +0.26	29.58	29.19	29.40	909,362
08 Sep 10	29.12000 +0.09	29.52	29.06	29.06	1,171,867
07 Sep 10	29.03000 -0.65	29.59	28.95	29.52	1,024,433
03 Sep 10	29.68000 +0.33	29.85	29.38	29.54	1,258,445
02 Sep 10	29.35000 +0.85	29.35	28.49	28.64	1,370,463
01 Sep 10	28.50000 +0.85	28.61	27.66	28.12	1,701,086
31 Aug 10	27.65000 +0.01	28.03	27.46	27.67	2,839,596
30 Aug 10	27.64000 -0.71	28.58	27.64	28.34	1,661,895
27 Aug 10	28.35000 +0.49	28.39	27.62	28.05	1,770,526
26 Aug 10	27.86000 -0.01	28.17	27.83	27.94	1,893,681
25 Aug 10	27.87000 -0.06	28.15	27.52	27.82	2,944,426
24 Aug 10	27.93000 -0.05	28.14	27.08	27.26	3,627,038
23 Aug 10	27.98000 -0.20	28.33	27.75	28.33	1,784,564
20 Aug 10	28.18000 -0.59	28.68	27.75	28.55	2,586,632
19 Aug 10	28.77000 -0.47	29.12	28.53	29.06	1,620,941
18 Aug 10	29.24000 +0.19	29.54	28.83	28.96	1,124,194
17 Aug 10	29.05000 +0.39	29.23	28.83	28.91	2,598,526
16 Aug 10	28.66000 -0.37	28.96	28.58	28.85	1,938,411
13 Aug 10	29.03000 -0.32	29.28	29.01	29.20	1,189,238
12 Aug 10	29.35000 -0.69	29.68	29.03	29.67	1,650,924
11 Aug 10	30.04000 -1.05	30.69	30.00	30.66	1,875,484
10 Aug 10	31.09000 -0.03	31.15	30.51	30.85	1,243,844
09 Aug 10	31.12000 +0.54	31.29	30.71	30.75	1,829,327
06 Aug 10	30.58000 -0.21	30.70	30.25	30.44	2,342,807
05 Aug 10	30.79000 +0.04	31.00	30.51	30.53	1,236,199
04 Aug 10	30.75000 +0.23	30.90	30.50	30.70	1,127,933
03 Aug 10	30.52000 -0.69	31.18	30.45	31.18	1,390,792
02 Aug 10	31.21000 +0.52	31.25	30.85	31.00	2,481,064
30 Jul 10	30.69000 +0.57	30.87	29.46	29.57	1,991,541
29 Jul 10	30.12000 -0.08	30.95	29.84	30.41	1,422,173
28 Jul 10	30.20000 -0.48	30.73	30.11	30.69	1,180,790
27 Jul 10	30.68000 +0.04	30.87	30.36	30.81	1,520,148
26 Jul 10	30.64000 +0.98	30.82	29.60	29.66	2,290,457
23 Jul 10	29.66000 -1.05	30.98	29.38	30.25	3,239,760
22 Jul 10	30.71000 +1.49	30.79	29.39	29.39	2,167,957
21 Jul 10	29.22000 -0.56	29.98	29.09	29.92	2,099,689
20 Jul 10	29.78000 +0.13	29.79	29.01	29.32	1,521,129
19 Jul 10	29.65000 +0.32	29.79	29.22	29.37	1,307,164
16 Jul 10	29.33000 -1.24	30.50	29.24	30.47	1,976,458
15 Jul 10	30.57000 +0.17	30.64	30.05	30.44	1,463,387
14 Jul 10	30.40000 -0.27	30.65	30.25	30.47	1,412,005
13 Jul 10	30.67000 +0.89	30.90	30.00	30.08	2,052,392
12 Jul 10	29.78000 +0.29	29.88	29.18	29.36	1,721,842
09 Jul 10	29.49000 -0.05	29.59	29.18	29.59	1,484,887
08 Jul 10	29.54000 +1.82	29.55	27.89	27.94	3,382,390
07 Jul 10	27.72000 +0.02	28.10	27.42	27.67	4,244,730
06 Jul 10	27.70000 -0.10	28.04	27.40	28.00	3,255,288
02 Jul 10	27.80000 -0.33	28.45	27.66	28.16	1,402,140
01 Jul 10	28.13000 -0.01	28.58	27.66	28.20	2,799,859
30 Jun 10	28.14000 -1.25	29.35	28.07	29.35	4,754,686
29 Jun 10	29.39000 -0.46	29.77	29.17	29.39	3,734,580
28 Jun 10	29.85000 +0.11	30.26	29.56	29.74	2,299,441
25 Jun 10	29.74000 -0.51	30.25	29.33	30.20	5,689,405
24 Jun 10	30.25000 -0.20	30.45	30.04	30.28	5,482,406
23 Jun 10	30.45000 +0.73	30.75	29.63	29.76	4,160,539
22 Jun 10	29.72000 -0.25	30.30	29.60	30.08	2,158,057
21 Jun 10	29.97000 -0.13	30.52	29.82	30.52	1,697,315
18 Jun 10	30.10000 +0.10	30.38	29.92	30.13	2,610,714
17 Jun 10	30.00000 -0.77	30.85	29.81	30.79	4,104,454
16 Jun 10	30.77000 +0.45	30.79	29.89	30.05	5,298,133
15 Jun 10	30.32000 +1.64	30.36	29.02	29.04	4,150,002
14 Jun 10	28.68000 -0.19	29.16	28.66	29.13	1,703,604
11 Jun 10	28.87000 +0.01	28.91	28.38	28.61	1,551,432
10 Jun 10	28.86000 +0.94	28.89	28.28	28.28	2,192,528
09 Jun 10	27.92000 -0.29	28.62	27.81	28.24	4,523,473
08 Jun 10	28.21000 +0.76	28.49	26.99	27.60	5,652,172
07 Jun 10	27.45000 +0.11	27.89	27.33	27.44	4,236,958
04 Jun 10	27.34000 -0.67	27.93	27.20	27.20	3,376,996
03 Jun 10	28.01000 -0.03	28.08	27.62	27.99	2,579,881
02 Jun 10	28.04000 +1.02	28.12	26.95	27.05	3,277,042
01 Jun 10	27.02000 -0.78	27.81	27.01	27.50	3,262,967
28 May 10	27.80000 -0.70	28.35	27.69	28.27	3,855,887
27 May 10	28.50000 +0.51	28.75	28.16	28.48	3,088,197
26 May 10	27.99000 +0.00	28.84	27.88	28.13	3,353,603
25 May 10	27.99000 -0.29	28.10	27.02	27.51	3,825,139
24 May 10	28.28000 -0.13	28.52	27.85	28.06	3,439,981
21 May 10	28.41000 +0.34	28.41	27.57	27.67	4,080,985
20 May 10	28.07000 -1.20	28.95	27.61	28.73	6,087,484
19 May 10	29.27000 +0.32	29.40	28.60	28.87	4,070,469
18 May 10	28.95000 -0.45	29.68	28.67	29.64	3,479,803
17 May 10	29.40000 +0.42	29.60	28.78	29.10	4,081,476
14 May 10	28.98000 -0.25	29.23	28.61	29.05	3,626,551
13 May 10	29.23000 -0.73	30.02	28.75	29.76	5,595,480
12 May 10	29.96000 -0.10	30.10	29.57	30.09	3,324,634
11 May 10	30.06000 +0.91	30.51	28.43	28.73	5,177,779
10 May 10	29.15000 -1.13	31.17	27.27	31.17	15,645,457
07 May 10	30.28000 -0.11	30.82	29.64	30.39	4,710,755
06 May 10	30.39000 -1.52	31.96	28.82	31.74	4,930,501
05 May 10	31.91000 -0.76	32.56	31.64	32.28	3,179,417
04 May 10	32.67000 -1.12	33.46	32.45	33.42	2,963,600
03 May 10	33.79000 +0.07	33.97	33.51	33.90	1,755,368
30 Apr 10	33.72000 -0.40	34.91	33.55	34.26	3,479,536
29 Apr 10	34.12000 +0.90	34.15	33.51	33.55	2,744,201
28 Apr 10	33.22000 -0.43	33.93	33.05	33.65	3,471,867
27 Apr 10	33.65000 -0.23	34.36	33.36	33.76	3,976,379
26 Apr 10	33.88000 +0.63	34.08	33.20	33.28	2,238,199
23 Apr 10	33.25000 +0.02	33.49	32.90	33.29	3,148,566
22 Apr 10	33.23000 -1.20	34.19	33.22	34.07	4,533,088
21 Apr 10	34.43000 -0.30	34.83	34.16	34.76	2,969,555
20 Apr 10	34.73000 +0.15	34.94	34.27	34.88	2,121,006
19 Apr 10	34.58000 -0.18	35.13	33.94	34.67	3,511,867
16 Apr 10	34.76000 -1.79	36.65	34.63	36.39	5,088,844
15 Apr 10	36.55000 -0.27	36.94	36.49	36.85	1,647,223
14 Apr 10	36.82000 +0.48	36.90	36.12	36.36	2,187,058
13 Apr 10	36.34000 +0.31	36.36	35.85	35.96	1,791,230
12 Apr 10	36.03000 +0.22	36.05	35.72	35.83	1,593,159
09 Apr 10	35.81000 +0.42	35.81	35.30	35.46	1,481,935
08 Apr 10	35.39000 +0.00	35.58	35.13	35.21	1,223,152
07 Apr 10	35.39000 -0.12	35.55	35.04	35.32	1,602,948
06 Apr 10	35.51000 -0.10	35.58	35.32	35.41	1,331,622
05 Apr 10	35.61000 +0.01	35.93	35.51	35.60	1,159,225
01 Apr 10	35.60000 -0.05	36.10	35.32	35.85	1,179,985
31 Mar 10	35.65000 -0.19	35.99	35.54	35.67	1,356,654
30 Mar 10	35.84000 +0.21	36.08	35.59	35.69	1,129,461
29 Mar 10	35.63000 +0.01	36.01	35.54	35.67	1,156,489
26 Mar 10	35.62000 -0.09	36.10	35.44	35.85	1,163,331
25 Mar 10	35.71000 -0.16	36.26	35.69	36.13	1,181,511
24 Mar 10	35.87000 -0.17	36.34	35.61	35.93	1,019,196
23 Mar 10	36.04000 +0.11	36.04	35.60	35.89	976,634
22 Mar 10	35.93000 +0.16	36.04	35.50	35.61	1,098,136
19 Mar 10	35.77000 -0.33	36.48	35.61	36.36	2,019,142
18 Mar 10	36.10000 +0.32	36.46	35.66	35.78	1,853,307
17 Mar 10	35.78000 +0.45	35.80	35.21	35.34	1,463,561
16 Mar 10	35.33000 +0.04	35.56	35.17	35.31	1,549,649
15 Mar 10	35.29000 +0.24	35.29	34.51	35.04	1,760,437
12 Mar 10	35.05000 -0.05	35.32	34.78	35.32	1,398,778
11 Mar 10	35.10000 +0.06	35.10	34.22	34.28	1,502,763
10 Mar 10	35.04000 -0.26	35.59	34.64	35.40	2,084,686
09 Mar 10	35.30000 -0.17	35.53	35.10	35.41	1,424,918
08 Mar 10	35.47000 +0.19	35.52	35.10	35.34	1,346,954
05 Mar 10	35.28000 +0.79	35.34	34.66	34.66	1,390,614
04 Mar 10	34.49000 +0.20	34.53	33.84	34.29	1,418,396
03 Mar 10	34.29000 -0.03	34.37	34.04	34.36	1,498,441
02 Mar 10	34.32000 +0.00	34.37	34.14	34.37	1,214,502
01 Mar 10	34.32000 +0.12	34.50	34.03	34.17	1,376,826
26 Feb 10	34.20000 +0.03	34.44	34.03	34.14	1,156,733
25 Feb 10	34.17000 -0.43	34.18	33.58	33.89	2,232,046
24 Feb 10	34.60000 +0.30	34.65	34.15	34.48	1,716,150
23 Feb 10	34.30000 -0.50	34.89	34.24	34.67	1,261,122
22 Feb 10	34.80000 -0.21	35.61	34.57	35.31	1,529,578
19 Feb 10	35.01000 +0.00	35.01	35.01	35.01	0
18 Feb 10	35.01000 +0.26	35.07	34.49	34.75	1,101,485
17 Feb 10	34.75000 +0.25	34.99	34.47	34.67	932,313
16 Feb 10	34.50000 +0.33	34.59	34.08	34.33	1,281,694
12 Feb 10	34.17000 +0.10	34.37	33.46	33.94	2,101,969
11 Feb 10	34.07000 +0.50	34.20	33.25	33.54	1,638,501
10 Feb 10	33.57000 -0.44	34.13	33.33	33.83	2,307,103
09 Feb 10	34.01000 +0.36	34.33	33.61	34.05	2,202,903
08 Feb 10	33.65000 -0.57	34.07	33.48	34.07	1,965,389
05 Feb 10	34.22000 -0.15	34.60	33.50	34.39	2,269,074
04 Feb 10	34.37000 -1.18	35.30	34.35	35.30	1,632,969
03 Feb 10	35.55000 +0.00	35.83	35.25	35.38	1,267,612
02 Feb 10	35.55000 +0.11	35.78	34.96	35.47	2,077,253
01 Feb 10	35.44000 -0.01	35.98	35.31	35.64	1,801,323
29 Jan 10	35.45000 -0.11	36.14	35.27	35.66	2,731,432
28 Jan 10	35.56000 -0.15	36.67	35.33	35.66	3,892,247
27 Jan 10	35.71000 +1.48	36.38	35.01	35.01	3,963,129
26 Jan 10	34.23000 +0.83	34.62	32.68	33.40	2,799,529
25 Jan 10	33.40000 +0.14	33.55	33.17	33.55	1,825,060
22 Jan 10	33.26000 -0.08	33.53	33.01	33.22	2,397,191
21 Jan 10	33.34000 -0.34	34.15	33.25	33.78	1,454,894
20 Jan 10	33.68000 +0.23	33.75	33.05	33.10	1,668,246
19 Jan 10	33.45000 +0.22	33.60	32.79	33.14	1,910,203
15 Jan 10	33.23000 -0.11	33.70	33.04	33.33	1,696,866
14 Jan 10	33.34000 -0.04	33.49	33.20	33.42	1,705,962
13 Jan 10	33.38000 +0.13	33.72	33.09	33.32	2,024,875
12 Jan 10	33.25000 -0.51	33.65	33.16	33.44	2,618,435
11 Jan 10	33.76000 -0.19	34.16	33.56	34.16	761,909
08 Jan 10	33.95000 -0.13	34.06	33.61	33.94	1,075,383
07 Jan 10	34.08000 +0.74	34.12	33.26	33.36	2,010,791
06 Jan 10	33.34000 -0.30	33.60	33.20	33.40	1,328,235
05 Jan 10	33.64000 +0.03	33.64	33.32	33.49	1,443,344
04 Jan 10	33.61000 +0.10	33.92	33.38	33.92	1,572,195
31 Dec 09	33.51000 -0.59	34.28	33.51	34.19	626,411
30 Dec 09	34.10000 +0.53	34.11	33.52	33.56	1,100,651
29 Dec 09	33.57000 -0.27	33.92	33.51	33.87	1,295,400
28 Dec 09	33.84000 +0.00	34.56	33.66	34.33	1,010,121