FUNDMANAGER.co.uk

Parker-Hannifin Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	944.60999 -21.65	960.29	931.51	959.14	661,811
19 Oct 26	966.26001 +2.92	973.38	959.18	966.05	569,663
16 Oct 26	963.34003 +1.59	976.44	958.15	965.50	632,004
15 Oct 26	961.75000 +5.43	965.12	943.80	952.10	559,614
14 Oct 26	956.32001 +2.88	961.74	950.23	951.84	710,628
13 Oct 26	953.44000 -3.45	962.00	946.08	960.24	464,633
12 Oct 26	956.89001 -5.67	969.09	955.01	957.53	297,435
09 Oct 26	962.56000 +15.60	962.92	944.47	948.35	354,568
08 Oct 26	946.96002 -5.83	953.51	937.84	946.83	540,290
07 Oct 26	952.78998 -32.12	978.21	951.61	974.62	451,069
06 Oct 26	984.90997 +9.23	992.00	975.70	980.00	376,601
05 Oct 26	975.67999 +3.13	981.89	958.06	970.95	318,009
02 Oct 26	972.54999 +6.67	983.96	966.55	976.94	342,732
01 Oct 26	965.88000 +10.46	967.97	946.72	951.78	443,342
30 Sep 26	955.41998 -14.95	972.40	955.42	972.40	671,947
29 Sep 26	970.37000 +0.82	978.53	960.99	972.43	363,374
28 Sep 26	969.54999 -8.78	983.92	962.53	973.23	651,759
25 Sep 26	978.33002 +3.35	981.97	966.24	974.00	591,942
24 Sep 26	974.97998 +3.77	979.49	959.45	965.06	552,299
23 Sep 26	971.21002 +6.36	978.23	958.68	960.96	581,621
22 Sep 26	964.84998 +6.68	969.42	954.31	959.34	479,963
21 Sep 26	958.16998 +14.63	964.42	943.31	951.61	638,606
18 Sep 26	943.53998 +18.25	943.89	923.15	925.14	1,045,016
17 Sep 26	925.28998 +6.54	935.27	917.80	930.27	574,608
16 Sep 26	918.75000 -6.25	937.99	911.41	931.78	420,010
15 Sep 26	925.00000 -3.83	939.59	919.95	934.62	571,414
14 Sep 26	928.83002 -21.40	936.37	914.83	929.82	651,359
11 Sep 26	950.22998 +15.89	956.18	940.94	948.20	343,318
10 Sep 26	934.34003 -15.13	944.46	929.24	939.65	654,900
09 Sep 26	949.46997 -6.40	957.56	945.21	949.95	455,843
08 Sep 26	955.87000 -6.72	971.44	954.96	957.48	552,071
04 Sep 26	962.59003 -1.93	978.38	960.43	966.71	844,094
03 Sep 26	964.52002 +15.14	965.00	933.74	951.95	524,092
02 Sep 26	949.38000 -2.71	962.28	941.13	956.86	570,898
01 Sep 26	952.09003 -27.35	980.45	949.58	975.71	645,087
31 Aug 26	979.44000 -15.58	990.16	974.73	986.32	801,960
28 Aug 26	995.02002 -16.18	1,015.99	990.35	1,014.18	576,069
27 Aug 26	1,011.20001 -28.29	1,036.42	1,006.51	1,031.11	731,311
26 Aug 26	1,039.48999 +23.18	1,047.61	1,021.44	1,025.07	585,033
25 Aug 26	1,016.31000 +2.07	1,033.12	1,014.91	1,033.12	667,918
24 Aug 26	1,014.23999 +12.50	1,016.80	1,001.42	1,006.47	648,730
21 Aug 26	1,001.73999 +1.61	1,012.16	993.52	1,010.01	545,473
20 Aug 26	1,000.13000 -23.12	1,023.67	999.82	1,017.11	459,994
19 Aug 26	1,023.25000 -18.60	1,046.21	1,016.24	1,046.21	573,404
18 Aug 26	1,041.84998 -11.91	1,046.81	1,032.56	1,046.07	481,579
17 Aug 26	1,053.76001 -2.09	1,064.41	1,048.00	1,059.17	618,137
14 Aug 26	1,055.84998 -3.02	1,065.00	1,050.72	1,058.08	329,430
13 Aug 26	1,058.87000 -10.65	1,070.59	1,052.29	1,070.59	595,629
12 Aug 26	1,069.52002 +8.19	1,074.84	1,062.02	1,070.70	521,456
11 Aug 26	1,061.32996 +0.83	1,076.10	1,057.59	1,061.31	395,826
10 Aug 26	1,060.50000 -13.37	1,084.85	1,057.76	1,084.85	524,845
07 Aug 26	1,073.87000 +4.07	1,089.35	1,072.47	1,078.87	778,249
06 Aug 26	1,069.80005 +72.90	1,099.94	1,057.00	1,076.00	1,411,799
05 Aug 26	996.90002 +4.25	1,009.86	986.79	991.01	1,112,705
04 Aug 26	992.65002 -4.87	1,005.75	974.04	1,004.21	984,267
03 Aug 26	997.52002 +20.99	998.04	972.49	976.89	502,758
31 Jul 26	976.53003 +13.74	980.44	959.92	971.04	472,230
30 Jul 26	962.78998 +11.72	968.04	946.07	961.93	663,356
29 Jul 26	951.07001 -39.89	984.93	942.32	984.93	548,441
28 Jul 26	990.96002 +3.65	998.00	976.73	995.07	610,875
27 Jul 26	987.31000 -0.23	998.97	975.48	991.57	541,068
24 Jul 26	987.53998 +2.06	1,000.72	977.15	989.20	689,292
23 Jul 26	985.47998 +14.71	986.28	963.43	963.60	636,509
22 Jul 26	970.77002 +11.19	975.00	962.80	967.99	329,405
21 Jul 26	959.58002 +8.79	971.11	948.55	966.21	500,708
20 Jul 26	950.78998 -2.42	964.00	942.23	956.01	516,969
17 Jul 26	953.21002 -5.13	972.26	934.38	945.92	507,336
16 Jul 26	958.34003 +5.39	977.40	947.08	949.97	759,629
15 Jul 26	952.95001 -11.60	964.00	941.87	959.23	732,051
14 Jul 26	964.54999 +13.29	966.48	953.10	963.02	408,832
13 Jul 26	951.26001 -10.01	966.09	948.82	958.99	331,543
10 Jul 26	961.27002 +12.10	964.68	944.96	948.05	440,469
09 Jul 26	949.16998 +10.04	957.75	941.36	953.77	488,199
08 Jul 26	939.13000 -18.38	950.89	932.38	946.17	682,217
07 Jul 26	957.51001 -13.85	971.61	929.34	968.76	584,378
06 Jul 26	971.35999 +8.47	971.96	961.81	962.97	445,109
02 Jul 26	962.89001 -0.92	976.88	951.68	976.51	405,704
01 Jul 26	963.81000 -14.31	979.60	959.59	973.35	577,904
30 Jun 26	978.12000 +14.33	981.00	965.45	975.72	606,493
29 Jun 26	963.78998 -5.13	973.66	955.48	963.73	561,600
26 Jun 26	968.91998 -20.99	982.40	965.58	982.40	1,225,681
25 Jun 26	989.90997 +28.82	1,003.79	962.13	967.55	433,650
24 Jun 26	961.09003 +13.51	973.62	947.07	947.55	592,787
23 Jun 26	947.58002 -14.56	957.55	930.20	938.76	613,225
22 Jun 26	962.14001 +8.87	963.41	949.34	955.00	659,566
18 Jun 26	953.27002 +7.30	964.98	949.10	957.27	926,676
17 Jun 26	945.96997 +7.46	958.54	932.04	935.28	821,841
16 Jun 26	938.51001 +19.65	946.44	921.93	928.11	601,556
15 Jun 26	918.85999 +15.38	932.99	918.34	923.27	784,413
12 Jun 26	903.47998 +1.11	913.52	896.02	911.37	553,611
11 Jun 26	902.37000 +26.77	904.11	880.82	884.44	512,617
10 Jun 26	875.59998 -29.93	916.18	875.60	902.90	657,217
09 Jun 26	905.53003 +22.39	906.75	883.79	891.25	722,453
08 Jun 26	883.14001 +0.80	892.52	878.06	887.46	591,481
05 Jun 26	882.34003 +10.11	898.98	871.94	874.79	1,008,039
04 Jun 26	872.22998 +21.47	873.66	854.75	859.37	798,195
03 Jun 26	850.76001 +14.44	858.84	834.09	835.99	1,261,189
02 Jun 26	836.32001 +13.02	839.33	822.10	828.28	1,036,774
01 Jun 26	823.29999 -21.33	840.97	815.01	840.20	1,595,545
29 May 26	844.63000 -8.18	856.84	843.91	848.20	990,570
28 May 26	852.81000 -3.87	856.82	839.51	852.00	737,586
27 May 26	856.67999 -11.35	875.46	850.43	872.00	671,465
26 May 26	868.03003 +1.07	880.00	858.50	872.38	779,119
22 May 26	866.96002 +2.23	877.78	861.05	871.94	698,713
21 May 26	864.72998 +5.29	878.70	844.00	854.77	722,001
20 May 26	859.44000 +6.88	863.10	847.46	859.12	780,153
19 May 26	852.56000 -5.87	860.36	839.15	859.89	637,965
18 May 26	858.42999 -4.29	865.47	853.40	860.28	582,239
15 May 26	862.71997 -17.71	878.69	855.82	871.57	672,411
14 May 26	880.42999 -1.94	894.31	877.57	889.09	525,244
13 May 26	882.37000 +1.03	886.97	877.07	877.85	589,330
12 May 26	881.34003 +6.98	887.72	866.00	876.05	822,633
11 May 26	874.35999 -4.47	880.25	862.69	871.18	601,081
08 May 26	878.83002 -8.02	892.50	875.07	891.99	665,769
07 May 26	886.84998 -15.81	906.45	882.42	904.46	752,020
06 May 26	902.65997 +29.97	911.96	891.52	891.52	901,651
05 May 26	872.69000 +4.94	881.04	866.47	873.15	685,501
04 May 26	867.75000 -14.48	880.33	860.49	880.33	1,167,282
01 May 26	882.22998 -27.19	909.24	874.03	904.44	1,466,806
30 Apr 26	909.41998 -38.08	921.98	880.00	896.00	1,888,425
29 Apr 26	947.50000 -14.76	970.46	944.44	965.51	722,675
28 Apr 26	962.26001 -12.08	977.65	961.72	972.94	525,217
27 Apr 26	974.34003 -0.13	979.63	959.15	973.04	453,884
24 Apr 26	974.46997 +0.59	985.26	966.94	971.10	446,779
23 Apr 26	973.88000 +19.45	984.90	954.61	962.66	609,437
22 Apr 26	954.42999 -18.26	983.69	948.79	981.57	736,583
21 Apr 26	972.69000 -23.75	1,001.28	964.80	998.63	576,356
20 Apr 26	996.44000 +7.64	997.33	977.28	980.03	399,830
17 Apr 26	988.79999 +31.80	1,029.00	977.58	1,029.00	725,985
16 Apr 26	957.00000 -6.76	971.93	951.12	967.54	477,812
15 Apr 26	963.76001 -21.24	985.41	954.40	982.21	529,414
14 Apr 26	985.00000 -4.49	997.42	983.01	995.00	529,493
13 Apr 26	989.48999 +5.26	991.70	972.59	982.56	432,803
10 Apr 26	984.22998 +1.24	989.99	978.97	986.43	511,484
09 Apr 26	982.98999 +16.94	991.59	964.03	964.03	555,928
08 Apr 26	966.04999 +53.08	978.23	950.81	950.81	621,635
07 Apr 26	912.96997 +0.87	918.77	902.85	907.18	454,990
06 Apr 26	912.09998 +4.04	912.12	899.94	907.24	300,653
02 Apr 26	908.06000 -12.71	923.53	891.18	900.84	358,143
01 Apr 26	920.77002 +25.53	929.00	903.99	905.51	690,830
31 Mar 26	895.23999 +33.76	895.68	868.32	877.21	1,070,332
30 Mar 26	861.47998 -26.96	899.70	858.72	897.38	787,633
27 Mar 26	888.44000 -13.02	905.33	884.96	900.08	613,426
26 Mar 26	901.46002 -20.10	920.25	899.09	914.77	771,931
25 Mar 26	921.56000 -3.02	940.00	915.54	936.05	971,275
24 Mar 26	924.58002 +18.52	929.79	883.84	889.54	1,070,254
23 Mar 26	906.06000 +11.65	932.16	905.92	921.68	1,013,705
20 Mar 26	894.40997 -5.60	906.44	882.35	897.76	893,078
19 Mar 26	900.01001 -12.39	907.01	887.29	898.89	621,736
18 Mar 26	912.40002 +19.09	921.43	898.67	910.47	1,004,271
17 Mar 26	893.31000 -1.33	906.00	881.95	903.20	732,227
16 Mar 26	894.64001 +4.78	904.35	887.00	901.75	924,112
13 Mar 26	889.85999 -12.31	914.00	888.00	906.42	877,793
12 Mar 26	902.16998 -38.31	929.50	901.27	927.33	771,039
11 Mar 26	940.47998 -9.91	949.83	930.35	945.76	531,610
10 Mar 26	950.39001 +18.22	960.45	928.00	930.51	959,705
09 Mar 26	932.16998 +8.45	933.41	900.00	900.88	1,348,834
06 Mar 26	923.71997 -41.70	945.74	917.53	945.74	1,250,733
05 Mar 26	965.41998 -22.37	986.54	949.82	978.77	1,003,477
04 Mar 26	987.78998 -0.88	995.18	976.80	990.88	645,394
03 Mar 26	988.66998 -22.74	997.50	968.79	990.41	961,639
02 Mar 26	1,011.40997 +2.23	1,015.32	994.48	1,001.54	712,686
27 Feb 26	1,009.17999 -5.79	1,010.90	993.44	999.94	1,058,659
26 Feb 26	1,014.96997 +3.17	1,019.93	999.75	1,014.75	459,771
25 Feb 26	1,011.79999 -11.22	1,034.96	1,007.17	1,027.46	503,685
24 Feb 26	1,023.02002 +14.05	1,026.29	1,006.59	1,013.00	432,752
23 Feb 26	1,008.96997 -13.26	1,022.08	998.26	1,014.51	720,366
20 Feb 26	1,022.22998 +9.79	1,024.58	1,000.97	1,008.00	684,516
19 Feb 26	1,012.44000 +14.94	1,013.16	993.60	993.60	579,892
18 Feb 26	997.50000 -12.43	1,015.00	993.08	1,012.01	577,893
17 Feb 26	1,009.92999 +8.18	1,014.66	990.33	999.55	589,523
13 Feb 26	1,001.75000 +19.54	1,009.53	983.02	986.90	582,384
12 Feb 26	982.21002 -13.62	1,012.26	975.60	1,000.52	603,138
11 Feb 26	995.83002 +4.26	1,012.49	991.68	1,000.00	753,110
10 Feb 26	991.57001 +12.70	992.08	974.66	980.59	753,344
09 Feb 26	978.87000 +2.38	987.35	971.50	971.71	481,466
06 Feb 26	976.48999 +8.87	989.13	972.17	977.54	626,262
05 Feb 26	967.62000 -0.37	971.64	947.97	960.46	875,921
04 Feb 26	967.98999 +3.66	979.44	960.33	971.94	936,681
03 Feb 26	964.33002 +12.33	972.80	952.22	955.27	697,162
02 Feb 26	952.00000 +16.16	954.00	933.40	935.75	869,967
30 Jan 26	935.84003 -12.56	954.17	928.00	949.71	864,902
29 Jan 26	948.40002 +32.13	965.00	933.05	936.54	1,173,964
28 Jan 26	916.27002 -9.70	926.39	911.40	922.25	1,291,951
27 Jan 26	925.96997 -7.08	939.98	925.61	935.91	677,609
26 Jan 26	933.04999 +5.06	938.68	928.02	928.73	553,529
23 Jan 26	927.98999 -11.28	945.85	923.51	938.51	442,471
22 Jan 26	939.27002 -6.02	954.30	938.67	952.55	578,139
21 Jan 26	945.28998 +15.80	952.76	930.96	937.04	687,005
20 Jan 26	929.48999 -14.78	937.47	923.00	926.07	676,352
16 Jan 26	944.27002 -0.31	950.00	936.27	949.80	829,229
15 Jan 26	944.58002 +8.37	950.00	939.43	939.43	587,528
14 Jan 26	936.21002 -2.14	937.02	925.14	937.02	606,048
13 Jan 26	938.34998 +9.41	939.97	928.00	928.77	520,614
12 Jan 26	928.94000 +7.95	930.47	914.40	918.72	480,689
09 Jan 26	920.98999 +14.52	930.00	912.79	912.79	627,051
08 Jan 26	906.46997 -1.92	918.67	899.72	909.33	571,210
07 Jan 26	908.39001 -20.37	933.33	903.84	928.81	639,714
06 Jan 26	928.76001 +21.87	931.39	900.01	914.66	675,914
05 Jan 26	906.89001 +12.91	917.67	893.49	898.59	626,741
02 Jan 26	893.97998 +15.02	894.65	876.02	881.61	300,463
31 Dec 25	878.96002 -9.86	894.16	878.60	888.32	279,227
30 Dec 25	888.82001 -1.73	896.01	887.28	891.79	328,268
29 Dec 25	890.54999 +2.47	893.14	886.01	887.14	400,573
26 Dec 25	888.08002 +0.32	889.84	883.51	888.36	124,073
24 Dec 25	887.76001 +0.62	889.49	884.45	885.81	118,735
23 Dec 25	887.14001 +0.67	888.74	880.59	886.07	308,020
22 Dec 25	886.46997 +11.66	888.83	876.41	877.08	382,176
19 Dec 25	874.81000 +6.86	875.48	866.42	866.49	1,594,698
18 Dec 25	867.95001 +4.76	876.76	865.47	871.68	675,160
17 Dec 25	863.19000 -11.30	879.92	862.29	875.53	630,786
16 Dec 25	874.48999 -8.98	885.60	869.20	883.04	646,567
15 Dec 25	883.46997 -1.40	892.34	881.58	890.00	543,542
12 Dec 25	884.87000 -14.26	908.35	881.88	903.35	497,376
11 Dec 25	899.13000 +9.88	901.31	885.25	889.18	760,314
10 Dec 25	889.25000 +26.32	893.47	862.50	866.95	677,680
09 Dec 25	862.92999 -16.74	883.98	861.90	879.08	521,862
08 Dec 25	879.66998 -0.33	888.82	876.76	878.92	652,599
05 Dec 25	880.00000 +6.34	882.00	871.26	873.50	592,351
04 Dec 25	873.65997 +4.46	879.66	863.21	869.36	427,387
03 Dec 25	869.20001 +10.26	869.52	857.90	863.10	456,210
02 Dec 25	858.94000 +2.82	860.97	851.55	858.53	434,186
01 Dec 25	856.12000 -5.58	865.12	852.50	855.72	417,240
28 Nov 25	861.70001 +0.21	867.69	860.30	867.55	223,251
26 Nov 25	861.48999 +9.45	866.57	847.02	852.42	597,223
25 Nov 25	852.03998 +12.02	855.49	838.42	844.99	751,961
24 Nov 25	840.02002 +0.45	856.60	839.38	844.75	1,111,322
21 Nov 25	839.57001 +20.17	842.59	818.44	822.90	776,642
20 Nov 25	819.40002 -1.27	842.94	816.81	834.64	788,534
19 Nov 25	820.66998 +3.37	826.59	814.25	817.24	585,363
18 Nov 25	817.29999 -3.67	822.97	806.22	815.20	678,871
17 Nov 25	820.96997 -10.98	836.36	820.29	832.00	749,448
14 Nov 25	831.95001 -9.99	841.66	828.10	832.97	1,119,617
13 Nov 25	841.94000 -12.38	856.53	839.79	849.32	774,912
12 Nov 25	854.32001 -3.61	869.36	845.40	860.96	903,646
11 Nov 25	857.92999 +17.30	866.72	833.38	837.86	865,876
10 Nov 25	840.63000 -3.38	850.00	822.31	845.23	862,399
07 Nov 25	844.01001 +9.86	848.95	824.68	836.00	975,372
06 Nov 25	834.15002 +60.00	851.86	815.54	829.16	1,748,341
05 Nov 25	774.15002 +5.16	779.99	755.10	766.72	772,041
04 Nov 25	768.98999 -2.89	771.90	758.72	762.85	604,917
03 Nov 25	771.88000 -0.95	774.80	767.00	772.83	665,579
31 Oct 25	772.83002 -1.52	785.00	769.59	776.68	557,288
30 Oct 25	774.34998 -0.68	792.53	769.52	770.34	475,396
29 Oct 25	775.03003 +8.02	784.38	767.20	767.43	484,232
28 Oct 25	767.01001 -7.17	780.00	764.45	773.92	465,158
27 Oct 25	774.17999 +2.18	780.00	769.98	778.00	515,628
24 Oct 25	772.00000 +5.80	773.66	765.69	772.00	511,908
23 Oct 25	766.20001 +24.81	766.94	737.70	745.55	505,045
22 Oct 25	741.39001 -16.44	759.77	740.39	759.41	443,068
21 Oct 25	757.83002 +17.82	758.32	738.13	738.13	409,544
20 Oct 25	740.01001 +6.42	745.41	734.72	740.84	546,211
17 Oct 25	733.59003 +7.43	737.07	722.12	725.43	562,973
16 Oct 25	726.15997 -11.70	741.68	721.17	741.68	1,008,990
15 Oct 25	737.85999 +1.38	748.51	725.91	743.07	646,733
14 Oct 25	736.47998 +7.82	743.89	717.02	717.56	335,696
13 Oct 25	728.65997 +12.00	737.79	722.85	725.05	360,490
10 Oct 25	716.65997 -22.08	743.32	715.37	740.11	595,814
09 Oct 25	738.73999 -14.60	756.97	734.57	755.88	554,900
08 Oct 25	753.34003 +2.66	764.21	747.52	754.44	496,691
07 Oct 25	750.67999 -12.76	771.00	746.50	766.21	375,658
06 Oct 25	763.44000 +0.21	772.14	757.99	767.06	403,374
03 Oct 25	763.22998 +5.09	769.09	757.39	761.60	317,163
02 Oct 25	758.14001 +2.92	762.61	753.08	757.38	380,893
01 Oct 25	755.21997 -2.93	758.89	750.31	750.31	381,608
30 Sep 25	758.15002 +4.58	758.92	749.84	754.99	491,151
29 Sep 25	753.57001 +2.85	762.09	749.71	756.05	604,305
26 Sep 25	750.71997 +5.64	755.53	748.00	748.78	339,945
25 Sep 25	745.08002 -3.68	746.75	738.38	741.52	401,564
24 Sep 25	748.76001 -11.41	763.01	746.00	760.82	391,967
23 Sep 25	760.16998 +0.22	770.76	758.30	761.01	399,364
22 Sep 25	759.95001 +4.27	762.99	750.09	753.41	414,586
19 Sep 25	755.67999 -0.02	758.72	746.44	757.93	778,894
18 Sep 25	755.70001 +17.20	758.72	741.32	744.28	611,867
17 Sep 25	738.50000 -15.55	758.04	730.24	754.56	1,075,162
16 Sep 25	754.04999 -5.91	760.60	749.17	760.00	649,948
15 Sep 25	759.96002 +1.18	769.20	758.57	759.87	544,343
12 Sep 25	758.78003 -10.89	768.63	758.28	767.52	463,463
11 Sep 25	769.66998 +4.39	779.77	764.40	764.40	658,286
10 Sep 25	765.28003 +10.04	770.46	756.33	756.33	558,825
09 Sep 25	755.23999 -4.94	757.23	745.36	756.04	419,426
08 Sep 25	760.17999 +1.62	762.02	754.45	759.64	568,022
05 Sep 25	758.56000 +1.60	764.18	748.59	760.81	520,370
04 Sep 25	756.96002 +8.43	757.00	742.21	743.68	425,129
03 Sep 25	748.53003 -1.40	752.53	743.84	748.87	386,552
02 Sep 25	749.92999 -9.42	750.99	738.89	746.09	525,118
29 Aug 25	759.34998 -7.49	768.72	756.31	764.27	890,875
28 Aug 25	766.84003 -1.26	773.30	763.04	769.60	637,001
27 Aug 25	768.09998 +6.55	768.45	757.89	758.80	636,667
26 Aug 25	761.54999 +11.25	762.76	746.00	749.78	712,906
25 Aug 25	750.29999 -2.03	756.38	749.46	754.81	650,355
22 Aug 25	752.33002 +19.28	759.50	737.08	738.12	725,832
21 Aug 25	733.04999 -9.92	740.79	729.72	739.72	492,805
20 Aug 25	742.96997 -1.26	747.57	734.99	741.40	682,299
19 Aug 25	744.22998 +8.03	746.98	736.14	736.55	940,455
18 Aug 25	736.20001 +6.24	737.27	729.36	730.06	486,018
15 Aug 25	729.96002 -15.38	747.38	728.66	747.38	716,422
14 Aug 25	745.34003 -16.71	757.70	740.40	755.70	695,162
13 Aug 25	762.04999 +10.01	763.99	749.39	757.07	616,649
12 Aug 25	752.03998 +21.38	752.87	734.38	735.00	604,843
11 Aug 25	730.65997 +2.92	732.77	724.50	729.03	675,810
08 Aug 25	727.73999 +2.38	739.07	723.53	729.49	820,258
07 Aug 25	725.35999 +28.23	729.48	708.18	729.39	1,277,959
06 Aug 25	697.13000 -17.75	712.41	692.02	712.41	1,928,187
05 Aug 25	714.88000 -4.16	726.47	699.89	720.76	833,375
04 Aug 25	719.03998 +6.91	720.21	713.36	716.34	812,936
01 Aug 25	712.13000 -19.77	716.91	701.55	715.17	903,592
31 Jul 25	731.90002 -0.13	737.43	728.32	728.32	508,399
30 Jul 25	732.03003 -2.83	738.33	726.25	737.20	718,280
29 Jul 25	734.85999 -4.20	744.60	731.91	744.27	686,271
28 Jul 25	739.06000 +0.24	745.34	736.07	740.36	446,116
25 Jul 25	738.82001 +9.20	740.83	726.14	731.46	499,924
24 Jul 25	729.62000 +1.45	734.49	725.28	728.80	620,369
23 Jul 25	728.16998 +7.05	729.72	718.20	725.50	548,411
22 Jul 25	721.12000 +9.90	722.49	705.67	708.85	534,533
21 Jul 25	711.21997 -11.36	724.19	711.03	724.19	389,638
18 Jul 25	722.58002 -0.68	727.30	719.10	725.92	485,924
17 Jul 25	723.26001 +13.04	723.91	708.18	710.25	543,125
16 Jul 25	710.21997 +1.58	712.31	698.58	710.14	435,290
15 Jul 25	708.64001 -3.45	715.69	708.28	714.00	347,767
14 Jul 25	712.09003 -2.82	715.00	707.60	713.22	345,080
11 Jul 25	714.90997 +0.61	715.84	706.00	708.88	343,026
10 Jul 25	714.29999 +6.71	719.34	706.34	709.32	442,379
09 Jul 25	707.59003 +0.67	714.66	705.35	712.85	377,903
08 Jul 25	706.91998 +0.33	709.98	701.61	707.02	493,604
07 Jul 25	706.59003 -12.56	720.34	700.16	715.48	807,808
03 Jul 25	719.15002 +7.69	720.90	712.24	716.10	360,526
02 Jul 25	711.46002 +8.18	711.63	702.61	704.91	450,125
01 Jul 25	703.28003 +4.81	706.86	691.47	696.30	720,195
30 Jun 25	698.46997 -2.07	701.47	694.97	701.47	1,056,609
27 Jun 25	700.53998 +8.83	704.99	693.66	694.81	1,044,233
26 Jun 25	691.71002 +18.20	694.19	675.91	677.55	842,119
25 Jun 25	673.51001 -1.74	677.64	672.22	677.40	486,519
24 Jun 25	675.25000 +11.03	676.79	664.95	668.61	605,957
23 Jun 25	664.21997 +11.49	664.56	646.51	654.96	499,297
20 Jun 25	652.72998 +0.44	659.93	649.36	658.10	864,735
18 Jun 25	652.28998 +0.08	660.63	651.73	651.74	478,674
17 Jun 25	652.21002 -9.63	662.83	651.75	658.71	623,885
16 Jun 25	661.84003 +7.75	665.94	658.21	661.39	636,200
13 Jun 25	654.09003 -12.77	662.18	652.43	657.29	682,779
12 Jun 25	666.85999 -4.89	668.61	661.29	667.07	493,233
11 Jun 25	671.75000 +0.82	676.27	665.31	672.48	511,823
10 Jun 25	670.92999 +1.05	673.20	666.61	671.87	457,414
09 Jun 25	669.88000 -1.38	676.76	669.45	675.00	475,388
06 Jun 25	671.26001 +9.29	674.09	668.97	672.47	387,737
05 Jun 25	661.96997 -3.17	670.42	659.60	668.83	638,124
04 Jun 25	665.14001 +0.43	668.85	664.55	668.25	334,642
03 Jun 25	664.71002 +4.41	666.88	660.79	663.02	808,148
02 Jun 25	660.29999 -4.40	665.55	651.22	664.52	629,033
30 May 25	664.70001 -2.53	667.25	657.66	663.70	1,037,934
29 May 25	667.22998 +0.93	671.46	661.72	671.46	486,331
28 May 25	666.29999 -4.61	674.31	664.82	673.14	469,362
27 May 25	670.90997 +15.95	673.10	659.88	664.57	564,358
23 May 25	654.96002 -2.39	659.99	637.21	644.26	430,832
22 May 25	657.34998 -4.43	661.44	651.43	659.22	662,270
21 May 25	661.78003 -18.27	675.49	660.29	672.35	627,742
20 May 25	680.04999 +0.77	682.48	675.06	675.39	856,710
19 May 25	679.28003 -1.12	681.28	669.93	671.01	720,136
16 May 25	680.40002 +7.76	682.12	671.49	676.30	460,138
15 May 25	672.64001 -2.17	675.66	668.62	671.71	464,522
14 May 25	674.81000 -3.61	679.73	672.95	677.10	505,825
13 May 25	678.41998 +9.66	684.84	667.44	673.21	812,074
12 May 25	668.76001 +21.17	685.47	666.32	679.93	1,083,509
09 May 25	647.59003 +6.09	650.96	641.39	642.71	1,298,781
08 May 25	641.50000 +18.48	646.92	628.23	630.43	859,975
07 May 25	623.02002 +9.10	626.53	616.56	618.59	663,960
06 May 25	613.91998 -2.65	620.02	608.31	610.40	603,913
05 May 25	616.57001 -2.45	624.06	611.22	611.22	614,935
02 May 25	619.02002 +8.90	627.69	612.98	621.75	665,938
01 May 25	610.12000 +5.06	619.94	595.71	614.43	1,236,895
30 Apr 25	605.06000 +2.32	606.51	583.89	593.11	1,208,999
29 Apr 25	602.73999 +5.65	604.27	592.48	593.44	699,598
28 Apr 25	597.09003 -0.93	608.05	593.02	601.29	617,228
25 Apr 25	598.02002 +1.21	603.61	592.10	599.02	530,408
24 Apr 25	596.81000 +16.00	598.19	576.26	577.60	903,920
23 Apr 25	580.81000 +14.16	614.82	577.41	589.59	669,841
22 Apr 25	566.65002 +19.36	568.73	554.22	555.00	718,473
21 Apr 25	547.28998 -13.71	556.14	538.08	552.06	495,152
17 Apr 25	561.00000 +1.55	570.51	560.99	563.43	558,227
16 Apr 25	559.45001 -8.80	567.10	550.54	559.61	681,312
15 Apr 25	568.25000 -1.36	576.03	566.70	575.51	441,069
14 Apr 25	569.60999 +4.24	579.12	558.25	579.12	759,767
11 Apr 25	565.37000 +5.19	569.97	546.20	554.24	938,697
10 Apr 25	560.17999 -35.92	578.89	539.09	574.85	1,022,435
09 Apr 25	596.09998 +70.62	604.35	511.33	517.47	2,201,963
08 Apr 25	525.47998 -6.17	569.69	514.30	562.00	1,601,195
07 Apr 25	531.65002 +14.42	549.33	488.45	505.11	1,796,190
04 Apr 25	517.22998 -39.47	538.27	510.00	528.58	2,254,872
03 Apr 25	556.70001 -72.28	584.02	553.40	576.10	1,789,022
02 Apr 25	628.97998 +19.12	630.76	595.19	598.80	785,460
01 Apr 25	609.85999 +2.01	613.99	598.24	606.97	679,742
31 Mar 25	607.84998 +6.42	611.99	580.99	590.90	835,381
28 Mar 25	601.42999 -24.83	625.22	597.29	623.72	812,641
27 Mar 25	626.26001 -11.25	633.18	621.25	632.30	628,200
26 Mar 25	637.51001 -13.85	656.89	631.89	649.94	953,564
25 Mar 25	651.35999 +8.78	652.39	643.16	647.70	903,732
24 Mar 25	642.58002 +20.48	644.80	632.55	634.63	893,754
21 Mar 25	622.09998 -2.62	628.14	611.72	621.62	813,228
20 Mar 25	624.71997 -5.29	631.20	620.72	622.32	693,251
19 Mar 25	630.01001 +13.61	635.26	616.31	616.40	814,304
18 Mar 25	616.40002 -5.18	622.08	609.08	617.73	733,067
17 Mar 25	621.58002 +13.70	624.92	604.56	604.56	824,234
14 Mar 25	607.88000 +16.23	608.76	594.00	602.11	929,543
13 Mar 25	591.65002 -21.49	617.10	590.50	612.84	1,471,834
12 Mar 25	613.14001 +1.95	624.41	609.47	622.34	772,788
11 Mar 25	611.19000 +4.59	619.09	599.34	604.61	814,838
10 Mar 25	606.59998 -28.15	621.54	600.30	617.33	1,373,502
07 Mar 25	634.75000 +3.82	639.68	618.60	625.00	1,188,140
06 Mar 25	630.92999 -9.12	643.22	624.75	633.00	984,858
05 Mar 25	640.04999 +15.15	641.29	626.56	628.67	1,239,130
04 Mar 25	624.90002 -25.66	650.45	613.05	646.07	2,098,739
03 Mar 25	650.56000 -17.95	678.02	645.97	674.35	1,126,235
28 Feb 25	668.51001 +13.51	670.36	651.94	657.68	1,184,785
27 Feb 25	655.00000 -5.59	675.22	654.36	661.80	539,730
26 Feb 25	660.59003 +3.42	674.52	660.00	662.21	499,856
25 Feb 25	657.16998 -1.91	662.72	646.53	659.70	723,735
24 Feb 25	659.08002 -7.89	672.29	655.31	670.30	643,861
21 Feb 25	666.96997 -28.49	698.37	662.55	695.84	846,027
20 Feb 25	695.46002 -6.09	707.82	684.20	701.34	575,975
19 Feb 25	701.54999 +6.09	702.81	684.00	690.73	642,063
18 Feb 25	695.46002 -4.79	706.06	693.51	704.37	758,757
14 Feb 25	700.25000 +6.43	703.12	693.52	696.42	891,376
13 Feb 25	693.82001 +15.40	695.73	679.57	680.87	796,081
12 Feb 25	678.41998 -2.59	679.84	670.84	671.28	454,792
11 Feb 25	681.01001 +0.35	681.69	671.30	677.50	515,613
10 Feb 25	680.65997 -3.28	690.60	675.57	689.79	540,271
07 Feb 25	683.94000 -7.66	694.63	681.62	694.08	475,615
06 Feb 25	691.59998 +2.73	696.50	686.01	692.13	446,122
05 Feb 25	688.87000 -0.83	694.87	685.00	693.04	505,599
04 Feb 25	689.70001 -6.07	713.69	689.34	703.97	527,947
03 Feb 25	695.77002 -11.28	707.77	685.83	688.65	856,674
31 Jan 25	707.04999 +3.16	718.44	699.39	705.33	1,175,305
30 Jan 25	703.89001 +38.08	708.52	684.80	689.40	1,113,939
29 Jan 25	665.81000 -0.42	672.17	662.34	667.00	1,033,020
28 Jan 25	666.22998 +3.46	666.92	657.30	665.29	760,136
27 Jan 25	662.77002 -16.57	672.00	655.60	669.80	694,771
24 Jan 25	679.34003 -0.75	682.00	675.05	680.09	450,527
23 Jan 25	680.09003 +5.60	681.04	671.64	676.36	471,103
22 Jan 25	674.48999 -3.93	682.03	673.13	679.81	496,421
21 Jan 25	678.41998 +8.96	680.00	673.00	677.83	560,936
17 Jan 25	669.46002 +10.80	671.87	660.16	664.99	725,838
16 Jan 25	658.65997 +2.34	661.10	655.07	659.60	423,514
15 Jan 25	656.32001 +9.31	669.12	655.58	660.49	691,675
14 Jan 25	647.01001 +9.02	652.50	641.42	643.73	665,236
13 Jan 25	637.98999 +7.95	638.37	624.95	625.83	470,908
10 Jan 25	630.03998 -11.46	636.78	624.28	635.41	577,124
08 Jan 25	641.50000 +6.27	641.89	628.78	634.17	439,939
07 Jan 25	635.22998 -5.77	641.44	632.40	639.90	658,462
06 Jan 25	641.00000 +3.32	649.86	636.48	640.39	624,068
03 Jan 25	637.67999 +8.16	639.23	629.09	631.12	518,358
02 Jan 25	629.52002 -6.51	643.09	626.02	640.10	413,562
31 Dec 24	636.03003 -0.79	640.43	633.87	637.24	277,099
30 Dec 24	636.82001 -6.99	639.81	628.03	635.92	329,306
27 Dec 24	643.81000 -7.61	650.76	637.55	646.00	391,612
26 Dec 24	651.41998 -1.15	651.86	646.48	649.74	256,915
24 Dec 24	652.57001 +6.92	652.74	640.93	644.20	226,529
23 Dec 24	645.65002 -1.55	647.64	639.60	642.57	519,237
20 Dec 24	647.20001 +7.93	651.90	632.33	634.89	1,306,492
19 Dec 24	639.27002 -4.53	655.00	636.72	651.97	650,850
18 Dec 24	643.79999 -22.19	669.35	641.54	668.00	1,180,793
17 Dec 24	665.98999 -7.75	673.20	662.67	669.42	689,878
16 Dec 24	673.73999 +1.92	676.55	669.88	674.94	625,996
13 Dec 24	671.82001 -10.75	685.77	670.89	684.09	568,420
12 Dec 24	682.57001 -3.82	690.84	682.06	689.38	527,399
11 Dec 24	686.39001 +8.46	691.18	683.41	685.64	689,441
10 Dec 24	677.92999 -8.07	691.15	676.45	685.50	614,457
09 Dec 24	686.00000 -10.16	698.48	680.42	695.00	589,015
06 Dec 24	696.15997 +1.45	701.59	694.02	696.30	371,863
05 Dec 24	694.71002 -1.78	700.30	693.36	696.00	459,756
04 Dec 24	696.48999 -4.41	700.14	692.71	699.31	389,070
03 Dec 24	700.90002 +0.21	701.53	693.92	699.24	321,259
02 Dec 24	700.69000 -2.21	706.91	698.31	703.61	332,715
29 Nov 24	702.90002 +3.02	706.85	697.00	702.78	313,396
27 Nov 24	699.88000 -6.97	710.00	697.97	704.95	323,778
26 Nov 24	706.84998 +2.43	709.09	700.41	704.14	358,789
25 Nov 24	704.41998 -2.45	712.42	698.26	710.00	1,092,615
22 Nov 24	706.87000 +4.19	707.22	700.46	701.45	562,025
21 Nov 24	702.67999 +12.25	707.71	692.36	695.00	575,477
20 Nov 24	690.42999 +0.67	692.24	683.99	686.13	377,486
19 Nov 24	689.76001 -1.92	693.00	684.35	684.35	311,013
18 Nov 24	691.67999 -7.23	697.01	690.96	694.80	444,060
15 Nov 24	698.90997 +1.28	704.07	695.79	696.11	528,285
14 Nov 24	697.63000 -8.83	706.00	695.84	705.45	592,733
13 Nov 24	706.46002 +7.14	711.34	699.57	700.70	532,273
12 Nov 24	699.32001 -8.83	709.45	698.41	708.27	547,849
11 Nov 24	708.15002 +12.57	711.60	698.44	700.36	545,621
08 Nov 24	695.58002 +5.81	699.91	690.00	690.00	565,084
07 Nov 24	689.77002 -19.69	709.46	684.48	708.91	962,129
06 Nov 24	709.46002 +56.01	709.63	682.79	682.79	1,964,589
05 Nov 24	653.45001 +15.45	653.97	636.43	636.43	780,831
04 Nov 24	638.00000 +2.97	641.95	630.39	633.36	657,640
01 Nov 24	635.03003 +0.96	641.46	628.86	631.57	1,034,092
31 Oct 24	634.07001 +9.78	636.14	615.26	618.74	1,243,630
30 Oct 24	624.28998 -0.82	627.98	619.78	623.00	827,819
29 Oct 24	625.10999 +1.46	626.27	612.10	619.68	534,040
28 Oct 24	623.65002 +1.91	627.52	622.55	627.20	420,397
25 Oct 24	621.73999 -2.40	629.61	616.81	629.61	375,262
24 Oct 24	624.14001 -5.56	629.90	622.70	629.90	550,079
23 Oct 24	629.70001 +0.42	632.02	624.01	627.03	523,066
22 Oct 24	629.28003 -9.96	637.00	629.02	636.77	559,457
21 Oct 24	639.23999 -1.20	642.70	637.30	640.09	400,546
18 Oct 24	640.44000 +0.60	640.96	634.19	639.00	606,501
17 Oct 24	639.84003 +2.36	641.49	633.51	640.61	529,381
16 Oct 24	637.47998 -0.54	642.59	636.82	637.89	461,890
15 Oct 24	638.02002 -5.51	646.60	637.66	643.63	615,387
14 Oct 24	643.53003 +6.38	645.90	636.41	637.00	485,316
11 Oct 24	637.15002 +5.63	640.00	632.00	632.00	465,603
10 Oct 24	631.52002 -1.27	632.74	626.59	630.42	316,581
09 Oct 24	632.78998 +5.45	633.66	626.30	628.66	343,872
08 Oct 24	627.34003 -2.37	631.40	625.31	631.40	327,287
07 Oct 24	629.71002 -0.97	633.20	625.28	627.52	357,096
04 Oct 24	630.67999 +4.37	635.89	622.66	635.89	291,710
03 Oct 24	626.31000 -1.19	628.49	621.15	626.00	378,063
02 Oct 24	627.50000 -2.64	634.36	625.09	630.44	519,643
01 Oct 24	630.14001 -1.68	636.52	624.54	631.91	375,778
30 Sep 24	631.82001 -0.95	631.83	619.01	629.61	840,636
27 Sep 24	632.77002 -2.63	636.76	628.05	636.11	573,641
26 Sep 24	635.40002 +13.58	639.87	627.89	628.75	884,984
25 Sep 24	621.82001 -3.55	629.18	619.91	629.18	472,907
24 Sep 24	625.37000 +6.65	627.59	617.63	625.55	505,463
23 Sep 24	618.71997 -5.05	626.00	616.08	622.65	523,933
20 Sep 24	623.77002 -2.28	626.84	618.00	619.78	1,066,807
19 Sep 24	626.04999 +17.02	627.30	616.17	622.40	644,822
18 Sep 24	609.03003 +3.86	619.86	604.21	605.46	556,559
17 Sep 24	605.16998 +8.39	607.69	595.22	598.00	607,421
16 Sep 24	596.78003 +5.45	597.84	589.27	595.14	393,052
13 Sep 24	591.33002 +3.78	599.66	589.58	590.46	386,293
12 Sep 24	587.54999 +3.15	588.30	581.24	588.00	361,193
11 Sep 24	584.40002 +3.30	586.53	570.73	580.67	577,320
10 Sep 24	581.09998 +0.90	585.60	576.00	584.03	437,413
09 Sep 24	580.20001 +8.89	584.48	576.87	579.15	552,369
06 Sep 24	571.31000 -3.89	584.44	570.68	577.00	740,445
05 Sep 24	575.20001 -1.75	576.83	568.46	574.73	514,357
04 Sep 24	576.95001 +1.60	581.58	572.20	575.71	435,516
03 Sep 24	575.34998 -24.85	595.55	571.99	592.87	737,046
30 Aug 24	600.20001 +8.98	601.30	588.69	592.83	560,798
29 Aug 24	591.21997 +3.21	599.53	588.91	593.24	410,000
28 Aug 24	588.01001 -2.08	592.48	583.75	589.96	325,796
27 Aug 24	590.09003 -1.16	593.92	584.79	588.12	348,678
26 Aug 24	591.25000 -2.57	597.33	587.36	595.24	405,052
23 Aug 24	593.82001 +6.52	594.10	586.38	591.70	447,752
22 Aug 24	587.29999 +1.36	593.15	582.88	588.20	341,489
21 Aug 24	585.94000 +3.65	589.45	582.42	585.50	808,911
20 Aug 24	582.28998 -4.21	589.60	578.41	585.84	469,359
19 Aug 24	586.50000 +3.10	591.08	582.05	586.00	455,338
16 Aug 24	583.40002 -7.44	591.45	582.49	590.84	573,806
15 Aug 24	590.84003 +12.45	593.28	583.40	588.00	656,138
14 Aug 24	578.39001 +6.86	580.01	573.77	573.81	717,996
13 Aug 24	571.53003 +3.75	573.95	563.84	570.00	583,264
12 Aug 24	567.78003 -2.03	573.65	563.60	569.96	582,178
09 Aug 24	569.81000 +1.73	576.54	562.44	571.11	915,703
08 Aug 24	568.08002 +55.58	569.42	554.28	560.01	1,415,671
07 Aug 24	512.50000 -5.52	531.50	510.38	520.24	1,065,659
06 Aug 24	518.02002 +11.71	526.07	505.79	510.00	633,985
05 Aug 24	506.31000 -12.20	514.47	493.63	504.74	913,683
02 Aug 24	518.51001 -16.03	531.43	507.67	524.21	692,753
01 Aug 24	534.53998 -26.62	565.56	527.55	558.03	1,038,543
31 Jul 24	561.15997 +9.95	568.92	557.04	559.19	576,321
30 Jul 24	551.21002 +2.69	557.28	546.36	552.19	398,985
29 Jul 24	548.52002 -6.09	556.86	548.05	555.00	313,371
26 Jul 24	554.60999 +9.48	558.53	547.52	550.63	543,815
25 Jul 24	545.13000 +15.87	554.72	529.34	533.66	807,362
24 Jul 24	529.26001 -22.40	549.26	528.98	546.77	1,113,807
23 Jul 24	551.65997 -0.46	559.30	550.32	551.17	786,975
22 Jul 24	552.12000 +7.47	553.57	542.95	551.95	491,735
19 Jul 24	544.65002 -3.02	550.62	541.88	550.62	597,535
18 Jul 24	547.66998 -10.27	564.81	545.74	553.84	804,280
17 Jul 24	557.94000 -10.74	566.78	556.80	565.14	915,472
16 Jul 24	568.67999 +23.94	568.90	546.76	549.05	1,083,920
15 Jul 24	544.73999 +6.84	548.76	536.97	540.20	697,248
12 Jul 24	537.90002 +9.74	545.73	532.00	534.50	799,670
11 Jul 24	528.15997 +4.99	533.95	520.06	523.95	754,151
10 Jul 24	523.16998 +14.49	524.20	506.76	506.76	641,342
09 Jul 24	508.67999 -0.09	511.30	505.79	508.52	416,253
08 Jul 24	508.76999 +3.27	509.79	505.55	507.71	432,970
05 Jul 24	505.50000 -7.22	512.11	500.71	511.49	548,456
03 Jul 24	512.71997 +2.69	516.15	509.18	511.33	439,124
02 Jul 24	510.03000 +9.02	510.31	498.84	500.00	542,145
01 Jul 24	501.01001 -4.80	514.01	496.57	513.45	528,166
28 Jun 24	505.81000 +1.59	513.54	503.03	505.86	2,763,645
27 Jun 24	504.22000 +1.59	504.82	500.85	501.11	590,591
26 Jun 24	502.63000 -2.67	504.26	497.57	502.69	508,667
25 Jun 24	505.29999 -4.99	509.85	499.65	508.47	569,984
24 Jun 24	510.29001 +6.13	515.30	504.13	507.54	640,782
21 Jun 24	504.16000 -3.83	508.92	499.00	508.90	872,456
20 Jun 24	507.98999 +1.16	509.69	501.55	505.29	630,801
18 Jun 24	506.82999 +0.80	511.61	505.46	507.59	690,789
17 Jun 24	506.03000 +2.73	509.40	492.71	499.49	994,484
14 Jun 24	503.29999 -25.60	517.34	493.23	513.25	1,361,709
13 Jun 24	528.90002 -4.06	530.05	523.01	530.05	666,676
12 Jun 24	532.96002 +9.96	539.35	528.24	529.11	703,694
11 Jun 24	523.00000 -3.00	524.51	519.00	523.00	537,710
10 Jun 24	526.00000 +9.86	526.08	516.64	517.66	795,141
07 Jun 24	516.14001 +0.92	520.73	512.00	513.48	690,566
06 Jun 24	515.21997 -7.98	524.85	513.30	522.27	594,075
05 Jun 24	523.20001 +10.75	523.31	513.54	515.89	645,687
04 Jun 24	512.45001 -0.63	514.76	508.13	512.35	872,032
03 Jun 24	513.08002 -18.44	534.10	506.18	534.10	1,029,406
31 May 24	531.52002 +7.06	532.50	522.00	530.39	1,228,830
30 May 24	524.46002 +1.27	525.86	519.90	523.49	590,991
29 May 24	523.19000 -3.35	526.26	519.64	524.09	585,242
28 May 24	526.53998 -3.29	537.07	524.67	535.65	735,604
24 May 24	529.83002 +3.26	530.84	522.73	527.88	641,703
23 May 24	526.57001 -19.50	548.62	525.31	548.62	1,093,860
22 May 24	546.07001 -0.80	551.21	541.66	546.76	506,369
21 May 24	546.87000 -1.13	548.55	545.13	546.61	546,518
20 May 24	548.00000 +2.89	551.67	543.29	545.43	618,511
17 May 24	545.10999 +5.62	547.21	541.49	545.99	817,421
16 May 24	539.48999 -13.78	551.53	537.66	551.53	1,053,799
15 May 24	553.27002 +3.87	556.84	552.16	552.60	581,167
14 May 24	549.40002 -1.63	551.79	545.12	550.66	633,623
13 May 24	551.03003 -10.10	562.99	550.67	561.21	543,787
10 May 24	561.13000 +0.44	568.81	559.81	565.00	489,003
09 May 24	560.69000 +5.78	562.45	552.98	554.08	427,998
08 May 24	554.90997 +4.73	557.50	548.20	548.40	314,504
07 May 24	550.17999 -0.61	557.35	549.03	552.77	450,702
06 May 24	550.78998 +14.61	552.89	543.00	543.91	604,648
03 May 24	536.17999 +5.50	547.34	532.54	536.49	970,079
02 May 24	530.67999 -12.28	535.00	515.82	525.20	1,732,926
01 May 24	542.96002 -1.95	552.19	540.47	542.36	880,762
30 Apr 24	544.90997 -9.53	558.95	544.52	552.83	615,127
29 Apr 24	554.44000 +0.80	555.98	550.85	553.64	534,624
26 Apr 24	553.64001 +4.26	554.62	549.15	550.01	548,737
25 Apr 24	549.38000 +3.03	552.04	534.63	540.00	522,289
24 Apr 24	546.34998 -4.05	556.87	539.22	552.38	571,978
23 Apr 24	550.40002 +10.68	552.86	543.22	545.46	355,000
22 Apr 24	539.71997 +5.07	546.65	534.36	537.79	533,126
19 Apr 24	534.65002 -3.44	543.29	531.78	540.77	555,682
18 Apr 24	538.09003 -2.48	547.93	537.38	545.00	389,782
17 Apr 24	540.57001 -3.57	548.39	536.39	548.39	513,141
16 Apr 24	544.14001 +0.77	546.91	536.84	545.00	634,731
15 Apr 24	543.37000 -6.95	561.90	540.88	560.71	671,280
12 Apr 24	550.32001 -5.47	554.32	546.37	550.08	457,859
11 Apr 24	555.78998 +0.42	558.15	550.58	553.20	389,867
10 Apr 24	555.37000 -5.98	560.64	547.96	553.32	532,306
09 Apr 24	561.34998 -4.58	568.88	547.99	568.00	483,382
08 Apr 24	565.92999 -0.74	568.78	562.96	566.73	443,890
05 Apr 24	566.66998 +11.02	566.98	553.48	554.23	480,897
04 Apr 24	555.65002 -2.92	570.15	551.74	565.12	610,222
03 Apr 24	558.57001 +11.13	561.11	548.50	550.00	563,920
02 Apr 24	547.44000 -3.57	551.49	545.14	551.49	596,125
01 Apr 24	551.01001 -4.78	556.00	550.23	555.79	323,263
28 Mar 24	555.78998 -2.26	557.31	553.14	556.34	607,067
27 Mar 24	558.04999 +8.89	558.64	548.91	552.45	516,221
26 Mar 24	549.15997 -1.37	554.88	549.01	550.80	425,377
25 Mar 24	550.53003 -4.36	556.26	549.70	553.77	393,042
22 Mar 24	554.89001 -5.75	560.99	553.44	558.37	390,765
21 Mar 24	560.64001 +14.18	561.13	548.65	550.17	616,052
20 Mar 24	546.46002 +7.62	547.54	537.73	538.76	402,570
19 Mar 24	538.84003 +2.58	540.27	535.08	535.81	543,723
18 Mar 24	536.26001 +0.84	540.26	535.92	538.94	492,856
15 Mar 24	535.41998 -0.83	538.51	531.32	532.14	666,795
14 Mar 24	536.25000 -3.31	544.99	531.44	543.91	612,374
13 Mar 24	539.56000 +1.28	540.57	537.34	540.57	511,124
12 Mar 24	538.28003 +2.24	539.10	531.69	536.04	509,035
11 Mar 24	536.03998 -1.31	536.61	528.00	533.93	593,137
08 Mar 24	537.34998 -2.13	543.00	532.67	539.88	521,903
07 Mar 24	539.47998 +8.25	539.72	533.03	535.16	557,140
06 Mar 24	531.22998 +3.23	533.48	528.31	531.08	895,309
05 Mar 24	528.00000 -7.51	534.92	526.04	532.90	671,763
04 Mar 24	535.51001 -2.29	543.92	535.14	537.74	389,653
01 Mar 24	537.79999 +2.35	539.06	534.47	535.46	509,853
29 Feb 24	535.45001 +4.35	536.50	527.24	531.89	851,417
28 Feb 24	531.09998 -0.39	536.57	530.00	531.12	431,204
27 Feb 24	531.48999 +0.68	533.30	527.05	532.90	381,074
26 Feb 24	530.81000 -0.26	532.95	528.00	530.47	459,179
23 Feb 24	531.07001 +1.07	534.10	526.64	532.90	516,588
22 Feb 24	530.00000 +6.29	535.55	528.28	531.95	528,256
21 Feb 24	523.71002 +4.18	524.06	518.40	522.19	469,585
20 Feb 24	519.53003 -0.53	521.06	513.05	516.33	681,286
16 Feb 24	520.06000 -1.81	527.43	520.00	524.03	621,899
15 Feb 24	521.87000 -0.04	527.06	520.14	523.71	626,285
14 Feb 24	521.90997 +10.28	525.35	518.27	519.76	684,005
13 Feb 24	511.63000 -6.57	513.27	505.67	510.00	801,187
12 Feb 24	518.20001 -3.18	521.37	516.79	519.05	465,620
09 Feb 24	521.38000 +5.87	521.50	513.99	516.24	558,821
08 Feb 24	515.51001 +1.29	515.59	509.02	512.82	477,319
07 Feb 24	514.21997 +2.67	517.51	511.63	515.25	529,605
06 Feb 24	511.54999 +2.68	511.58	505.03	509.69	649,141
05 Feb 24	508.87000 -1.49	512.10	506.41	506.41	748,928
02 Feb 24	510.35999 +10.18	514.85	488.45	499.59	1,139,091
01 Feb 24	500.17999 +35.68	500.66	482.60	492.20	1,584,470
31 Jan 24	464.50000 -13.36	474.43	463.16	473.86	1,680,450
30 Jan 24	477.85999 +1.36	479.14	474.56	474.83	800,713
29 Jan 24	476.50000 +4.91	476.59	469.26	470.79	610,793
26 Jan 24	471.59000 -0.21	474.08	469.89	473.16	444,745
25 Jan 24	471.79999 +6.92	473.77	466.31	471.65	690,857
24 Jan 24	464.88000 -4.22	471.95	464.46	471.95	554,553
23 Jan 24	469.10001 -4.42	475.45	467.58	475.45	469,163
22 Jan 24	473.51999 +3.15	477.37	472.17	472.19	382,001
19 Jan 24	470.37000 +4.67	471.56	464.79	467.40	644,022
18 Jan 24	465.70001 +9.65	466.27	458.09	458.09	442,288
17 Jan 24	456.04999 -4.70	458.74	453.18	455.14	634,691
16 Jan 24	460.75000 +0.43	461.08	454.00	457.77	590,050
12 Jan 24	460.32001 -2.32	465.83	458.39	465.00	319,503
11 Jan 24	462.64001 +1.86	464.03	455.93	462.37	444,147
10 Jan 24	460.78000 +3.32	461.10	456.00	458.17	451,955
09 Jan 24	457.45999 -1.23	457.47	449.89	454.68	518,237
08 Jan 24	458.69000 +5.14	458.74	451.67	455.09	485,709
05 Jan 24	453.54999 +1.49	456.06	451.50	451.58	420,021
04 Jan 24	452.06000 +1.38	459.36	451.50	451.95	544,082
03 Jan 24	450.67999 -7.93	458.56	449.39	456.63	546,253
02 Jan 24	458.60999 -2.09	461.36	456.92	458.48	635,564
29 Dec 23	460.70001 -1.26	464.00	459.95	462.64	400,923
28 Dec 23	461.95999 -0.29	463.58	440.00	447.51	467,685
27 Dec 23	462.25000 +0.79	463.36	460.05	461.14	301,532
26 Dec 23	461.45999 +3.27	462.89	458.33	458.41	267,505
22 Dec 23	458.19000 +2.29	460.22	455.23	456.35	374,106
21 Dec 23	455.89999 +6.48	456.71	451.57	453.59	311,508
20 Dec 23	449.42001 -10.84	462.17	448.96	458.94	624,696
19 Dec 23	460.26001 +6.77	462.11	455.40	456.50	546,974
18 Dec 23	453.48999 -0.11	455.50	450.93	455.50	507,349
15 Dec 23	453.60001 -1.81	458.37	451.84	453.09	1,187,346
14 Dec 23	455.41000 +13.87	456.73	446.10	446.85	766,630
13 Dec 23	441.54001 +0.71	444.72	435.77	442.19	636,565
12 Dec 23	440.82999 +2.61	443.41	437.89	439.43	518,480
11 Dec 23	438.22000 -0.41	439.89	436.40	436.80	829,202
08 Dec 23	438.63000 +4.86	440.03	432.91	432.91	858,318
07 Dec 23	433.76999 -0.55	436.59	431.98	435.93	532,556
06 Dec 23	434.32001 -0.51	443.91	433.55	437.39	409,856
05 Dec 23	434.82999 -3.32	438.61	433.86	436.99	492,804
04 Dec 23	438.14999 -2.01	439.65	434.09	435.13	553,075
01 Dec 23	440.16000 +6.98	441.09	433.11	433.11	578,698
30 Nov 23	433.17999 +5.12	434.15	426.78	430.38	636,738
29 Nov 23	428.06000 +1.53	433.08	426.65	430.82	504,089
28 Nov 23	426.53000 -5.39	436.50	426.49	432.55	803,944
27 Nov 23	431.92001 -1.75	433.85	429.35	430.49	384,689
24 Nov 23	433.67001 +2.44	435.17	430.05	432.26	221,694
22 Nov 23	431.23001 -1.69	434.96	429.78	432.80	572,105
21 Nov 23	432.92001 +1.39	435.33	428.99	430.88	453,942
20 Nov 23	431.53000 -1.11	434.00	429.46	431.49	426,763
17 Nov 23	432.64001 +6.20	433.20	426.39	428.00	538,636
16 Nov 23	426.44000 -2.64	434.04	425.20	429.30	778,412
15 Nov 23	429.07999 +1.12	433.23	428.68	429.52	749,471
14 Nov 23	427.95999 +8.53	432.73	422.36	425.39	588,025
13 Nov 23	419.42999 -0.02	421.64	415.97	417.68	374,257
10 Nov 23	419.45001 +6.63	420.31	412.95	413.78	505,495
09 Nov 23	412.82001 +2.16	422.17	410.86	415.04	815,850
08 Nov 23	410.66000 +3.58	414.76	407.78	409.73	715,178
07 Nov 23	407.07999 +0.94	408.84	401.31	403.14	626,926
06 Nov 23	406.14001 +4.95	406.43	399.19	402.00	822,163
03 Nov 23	401.19000 -3.39	413.00	400.35	411.40	1,126,952
02 Nov 23	404.57999 +34.11	411.46	395.00	396.40	1,580,794
01 Nov 23	370.47000 +1.56	370.52	362.60	369.62	1,202,220
31 Oct 23	368.91000 -0.64	368.99	362.49	366.36	1,178,432
30 Oct 23	369.54999 +3.31	371.93	365.57	370.47	527,388
27 Oct 23	366.23999 -3.72	372.70	364.61	369.28	476,260
26 Oct 23	369.95999 +2.44	375.94	369.20	369.34	559,398
25 Oct 23	367.51999 -5.76	373.09	366.48	371.38	626,250
24 Oct 23	373.28000 +6.41	376.43	368.11	372.47	560,608
23 Oct 23	366.87000 -6.05	374.26	366.28	373.03	634,721
20 Oct 23	372.92001 -2.06	376.19	369.38	375.31	653,237
19 Oct 23	374.98001 -4.00	386.77	373.21	378.25	939,169
18 Oct 23	378.98001 -23.85	397.45	377.76	397.13	1,065,794
17 Oct 23	402.82999 +5.84	407.23	393.07	394.33	578,372
16 Oct 23	396.98999 +4.06	402.26	392.72	397.90	467,710
13 Oct 23	392.92999 -13.94	409.17	389.17	408.23	788,236
12 Oct 23	406.87000 -0.42	412.28	401.58	407.71	901,374
11 Oct 23	407.29001 +10.03	407.47	397.81	397.81	733,623
10 Oct 23	397.26001 +1.85	401.91	394.95	396.64	408,822
09 Oct 23	395.41000 +3.69	396.10	385.92	390.65	450,764
06 Oct 23	391.72000 +8.04	396.99	380.31	382.90	855,330
05 Oct 23	383.67999 -0.91	391.56	381.58	389.11	835,431
04 Oct 23	384.59000 +2.64	385.89	378.03	381.95	504,702
03 Oct 23	381.95001 -3.29	386.75	378.20	383.65	454,245
02 Oct 23	385.23999 -4.28	392.14	383.00	388.85	482,096
29 Sep 23	389.51999 -2.91	395.96	388.05	395.85	535,181
28 Sep 23	392.42999 +1.32	397.58	389.59	390.86	581,500
27 Sep 23	391.10999 +7.22	393.28	384.67	387.14	568,084
26 Sep 23	383.89001 -7.62	390.84	382.49	388.98	571,478
25 Sep 23	391.51001 +4.21	393.23	383.55	384.72	603,806
22 Sep 23	387.29999 +5.69	388.58	380.74	381.42	799,328
21 Sep 23	381.60999 -8.85	388.16	381.37	387.79	650,005
20 Sep 23	390.45999 -1.25	399.23	390.19	394.16	539,365
19 Sep 23	391.70999 -4.15	396.40	383.58	394.27	687,295
18 Sep 23	395.85999 +3.74	397.79	391.40	392.60	487,979
15 Sep 23	392.12000 -3.06	394.64	388.69	394.09	825,391
14 Sep 23	395.17999 +5.15	397.29	389.08	394.31	724,174
13 Sep 23	390.03000 -15.35	405.15	388.06	404.39	1,041,273
12 Sep 23	405.38000 -0.79	412.50	403.16	403.23	618,112
11 Sep 23	406.17001 -3.03	413.59	403.09	411.91	514,030
08 Sep 23	409.20001 +0.09	410.43	406.06	408.74	527,217
07 Sep 23	409.10999 -2.75	411.01	404.98	409.33	764,708
06 Sep 23	411.85999 +0.19	415.94	407.92	408.63	595,355
05 Sep 23	411.67001 -10.79	423.16	410.86	422.70	527,150
01 Sep 23	422.45999 +5.56	423.10	417.03	418.94	501,357
31 Aug 23	416.89999 -1.93	421.28	416.90	417.06	640,059
30 Aug 23	418.82999 +2.33	421.42	415.60	419.04	551,882
29 Aug 23	416.50000 +7.96	417.45	407.21	407.63	584,016
28 Aug 23	408.54001 +5.33	410.38	403.08	404.39	388,476
25 Aug 23	403.20999 +4.88	405.90	397.05	402.22	596,105
24 Aug 23	398.32999 -5.82	409.42	398.23	402.65	545,705
23 Aug 23	404.14999 +6.05	405.96	397.18	397.18	512,023
22 Aug 23	398.10001 +0.63	401.30	395.92	400.51	309,803
21 Aug 23	397.47000 -0.29	400.02	393.84	400.02	477,803
18 Aug 23	397.76001 -1.29	400.89	392.18	394.44	809,892
17 Aug 23	399.04999 -7.27	409.54	399.05	408.19	664,237
16 Aug 23	406.32001 -2.44	413.12	406.32	408.92	425,497
15 Aug 23	408.76001 -5.06	411.81	407.64	410.95	433,509
14 Aug 23	413.82001 -2.69	417.65	412.08	415.97	437,047
11 Aug 23	416.51001 +3.75	420.25	412.21	412.35	564,453
10 Aug 23	412.76001 -9.50	424.78	411.22	420.99	908,598
09 Aug 23	422.26001 -2.86	428.16	421.91	424.66	654,556
08 Aug 23	425.12000 +0.17	425.69	416.15	421.16	667,025
07 Aug 23	424.95001 +10.80	425.88	417.57	420.15	697,556
04 Aug 23	414.14999 -4.03	421.90	413.35	419.47	963,267
03 Aug 23	418.17999 +12.31	421.18	397.01	420.08	1,576,163
02 Aug 23	405.87000 -8.30	417.47	405.02	410.81	1,174,220
01 Aug 23	414.17001 +4.16	419.25	406.09	406.76	990,080
31 Jul 23	410.01001 +10.44	410.15	399.77	401.47	812,684
28 Jul 23	399.57001 +2.26	400.57	396.04	400.57	465,639
27 Jul 23	397.31000 +3.55	399.00	392.91	396.26	610,663
26 Jul 23	393.76001 -4.33	398.53	391.35	396.49	725,009
25 Jul 23	398.09000 +0.22	399.31	394.18	394.74	636,829
24 Jul 23	397.87000 +0.22	401.35	397.00	399.12	744,442
21 Jul 23	397.64999 -5.16	403.08	397.58	403.08	730,989
20 Jul 23	402.81000 -0.87	407.04	401.36	405.04	627,096
19 Jul 23	403.67999 -4.88	407.99	399.89	402.61	699,965
18 Jul 23	408.56000 +7.61	409.62	395.06	400.71	634,463
17 Jul 23	400.95001 +4.75	401.37	394.39	394.81	614,444
14 Jul 23	396.20001 -2.46	397.90	393.23	397.37	522,079
13 Jul 23	398.66000 +1.57	401.97	394.93	398.52	840,865
12 Jul 23	397.09000 -1.61	402.99	395.36	402.33	1,184,564
11 Jul 23	398.70001 +6.06	400.08	392.31	394.18	743,128
10 Jul 23	392.64001 +8.47	393.16	384.68	386.15	555,593
07 Jul 23	384.17001 +5.21	388.59	378.18	378.38	545,965
06 Jul 23	378.95999 -3.89	379.59	373.69	378.84	873,742
05 Jul 23	382.85001 -8.16	385.68	381.67	385.00	830,963
03 Jul 23	391.01001 +0.97	391.68	385.48	387.98	288,240
30 Jun 23	390.04001 +3.29	392.81	387.44	389.77	608,216
29 Jun 23	386.75000 +4.30	387.30	378.49	380.90	534,096
28 Jun 23	382.45001 +2.26	382.98	378.22	380.57	669,609
27 Jun 23	380.19000 +4.72	382.13	374.32	374.32	760,280
26 Jun 23	375.47000 +5.35	377.95	370.36	370.36	778,293
23 Jun 23	370.12000 -0.89	370.67	364.70	366.80	1,183,766
22 Jun 23	371.01001 -3.24	374.46	368.81	374.07	719,855
21 Jun 23	374.25000 +2.40	377.12	366.77	370.02	671,704
20 Jun 23	371.85001 +2.75	373.08	363.84	366.08	787,513
16 Jun 23	369.10001 -4.94	377.48	368.75	375.72	1,037,822
15 Jun 23	374.04001 +6.49	374.64	366.47	369.34	1,015,616
14 Jun 23	367.54999 -0.68	371.20	363.13	370.60	1,251,496
13 Jun 23	368.23001 +9.64	369.72	359.67	359.67	934,579
12 Jun 23	358.59000 +2.46	360.05	353.63	356.31	651,548
09 Jun 23	356.13000 +0.30	357.39	350.01	357.14	590,386
08 Jun 23	355.82999 -3.11	358.04	352.31	356.08	997,718
07 Jun 23	358.94000 +12.36	359.24	345.95	348.33	1,643,070
06 Jun 23	346.57999 +9.20	346.97	334.09	335.44	1,268,320
05 Jun 23	337.38000 -3.35	341.38	334.99	341.38	533,000
02 Jun 23	340.73001 +14.74	341.73	329.42	330.74	847,861
01 Jun 23	325.98999 +5.55	326.76	319.37	322.33	678,067
31 May 23	320.44000 -9.81	331.69	319.14	328.32	1,130,726
30 May 23	330.25000 -2.63	335.78	329.92	334.81	791,752
26 May 23	332.88000 +5.75	333.80	328.40	328.58	558,201
25 May 23	327.13000 +5.12	328.58	323.21	323.94	780,266
24 May 23	322.01001 -6.77	328.76	321.15	327.06	748,484
23 May 23	328.78000 -5.36	333.48	327.88	331.84	893,010
22 May 23	334.14001 +1.30	336.33	329.11	333.60	762,763
19 May 23	332.84000 -2.31	341.27	330.94	339.57	629,136
18 May 23	335.14999 +4.23	338.73	329.47	330.19	736,368
17 May 23	330.92001 +9.38	332.98	323.30	324.29	631,093
16 May 23	321.54001 -6.16	327.00	321.51	325.40	470,721
15 May 23	327.70001 +3.71	328.17	323.99	325.16	495,440
12 May 23	323.98999 -0.60	327.65	320.64	327.65	753,093
11 May 23	324.59000 -2.29	326.74	321.49	323.19	843,092
10 May 23	326.88000 -12.23	339.50	322.87	338.29	1,452,947
09 May 23	339.10999 +4.27	340.11	332.55	334.13	1,195,898
08 May 23	334.84000 +1.54	337.67	330.58	337.46	759,239
05 May 23	333.29999 +11.01	335.23	327.81	328.87	1,030,843
04 May 23	322.29001 -0.93	337.93	322.19	337.93	1,467,910
03 May 23	323.22000 -1.80	330.31	323.22	326.40	1,078,942
02 May 23	325.01999 -2.35	327.24	318.32	325.77	877,157
01 May 23	327.37000 +2.49	330.22	324.87	324.87	852,393
28 Apr 23	324.88000 +1.58	327.42	321.92	324.07	692,870
27 Apr 23	323.29999 +11.65	324.09	312.36	314.31	1,021,460
26 Apr 23	311.64999 -5.46	316.26	309.89	314.26	581,672
25 Apr 23	317.10999 -5.85	323.33	315.94	320.61	533,668
24 Apr 23	322.95999 +2.16	323.83	320.45	321.20	477,981
21 Apr 23	320.79999 +1.47	321.65	317.13	320.68	584,654
20 Apr 23	319.32999 -4.10	323.89	318.76	320.56	716,795
19 Apr 23	323.42999 -1.27	324.52	320.19	322.83	531,592
18 Apr 23	324.70001 -0.71	329.89	323.09	328.12	682,331
17 Apr 23	325.41000 +6.30	325.73	319.53	320.57	765,291
14 Apr 23	319.10999 -0.44	324.31	317.10	320.10	947,036
13 Apr 23	319.54999 -4.97	323.71	310.06	323.71	1,048,023
12 Apr 23	324.51999 +6.54	326.90	319.90	320.97	955,188
11 Apr 23	317.98001 +2.81	321.90	316.33	316.62	869,351
10 Apr 23	315.17001 +2.70	317.93	310.48	311.85	988,684
06 Apr 23	312.47000 -0.11	314.48	308.26	311.49	714,695
05 Apr 23	312.57999 -8.06	320.43	308.78	319.66	1,690,205
04 Apr 23	320.64001 -18.53	339.52	318.67	339.52	1,121,514
03 Apr 23	339.17001 +3.06	339.87	331.69	336.36	1,102,228
31 Mar 23	336.10999 -0.46	339.51	334.82	338.50	1,032,922
30 Mar 23	336.57001 +2.40	338.64	335.20	336.87	528,445
29 Mar 23	334.17001 +6.43	334.42	329.20	331.00	631,709
28 Mar 23	327.73999 +3.08	329.26	324.55	324.55	510,365
27 Mar 23	324.66000 +3.79	325.94	321.52	325.62	693,199
24 Mar 23	320.87000 +0.45	321.03	310.78	315.62	800,466
23 Mar 23	320.42001 -1.70	327.69	316.23	321.51	841,863
22 Mar 23	322.12000 -4.09	333.47	321.89	326.21	1,241,834
21 Mar 23	326.20999 +10.38	328.75	322.32	322.58	1,385,339
20 Mar 23	315.82999 +10.91	316.52	307.48	307.48	1,231,612
17 Mar 23	304.92001 -9.08	310.64	300.86	310.64	1,809,592
16 Mar 23	314.00000 +0.46	317.64	304.75	309.80	1,516,318
15 Mar 23	313.54001 -20.68	329.84	309.29	326.11	2,064,781
14 Mar 23	334.22000 +2.13	338.95	327.98	338.32	1,612,282
13 Mar 23	332.09000 -6.38	335.78	326.76	333.91	1,054,153
10 Mar 23	338.47000 -12.46	351.36	337.42	350.99	1,479,995
09 Mar 23	350.92999 -11.74	364.57	350.75	364.42	1,011,641
08 Mar 23	362.67001 +3.13	363.03	358.28	359.65	770,852
07 Mar 23	359.54001 -0.96	363.08	358.55	361.28	1,077,051
06 Mar 23	360.50000 +0.65	364.26	359.17	359.39	699,703
03 Mar 23	359.85001 +4.35	360.30	354.31	356.87	596,323
02 Mar 23	355.50000 +2.15	357.06	350.32	351.80	649,107
01 Mar 23	353.35001 +1.50	355.80	349.96	351.08	862,832
28 Feb 23	351.85001 +1.37	354.44	348.97	350.65	712,752
27 Feb 23	350.48001 +2.45	354.00	349.48	352.76	687,412
24 Feb 23	348.03000 -0.98	348.13	339.78	345.86	587,879
23 Feb 23	349.01001 +3.69	349.57	343.45	347.85	636,261
22 Feb 23	345.32001 +1.78	348.93	343.17	344.48	496,978
21 Feb 23	343.54001 -11.94	354.34	342.27	352.55	926,222
17 Feb 23	355.48001 +0.94	356.98	349.71	353.96	822,727
16 Feb 23	354.54001 -6.62	361.17	353.50	356.66	1,061,426
15 Feb 23	361.16000 +8.81	361.33	351.01	351.43	1,001,639
14 Feb 23	352.35001 +0.31	354.65	348.03	349.79	650,543
13 Feb 23	352.04001 +3.16	355.42	346.81	350.06	946,690
10 Feb 23	348.88000 -2.74	351.48	347.74	350.26	991,425
09 Feb 23	351.62000 -0.37	357.42	349.06	353.31	1,445,950
08 Feb 23	351.98999 +2.97	352.75	346.32	346.41	1,500,337
07 Feb 23	349.01999 +0.03	350.24	339.83	348.04	1,154,794
06 Feb 23	348.98999 -1.01	352.74	346.02	348.25	1,053,856
03 Feb 23	350.00000 +12.45	350.36	336.17	336.77	2,096,622
02 Feb 23	337.54999 +8.86	344.92	335.21	340.00	1,711,875
01 Feb 23	328.69000 +2.69	332.81	322.86	323.74	1,188,179
31 Jan 23	326.00000 +8.70	326.25	315.34	319.51	1,056,693
30 Jan 23	317.29999 -2.50	321.69	316.83	317.67	786,661
27 Jan 23	319.79999 +5.39	321.64	312.06	313.15	835,281
26 Jan 23	314.41000 +4.21	314.67	307.83	311.69	568,978
25 Jan 23	310.20001 -2.49	310.31	304.48	307.66	447,430
24 Jan 23	312.69000 +0.98	316.45	306.72	312.01	680,680
23 Jan 23	311.70999 +6.39	312.15	304.94	305.64	994,006
20 Jan 23	305.32001 +7.51	306.24	297.49	299.30	864,701
19 Jan 23	297.81000 -10.00	305.61	297.12	305.48	824,699
18 Jan 23	307.81000 -6.90	317.54	307.45	315.70	863,180
17 Jan 23	314.70999 -2.78	319.00	314.64	317.54	691,595
13 Jan 23	317.48999 +2.31	318.83	312.03	313.51	567,478
12 Jan 23	315.17999 +3.86	317.00	311.16	313.56	711,510
11 Jan 23	311.32001 +0.82	313.95	307.74	313.95	866,083
10 Jan 23	310.50000 +0.98	311.18	307.48	309.44	983,012
09 Jan 23	309.51999 +0.97	312.64	308.84	309.55	878,123
06 Jan 23	308.54999 +10.45	310.50	302.84	302.84	1,135,037
05 Jan 23	298.10001 +1.21	298.82	293.66	296.18	722,348
04 Jan 23	296.89001 +5.13	296.90	291.62	294.68	757,782
03 Jan 23	291.76001 +0.76	293.88	288.61	293.00	638,845
30 Dec 22	291.00000 -1.00	291.79	287.49	290.79	324,096
29 Dec 22	292.00000 +5.13	293.49	287.59	289.56	542,516
28 Dec 22	286.87000 -5.70	294.25	286.79	293.00	314,300
27 Dec 22	292.57001 +1.61	295.20	289.61	292.01	378,221
23 Dec 22	290.95999 +0.44	291.18	288.47	289.87	325,206
22 Dec 22	290.51999 -1.72	290.89	284.15	289.22	623,741
21 Dec 22	292.23999 +5.62	292.81	288.45	289.59	569,401
20 Dec 22	286.62000 +3.92	288.15	281.19	282.43	554,422
19 Dec 22	282.70001 -3.05	288.59	281.89	285.77	676,216
16 Dec 22	285.75000 -3.88	289.52	284.54	286.26	1,201,306
15 Dec 22	289.63000 -7.36	292.90	288.81	292.76	740,827
14 Dec 22	296.98999 -1.30	304.28	294.94	298.50	697,024
13 Dec 22	298.29001 +2.45	304.59	296.20	304.59	1,047,270
12 Dec 22	295.84000 +6.40	296.26	288.42	290.23	754,825
09 Dec 22	289.44000 -2.67	294.31	289.10	291.91	504,753
08 Dec 22	292.10999 +0.05	295.23	290.94	294.00	537,732
07 Dec 22	292.06000 +1.97	292.25	288.99	288.99	685,676
06 Dec 22	290.09000 -2.78	294.77	287.10	292.64	701,496
05 Dec 22	292.87000 -4.51	294.21	290.20	293.10	659,681
02 Dec 22	297.38000 -0.14	297.55	292.25	293.14	893,697
01 Dec 22	297.51999 -1.42	302.05	296.25	301.09	1,028,024
30 Nov 22	298.94000 +4.65	299.04	288.69	294.13	1,660,508
29 Nov 22	294.29001 -0.78	299.07	292.66	295.17	1,115,852
28 Nov 22	295.07001 -10.96	304.43	293.79	303.00	1,345,509
25 Nov 22	306.03000 -0.32	308.35	305.76	307.73	344,403
23 Nov 22	306.35001 -3.04	310.61	305.35	310.15	801,487
22 Nov 22	309.39001 +1.98	311.58	306.82	309.51	677,730
21 Nov 22	307.41000 +1.78	308.70	304.02	304.02	508,919
18 Nov 22	305.63000 +1.49	307.78	302.52	307.78	732,361
17 Nov 22	304.14001 -5.23	305.14	295.48	304.25	866,846
16 Nov 22	309.37000 -1.69	310.69	306.40	310.04	668,169
15 Nov 22	311.06000 +4.10	313.24	307.50	311.86	1,160,762
14 Nov 22	306.95999 -1.61	312.81	305.67	306.63	828,216
11 Nov 22	308.57001 +5.25	309.80	302.20	305.32	819,226
10 Nov 22	303.32001 +14.09	304.63	297.93	300.67	1,142,073
09 Nov 22	289.23001 -10.02	296.42	288.22	295.93	1,037,369
08 Nov 22	299.25000 +45.01	303.43	295.65	302.76	604,905
14 Oct 22	254.24001 -4.92	261.98	252.55	260.16	746,014
13 Oct 22	259.16000 +5.99	260.67	244.85	247.82	1,357,464
12 Oct 22	253.17000 -1.83	256.40	252.45	255.95	697,043
11 Oct 22	255.00000 +2.13	258.87	250.10	250.60	822,193
10 Oct 22	252.87000 -1.32	256.86	250.84	256.78	711,207
07 Oct 22	254.19000 -6.74	258.76	252.40	257.87	613,040
06 Oct 22	260.92999 -2.26	265.49	260.72	263.43	774,678
05 Oct 22	263.19000 +0.16	264.87	256.48	258.49	983,297
04 Oct 22	263.03000 +10.77	263.33	257.77	257.77	1,262,682
03 Oct 22	252.25999 +9.95	254.33	244.28	246.34	871,183
30 Sep 22	242.31000 -3.25	249.93	242.03	246.12	902,143
29 Sep 22	245.56000 -2.29	246.26	241.42	245.00	1,312,258
28 Sep 22	247.85001 +9.56	249.03	238.98	241.13	1,562,570
27 Sep 22	238.28999 -1.69	244.53	235.69	243.14	1,334,755
26 Sep 22	239.98000 -4.64	245.19	237.54	242.27	1,350,971
23 Sep 22	244.62000 -5.81	248.51	241.28	247.60	845,255
22 Sep 22	250.42999 -8.20	260.15	249.99	258.64	892,958
21 Sep 22	258.63000 -0.33	266.09	257.68	261.49	1,346,015
20 Sep 22	258.95999 -6.20	261.86	257.32	261.34	830,315
19 Sep 22	265.16000 +5.06	265.77	258.04	258.60	605,255
16 Sep 22	260.10001 -7.44	264.59	258.64	263.46	1,041,429
15 Sep 22	267.54001 -3.23	273.57	266.73	271.14	501,283
14 Sep 22	270.76999 +0.49	272.80	267.35	271.67	584,588
13 Sep 22	270.28000 -12.27	276.77	269.29	274.73	719,644
12 Sep 22	282.54999 +3.56	285.16	280.44	280.54	636,829
09 Sep 22	278.98999 +4.23	280.16	275.85	276.41	662,338
08 Sep 22	274.76001 +1.75	274.86	268.40	270.24	462,558
07 Sep 22	273.01001 +6.48	273.92	265.40	266.59	432,578
06 Sep 22	266.53000 +1.66	266.94	262.60	265.76	638,241
02 Sep 22	264.87000 -2.78	272.00	263.07	271.69	491,532
01 Sep 22	267.64999 +2.65	267.93	262.23	262.58	644,170
31 Aug 22	265.00000 -4.61	271.02	264.10	269.77	972,091
30 Aug 22	269.60999 -3.71	275.13	267.64	274.77	757,562
29 Aug 22	273.32001 -2.88	277.70	271.75	273.84	796,317
26 Aug 22	276.20001 -16.18	291.72	276.07	291.72	964,338
25 Aug 22	292.38000 +6.98	292.52	286.72	286.77	472,284
24 Aug 22	285.39999 -0.16	288.27	283.07	284.72	480,003
23 Aug 22	285.56000 +0.50	289.30	284.65	285.21	439,191
22 Aug 22	285.06000 -10.70	291.32	284.58	290.55	774,834
19 Aug 22	295.76001 -4.98	298.72	294.35	298.72	516,252
18 Aug 22	300.73999 +1.55	301.14	297.28	300.32	698,343
17 Aug 22	299.19000 -6.92	302.11	297.92	301.17	924,730
16 Aug 22	306.10999 -0.31	307.76	303.65	305.28	806,156
15 Aug 22	306.42001 -1.58	307.01	303.10	305.07	486,207
12 Aug 22	308.00000 +5.74	308.20	302.84	303.52	420,551
11 Aug 22	302.26001 +2.57	304.11	301.15	302.68	721,086
10 Aug 22	299.69000 +9.94	299.87	294.44	295.80	620,431
09 Aug 22	289.75000 -2.80	292.50	288.30	291.38	453,331
08 Aug 22	292.54999 -0.27	296.55	291.12	295.56	595,813
05 Aug 22	292.82001 -0.65	293.84	288.93	290.28	618,232
04 Aug 22	293.47000 +3.41	296.99	286.53	294.64	1,176,518
03 Aug 22	290.06000 +4.47	291.17	284.09	286.63	820,717
02 Aug 22	285.59000 -1.71	290.67	284.16	285.54	741,259
01 Aug 22	287.29999 -1.79	289.44	284.51	285.67	1,007,405
29 Jul 22	289.09000 +6.14	290.10	282.19	283.94	800,255
28 Jul 22	282.95001 +5.90	283.16	277.41	278.48	771,612
27 Jul 22	277.04999 +6.73	279.54	269.65	271.66	841,800
26 Jul 22	270.32001 +2.77	271.37	266.46	267.57	732,012
25 Jul 22	267.54999 -0.32	269.41	265.65	267.75	396,946
22 Jul 22	267.87000 -0.43	270.36	265.61	268.98	464,629
21 Jul 22	268.29999 +3.11	268.55	262.03	264.20	588,145
20 Jul 22	265.19000 +5.20	266.17	258.08	260.25	784,734
19 Jul 22	259.98999 +12.23	261.42	250.92	251.89	1,015,746
18 Jul 22	247.75999 -0.60	253.93	246.67	251.30	785,451
15 Jul 22	248.36000 +3.70	251.30	246.49	250.00	2,553,628
14 Jul 22	244.66000 -0.53	245.58	238.63	240.53	751,536
13 Jul 22	245.19000 -3.91	247.19	242.52	244.21	921,288
12 Jul 22	249.10001 +1.05	254.01	246.68	246.68	542,527
11 Jul 22	248.05000 +0.01	250.45	246.35	247.02	806,833
08 Jul 22	248.03999 -2.92	250.95	246.17	250.13	291,801
07 Jul 22	250.96001 +6.84	251.18	245.18	247.04	749,949
06 Jul 22	244.12000 -2.19	247.53	239.93	245.54	779,141
05 Jul 22	246.31000 -2.75	246.58	238.92	244.55	572,383
01 Jul 22	249.06000 +3.01	250.70	240.80	245.81	969,404
30 Jun 22	246.05000 -1.28	248.46	240.78	243.25	1,127,802
29 Jun 22	247.33000 -2.67	251.43	245.66	251.43	906,881
28 Jun 22	250.00000 -1.87	256.92	249.65	253.45	808,427
27 Jun 22	251.87000 -1.23	255.60	249.82	254.55	635,391
24 Jun 22	253.10001 +13.14	253.50	242.10	243.51	921,181
23 Jun 22	239.96001 -3.91	244.39	235.50	242.51	693,412
22 Jun 22	243.87000 +1.97	245.86	237.19	237.19	832,442
21 Jun 22	241.89999 +5.53	242.41	236.45	240.18	925,645
17 Jun 22	236.37000 -4.17	239.36	230.44	232.99	1,518,066
16 Jun 22	240.53999 -14.25	248.50	238.26	248.50	980,116
15 Jun 22	254.78999 +2.16	258.08	251.13	254.93	664,975
14 Jun 22	252.63000 -0.52	257.45	249.52	253.85	663,467
13 Jun 22	253.14999 -10.46	258.56	251.25	252.21	767,448
10 Jun 22	263.60999 -13.35	271.73	263.48	270.82	632,763
09 Jun 22	276.95999 -6.06	283.89	276.89	282.17	613,282
08 Jun 22	283.01999 -0.74	284.00	279.47	281.13	694,705
07 Jun 22	283.76001 +5.96	284.09	274.61	275.86	507,516
06 Jun 22	277.79999 +0.96	280.54	275.93	278.69	574,128
03 Jun 22	276.84000 -1.98	278.58	274.86	275.98	340,713
02 Jun 22	278.82001 +6.32	279.28	272.64	275.18	501,546
01 Jun 22	272.50000 +0.33	274.91	268.74	273.41	648,095
31 May 22	272.17001 -0.55	273.66	268.02	270.21	1,075,707
27 May 22	272.72000 +4.71	273.39	270.54	270.70	472,230
26 May 22	268.01001 +5.44	269.63	265.67	266.80	393,734
25 May 22	262.57001 +0.50	265.17	258.48	260.61	712,041
24 May 22	262.07001 +0.44	262.88	254.06	259.95	481,588
23 May 22	261.63000 +2.86	263.73	259.17	262.73	592,060
20 May 22	258.76999 -3.92	265.45	253.33	265.25	660,017
19 May 22	262.69000 -0.66	267.22	258.55	260.33	559,413
18 May 22	263.35001 -9.10	270.94	262.49	269.23	535,806
17 May 22	272.45001 +7.05	274.27	266.89	272.04	638,193
16 May 22	265.39999 +0.05	268.73	258.83	263.29	719,422
13 May 22	265.35001 +4.91	267.39	262.00	264.40	811,197
12 May 22	260.44000 -4.45	264.38	253.85	261.76	1,116,904
11 May 22	264.89001 -0.85	273.22	263.01	265.33	558,126
10 May 22	265.73999 -5.45	274.65	261.86	273.72	807,242
09 May 22	271.19000 -0.35	276.01	265.65	266.80	1,003,817
06 May 22	271.54001 -4.62	275.64	260.23	272.63	798,055
05 May 22	276.16000 -14.42	283.00	270.00	270.36	1,563,791
04 May 22	290.57999 +14.15	291.24	275.08	277.23	1,233,651
03 May 22	276.42999 +3.37	278.84	270.76	272.53	843,500
02 May 22	273.06000 +2.24	277.67	265.42	270.23	873,504
29 Apr 22	270.82001 -5.54	280.81	269.64	275.40	776,777
28 Apr 22	276.35999 +4.66	277.49	268.33	273.16	625,368
27 Apr 22	271.70001 +0.32	275.77	269.94	272.25	661,680
26 Apr 22	271.38000 -6.88	279.42	271.17	275.12	511,885
25 Apr 22	278.26001 +1.19	278.41	268.23	274.58	704,609
22 Apr 22	277.07001 -9.90	286.38	276.36	284.16	617,670
21 Apr 22	286.97000 -2.47	294.99	284.69	292.54	619,045
20 Apr 22	289.44000 +6.49	291.21	285.08	285.08	619,256
19 Apr 22	282.95001 +11.63	283.29	272.69	272.86	549,018
18 Apr 22	271.32001 -2.55	275.20	269.53	272.68	468,742
14 Apr 22	273.87000 +0.32	277.31	272.66	275.82	509,259
13 Apr 22	273.54999 +3.29	276.00	269.28	269.59	490,937
12 Apr 22	270.26001 -0.16	277.10	269.09	272.75	428,719
11 Apr 22	270.42001 -3.64	277.94	269.87	273.90	609,425
08 Apr 22	274.06000 -2.57	279.10	273.46	276.28	587,800
07 Apr 22	276.63000 +3.20	278.27	268.87	272.81	1,160,259
06 Apr 22	273.42999 -1.00	274.04	266.94	270.23	1,896,420
05 Apr 22	274.42999 -9.71	283.66	273.81	281.36	787,387
04 Apr 22	284.14001 +1.94	285.05	278.06	281.50	539,135
01 Apr 22	282.20001 -1.56	299.57	279.96	286.92	836,919
31 Mar 22	283.76001 -7.89	293.44	283.74	289.37	777,596
30 Mar 22	291.64999 -6.13	298.93	291.53	297.00	566,772
29 Mar 22	297.78000 +11.10	297.93	290.18	290.96	645,202
28 Mar 22	286.67999 -3.75	290.09	285.00	289.44	676,639
25 Mar 22	290.42999 +1.29	292.07	287.78	289.14	342,821
24 Mar 22	289.14001 +2.40	289.35	286.08	288.11	380,669
23 Mar 22	286.73999 -3.48	289.67	286.11	288.53	579,658
22 Mar 22	290.22000 +1.69	293.14	288.63	290.04	382,802
21 Mar 22	288.53000 -1.86	291.48	286.82	288.72	695,107
18 Mar 22	290.39001 +1.53	290.70	282.98	286.82	958,435
17 Mar 22	288.85999 +2.95	288.86	280.16	280.16	463,088
16 Mar 22	285.91000 +6.77	290.35	279.17	282.31	653,767
15 Mar 22	279.14001 +5.17	280.85	275.78	278.20	684,536
14 Mar 22	273.97000 +2.99	277.83	271.02	274.62	868,556
11 Mar 22	270.98001 -4.65	279.25	270.31	277.20	1,002,629
10 Mar 22	275.63000 -2.45	276.54	270.19	272.40	979,731
09 Mar 22	278.07999 +6.46	286.20	277.88	278.70	844,160
08 Mar 22	271.62000 -0.30	283.66	268.51	274.73	1,162,227
07 Mar 22	271.92001 -11.93	284.96	271.87	283.00	1,243,416
04 Mar 22	283.85001 -11.12	290.72	282.59	289.81	1,027,073
03 Mar 22	294.97000 -2.34	300.22	292.45	299.84	584,213
02 Mar 22	297.31000 +9.69	298.88	290.61	291.16	756,508
01 Mar 22	287.62000 -8.77	297.48	284.96	296.11	944,494
28 Feb 22	296.39001 -1.60	298.33	291.50	293.28	755,669
25 Feb 22	297.98999 +8.80	298.84	288.73	289.65	555,329
24 Feb 22	289.19000 -0.73	290.01	280.35	283.43	1,310,675
23 Feb 22	289.92001 -5.39	297.73	289.48	297.73	643,260
22 Feb 22	295.31000 -4.72	302.21	293.78	299.94	621,976
18 Feb 22	300.03000 -2.99	305.93	299.01	301.54	554,968
17 Feb 22	303.01999 -7.21	308.97	301.91	307.52	407,149
16 Feb 22	310.23001 +3.89	311.10	304.08	304.96	664,473
15 Feb 22	306.34000 +5.20	309.00	304.39	304.76	741,516
14 Feb 22	301.14001 +0.61	302.99	297.04	300.88	764,819
11 Feb 22	300.53000 -3.89	306.73	297.98	304.05	733,263
10 Feb 22	304.42001 -9.83	313.78	302.12	308.43	799,267
09 Feb 22	314.25000 +9.52	315.02	306.20	307.22	708,535
08 Feb 22	304.73001 +0.96	304.98	299.61	304.15	1,026,619
07 Feb 22	303.76999 +0.80	310.00	302.29	303.00	1,107,703
04 Feb 22	302.97000 -8.59	311.55	297.93	310.00	1,173,031
03 Feb 22	311.56000 -8.15	340.00	309.55	337.09	1,607,000
02 Feb 22	319.70999 +2.50	321.00	314.29	315.50	950,740
01 Feb 22	317.20999 +7.20	318.11	308.18	309.78	1,104,189
31 Jan 22	310.01001 +1.45	311.49	303.14	306.24	729,376
28 Jan 22	308.56000 -0.12	308.70	297.71	306.26	815,655
27 Jan 22	308.67999 -5.21	322.39	304.25	318.45	915,660
26 Jan 22	313.89001 +2.09	322.29	308.86	315.57	861,124
25 Jan 22	311.79999 -2.37	315.64	302.01	307.40	812,138
24 Jan 22	314.17001 +0.69	315.40	298.41	306.80	1,018,550
21 Jan 22	313.48001 -0.75	317.65	308.81	315.14	846,279
20 Jan 22	314.23001 -8.86	326.45	313.21	323.07	906,192
19 Jan 22	323.09000 -4.80	330.20	322.61	328.07	884,658
18 Jan 22	327.89001 +0.96	327.92	321.72	323.62	816,641
14 Jan 22	326.92999 -0.86	327.00	320.27	324.24	775,883
13 Jan 22	327.79001 +2.68	330.50	324.47	325.18	499,517
12 Jan 22	325.10999 +3.74	327.25	322.89	324.59	529,094
11 Jan 22	321.37000 +3.92	322.05	311.99	317.81	541,540
10 Jan 22	317.45001 -6.29	321.87	315.28	320.73	576,842
07 Jan 22	323.73999 -0.39	328.23	322.81	324.52	621,752
06 Jan 22	324.13000 +5.76	325.82	318.17	320.50	594,435
05 Jan 22	318.37000 -5.67	326.71	318.00	325.48	1,015,215
04 Jan 22	324.04001 +8.04	326.99	316.47	319.84	712,451
03 Jan 22	316.00000 -2.12	322.02	314.13	318.41	880,447
31 Dec 21	318.12000 +3.12	319.37	314.61	315.00	352,842
30 Dec 21	315.00000 -3.60	319.96	314.70	319.07	439,688
29 Dec 21	318.60001 +1.18	319.92	317.39	318.47	281,617
28 Dec 21	317.42001 +0.89	319.00	316.28	316.28	306,135
27 Dec 21	316.53000 +4.64	316.58	311.86	312.55	375,249
23 Dec 21	311.89001 +5.41	313.20	306.81	307.92	633,153
22 Dec 21	306.48001 +1.15	307.35	304.10	304.87	426,355
21 Dec 21	305.32999 +8.95	306.44	299.11	300.32	623,281
20 Dec 21	296.38000 -6.23	297.59	289.77	297.59	823,973
17 Dec 21	302.60999 -10.53	312.79	302.14	312.65	1,554,583
16 Dec 21	313.14001 -1.97	318.87	311.93	318.42	827,353
15 Dec 21	315.10999 +3.71	316.13	307.20	312.06	717,840
14 Dec 21	311.39999 -2.70	317.46	309.62	312.46	624,454
13 Dec 21	314.10001 -4.83	320.50	313.87	320.00	636,986
10 Dec 21	318.92999 +0.61	322.74	317.79	320.59	450,981
09 Dec 21	318.32001 +2.09	320.21	313.34	314.88	486,500
08 Dec 21	316.23001 +1.77	317.38	313.34	315.02	409,103
07 Dec 21	314.45999 +2.80	319.57	313.55	315.03	552,728
06 Dec 21	311.66000 +6.26	314.51	307.11	309.84	710,313
03 Dec 21	305.39999 +0.47	307.19	299.79	306.70	650,425
02 Dec 21	304.92999 +11.83	307.04	294.88	295.28	706,204
01 Dec 21	293.10001 -8.96	309.36	293.06	308.08	801,156
30 Nov 21	302.06000 -7.08	309.44	299.92	305.67	1,397,804
29 Nov 21	309.14001 -0.50	314.56	304.86	313.56	716,578
26 Nov 21	309.64001 -15.40	316.06	307.03	316.06	684,574
24 Nov 21	325.04001 -3.98	328.19	324.78	326.91	499,037
23 Nov 21	329.01999 +2.43	329.65	325.44	328.30	697,070
22 Nov 21	326.59000 -3.16	332.33	326.48	330.94	547,645
19 Nov 21	329.75000 -2.55	334.82	329.73	333.29	865,516
18 Nov 21	332.29999 +2.98	332.50	327.62	329.70	761,946
17 Nov 21	329.32001 -3.16	332.55	328.08	330.81	446,423
16 Nov 21	332.48001 +4.15	334.78	328.86	330.04	790,469
15 Nov 21	328.32999 -5.67	334.98	327.80	334.74	689,795
12 Nov 21	334.00000 +7.10	334.34	326.73	329.09	919,117
11 Nov 21	326.89999 +0.11	328.69	324.30	327.10	419,295
10 Nov 21	326.79001 -2.78	328.99	324.76	328.51	557,965
09 Nov 21	329.57001 +0.10	333.00	327.88	330.29	554,219
08 Nov 21	329.47000 +3.72	332.61	326.61	328.84	883,290
05 Nov 21	325.75000 +0.11	330.60	322.38	330.12	940,550
04 Nov 21	325.64001 +21.56	329.93	318.68	320.00	1,617,594
03 Nov 21	304.07999 +2.15	304.36	298.17	299.57	850,583
02 Nov 21	301.92999 +1.11	303.91	300.91	302.26	1,119,818
01 Nov 21	300.82001 +4.23	302.48	295.97	297.34	608,994
29 Oct 21	296.59000 -5.09	302.71	296.25	300.11	713,213
28 Oct 21	301.67999 +3.70	304.46	297.94	298.27	774,595
27 Oct 21	297.98001 -6.22	305.54	297.67	304.49	869,603
26 Oct 21	304.20001 +0.30	308.00	302.58	304.43	720,664
25 Oct 21	303.89999 +4.65	304.61	297.86	298.89	738,633
22 Oct 21	299.25000 +0.05	302.55	298.86	300.03	325,340
21 Oct 21	299.20001 -1.14	299.47	296.65	299.44	318,246
20 Oct 21	300.34000 +4.10	301.21	295.09	296.00	479,933
19 Oct 21	296.23999 +0.46	297.50	294.19	296.72	359,482
18 Oct 21	295.78000 -2.17	297.21	293.64	294.67	469,377
15 Oct 21	297.95001 +3.45	301.65	296.46	297.70	431,863
14 Oct 21	294.50000 +8.68	295.52	288.26	289.05	454,622
13 Oct 21	285.82001 +1.11	287.79	283.00	284.74	510,210
12 Oct 21	284.70999 -2.72	290.16	283.89	288.66	416,082
11 Oct 21	287.42999 -3.52	292.83	287.15	291.49	584,134
08 Oct 21	290.95001 +1.19	292.39	287.68	290.80	469,950
07 Oct 21	289.76001 -3.82	298.24	288.97	296.39	835,450
06 Oct 21	293.57999 +1.64	293.95	284.70	288.67	995,584
05 Oct 21	291.94000 +2.99	295.59	288.08	289.15	940,874
04 Oct 21	288.95001 -2.74	292.31	286.66	290.35	962,736
01 Oct 21	291.69000 +12.07	292.78	280.74	282.48	1,090,500
30 Sep 21	279.62000 -8.97	290.14	279.46	289.55	918,683
29 Sep 21	288.59000 +2.63	290.55	285.47	287.39	777,311
28 Sep 21	285.95999 -5.07	291.00	284.85	290.38	917,110
27 Sep 21	291.03000 +3.19	296.15	288.41	288.98	706,970
24 Sep 21	287.84000 -3.26	291.97	287.70	291.05	644,989
23 Sep 21	291.10001 +5.70	293.62	286.96	287.02	1,032,589
22 Sep 21	285.39999 +5.93	287.26	281.72	283.24	652,886
21 Sep 21	279.47000 -5.27	286.27	279.35	286.20	894,888
20 Sep 21	284.73999 -2.89	285.17	279.12	280.99	1,003,614
17 Sep 21	287.63000 -1.91	293.86	284.89	293.82	1,302,201
16 Sep 21	289.54001 -0.65	291.41	286.95	289.24	640,382
15 Sep 21	290.19000 +4.48	290.57	285.20	286.09	577,437
14 Sep 21	285.70999 -3.81	291.70	284.83	291.62	643,518
13 Sep 21	289.51999 +5.47	291.27	284.16	287.58	907,756
10 Sep 21	284.04999 -3.97	291.05	283.40	289.65	799,741
09 Sep 21	288.01999 +0.26	289.44	284.38	287.76	741,744
08 Sep 21	287.76001 -2.14	289.42	283.14	289.16	1,043,712
07 Sep 21	289.89999 -0.01	293.76	288.16	289.37	1,225,154
03 Sep 21	289.91000 -4.97	294.53	289.25	293.76	770,398
02 Sep 21	294.88000 +0.92	297.23	293.68	295.33	811,743
01 Sep 21	293.95999 -2.71	297.15	291.26	296.71	751,756
31 Aug 21	296.67001 -4.88	302.18	296.29	302.18	1,452,181
30 Aug 21	301.54999 -2.98	304.79	300.98	304.79	555,671
27 Aug 21	304.53000 +0.52	308.36	304.23	305.76	783,029
26 Aug 21	304.01001 +0.50	305.90	301.53	303.25	741,679
25 Aug 21	303.51001 +4.54	305.19	298.00	299.67	844,966
24 Aug 21	298.97000 +4.41	301.26	295.08	295.12	1,007,973
23 Aug 21	294.56000 +6.71	295.97	288.74	289.88	828,279
20 Aug 21	287.85001 +0.52	289.75	285.50	286.77	625,702
19 Aug 21	287.32999 -5.73	294.97	285.77	291.02	744,727
18 Aug 21	293.06000 -3.28	296.00	292.70	294.84	985,490
17 Aug 21	296.34000 -2.66	298.36	293.64	296.89	1,290,093
16 Aug 21	299.00000 +6.00	302.20	291.26	291.72	1,846,658
13 Aug 21	293.00000 -1.63	296.55	290.20	295.63	1,156,381
12 Aug 21	294.63000 -1.37	297.00	294.22	295.19	1,644,423
11 Aug 21	296.00000 -2.65	301.91	294.47	300.62	2,338,276
10 Aug 21	298.64999 +1.50	301.32	295.50	296.89	1,528,578
09 Aug 21	297.14999 -1.38	299.73	294.39	298.68	1,110,972
06 Aug 21	298.53000 -1.70	302.06	292.85	293.49	1,413,426
05 Aug 21	300.23001 -3.12	305.48	298.77	302.89	1,172,340
04 Aug 21	303.35001 -6.08	310.31	303.23	306.34	830,939
03 Aug 21	309.42999 +3.97	310.32	301.33	304.16	772,399
02 Aug 21	305.45999 -6.57	318.50	305.25	306.00	1,355,867
30 Jul 21	312.03000 +2.69	312.16	308.00	308.38	491,337
29 Jul 21	309.34000 +3.02	310.93	306.75	309.00	519,082
28 Jul 21	306.32001 -2.86	310.55	305.41	310.13	516,331
27 Jul 21	309.17999 -0.05	312.08	305.55	307.39	517,455
26 Jul 21	309.23001 +2.55	309.36	305.80	306.91	451,062
23 Jul 21	306.67999 +3.77	307.72	303.54	306.15	449,469
22 Jul 21	302.91000 -2.27	305.94	301.95	305.94	426,202
21 Jul 21	305.17999 +5.65	307.05	300.52	302.03	603,471
20 Jul 21	299.53000 +9.60	300.29	289.36	290.20	1,061,706
19 Jul 21	289.92999 -10.07	293.86	286.23	293.86	910,679
16 Jul 21	300.00000 -6.24	308.12	299.50	307.40	659,005
15 Jul 21	306.23999 -0.59	310.53	304.18	304.75	704,506
14 Jul 21	306.82999 -2.97	311.99	304.74	311.73	657,604
13 Jul 21	309.79999 -3.59	313.61	309.26	313.38	675,598
12 Jul 21	313.39001 +1.82	313.53	308.65	309.00	889,356
09 Jul 21	311.57001 +4.69	313.61	310.36	311.35	649,356
08 Jul 21	306.88000 -1.36	311.77	301.20	303.34	1,155,782
07 Jul 21	308.23999 +4.32	310.62	303.29	303.29	879,376
06 Jul 21	303.92001 -4.35	307.40	301.53	306.82	1,176,090
02 Jul 21	308.26999 +1.24	309.75	305.88	307.46	709,051
01 Jul 21	307.03000 -0.08	310.00	306.00	309.78	996,488
30 Jun 21	307.10999 +4.46	307.67	301.13	301.13	957,251
29 Jun 21	302.64999 -1.17	307.85	302.43	306.22	982,524
28 Jun 21	303.82001 +2.08	305.00	297.07	300.85	1,160,866
25 Jun 21	301.73999 +2.87	303.81	299.83	300.35	1,395,974
24 Jun 21	298.87000 +3.63	299.72	294.76	296.43	1,111,570
23 Jun 21	295.23999 +5.95	297.89	290.58	292.95	1,295,000
22 Jun 21	289.29001 +1.24	290.65	285.23	287.20	778,287
21 Jun 21	288.04999 +7.06	288.93	282.56	284.89	845,856
18 Jun 21	280.98999 -4.26	285.81	280.50	280.94	1,532,791
17 Jun 21	285.25000 -10.70	296.98	281.98	295.87	1,239,214
16 Jun 21	295.95001 +0.06	298.48	291.70	295.34	864,216
15 Jun 21	295.89001 -1.02	298.20	294.02	298.12	1,746,053
14 Jun 21	296.91000 -5.07	301.95	295.14	301.46	1,119,524
11 Jun 21	301.98001 -1.18	306.75	300.69	305.54	771,353
10 Jun 21	303.16000 -2.24	308.39	302.13	308.21	719,618
09 Jun 21	305.39999 -5.58	309.63	305.00	309.63	617,099
08 Jun 21	310.98001 +3.60	312.18	305.19	307.95	523,659
07 Jun 21	307.38000 -1.66	310.18	305.03	309.59	458,008
04 Jun 21	309.04001 -0.21	310.68	306.51	309.22	598,790
03 Jun 21	309.25000 -1.22	311.12	306.09	308.92	512,459
02 Jun 21	310.47000 -2.78	314.57	309.71	314.15	561,640
01 Jun 21	313.25000 +5.10	314.64	310.36	312.37	666,608
28 May 21	308.14999 +0.07	309.56	306.48	309.15	718,360
27 May 21	308.07999 +3.13	311.00	307.76	309.56	1,378,570
26 May 21	304.95001 +0.32	306.02	302.22	304.83	506,789
25 May 21	304.63000 -1.24	309.61	304.15	306.23	496,853
24 May 21	305.87000 +0.05	308.59	303.50	307.78	508,231
21 May 21	305.82001 +0.69	309.51	304.59	307.56	631,653
20 May 21	305.13000 +0.16	306.83	302.72	306.53	984,227
19 May 21	304.97000 -6.14	307.23	301.00	305.00	1,111,335
18 May 21	311.10999 -5.63	318.14	311.05	317.75	906,518
17 May 21	316.73999 -5.10	321.53	314.07	320.95	808,066
14 May 21	321.84000 +5.63	324.21	316.77	316.77	807,991
13 May 21	316.20999 +12.14	317.31	304.65	304.85	1,000,349
12 May 21	304.07001 -8.62	313.90	304.00	312.28	683,548
11 May 21	312.69000 -3.63	314.90	307.60	311.89	834,479
10 May 21	316.32001 -2.94	324.68	315.87	321.04	1,024,524
07 May 21	319.26001 +3.19	321.30	310.00	314.78	775,527
06 May 21	316.07001 +0.37	316.46	311.42	315.07	1,136,415
05 May 21	315.70001 +1.94	316.86	314.38	314.47	527,511
04 May 21	313.76001 +2.38	314.64	305.48	311.77	1,441,292
03 May 21	311.38000 -2.43	318.07	309.55	317.00	845,298
30 Apr 21	313.81000 -0.12	314.62	309.77	311.60	1,063,666
29 Apr 21	313.92999 -5.01	319.74	309.26	317.77	1,027,952
28 Apr 21	318.94000 -0.60	322.10	318.00	319.26	859,639
27 Apr 21	319.54001 +0.41	321.00	317.33	319.49	760,843
26 Apr 21	319.13000 +1.01	321.49	317.44	319.00	736,260
23 Apr 21	318.12000 +4.35	320.00	315.08	316.64	759,452
22 Apr 21	313.76999 -3.83	318.82	313.67	317.77	511,953
21 Apr 21	317.60001 +5.44	318.47	309.63	311.45	476,930
20 Apr 21	312.16000 -5.36	317.34	308.45	315.51	774,729
19 Apr 21	317.51999 -3.59	320.00	315.52	320.00	765,685
16 Apr 21	321.10999 +2.77	323.48	317.60	321.63	565,242
15 Apr 21	318.34000 +0.67	320.25	315.24	319.68	458,605
14 Apr 21	317.67001 +2.06	321.43	316.51	317.01	509,032
13 Apr 21	315.60999 -5.57	320.24	314.40	319.71	681,698
12 Apr 21	321.17999 +0.09	322.82	319.88	322.44	739,411
09 Apr 21	321.09000 +2.63	321.09	315.41	319.73	658,328
08 Apr 21	318.45999 +1.62	318.50	313.80	315.75	584,314
07 Apr 21	316.84000 -0.33	319.95	313.85	316.88	609,980
06 Apr 21	317.17001 -2.01	323.80	316.07	319.86	798,923
05 Apr 21	319.17999 +2.97	320.81	316.83	319.53	926,588
01 Apr 21	316.20999 +0.78	318.21	313.68	317.62	963,549
31 Mar 21	315.42999 -1.90	319.19	314.34	317.00	688,299
30 Mar 21	317.32999 +0.15	320.51	316.19	317.08	694,803
29 Mar 21	317.17999 -0.41	320.72	316.30	318.50	548,467
26 Mar 21	317.59000 +3.34	318.92	313.33	317.53	1,068,161
25 Mar 21	314.25000 +5.92	315.25	302.73	306.65	579,866
24 Mar 21	308.32999 +2.63	313.59	307.83	307.83	575,981
23 Mar 21	305.70001 -5.28	311.99	303.71	310.10	1,253,522
22 Mar 21	310.98001 -0.07	313.64	306.57	311.05	841,259
19 Mar 21	311.04999 -4.00	314.46	307.07	313.68	1,114,961
18 Mar 21	315.04999 +0.38	321.74	314.06	314.06	870,099
17 Mar 21	314.67001 +4.75	316.05	309.67	310.51	705,673
16 Mar 21	309.92001 -4.99	315.63	309.60	313.41	795,021
15 Mar 21	314.91000 +2.35	315.49	310.00	311.85	737,082
12 Mar 21	312.56000 +4.29	313.36	308.27	309.85	713,584
11 Mar 21	308.26999 +1.97	313.79	305.54	308.22	1,506,253
10 Mar 21	306.29999 +10.41	308.32	296.55	298.35	1,346,686
09 Mar 21	295.89001 -2.92	301.88	295.46	299.95	1,339,683
08 Mar 21	298.81000 -1.18	302.33	297.65	301.90	1,301,716
05 Mar 21	299.98999 +6.85	300.84	288.81	296.26	1,147,620
04 Mar 21	293.14001 -3.40	298.53	288.12	295.12	1,436,093
03 Mar 21	296.54001 +0.57	302.90	295.62	296.91	751,327
02 Mar 21	295.97000 -1.61	298.54	295.09	296.53	645,744
01 Mar 21	297.57999 +10.62	300.79	291.61	292.15	640,213
26 Feb 21	286.95999 -2.43	292.17	284.11	289.17	813,521
25 Feb 21	289.39001 -7.68	297.86	287.79	296.10	1,216,812
24 Feb 21	297.07001 +11.06	297.72	285.29	285.92	1,535,551
23 Feb 21	286.01001 +3.70	286.68	276.74	283.56	1,133,229
22 Feb 21	282.31000 +2.58	285.59	278.12	279.73	1,300,729
19 Feb 21	279.73001 +11.39	280.74	269.38	271.04	1,621,226
18 Feb 21	268.34000 -3.67	272.16	266.26	270.07	866,815
17 Feb 21	272.01001 -4.21	275.83	271.65	274.89	624,883
16 Feb 21	276.22000 -0.02	279.69	274.21	278.85	908,916
12 Feb 21	276.23999 +3.22	276.33	271.77	272.30	925,719
11 Feb 21	273.01999 +0.09	276.41	266.72	275.58	1,262,328
10 Feb 21	272.92999 -2.73	276.78	269.92	275.65	855,538
09 Feb 21	275.66000 -2.98	278.20	269.89	276.85	940,529
08 Feb 21	278.64001 -0.83	281.74	275.58	281.46	858,030
05 Feb 21	279.47000 +10.49	281.69	274.55	274.55	1,529,052
04 Feb 21	268.98001 -2.24	287.85	268.98	287.85	2,073,815
03 Feb 21	271.22000 +2.84	272.51	267.38	268.51	665,612
02 Feb 21	268.38000 +0.19	273.73	267.48	271.51	995,422
01 Feb 21	268.19000 +3.58	269.21	263.59	267.77	689,112
29 Jan 21	264.60999 -0.93	267.61	260.43	263.05	1,265,119
28 Jan 21	265.54001 +15.62	268.05	255.79	256.68	1,307,097
27 Jan 21	249.92000 -17.12	262.42	247.41	260.86	1,454,444
26 Jan 21	267.04001 -2.73	272.47	266.32	271.97	832,667
25 Jan 21	269.76999 -5.40	274.97	265.32	274.00	1,075,421
22 Jan 21	275.17001 -4.03	276.38	271.68	275.92	1,114,130
21 Jan 21	279.20001 -7.67	287.94	278.68	287.28	821,508
20 Jan 21	286.87000 -1.93	290.71	286.19	290.55	851,041
19 Jan 21	288.79999 +3.63	291.18	287.42	288.62	982,417
15 Jan 21	285.17001 -5.95	288.50	282.33	287.98	870,264
14 Jan 21	291.12000 +4.90	293.80	287.77	288.87	557,928
13 Jan 21	286.22000 -1.54	289.11	285.39	287.22	872,717
12 Jan 21	287.76001 +3.74	290.21	283.69	284.87	738,472
11 Jan 21	284.01999 +3.36	285.44	276.74	277.17	753,587
08 Jan 21	280.66000 -0.70	282.67	275.98	281.40	1,279,655
07 Jan 21	281.35999 +0.51	285.56	279.71	284.59	856,090
06 Jan 21	280.85001 +8.83	286.37	274.19	274.37	861,222
05 Jan 21	272.01999 +6.00	273.71	265.32	265.32	621,354
04 Jan 21	266.01999 -6.39	275.03	264.20	273.51	615,308
31 Dec 20	272.41000 +2.19	272.75	267.97	269.50	458,684
30 Dec 20	270.22000 +4.09	271.21	267.46	267.46	330,584
29 Dec 20	266.13000 -1.57	270.73	263.00	269.31	551,610
28 Dec 20	267.70001 -1.75	272.14	267.65	270.99	542,475
24 Dec 20	269.45001 +0.05	271.08	267.33	269.10	139,815
23 Dec 20	269.39999 +1.82	271.06	267.68	269.58	1,062,127
22 Dec 20	267.57999 -5.21	272.46	267.09	272.46	891,846
21 Dec 20	272.79001 +0.79	273.14	264.25	266.22	609,179
18 Dec 20	272.00000 -1.30	275.60	270.46	273.04	1,283,484
17 Dec 20	273.29999 +0.49	274.61	271.29	274.51	664,086
16 Dec 20	272.81000 -2.98	276.21	271.41	275.68	465,310
15 Dec 20	275.79001 +5.70	277.09	270.54	274.04	552,829
14 Dec 20	270.09000 -4.59	278.62	270.00	278.11	562,288
11 Dec 20	274.67999 +0.24	276.48	270.83	270.83	561,065
10 Dec 20	274.44000 -1.88	276.52	272.48	275.06	651,829
09 Dec 20	276.32001 +2.08	276.93	272.38	275.18	587,795
08 Dec 20	274.23999 +2.70	274.84	269.06	269.06	701,251
07 Dec 20	271.54001 -4.20	274.58	268.85	274.10	1,193,383
04 Dec 20	275.73999 +6.62	277.05	270.91	271.17	822,773
03 Dec 20	269.12000 -0.99	272.60	268.42	269.39	1,067,690
02 Dec 20	270.10999 -0.25	271.11	265.70	268.76	825,604
01 Dec 20	270.35999 +3.10	273.06	269.18	271.61	801,949
30 Nov 20	267.26001 -5.59	271.25	265.30	270.74	924,908
27 Nov 20	272.85001 -1.25	277.36	271.14	275.90	340,159
25 Nov 20	274.10001 -5.76	278.27	272.29	278.26	961,707
24 Nov 20	279.85999 +7.95	280.29	273.92	276.52	712,986
23 Nov 20	271.91000 +4.79	273.44	268.17	269.58	621,825
20 Nov 20	267.12000 -1.72	268.71	266.14	268.59	814,706
19 Nov 20	268.84000 +3.80	268.99	260.83	263.44	974,765
18 Nov 20	265.04001 +1.92	268.17	263.17	264.14	854,178
17 Nov 20	263.12000 -4.77	265.49	259.37	265.36	868,641
16 Nov 20	267.89001 +8.90	269.80	261.01	265.27	917,896
13 Nov 20	258.98999 +2.12	261.76	256.37	259.57	827,625
12 Nov 20	256.87000 -3.90	260.97	255.07	260.58	2,005,814
11 Nov 20	260.76999 -0.39	263.50	257.59	262.91	1,542,845
10 Nov 20	261.16000 +8.37	262.73	252.64	252.64	1,669,619
09 Nov 20	252.78999 +15.23	269.12	251.77	260.00	2,094,322
06 Nov 20	237.56000 -0.42	238.49	236.11	236.77	1,021,026
05 Nov 20	237.98000 +20.04	239.56	226.99	228.67	2,165,444
04 Nov 20	217.94000 -8.26	224.42	216.92	223.46	1,062,973
03 Nov 20	226.20000 +8.18	227.68	220.95	222.23	1,007,400
02 Nov 20	218.02000 +9.66	219.14	211.03	212.45	798,607
30 Oct 20	208.36000 +0.52	209.65	204.66	207.33	944,723
29 Oct 20	207.84000 +4.61	210.39	200.03	202.80	665,057
28 Oct 20	203.23000 -8.53	209.28	203.03	206.45	759,869
27 Oct 20	211.75999 -6.97	218.66	211.60	217.71	797,702
26 Oct 20	218.73000 -7.43	223.00	216.69	222.98	601,632
23 Oct 20	226.16000 +0.81	228.67	224.26	227.47	587,786
22 Oct 20	225.35001 +2.96	226.23	222.74	223.27	522,552
21 Oct 20	222.39000 -1.18	225.13	221.79	223.57	620,468
20 Oct 20	223.57001 +2.00	226.77	222.37	222.37	693,148
19 Oct 20	221.57001 -1.29	225.88	220.76	222.76	813,920
16 Oct 20	222.86000 +0.20	226.59	222.31	223.47	1,465,836
15 Oct 20	222.66000 +6.64	222.73	211.82	212.62	831,326
14 Oct 20	216.02000 +0.50	219.05	215.61	216.25	475,595
13 Oct 20	215.52000 -2.55	217.86	214.40	216.45	458,336
12 Oct 20	218.07001 -0.04	219.49	216.63	219.19	656,536
09 Oct 20	218.11000 +0.20	221.16	217.73	220.19	579,717
08 Oct 20	217.91000 +0.36	218.76	215.31	218.69	419,750
07 Oct 20	217.55000 +7.71	217.84	212.80	212.98	636,457
06 Oct 20	209.84000 -3.30	217.00	209.43	213.38	568,903
05 Oct 20	213.14000 +5.84	214.04	210.13	210.83	829,902
02 Oct 20	207.30000 +6.57	210.98	196.98	198.13	941,982
01 Oct 20	200.73000 -1.61	205.10	198.81	203.43	744,548
30 Sep 20	202.34000 +0.16	206.77	199.89	203.41	961,200
29 Sep 20	202.17999 -0.76	204.64	200.43	203.13	403,205
28 Sep 20	202.94000 +2.96	206.71	202.45	203.14	529,019
25 Sep 20	199.98000 +4.06	201.35	193.40	193.61	575,011
24 Sep 20	195.92000 +0.45	198.97	192.25	195.47	593,675
23 Sep 20	195.47000 -5.16	204.01	195.12	200.00	902,891
22 Sep 20	200.63000 +1.64	201.09	197.35	198.90	556,960
21 Sep 20	198.99001 -9.42	204.40	194.42	202.85	1,109,963
18 Sep 20	208.41000 -5.66	215.45	207.79	213.60	951,020
17 Sep 20	214.07001 -0.26	215.89	208.46	211.71	685,791
16 Sep 20	214.33000 +4.40	217.59	211.10	212.23	710,094
15 Sep 20	209.92999 -1.51	214.25	209.77	212.31	524,141
14 Sep 20	211.44000 +2.31	212.44	209.42	211.16	988,007
11 Sep 20	209.13000 +4.82	209.96	205.11	205.64	865,812
10 Sep 20	204.31000 -2.78	209.54	203.52	207.97	624,266
09 Sep 20	207.09000 +3.98	208.80	204.80	205.00	702,093
08 Sep 20	203.11000 -4.19	207.35	202.86	205.23	650,205
04 Sep 20	207.30000 +0.99	210.57	204.81	209.07	1,399,115
03 Sep 20	206.31000 -8.02	214.54	204.41	214.00	998,663
02 Sep 20	214.33000 +2.56	215.21	210.66	212.87	1,011,060
01 Sep 20	211.77000 +5.76	211.98	203.57	205.00	996,789
31 Aug 20	206.00999 -4.46	209.96	205.95	209.36	1,027,514
28 Aug 20	210.47000 +2.68	211.22	208.39	209.11	854,043
27 Aug 20	207.78999 -1.99	211.69	207.72	210.75	616,576
26 Aug 20	209.78000 +0.25	210.59	207.40	208.28	969,840
25 Aug 20	209.53000 -0.24	211.24	207.89	210.87	769,431
24 Aug 20	209.77000 +3.45	210.29	206.14	207.37	785,733
21 Aug 20	206.32001 +1.45	207.83	204.63	204.76	893,595
20 Aug 20	204.87000 -1.24	206.21	202.97	203.74	626,185
19 Aug 20	206.11000 -0.61	208.07	205.21	206.45	512,665
18 Aug 20	206.72000 -2.01	209.16	206.37	208.25	570,728
17 Aug 20	208.73000 -0.89	211.32	208.46	209.43	614,737
14 Aug 20	209.62000 +1.72	210.93	205.87	206.06	552,482
13 Aug 20	207.89999 -1.66	209.29	206.58	207.50	603,574
12 Aug 20	209.56000 +1.03	211.26	206.86	210.58	907,092
11 Aug 20	208.53000 +4.06	213.86	206.77	207.29	1,966,396
10 Aug 20	204.47000 +6.87	204.63	197.37	197.56	1,093,682
07 Aug 20	197.60001 +4.57	198.04	192.63	194.99	1,130,850
06 Aug 20	193.03000 +7.42	194.72	185.69	186.00	2,048,750
05 Aug 20	185.61000 +4.35	186.80	183.02	183.47	1,033,123
04 Aug 20	181.25999 -0.63	182.70	180.14	181.21	693,110
03 Aug 20	181.89000 +2.97	183.43	178.68	179.65	656,103
31 Jul 20	178.92000 -1.60	179.90	175.65	179.90	876,263
30 Jul 20	180.52000 -3.02	180.82	175.02	180.50	807,116
29 Jul 20	183.53999 +3.17	183.58	180.90	182.44	1,476,240
28 Jul 20	180.37000 -5.28	185.81	180.35	184.96	470,498
27 Jul 20	185.64999 +2.79	186.12	180.66	182.87	645,245
24 Jul 20	182.86000 -1.20	184.90	182.03	184.01	423,246
23 Jul 20	184.06000 -0.74	185.79	182.92	184.23	448,432
22 Jul 20	184.80000 +1.59	185.55	182.30	182.92	621,990
21 Jul 20	183.21001 +1.90	185.77	182.25	182.60	954,710
20 Jul 20	181.31000 -3.65	184.31	180.16	183.67	562,730
17 Jul 20	184.96001 +0.50	186.33	183.75	185.38	628,140
16 Jul 20	184.46001 -2.36	186.28	182.37	186.22	1,027,634
15 Jul 20	186.82001 +3.16	189.00	183.97	188.19	1,614,511
14 Jul 20	183.66000 +7.66	183.78	174.88	176.50	1,119,454
13 Jul 20	176.00000 +0.60	180.54	175.40	177.69	1,464,610
10 Jul 20	175.39999 -0.92	176.91	174.50	176.75	1,199,999
09 Jul 20	176.32001 -2.81	179.73	174.07	178.93	1,095,783
08 Jul 20	179.13000 -3.21	184.04	177.90	182.89	1,432,920
07 Jul 20	182.34000 -4.16	185.78	181.95	184.80	745,669
06 Jul 20	186.50000 +3.52	188.86	184.59	186.71	685,633
02 Jul 20	182.98000 +2.39	187.99	181.27	183.81	809,084
01 Jul 20	180.59000 -2.68	186.62	179.79	183.26	1,025,595
30 Jun 20	183.27000 +3.70	184.92	178.11	178.50	1,589,916
29 Jun 20	179.57001 +7.03	180.22	173.60	174.78	841,852
26 Jun 20	172.53999 -4.08	176.59	171.58	175.99	1,482,532
25 Jun 20	176.62000 +2.90	176.82	170.30	173.29	948,225
24 Jun 20	173.72000 -7.85	179.70	172.29	179.50	1,764,361
23 Jun 20	181.57001 -1.00	186.21	181.35	185.94	972,209
22 Jun 20	182.57001 -0.37	183.63	179.80	182.26	1,008,206
19 Jun 20	182.94000 -2.38	189.67	181.44	189.43	1,561,883
18 Jun 20	185.32001 +0.84	187.52	182.82	183.35	713,857
17 Jun 20	184.48000 -5.08	190.85	184.00	190.68	988,488
16 Jun 20	189.56000 +5.92	195.91	184.70	194.00	1,151,740
15 Jun 20	183.64000 +3.48	184.18	172.06	172.28	1,179,485
12 Jun 20	180.16000 +6.74	182.35	173.72	181.43	1,464,011
11 Jun 20	173.42000 -13.77	180.12	173.13	178.73	1,424,786
10 Jun 20	187.19000 -7.99	194.66	187.05	194.37	1,800,485
09 Jun 20	195.17999 -6.96	199.28	195.10	197.54	1,062,191
08 Jun 20	202.14000 +6.69	203.56	195.69	195.69	1,302,578
05 Jun 20	195.45000 -1.41	209.40	194.91	205.10	2,669,437
04 Jun 20	196.86000 +0.56	198.32	193.04	194.39	1,766,552
03 Jun 20	196.30000 +11.15	196.62	188.99	188.99	1,676,735
02 Jun 20	185.14999 +2.19	185.61	182.86	184.94	1,379,387
01 Jun 20	182.96001 +2.99	184.73	179.52	180.62	1,110,151
29 May 20	179.97000 +1.15	182.08	176.44	177.28	1,770,265
28 May 20	178.82001 -4.87	185.57	178.48	185.20	1,961,781
27 May 20	183.69000 +4.06	185.47	180.07	183.51	2,149,790
26 May 20	179.63000 +12.75	180.99	173.51	173.81	1,908,776
22 May 20	166.88000 +0.15	168.08	163.86	167.58	705,818
21 May 20	166.73000 -1.63	171.05	165.88	168.52	770,281
20 May 20	168.36000 +4.23	170.97	167.07	167.13	875,363
19 May 20	164.13000 -1.01	169.24	161.00	164.24	1,432,187
18 May 20	165.14000 +11.85	166.73	160.97	161.23	1,432,443
15 May 20	153.28999 +2.22	156.52	148.22	149.08	1,380,207
14 May 20	151.07001 +4.28	151.10	140.01	143.28	1,462,690
13 May 20	146.78999 -5.92	152.42	144.51	151.14	1,892,320
12 May 20	152.71001 -5.67	159.85	152.70	158.88	1,667,666
11 May 20	158.38000 -2.62	160.12	154.60	159.16	2,037,377
08 May 20	161.00000 +5.01	162.63	157.64	158.79	1,488,951
07 May 20	155.99001 +2.63	158.68	154.64	154.99	831,349
06 May 20	153.36000 -0.19	155.90	150.35	154.07	996,804
05 May 20	153.55000 -3.08	160.25	152.84	158.62	1,405,190
04 May 20	156.63000 +3.55	157.69	148.02	149.59	1,820,534
01 May 20	153.08000 -5.04	160.00	148.72	157.41	1,692,513
30 Apr 20	158.12000 +1.26	160.01	153.04	158.01	2,425,384
29 Apr 20	156.86000 +10.41	160.77	154.01	156.89	2,449,054
28 Apr 20	146.45000 +4.75	149.35	144.80	146.76	1,688,475
27 Apr 20	141.70000 +6.75	142.89	135.31	136.22	1,092,340
24 Apr 20	134.95000 +2.50	136.04	130.68	134.13	1,052,377
23 Apr 20	132.45000 -0.15	137.42	131.94	134.60	970,448
22 Apr 20	132.60001 +2.18	135.37	131.42	135.06	997,617
21 Apr 20	130.42000 -3.95	132.29	128.87	129.86	1,142,815
20 Apr 20	134.37000 -4.23	137.32	131.29	134.07	1,544,479
17 Apr 20	138.60001 +12.60	139.65	131.29	131.95	1,716,716
16 Apr 20	126.00000 -5.00	132.19	123.32	131.48	3,102,178
15 Apr 20	131.00000 -11.11	136.03	130.25	133.27	2,332,691
14 Apr 20	142.11000 +3.20	144.73	139.61	142.74	922,172
13 Apr 20	138.91000 -6.26	143.93	136.01	142.44	1,094,075
09 Apr 20	145.17000 +3.78	148.83	141.44	145.27	1,448,107
08 Apr 20	141.39000 +9.03	142.60	133.83	134.10	1,218,268
07 Apr 20	132.36000 +1.59	143.49	132.28	138.32	1,790,307
06 Apr 20	130.77000 +14.96	131.61	123.42	126.53	1,373,479
03 Apr 20	115.81000 -3.03	120.15	114.02	118.41	1,212,634
02 Apr 20	118.84000 +2.75	125.39	115.11	115.79	1,460,353
01 Apr 20	116.09000 -13.64	122.49	113.80	120.82	2,335,218
31 Mar 20	129.73000 -0.62	135.21	127.15	129.14	2,520,463
30 Mar 20	130.35001 +9.07	131.46	119.75	123.24	1,767,687
27 Mar 20	121.28000 -9.27	126.15	118.11	125.38	2,398,516
26 Mar 20	130.55000 +4.02	132.76	123.05	128.91	2,232,622
25 Mar 20	126.53000 +11.00	134.99	113.25	118.65	2,843,010
24 Mar 20	115.53000 +17.97	116.28	104.43	105.45	1,928,342
23 Mar 20	97.56000 -4.87	102.61	93.51	100.75	1,676,301
20 Mar 20	102.43000 -1.80	117.83	101.70	107.78	2,388,929
19 Mar 20	104.23000 +1.74	106.50	94.18	101.01	1,874,551
18 Mar 20	102.49000 -20.53	117.36	93.00	113.57	1,877,869
17 Mar 20	123.02000 +5.26	124.15	110.03	119.69	2,153,373
16 Mar 20	117.76000 -22.56	128.32	117.17	127.00	2,362,940
13 Mar 20	140.32001 +9.92	142.50	128.64	139.29	2,826,528
12 Mar 20	130.39999 -17.26	137.86	126.19	136.18	2,610,738
11 Mar 20	147.66000 -12.41	155.18	144.39	154.28	1,911,827
10 Mar 20	160.07001 +13.59	160.07	146.11	152.76	2,398,239
09 Mar 20	146.48000 -18.51	152.37	138.41	150.00	3,002,030
06 Mar 20	164.99001 -13.45	174.41	163.48	173.20	3,336,026
05 Mar 20	178.44000 -16.13	188.41	177.46	186.92	1,937,549
04 Mar 20	194.57001 +8.06	194.98	187.25	189.59	1,584,947
03 Mar 20	186.50999 -6.08	198.81	185.82	192.01	1,183,976
02 Mar 20	192.59000 +7.82	193.03	182.75	186.20	1,121,976
28 Feb 20	184.77000 -1.14	184.77	176.30	179.12	2,000,047
27 Feb 20	185.91000 -3.76	193.10	181.73	184.92	1,722,159
26 Feb 20	189.67000 -4.81	197.61	189.37	196.43	2,268,144
25 Feb 20	194.48000 -8.63	204.82	193.92	204.03	1,308,114
24 Feb 20	203.11000 -12.09	208.04	201.50	207.20	1,294,837
21 Feb 20	215.20000 -0.08	215.27	211.74	213.80	702,106
20 Feb 20	215.28000 +3.50	215.94	210.87	211.23	946,139
19 Feb 20	211.78000 +1.20	212.76	210.61	211.16	904,876
18 Feb 20	210.58000 -1.26	211.35	208.26	210.67	800,224
14 Feb 20	211.84000 -1.19	213.34	210.60	213.13	535,159
13 Feb 20	213.03000 -0.88	214.33	211.50	212.26	575,586
12 Feb 20	213.91000 +1.66	215.40	213.31	214.49	679,614
11 Feb 20	212.25000 +2.80	213.68	210.54	211.32	586,754
10 Feb 20	209.45000 +1.63	209.61	206.25	206.54	501,792
07 Feb 20	207.82001 -2.03	209.21	206.70	207.93	947,308
06 Feb 20	209.85001 -0.59	210.18	206.79	210.13	967,043
05 Feb 20	210.44000 +4.32	210.77	207.20	209.48	947,502
04 Feb 20	206.12000 +7.99	207.49	202.24	202.24	1,161,805
03 Feb 20	198.13000 +2.44	203.38	195.95	196.64	1,185,277
31 Jan 20	195.69000 -9.46	202.53	194.07	202.53	1,947,606
30 Jan 20	205.14999 +6.13	209.29	199.93	205.12	2,165,622
29 Jan 20	199.02000 +2.22	201.19	197.94	198.00	1,389,877
28 Jan 20	196.80000 +2.78	198.38	194.20	195.57	1,020,466
27 Jan 20	194.02000 -4.26	195.72	192.50	194.09	815,349
24 Jan 20	198.28000 -3.53	202.03	196.59	202.03	659,737
23 Jan 20	201.81000 +3.07	202.28	195.62	197.67	1,221,874
22 Jan 20	198.74001 -3.31	203.28	198.44	202.48	1,005,487
21 Jan 20	202.05000 -4.95	206.43	201.23	205.90	1,016,689
17 Jan 20	207.00000 -0.75	209.75	206.95	207.57	859,241
16 Jan 20	207.75000 +2.41	208.13	205.97	206.35	515,803
15 Jan 20	205.34000 -1.42	207.99	204.02	205.94	983,823
14 Jan 20	206.75999 -1.32	209.05	206.22	207.66	719,144
13 Jan 20	208.08000 +2.77	208.47	204.50	205.53	749,139
10 Jan 20	205.31000 -1.82	208.13	204.72	207.00	802,073
09 Jan 20	207.13000 +0.50	208.13	205.50	207.08	587,514
08 Jan 20	206.63000 +0.14	207.54	205.70	207.13	711,508
07 Jan 20	206.49001 -0.42	207.44	205.00	206.90	699,455
06 Jan 20	206.91000 +0.09	206.98	203.72	204.75	734,103
03 Jan 20	206.82001 -2.95	207.84	203.19	205.63	895,377
02 Jan 20	209.77000 +3.95	209.77	206.15	207.01	845,159
31 Dec 19	205.82001 +0.06	206.83	205.08	205.48	405,381
30 Dec 19	205.75999 -1.24	207.00	205.30	207.00	360,133
27 Dec 19	207.00000 -0.63	208.04	206.40	208.04	305,535
26 Dec 19	207.63000 +1.19	207.65	205.72	207.13	547,776
24 Dec 19	206.44000 -1.75	208.28	205.81	208.28	231,797
23 Dec 19	208.19000 +1.33	208.51	206.54	207.35	548,805
20 Dec 19	206.86000 +0.59	210.22	205.90	209.59	1,296,678
19 Dec 19	206.27000 -0.27	206.95	205.10	206.16	781,391
18 Dec 19	206.53999 +2.82	206.91	203.24	204.70	994,905
17 Dec 19	203.72000 -3.87	211.19	203.13	211.19	2,957,024
16 Dec 19	207.59000 +1.10	210.92	207.59	210.05	709,057
13 Dec 19	206.49001 -2.81	212.05	205.46	208.57	861,842
12 Dec 19	209.30000 +2.96	209.84	204.75	206.00	740,770
11 Dec 19	206.34000 +3.96	206.67	203.55	203.78	889,536
10 Dec 19	202.38000 +0.91	205.47	200.44	204.99	1,071,447
09 Dec 19	201.47000 -0.91	202.92	200.67	201.59	923,786
06 Dec 19	202.38000 +2.97	203.50	200.11	200.11	1,171,508
05 Dec 19	199.41000 +1.94	200.01	198.04	198.04	665,330
04 Dec 19	197.47000 +1.32	200.02	197.01	197.80	802,411
03 Dec 19	196.14999 -1.33	196.49	192.40	194.86	796,109
02 Dec 19	197.48000 -1.31	201.64	197.08	199.85	919,108
29 Nov 19	198.78999 -1.04	199.98	198.09	199.88	307,672
27 Nov 19	199.83000 -0.55	200.40	197.29	200.19	1,130,116
26 Nov 19	200.38000 -1.70	201.65	199.02	201.21	1,049,751
25 Nov 19	202.08000 +4.17	202.30	197.50	198.65	1,177,023
22 Nov 19	197.91000 +1.12	198.08	196.11	197.51	724,834
21 Nov 19	196.78999 +1.80	197.23	193.10	194.84	825,345
20 Nov 19	194.99001 -1.26	197.03	193.09	195.38	574,454
19 Nov 19	196.25000 -0.32	198.08	195.42	197.64	742,734
18 Nov 19	196.57001 -0.08	197.61	195.10	197.24	497,639
15 Nov 19	196.64999 +2.40	197.63	195.56	196.39	547,877
14 Nov 19	194.25000 -1.14	195.80	193.85	194.12	485,075
13 Nov 19	195.39000 -2.15	197.67	194.24	195.82	623,101
12 Nov 19	197.53999 -1.28	199.00	196.67	198.68	714,714
11 Nov 19	198.82001 -0.72	199.35	197.14	197.45	740,682
08 Nov 19	199.53999 +0.32	200.47	198.04	199.03	692,095
07 Nov 19	199.22000 +0.05	201.38	198.14	200.00	861,187
06 Nov 19	199.17000 +0.51	199.98	196.00	197.70	1,017,472
05 Nov 19	198.66000 +0.05	201.11	197.23	198.57	872,143
04 Nov 19	198.61000 +2.71	200.75	196.33	198.32	1,566,515
01 Nov 19	195.89999 +12.41	196.00	185.54	186.09	1,663,066
31 Oct 19	183.49001 -10.46	193.95	182.07	189.00	2,464,186
30 Oct 19	193.95000 +1.01	194.16	190.89	193.44	1,534,956
29 Oct 19	192.94000 +2.57	193.60	187.98	188.63	782,714
28 Oct 19	190.37000 -0.33	193.64	189.44	192.00	1,156,157
25 Oct 19	190.70000 +4.95	191.61	185.35	186.82	878,290
24 Oct 19	185.75000 -1.74	188.51	183.99	188.06	547,523
23 Oct 19	187.49001 +0.60	188.55	185.23	186.18	636,417
22 Oct 19	186.89000 +3.50	188.68	181.59	183.38	944,783
21 Oct 19	183.39000 -1.15	186.75	183.03	185.79	1,025,670
18 Oct 19	184.53999 +1.22	185.19	182.37	182.69	1,112,757
17 Oct 19	183.32001 +3.07	183.90	181.42	181.81	993,141
16 Oct 19	180.25000 -0.31	182.53	179.69	180.71	740,091
15 Oct 19	180.56000 +2.10	183.34	176.69	178.13	839,310
14 Oct 19	178.46001 -1.20	179.50	176.83	178.39	518,990
11 Oct 19	179.66000 +8.91	182.01	173.95	173.99	1,049,951
10 Oct 19	170.75000 +2.91	172.37	167.73	167.73	616,553
09 Oct 19	167.84000 +1.23	168.64	166.39	168.62	727,533
08 Oct 19	166.61000 -4.27	168.87	166.19	168.72	794,485
07 Oct 19	170.88000 -3.88	173.57	169.91	173.34	860,879
04 Oct 19	174.75999 +2.56	174.89	170.48	172.91	730,859
03 Oct 19	172.20000 +0.88	172.52	167.56	170.58	716,003
02 Oct 19	171.32001 -4.41	174.52	169.78	173.85	959,785
01 Oct 19	175.73000 -4.88	183.61	175.26	182.28	801,637
30 Sep 19	180.61000 +0.15	181.30	179.67	181.30	571,673
27 Sep 19	180.46001 +0.34	181.28	178.46	181.23	740,251
26 Sep 19	180.12000 -0.88	181.31	179.46	180.12	686,365
25 Sep 19	181.00000 +3.30	181.04	176.84	178.21	729,051
24 Sep 19	177.70000 -3.36	181.79	176.62	181.47	907,519
23 Sep 19	181.06000 +4.02	182.53	174.37	175.55	1,057,650
20 Sep 19	177.03999 -0.83	179.86	176.90	178.61	1,026,754
19 Sep 19	177.87000 -1.24	180.48	177.72	179.43	516,907
18 Sep 19	179.11000 -0.02	179.24	175.93	178.07	687,131
17 Sep 19	179.13000 -0.05	179.28	175.84	178.38	844,922
16 Sep 19	179.17999 -3.05	181.55	178.17	180.36	763,761
13 Sep 19	182.23000 +0.63	184.42	180.83	183.42	802,422
12 Sep 19	181.60001 -2.86	184.65	179.78	184.62	910,428
11 Sep 19	184.46001 +3.17	184.50	178.72	181.44	1,077,792
10 Sep 19	181.28999 +3.83	181.47	175.82	177.62	1,027,216
09 Sep 19	177.46001 +3.97	177.72	173.22	174.23	778,578
06 Sep 19	173.49001 +1.85	174.17	170.54	172.50	862,012
05 Sep 19	171.64000 +8.43	171.97	165.35	165.35	813,905
04 Sep 19	163.21001 +2.24	164.08	162.35	162.60	564,905
03 Sep 19	160.97000 -4.80	163.88	158.96	163.84	801,741
30 Aug 19	165.77000 +1.63	167.39	165.27	165.62	881,127
29 Aug 19	164.14000 +4.86	164.28	161.35	161.61	529,586
28 Aug 19	159.28000 +1.45	159.87	156.54	157.25	424,342
27 Aug 19	157.83000 -0.73	159.07	157.42	158.63	598,622
26 Aug 19	158.56000 +0.53	160.48	156.97	159.87	688,102
23 Aug 19	158.03000 -6.42	164.52	157.00	162.94	814,525
22 Aug 19	164.45000 +0.37	165.26	163.10	164.97	516,680
21 Aug 19	164.08000 +0.62	165.98	163.36	165.47	616,249
20 Aug 19	163.46001 -1.88	165.01	162.70	164.61	472,260
19 Aug 19	165.34000 +3.52	165.66	163.51	165.09	531,265
16 Aug 19	161.82001 +4.20	162.32	158.25	158.48	706,814
15 Aug 19	157.62000 -1.28	159.16	156.02	158.93	773,860
14 Aug 19	158.89999 -6.74	162.23	158.50	162.03	842,650
13 Aug 19	165.64000 +4.14	167.06	160.42	160.98	689,020
12 Aug 19	161.50000 -3.01	163.70	161.16	163.52	535,713
09 Aug 19	164.50999 -2.93	166.32	163.30	166.26	450,893
08 Aug 19	167.44000 +2.79	167.89	165.75	165.98	635,098
07 Aug 19	164.64999 -2.41	165.33	161.14	163.65	637,847
06 Aug 19	167.06000 +3.59	167.23	163.18	165.09	738,488
05 Aug 19	163.47000 -5.52	165.91	162.21	165.03	874,523
02 Aug 19	168.99001 -3.87	173.03	167.66	172.85	991,935
01 Aug 19	172.86000 -2.22	182.08	172.16	175.00	2,059,821
31 Jul 19	175.08000 -1.72	179.59	172.74	176.72	1,562,334
30 Jul 19	176.80000 +4.01	176.91	170.36	172.15	926,440
29 Jul 19	172.78999 -2.10	175.19	171.87	174.81	1,019,959
26 Jul 19	174.89000 -2.40	176.87	174.14	176.08	731,950
25 Jul 19	177.28999 -0.96	179.18	175.86	178.75	588,210
24 Jul 19	178.25000 +1.57	179.80	173.97	174.91	927,546
23 Jul 19	176.67999 +6.39	176.77	171.14	172.00	877,134
22 Jul 19	170.28999 +0.68	171.41	169.55	169.55	600,472
19 Jul 19	169.61000 +3.84	170.54	166.01	166.72	1,316,961
18 Jul 19	165.77000 -1.61	167.95	165.42	166.97	647,944
17 Jul 19	167.38000 -3.66	170.86	167.34	170.55	870,620
16 Jul 19	171.03999 +3.28	172.40	165.81	166.10	1,324,256
15 Jul 19	167.75999 -1.31	169.30	166.86	168.80	756,723
12 Jul 19	169.07001 +5.65	169.36	162.53	163.18	1,435,762
11 Jul 19	163.42000 +1.66	163.80	160.89	161.35	1,351,607
10 Jul 19	161.75999 -1.60	163.73	159.93	161.87	1,241,560
09 Jul 19	163.36000 -2.46	164.47	162.73	164.47	985,074
08 Jul 19	165.82001 -0.81	167.81	165.21	165.57	594,882
05 Jul 19	166.63000 -1.98	168.00	164.13	167.35	649,349
03 Jul 19	168.61000 +1.06	168.73	166.51	168.43	540,914
02 Jul 19	167.55000 -2.43	169.27	166.31	169.08	951,115
01 Jul 19	169.98000 -0.03	172.71	168.20	172.71	785,841
28 Jun 19	170.00999 +1.56	172.06	168.52	169.42	1,672,420
27 Jun 19	168.45000 -1.79	171.46	168.36	170.34	838,527
26 Jun 19	170.24001 +1.67	171.05	169.27	169.29	740,217
25 Jun 19	168.57001 -1.23	171.04	168.23	169.27	778,617
24 Jun 19	169.80000 -1.24	172.39	169.53	171.01	638,270
21 Jun 19	171.03999 -1.04	173.00	170.82	172.56	1,010,771
20 Jun 19	172.08000 +4.45	172.21	169.10	171.36	718,357
19 Jun 19	167.63000 +1.07	168.17	166.42	167.41	911,303
18 Jun 19	166.56000 +5.01	167.53	162.26	162.81	851,813
17 Jun 19	161.55000 -2.66	164.45	161.30	164.45	672,858
14 Jun 19	164.21001 -1.59	164.97	161.79	164.94	553,362
13 Jun 19	165.80000 +0.96	165.82	163.80	165.41	688,820
12 Jun 19	164.84000 -2.24	167.13	164.64	167.08	737,914
11 Jun 19	167.08000 +0.28	169.97	166.90	168.37	1,357,363
10 Jun 19	166.80000 +1.26	168.00	166.20	166.50	641,383
07 Jun 19	165.53999 +3.53	166.81	162.88	163.22	1,066,128
06 Jun 19	162.00999 -0.36	162.83	160.07	161.66	705,242
05 Jun 19	162.37000 +1.17	162.70	159.60	162.00	695,069
04 Jun 19	161.20000 +4.95	161.48	156.86	158.07	1,180,239
03 Jun 19	156.25000 +3.93	157.02	152.45	152.45	1,064,986
31 May 19	152.32001 -4.80	154.67	152.18	154.67	815,539
30 May 19	157.12000 +1.15	157.61	156.14	156.25	882,823
29 May 19	155.97000 +0.73	157.21	154.35	155.06	1,211,378
28 May 19	155.24001 -3.06	159.50	155.02	158.48	1,041,401
24 May 19	158.30000 -0.32	161.38	157.32	160.00	746,634
23 May 19	158.62000 -5.27	161.94	156.93	161.45	1,373,516
22 May 19	163.89000 -2.12	166.18	163.83	164.97	516,868
21 May 19	166.00999 +2.94	166.95	164.58	164.68	830,864
20 May 19	163.07001 -0.84	164.00	162.00	162.76	794,845
17 May 19	163.91000 -5.57	167.85	163.83	167.33	1,007,038
16 May 19	169.48000 +0.36	171.35	169.31	169.61	671,363
15 May 19	169.12000 +2.22	170.42	165.72	166.40	1,335,617
14 May 19	166.89999 +1.07	168.75	166.33	166.45	994,004
13 May 19	165.83000 -7.79	170.80	163.69	169.00	2,039,858
10 May 19	173.62000 +1.85	173.93	167.89	170.50	1,057,100
09 May 19	171.77000 -0.18	172.00	168.02	169.71	772,338
08 May 19	171.95000 -1.43	173.20	171.00	172.34	955,450
07 May 19	173.38000 -3.67	174.53	171.93	174.31	923,384
06 May 19	177.05000 -2.80	177.80	174.69	175.50	879,913
03 May 19	179.85001 +3.77	180.14	176.21	178.00	829,129
02 May 19	176.08000 -3.91	176.15	170.23	173.54	1,719,522
01 May 19	179.99001 -1.09	181.96	178.29	181.59	1,113,789
30 Apr 19	181.08000 -2.39	183.01	178.85	182.84	1,370,194
29 Apr 19	183.47000 +0.47	190.50	182.28	189.28	1,583,143
26 Apr 19	183.00000 +0.98	184.26	181.15	182.64	802,570
25 Apr 19	182.02000 -5.44	185.12	181.16	184.92	963,842
24 Apr 19	187.46001 -1.89	189.60	187.34	189.30	686,176
23 Apr 19	189.35001 -0.58	190.47	188.46	189.58	733,693
22 Apr 19	189.92999 +0.01	190.97	188.79	189.59	499,153
18 Apr 19	189.92000 +1.77	190.25	187.56	188.33	477,384
17 Apr 19	188.14999 -0.47	190.65	187.39	189.91	806,994
16 Apr 19	188.62000 +0.76	188.82	187.46	188.55	949,306
15 Apr 19	187.86000 -0.78	188.61	186.88	188.12	827,297
12 Apr 19	188.64000 +2.77	189.02	186.85	186.85	885,071
11 Apr 19	185.87000 +2.82	186.16	182.51	183.38	783,618
10 Apr 19	183.05000 +2.14	183.57	180.43	180.43	803,320
09 Apr 19	180.91000 -3.65	183.06	180.47	183.06	911,133
08 Apr 19	184.56000 +1.16	184.58	181.12	182.28	618,282
05 Apr 19	183.39999 +1.73	183.68	181.00	181.93	970,219
04 Apr 19	181.67000 +2.20	181.74	179.07	179.59	619,086
03 Apr 19	179.47000 +1.95	180.74	178.43	178.80	1,126,357
02 Apr 19	177.52000 -0.35	178.29	176.37	177.75	678,505
01 Apr 19	177.87000 +6.25	178.24	173.77	173.77	960,612
29 Mar 19	171.62000 +2.06	172.36	170.86	171.24	799,322
28 Mar 19	169.56000 +2.96	170.76	167.31	167.31	833,319
27 Mar 19	166.60001 +1.23	167.10	164.19	165.63	997,189
26 Mar 19	165.37000 +1.65	166.53	164.43	165.11	574,752
25 Mar 19	163.72000 +0.33	165.09	162.47	162.88	731,188
22 Mar 19	163.39000 -6.12	168.50	162.30	168.50	1,268,538
21 Mar 19	169.50999 +0.60	170.78	167.73	167.96	1,193,612
20 Mar 19	168.91000 -3.67	172.34	167.92	172.30	1,043,818
19 Mar 19	172.58000 -1.48	176.20	171.93	174.77	733,597
18 Mar 19	174.06000 +3.29	174.35	171.02	171.15	691,263
15 Mar 19	170.77000 +0.78	171.83	169.91	169.96	1,391,671
14 Mar 19	169.99001 -2.60	172.07	169.61	171.80	914,835
13 Mar 19	172.59000 +1.54	173.57	169.48	171.59	1,067,597
12 Mar 19	171.05000 -1.04	172.71	170.83	172.36	721,198
11 Mar 19	172.09000 +3.06	172.16	168.92	169.12	577,225
08 Mar 19	169.03000 -1.34	169.62	167.38	168.33	724,622
07 Mar 19	170.37000 -1.87	172.25	168.95	172.25	740,382
06 Mar 19	172.24001 -2.13	174.52	172.17	174.37	719,305
05 Mar 19	174.37000 -0.20	175.60	173.80	174.57	640,130
04 Mar 19	174.57001 -1.48	177.77	173.29	176.42	931,252
01 Mar 19	176.05000 -0.11	178.47	174.95	177.93	799,545
28 Feb 19	176.16000 -1.38	177.61	175.82	177.41	1,160,299
27 Feb 19	177.53999 +2.30	177.59	174.49	175.01	707,227
26 Feb 19	175.24001 -1.01	176.97	174.49	174.56	597,144
25 Feb 19	176.25000 +0.48	178.27	175.97	177.12	815,359
22 Feb 19	175.77000 +0.83	177.47	174.73	175.69	878,790
21 Feb 19	174.94000 -0.40	175.24	173.30	174.31	903,010
20 Feb 19	175.34000 +2.01	175.84	173.22	173.83	559,718
19 Feb 19	173.33000 -0.33	174.93	172.04	172.59	675,118
15 Feb 19	173.66000 +4.59	173.72	170.33	170.73	873,016
14 Feb 19	169.07001 -2.30	170.35	168.32	169.89	808,802
13 Feb 19	171.37000 +1.28	172.99	170.67	171.31	858,321
12 Feb 19	170.09000 +6.25	171.04	165.58	166.11	1,376,258
11 Feb 19	163.84000 +1.75	164.24	162.79	162.86	858,780
08 Feb 19	162.09000 -0.22	162.69	160.12	161.26	717,742
07 Feb 19	162.31000 -3.69	164.42	160.91	164.20	737,238
06 Feb 19	166.00000 -0.21	167.20	165.68	165.99	572,686
05 Feb 19	166.21001 +0.72	166.41	164.40	166.41	828,233
04 Feb 19	165.49001 +1.10	165.69	163.23	164.81	690,276
01 Feb 19	164.39000 -0.42	166.75	163.30	164.42	1,287,575
31 Jan 19	164.81000 -0.19	166.40	160.24	163.50	1,850,773
30 Jan 19	165.00000 +2.88	166.11	161.80	163.75	1,254,703
29 Jan 19	162.12000 +4.46	162.65	157.63	158.15	817,108
28 Jan 19	157.66000 -3.33	159.37	155.19	158.24	858,993
25 Jan 19	160.99001 +2.92	161.64	159.38	159.38	1,103,945
24 Jan 19	158.07001 +1.26	159.07	155.69	156.66	789,738
23 Jan 19	156.81000 -1.54	160.02	155.83	159.13	908,841
22 Jan 19	158.35001 -4.14	161.37	157.10	160.78	756,460
18 Jan 19	162.49001 +2.97	164.17	160.06	160.41	1,200,196
17 Jan 19	159.52000 +3.70	160.93	154.85	154.85	713,041
16 Jan 19	155.82001 +1.42	156.45	153.96	154.49	847,428
15 Jan 19	154.39999 -1.77	156.87	153.70	156.52	979,352
14 Jan 19	156.17000 -1.81	157.66	155.38	156.38	720,265
11 Jan 19	157.98000 +0.02	158.01	155.88	156.46	956,959
10 Jan 19	157.96001 +1.71	158.54	154.88	155.36	723,501
09 Jan 19	156.25000 +1.20	157.60	155.34	155.66	1,050,733
08 Jan 19	155.05000 +3.17	155.23	152.47	153.36	1,086,536
07 Jan 19	151.88000 +0.55	153.82	149.45	150.85	922,444
04 Jan 19	151.33000 +6.49	151.43	147.77	148.41	956,852
03 Jan 19	144.84000 -5.55	149.56	143.80	149.38	1,281,754
02 Jan 19	150.39000 +1.25	150.60	145.59	146.77	1,097,593
31 Dec 18	149.14000 +0.89	150.50	146.96	149.01	830,745
28 Dec 18	148.25000 -1.71	151.24	147.86	150.86	760,785
27 Dec 18	149.96001 +1.79	149.96	143.83	145.12	749,682
26 Dec 18	148.17000 +7.06	148.23	140.87	142.13	926,442
24 Dec 18	141.11000 -4.47	144.73	140.82	144.36	677,469
21 Dec 18	145.58000 -0.29	149.25	145.43	145.75	2,070,327
20 Dec 18	145.87000 -1.77	148.41	142.86	146.25	1,405,136
19 Dec 18	147.64000 -1.06	152.92	146.04	149.01	1,746,574
18 Dec 18	148.70000 -1.15	152.65	147.31	150.74	1,008,174
17 Dec 18	149.85001 -1.17	153.88	148.71	150.50	1,006,407
14 Dec 18	151.02000 -3.35	155.21	150.48	152.20	1,015,228
13 Dec 18	154.37000 -1.56	157.68	154.04	156.83	683,447
12 Dec 18	155.92999 +2.10	159.62	155.82	156.38	913,055
11 Dec 18	153.83000 -2.47	159.24	152.86	158.96	861,215
10 Dec 18	156.30000 -0.74	158.23	152.75	157.24	926,235
07 Dec 18	157.03999 -6.28	165.31	156.20	163.73	951,536
06 Dec 18	163.32001 -3.15	163.57	156.94	162.43	1,185,723
04 Dec 18	166.47000 -8.71	175.10	166.17	174.31	1,243,004
03 Dec 18	175.17999 +3.14	179.21	173.34	176.28	1,425,642
30 Nov 18	172.03999 +3.14	172.60	167.54	168.60	1,187,916
29 Nov 18	168.89999 -0.02	169.45	167.43	168.59	1,018,316
28 Nov 18	168.92000 +4.60	169.29	163.55	164.94	1,592,238
27 Nov 18	164.32001 -1.97	165.97	163.36	165.32	740,030
26 Nov 18	166.28999 +2.75	167.84	164.58	164.93	692,649
23 Nov 18	163.53999 -0.93	165.36	162.30	162.30	367,929
21 Nov 18	164.47000 +0.76	166.93	163.79	164.46	798,535
20 Nov 18	163.71001 -3.86	166.84	163.30	164.70	1,053,250
19 Nov 18	167.57001 -3.74	171.08	167.01	170.44	1,144,836
16 Nov 18	171.31000 +1.37	171.64	168.77	169.74	1,136,210
15 Nov 18	169.94000 +3.22	171.01	164.39	164.93	1,034,177
14 Nov 18	166.72000 +2.28	167.35	163.95	165.73	1,986,068
13 Nov 18	164.44000 -0.61	167.70	163.28	165.60	1,162,723
12 Nov 18	165.05000 -2.28	168.03	164.79	167.11	1,608,750
09 Nov 18	167.33000 -3.67	170.95	164.91	169.66	1,952,473
08 Nov 18	171.00000 -0.03	172.13	169.01	170.00	1,699,537
07 Nov 18	171.03000 +3.86	171.19	167.09	167.09	1,756,004
06 Nov 18	167.17000 +3.07	167.63	163.32	163.56	1,486,310
05 Nov 18	164.10001 +2.45	165.03	161.17	162.25	1,664,248
02 Nov 18	161.64999 +2.30	163.68	159.87	161.65	2,272,736
01 Nov 18	159.35001 +7.72	159.53	150.22	151.95	1,954,337
31 Oct 18	151.63000 +3.32	153.15	149.89	150.71	1,823,126
30 Oct 18	148.31000 +3.09	148.87	144.57	145.16	2,261,271
29 Oct 18	145.22000 -0.24	149.76	143.00	148.00	1,796,124
26 Oct 18	145.46001 -1.24	147.32	144.03	144.93	1,833,209
25 Oct 18	146.70000 +0.20	148.58	145.88	148.29	1,630,162
24 Oct 18	146.50000 -5.53	154.13	146.33	152.93	1,924,993
23 Oct 18	152.03000 -5.42	154.42	150.08	154.42	1,937,213
22 Oct 18	157.45000 -0.42	158.93	156.65	158.53	1,179,101
19 Oct 18	157.87000 -1.46	160.43	156.78	158.80	1,216,803
18 Oct 18	159.33000 -3.21	161.95	158.32	160.71	1,373,942
17 Oct 18	162.53999 -2.56	165.65	161.41	165.13	1,245,342
16 Oct 18	165.10001 +1.57	165.94	163.09	164.60	1,664,700
15 Oct 18	163.53000 -3.77	166.25	162.94	163.80	1,612,480
12 Oct 18	167.30000 +1.70	169.81	164.37	168.16	1,130,833
11 Oct 18	165.60001 -6.53	172.49	164.78	171.24	1,971,862
10 Oct 18	172.13000 -6.23	177.97	172.00	177.94	1,036,728
09 Oct 18	178.36000 -3.11	181.14	178.08	180.80	682,577
08 Oct 18	181.47000 -0.90	182.11	179.14	181.29	1,036,997
05 Oct 18	182.37000 -2.60	185.42	180.77	185.23	883,309
04 Oct 18	184.97000 -0.43	185.63	183.66	185.35	816,390
03 Oct 18	185.39999 +0.54	187.24	184.76	185.44	1,414,597
02 Oct 18	184.86000 -0.01	185.20	183.68	184.65	1,226,182
01 Oct 18	184.87000 +0.94	186.65	184.14	185.36	993,399
28 Sep 18	183.92999 -2.57	185.93	183.21	185.93	1,767,356
27 Sep 18	186.50000 -0.28	187.78	185.83	187.78	766,921
26 Sep 18	186.78000 -1.49	188.27	186.43	187.53	680,652
25 Sep 18	188.27000 -1.37	190.20	187.57	189.66	924,638
24 Sep 18	189.64000 -0.94	191.41	187.79	191.41	1,532,983
21 Sep 18	190.58000 +0.07	192.24	190.10	191.04	1,084,756
20 Sep 18	190.50999 +0.03	193.19	189.68	192.01	900,642
19 Sep 18	190.48000 +1.59	191.73	188.11	189.15	1,781,899
18 Sep 18	188.89000 +1.44	189.90	186.10	187.44	1,010,408
17 Sep 18	187.45000 +0.30	188.77	187.12	187.45	680,497
14 Sep 18	187.14999 +2.47	187.31	182.45	185.62	748,601
13 Sep 18	184.67999 +1.33	186.50	183.93	184.44	795,141
12 Sep 18	183.35001 +3.15	183.71	179.42	180.35	1,137,975
11 Sep 18	180.20000 -0.12	180.70	178.68	179.48	616,672
10 Sep 18	180.32001 +2.60	181.02	177.92	178.84	580,724
07 Sep 18	177.72000 -0.11	178.29	176.35	177.50	656,776
06 Sep 18	177.83000 +1.27	179.00	176.88	177.77	844,293
05 Sep 18	176.56000 +1.82	177.16	174.01	174.03	763,915
04 Sep 18	174.74001 -0.86	175.67	173.88	175.21	660,595
31 Aug 18	175.60001 +0.51	176.24	173.75	174.49	841,080
30 Aug 18	175.09000 -0.72	176.10	174.53	175.98	983,236
29 Aug 18	175.81000 +0.67	175.92	173.99	175.39	699,578
28 Aug 18	175.14000 +0.48	175.98	174.47	175.52	754,292
27 Aug 18	174.66000 +3.13	175.09	171.71	171.84	1,229,723
24 Aug 18	171.53000 +2.45	171.72	168.65	169.73	1,505,837
23 Aug 18	169.08000 -1.60	170.55	168.68	170.55	602,612
22 Aug 18	170.67999 -1.39	172.03	170.30	171.74	632,632
21 Aug 18	172.07001 +1.97	172.59	170.18	170.45	1,817,144
20 Aug 18	170.10001 +0.53	171.24	169.08	169.54	920,920
17 Aug 18	169.57001 +1.33	169.67	167.80	168.36	791,769
16 Aug 18	168.24001 +1.75	168.90	167.10	167.31	943,183
15 Aug 18	166.49001 +0.28	166.91	163.70	165.05	954,972
14 Aug 18	166.21001 -1.07	167.79	166.11	166.77	901,419
13 Aug 18	167.28000 -0.72	169.17	166.25	168.02	1,735,002
10 Aug 18	168.00000 -2.99	170.05	167.61	170.05	871,738
09 Aug 18	170.99001 -1.79	173.74	170.88	172.56	1,100,165
08 Aug 18	172.78000 -1.31	174.11	171.82	173.95	727,069
07 Aug 18	174.09000 -0.21	175.75	174.07	174.51	1,164,634
06 Aug 18	174.30000 +1.79	175.77	172.00	174.51	1,509,894
03 Aug 18	172.50999 +0.94	172.58	170.63	172.03	1,308,431
02 Aug 18	171.57001 +5.91	172.60	157.32	158.40	2,425,507
01 Aug 18	165.66000 -3.39	167.99	164.82	167.76	1,453,560
31 Jul 18	169.05000 +5.54	169.31	163.58	164.42	1,189,516
30 Jul 18	163.50999 -0.91	166.38	163.24	164.28	1,050,578
27 Jul 18	164.42000 -0.76	165.66	163.74	165.52	1,525,036
26 Jul 18	165.17999 +2.03	166.27	163.14	163.70	948,067
25 Jul 18	163.14999 +1.42	163.49	160.05	161.89	1,403,591
24 Jul 18	161.73000 +1.96	163.49	159.99	161.36	1,283,815
23 Jul 18	159.77000 -3.70	163.92	158.86	162.55	1,535,396
20 Jul 18	163.47000 -1.61	164.79	163.05	163.94	998,725
19 Jul 18	165.08000 +2.98	165.32	160.97	161.05	1,297,963
18 Jul 18	162.10001 +3.35	162.90	158.26	159.08	1,604,760
17 Jul 18	158.75000 +1.05	159.08	156.76	156.92	1,453,612
16 Jul 18	157.70000 -3.81	160.32	157.06	159.89	1,230,202
13 Jul 18	161.50999 +2.91	162.25	158.18	158.18	1,495,829
12 Jul 18	158.60001 +0.64	159.19	156.73	158.30	767,755
11 Jul 18	157.96001 -2.07	158.99	157.17	158.45	986,381
10 Jul 18	160.03000 +0.24	160.73	158.64	160.10	1,053,918
09 Jul 18	159.78999 +2.97	160.31	157.70	157.70	950,901
06 Jul 18	156.82001 -0.26	157.70	155.37	156.86	757,837
05 Jul 18	157.08000 +0.27	158.05	156.14	157.74	852,322
03 Jul 18	156.81000 +0.72	158.76	156.34	156.51	763,397
02 Jul 18	156.09000 +0.24	156.50	153.86	154.88	778,845
29 Jun 18	155.85001 +1.02	158.48	155.72	155.95	811,161
28 Jun 18	154.83000 +0.87	155.80	152.47	154.01	1,202,976
27 Jun 18	153.96001 -1.87	158.03	153.92	157.38	1,360,734
26 Jun 18	155.83000 +0.07	157.63	155.77	156.12	1,060,781
25 Jun 18	155.75999 -1.62	157.00	153.50	156.88	1,607,537
22 Jun 18	157.38000 -1.12	160.49	156.51	160.02	3,209,080
21 Jun 18	158.50000 -5.97	162.66	157.46	162.66	1,758,792
20 Jun 18	164.47000 +0.86	165.04	162.14	164.10	1,020,123
19 Jun 18	163.61000 -5.94	167.48	163.05	167.35	1,192,884
18 Jun 18	169.55000 -1.37	170.44	168.03	169.12	1,215,179
15 Jun 18	170.92000 -0.99	171.40	168.08	171.28	1,171,484
14 Jun 18	171.91000 -0.23	174.43	171.03	173.06	768,166
13 Jun 18	172.14000 -2.03	174.22	172.00	173.96	1,233,513
12 Jun 18	174.17000 -0.33	175.48	172.87	175.05	855,113
11 Jun 18	174.50000 -0.21	176.33	174.36	174.76	1,321,524
08 Jun 18	174.71001 -0.77	175.96	174.15	175.48	485,796
07 Jun 18	175.48000 +1.30	175.72	173.80	174.60	497,991
06 Jun 18	174.17999 +1.11	174.18	172.37	173.82	779,438
05 Jun 18	173.07001 +0.84	173.65	172.05	172.14	819,328
04 Jun 18	172.23000 -0.48	174.46	172.01	173.70	652,779
01 Jun 18	172.71001 +1.81	174.64	172.17	172.28	893,705
31 May 18	170.89999 -4.30	175.48	170.06	174.68	1,000,253
30 May 18	175.20000 +2.47	176.07	173.73	173.73	630,712
29 May 18	172.73000 -4.40	175.54	171.30	175.08	756,545
25 May 18	177.13000 -0.35	177.74	175.79	176.69	645,178
24 May 18	177.48000 -0.36	178.86	175.39	177.10	792,830
23 May 18	177.84000 -0.38	177.88	174.69	177.48	1,178,231
22 May 18	178.22000 -4.21	183.27	177.90	182.20	1,003,494
21 May 18	182.42999 +3.34	183.91	180.11	180.18	927,035
18 May 18	179.09000 +0.77	179.74	177.72	177.93	906,749
17 May 18	178.32001 +1.45	179.64	177.04	177.04	889,970
16 May 18	176.87000 +0.21	177.98	176.02	176.46	985,644
15 May 18	176.66000 +0.23	177.02	174.91	175.68	834,987
14 May 18	176.42999 +1.31	176.60	174.48	175.77	939,125
11 May 18	175.12000 +0.87	177.11	173.95	174.35	734,682
10 May 18	174.25000 -0.29	175.08	173.60	174.76	1,354,635
09 May 18	174.53999 +3.43	174.73	170.78	171.38	1,150,463
08 May 18	171.11000 +0.60	171.54	170.17	170.29	749,552
07 May 18	170.50999 -0.44	170.80	167.40	170.00	910,214
04 May 18	170.95000 +2.58	171.66	166.52	167.23	1,113,327
03 May 18	168.37000 +0.55	168.90	164.49	167.19	1,294,509
02 May 18	167.82001 -0.15	169.69	167.53	167.77	1,682,935
01 May 18	167.97000 +3.35	168.45	163.07	163.89	1,663,494
30 Apr 18	164.62000 +0.24	165.91	163.52	164.93	2,173,719
27 Apr 18	164.38000 +1.83	166.10	161.45	161.48	2,795,986
26 Apr 18	162.55000 -5.72	166.50	154.20	165.32	4,111,837
25 Apr 18	168.27000 +4.92	168.89	162.03	163.32	1,823,222
24 Apr 18	163.35001 -8.61	174.95	160.87	172.93	2,574,087
23 Apr 18	171.96001 -4.43	177.46	171.72	176.38	1,138,245
20 Apr 18	176.39000 +0.21	179.48	175.60	176.89	1,575,238
19 Apr 18	176.17999 -2.28	178.60	174.79	178.33	928,210
18 Apr 18	178.46001 +2.61	179.36	176.68	176.99	1,156,747
17 Apr 18	175.85001 +1.33	176.99	175.06	175.82	879,770
16 Apr 18	174.52000 +2.04	174.68	172.59	173.88	961,837
13 Apr 18	172.48000 -0.08	173.88	171.32	173.81	886,663
12 Apr 18	172.56000 +2.20	173.40	171.30	171.69	731,712
11 Apr 18	170.36000 -2.05	171.77	169.80	170.51	759,124
10 Apr 18	172.41000 +5.18	173.10	170.00	170.18	1,550,973
09 Apr 18	167.23000 -0.21	170.55	167.00	168.27	960,926
06 Apr 18	167.44000 -4.74	171.40	165.39	170.28	1,392,085
05 Apr 18	172.17999 +1.23	173.97	170.87	171.92	810,879
04 Apr 18	170.95000 +2.19	171.25	164.68	165.37	1,433,475
03 Apr 18	168.75999 +2.18	168.85	166.08	166.77	955,867
02 Apr 18	166.58000 -4.45	170.91	163.81	170.02	1,162,106
29 Mar 18	171.03000 +2.88	173.40	168.60	168.69	1,291,008
28 Mar 18	168.14999 -2.21	171.10	167.50	170.56	1,083,884
27 Mar 18	170.36000 -4.26	175.64	169.78	174.66	1,379,373
26 Mar 18	174.62000 +5.38	174.63	169.95	172.96	1,066,171
23 Mar 18	169.24001 -6.63	176.95	169.00	176.31	1,421,823
22 Mar 18	175.87000 -5.88	180.61	175.77	180.14	1,132,094
21 Mar 18	181.75000 +1.36	183.82	180.11	180.50	967,836
20 Mar 18	180.39000 -1.51	184.77	180.25	182.67	1,304,342
19 Mar 18	181.89999 -0.81	182.82	179.83	182.52	775,846
16 Mar 18	182.71001 +2.63	183.81	179.86	180.13	1,168,410
15 Mar 18	180.08000 +0.62	181.57	178.91	179.84	670,071
14 Mar 18	179.46001 -2.40	183.31	179.04	183.01	835,832
13 Mar 18	181.86000 -0.50	184.48	181.31	182.80	817,431
12 Mar 18	182.36000 -4.22	187.24	181.42	187.24	1,032,112
09 Mar 18	186.58000 +5.42	187.86	182.08	182.79	1,269,696
08 Mar 18	181.16000 +4.77	181.27	177.67	178.85	1,407,031
07 Mar 18	176.39000 -1.45	177.50	175.03	175.86	1,223,039
06 Mar 18	177.84000 +0.72	180.61	177.50	178.00	1,173,971
05 Mar 18	177.12000 +1.57	178.08	172.80	174.49	1,026,494
02 Mar 18	175.55000 -1.75	176.83	173.18	176.31	1,354,099
01 Mar 18	177.30000 -1.17	181.32	175.65	178.50	1,830,534
28 Feb 18	178.47000 -3.42	184.08	178.43	182.79	981,348
27 Feb 18	181.89000 -3.66	186.11	181.86	185.44	720,121
26 Feb 18	185.55000 +1.98	186.20	183.43	184.62	859,099
23 Feb 18	183.57001 -0.35	185.39	181.22	184.85	713,413
22 Feb 18	183.92000 +2.62	185.21	181.88	182.47	848,169
21 Feb 18	181.30000 -0.31	184.72	181.26	181.72	687,898
20 Feb 18	181.61000 -1.61	183.71	180.43	182.00	889,883
16 Feb 18	183.22000 -1.41	186.30	183.15	184.35	816,617
15 Feb 18	184.63000 +0.74	186.82	183.08	185.26	918,700
14 Feb 18	183.89000 +4.06	184.19	178.61	179.11	1,145,695
13 Feb 18	179.83000 -1.15	180.83	178.76	179.83	1,070,105
12 Feb 18	180.98000 +4.09	182.75	177.84	178.67	1,507,787
09 Feb 18	176.89000 +2.38	178.58	168.44	177.06	2,084,464
08 Feb 18	174.50999 -8.80	182.51	174.50	182.51	1,519,399
07 Feb 18	183.31000 -3.61	188.33	183.17	186.26	1,501,282
06 Feb 18	186.92000 +4.92	188.06	177.77	180.31	2,990,284
05 Feb 18	182.00000 -8.64	190.87	180.74	188.16	1,753,788
02 Feb 18	190.64000 -2.83	193.44	187.14	193.12	1,994,704
01 Feb 18	193.47000 -7.95	198.20	192.50	195.79	3,040,568
31 Jan 18	201.42000 -3.23	207.22	200.64	205.53	1,538,040
30 Jan 18	204.64999 -1.82	205.53	202.70	205.03	987,875
29 Jan 18	206.47000 -3.19	210.28	206.24	209.10	566,493
26 Jan 18	209.66000 +2.15	209.71	206.75	207.79	1,145,780
25 Jan 18	207.50999 -1.32	210.16	205.81	210.16	956,377
24 Jan 18	208.83000 -0.50	211.45	207.67	210.22	829,211
23 Jan 18	209.33000 -0.90	210.67	208.53	210.44	933,160
22 Jan 18	210.23000 -0.71	210.56	207.44	209.97	835,706
19 Jan 18	210.94000 +0.40	211.98	210.00	210.80	899,939
18 Jan 18	210.53999 -0.26	212.22	210.11	211.51	842,999
17 Jan 18	210.80000 +0.89	211.88	209.91	211.35	821,155
16 Jan 18	209.91000 -0.13	212.80	208.53	211.15	1,220,867
12 Jan 18	210.03999 +1.69	210.35	208.36	208.96	862,576
11 Jan 18	208.35001 +1.74	208.40	206.75	206.88	1,043,106
10 Jan 18	206.61000 -0.71	207.35	205.76	207.04	629,553
09 Jan 18	207.32001 +1.77	207.94	205.60	205.96	726,766
08 Jan 18	205.55000 +1.74	206.41	203.67	203.81	973,595
05 Jan 18	203.81000 +1.38	204.83	202.71	203.01	717,364
04 Jan 18	202.42999 +0.92	204.05	201.06	201.43	819,509
03 Jan 18	201.50999 +1.63	201.60	198.70	199.68	646,584
02 Jan 18	199.88000 +0.30	200.61	198.39	200.10	851,295
29 Dec 17	199.58000 +0.37	200.82	199.07	200.43	637,264
28 Dec 17	199.21001 +0.30	199.62	197.91	199.62	559,001
27 Dec 17	198.91000 -0.03	199.21	198.08	199.08	351,075
26 Dec 17	198.94000 -0.31	199.38	198.43	199.13	442,695
22 Dec 17	199.25000 -0.44	200.24	198.38	200.24	578,754
21 Dec 17	199.69000 +0.63	200.04	197.37	199.45	781,552
20 Dec 17	199.06000 +0.99	199.63	198.35	199.26	744,843
19 Dec 17	198.07001 -0.06	199.99	197.01	199.96	948,718
18 Dec 17	198.13000 +3.87	198.53	194.87	194.87	1,279,810
15 Dec 17	194.25999 +2.56	195.33	191.82	193.05	1,013,181
14 Dec 17	191.70000 -3.01	195.83	191.62	194.49	753,546
13 Dec 17	194.71001 +2.85	195.30	191.50	191.55	956,310
12 Dec 17	191.86000 -0.08	192.88	191.65	191.85	703,423
11 Dec 17	191.94000 -1.04	193.49	191.22	193.18	660,037
08 Dec 17	192.98000 +1.65	193.01	191.25	192.41	1,076,379
07 Dec 17	191.33000 +5.00	191.38	185.88	185.94	1,102,732
06 Dec 17	186.33000 +2.02	187.09	183.36	184.24	960,084
05 Dec 17	184.31000 -1.54	185.53	183.41	185.40	717,185
04 Dec 17	185.85001 -1.20	190.00	185.63	189.11	743,987
01 Dec 17	187.05000 -0.44	188.43	183.65	187.49	718,918
30 Nov 17	187.49001 +3.17	188.14	184.84	185.34	778,977
29 Nov 17	184.32001 -1.41	186.54	183.84	185.78	672,748
28 Nov 17	185.73000 +1.92	185.87	183.58	184.42	535,347
27 Nov 17	183.81000 +0.53	184.03	182.84	183.26	434,125
24 Nov 17	183.28000 -1.33	185.10	182.86	184.88	211,764
22 Nov 17	184.61000 +0.32	185.55	184.28	184.63	529,500
21 Nov 17	184.28999 +1.39	184.76	183.21	183.23	518,104
20 Nov 17	182.89999 +0.56	183.56	182.37	183.04	529,593
17 Nov 17	182.34000 +0.04	182.52	180.56	181.27	640,228
16 Nov 17	182.30000 +2.57	182.71	179.72	180.17	849,288
15 Nov 17	179.73000 +0.06	180.00	177.74	178.91	977,809
14 Nov 17	179.67000 -1.63	180.99	179.38	180.99	678,860
13 Nov 17	181.30000 -0.93	181.76	179.95	181.41	545,459
10 Nov 17	182.23000 -0.11	182.69	181.49	182.00	409,518
09 Nov 17	182.34000 -2.53	183.57	180.64	183.31	649,012
08 Nov 17	184.87000 -0.60	185.24	183.59	184.65	425,284
07 Nov 17	185.47000 +0.85	186.14	184.49	184.96	525,782
06 Nov 17	184.62000 -0.76	185.58	184.01	185.56	917,678
03 Nov 17	185.38000 -1.74	188.17	184.95	188.17	825,843
02 Nov 17	187.12000 +5.13	189.83	184.10	184.10	1,696,698
01 Nov 17	181.99001 -0.62	184.66	181.74	184.66	841,020
31 Oct 17	182.61000 +0.67	183.93	181.90	182.54	872,484
30 Oct 17	181.94000 -1.94	183.54	181.58	183.35	572,792
27 Oct 17	183.88000 -0.95	184.77	183.27	184.53	574,295
26 Oct 17	184.83000 +1.12	185.47	184.19	185.00	502,347
25 Oct 17	183.71001 -0.75	184.19	181.46	183.64	835,859
24 Oct 17	184.46001 +1.59	185.52	183.79	184.34	683,399
23 Oct 17	182.87000 -1.63	184.76	182.74	184.58	588,147
20 Oct 17	184.50000 +2.49	184.56	182.19	182.75	450,725
19 Oct 17	182.00999 +0.35	182.03	180.14	181.01	504,317
18 Oct 17	181.66000 +0.20	182.41	181.28	182.16	471,642
17 Oct 17	181.46001 +0.05	181.97	180.66	180.90	605,240
16 Oct 17	181.41000 +1.01	181.51	180.24	180.89	499,899
13 Oct 17	180.39999 +0.32	181.94	180.04	181.18	673,408
12 Oct 17	180.08000 +2.52	180.19	177.43	177.43	793,266
11 Oct 17	177.56000 +0.06	177.81	176.91	177.52	513,452
10 Oct 17	177.50000 +0.17	178.50	176.41	178.03	609,314
09 Oct 17	177.33000 +0.15	178.00	176.80	177.61	434,964
06 Oct 17	177.17999 -0.08	177.99	176.83	177.23	856,529
05 Oct 17	177.25999 -0.27	178.39	177.04	177.60	790,414
04 Oct 17	177.53000 +0.38	178.13	176.94	177.24	603,418
03 Oct 17	177.14999 +0.99	177.48	175.83	176.00	589,998
02 Oct 17	176.16000 +1.14	176.16	170.66	172.00	1,103,488
29 Sep 17	175.02000 -0.80	176.16	174.75	175.82	658,095
28 Sep 17	175.82001 +0.30	176.08	174.07	174.78	691,475
27 Sep 17	175.52000 +1.55	176.24	174.20	175.04	908,687
26 Sep 17	173.97000 -2.91	177.19	171.50	177.06	1,855,458
25 Sep 17	176.88000 -0.23	177.50	175.17	176.86	714,894
22 Sep 17	177.11000 +1.20	177.61	175.58	175.58	675,609
21 Sep 17	175.91000 -0.38	176.84	175.25	175.74	683,781
20 Sep 17	176.28999 +0.20	177.60	175.54	176.37	964,511
19 Sep 17	176.09000 +2.46	176.62	173.50	174.16	2,040,797
18 Sep 17	173.63000 +3.94	173.81	170.10	170.49	1,726,117
15 Sep 17	169.69000 +1.77	170.67	167.39	167.85	1,130,300
14 Sep 17	167.92000 -0.03	168.23	166.97	167.50	756,448
13 Sep 17	167.95000 +1.44	168.70	165.10	166.17	849,894
12 Sep 17	166.50999 +1.42	166.53	165.04	165.32	1,084,563
11 Sep 17	165.09000 +3.76	165.09	161.70	162.04	878,156
08 Sep 17	161.33000 +2.47	161.76	158.43	158.43	635,074
07 Sep 17	158.86000 -1.21	160.34	157.03	160.34	990,624
06 Sep 17	160.07001 +0.31	161.68	159.76	160.91	925,016
05 Sep 17	159.75999 -3.07	162.99	159.65	162.57	1,043,678
01 Sep 17	162.83000 +1.94	163.76	161.43	161.63	1,099,882
31 Aug 17	160.89000 +0.43	161.75	160.17	161.05	841,696
30 Aug 17	160.46001 +1.26	160.80	158.99	159.11	821,163
29 Aug 17	159.20000 +0.79	159.58	157.41	157.50	755,230
28 Aug 17	158.41000 +1.11	158.53	157.28	157.73	654,406
25 Aug 17	157.30000 +0.73	157.82	156.85	157.36	621,097
24 Aug 17	156.57001 -0.99	157.76	156.50	157.37	585,462
23 Aug 17	157.56000 -1.57	159.29	157.56	158.33	1,477,186
22 Aug 17	159.13000 +3.98	159.31	155.81	156.05	795,335
21 Aug 17	155.14999 +0.00	155.44	154.49	155.40	679,410
18 Aug 17	155.14999 -0.42	156.56	153.65	154.79	837,615
17 Aug 17	155.57001 -3.22	159.18	155.57	158.36	1,047,414
16 Aug 17	158.78999 +0.60	159.43	158.45	158.58	624,588
15 Aug 17	158.19000 -0.07	158.99	157.74	158.50	925,384
14 Aug 17	158.25999 +1.24	159.32	157.91	158.00	843,435
11 Aug 17	157.02000 +1.26	157.95	155.04	155.61	1,013,764
10 Aug 17	155.75999 -5.26	160.26	155.58	160.15	1,661,173
09 Aug 17	161.02000 -0.62	161.66	160.34	160.95	811,201
08 Aug 17	161.64000 -0.75	163.31	161.04	162.08	928,871
07 Aug 17	162.39000 -1.83	163.96	161.72	163.79	1,313,788
04 Aug 17	164.22000 -1.10	166.13	163.64	166.13	918,920
03 Aug 17	165.32001 +1.02	166.71	160.74	161.90	1,328,008
02 Aug 17	164.30000 -0.22	165.31	162.87	163.99	1,435,756
01 Aug 17	164.52000 -1.46	166.94	162.93	166.12	1,149,784
31 Jul 17	165.98000 +1.23	166.49	164.91	165.72	690,742
28 Jul 17	164.75000 +0.68	165.49	163.24	163.87	742,287
27 Jul 17	164.07001 -0.59	166.00	163.68	165.04	1,060,336
26 Jul 17	164.66000 -1.32	165.82	163.27	165.67	767,604
25 Jul 17	165.98000 +1.58	167.50	163.76	166.02	1,070,716
24 Jul 17	164.39999 -0.14	164.90	162.43	164.55	762,105
21 Jul 17	164.53999 -1.42	165.09	162.56	164.92	1,042,440
20 Jul 17	165.96001 -0.80	167.12	165.72	166.76	645,195
19 Jul 17	166.75999 +1.50	166.85	164.46	166.06	554,560
18 Jul 17	165.25999 -0.71	166.05	164.39	165.68	522,259
17 Jul 17	165.97000 +0.91	166.84	164.67	164.96	1,143,810
14 Jul 17	165.06000 +0.22	165.46	164.21	165.22	672,672
13 Jul 17	164.84000 +1.04	165.12	163.46	163.73	922,537
12 Jul 17	163.80000 +0.68	165.56	163.66	164.26	850,034
11 Jul 17	163.12000 -0.23	163.68	161.42	163.65	1,225,281
10 Jul 17	163.35001 +2.45	164.09	159.37	160.35	789,002
07 Jul 17	160.89999 +1.45	161.33	159.37	159.71	956,862
06 Jul 17	159.45000 -1.69	161.30	159.13	160.00	790,790
05 Jul 17	161.14000 -0.08	162.31	160.49	161.06	896,612
03 Jul 17	161.22000 +1.40	162.04	159.58	160.57	484,847
30 Jun 17	159.82001 +2.77	162.40	157.75	157.83	1,469,603
29 Jun 17	157.05000 -0.96	158.53	155.56	158.53	1,459,112
28 Jun 17	158.00999 +1.79	158.39	156.73	157.44	1,052,301
27 Jun 17	156.22000 -0.85	157.60	156.10	157.16	883,252
26 Jun 17	157.07001 -2.56	160.15	156.38	159.64	1,164,867
23 Jun 17	159.63000 +2.23	159.80	156.91	157.14	3,233,787
22 Jun 17	157.39999 -0.71	158.64	157.00	158.38	1,240,822
21 Jun 17	158.11000 -5.42	162.94	157.90	162.81	1,582,513
20 Jun 17	163.53000 -0.82	164.22	162.79	163.32	1,120,165
19 Jun 17	164.35001 +1.74	165.17	162.88	163.60	773,246
16 Jun 17	162.61000 +3.25	162.63	159.10	159.85	1,812,265
15 Jun 17	159.36000 +2.27	159.50	155.21	155.71	1,156,243
14 Jun 17	157.09000 -1.36	158.67	156.38	158.67	847,834
13 Jun 17	158.45000 +1.32	158.57	156.72	157.03	717,437
12 Jun 17	157.13000 +0.09	158.12	156.00	157.09	848,095
09 Jun 17	157.03999 +2.51	158.17	155.12	155.12	925,981
08 Jun 17	154.53000 +1.85	155.34	152.01	152.91	1,782,256
07 Jun 17	152.67999 -3.11	156.25	152.10	156.25	1,609,715
06 Jun 17	155.78999 -1.29	156.77	154.68	156.12	945,311
05 Jun 17	157.08000 -3.16	160.11	157.00	160.11	1,191,932
02 Jun 17	160.24001 +0.85	161.24	158.89	159.12	739,889
01 Jun 17	159.39000 +1.92	159.95	157.40	158.24	992,548
31 May 17	157.47000 -1.86	159.43	156.86	159.36	1,387,618
30 May 17	159.33000 +0.07	159.64	158.07	158.38	636,961
26 May 17	159.25999 +0.22	159.61	158.55	159.04	473,678
25 May 17	159.03999 -0.48	160.49	158.36	159.86	823,623
24 May 17	159.52000 +1.47	160.27	157.85	158.31	1,023,056
23 May 17	158.05000 +0.09	158.75	156.90	158.17	983,844
22 May 17	157.96001 +0.75	158.73	156.82	158.01	1,037,781
19 May 17	157.21001 +4.92	158.28	153.07	153.47	1,598,373
18 May 17	152.28999 -0.62	153.26	151.17	152.73	1,816,930
17 May 17	152.91000 -3.56	155.11	152.80	154.94	1,212,806
16 May 17	156.47000 -0.06	157.08	155.13	156.95	713,030
15 May 17	156.53000 -0.15	157.67	155.55	157.29	1,178,873
12 May 17	156.67999 -2.35	158.75	156.20	158.37	790,665
11 May 17	159.03000 -0.14	159.47	157.30	158.56	636,622
10 May 17	159.17000 -0.08	159.79	158.41	159.36	874,075
09 May 17	159.25000 -0.04	159.87	158.62	159.45	509,396
08 May 17	159.28999 +0.09	159.53	158.24	158.82	746,847
05 May 17	159.20000 -0.59	160.50	157.79	160.03	1,540,374
04 May 17	159.78999 +0.14	160.28	157.92	160.03	1,136,687
03 May 17	159.64999 +0.26	159.81	158.31	158.49	993,867
02 May 17	159.39000 +0.46	159.85	158.23	159.05	1,486,907
01 May 17	158.92999 -1.87	161.29	157.97	161.29	1,632,120
28 Apr 17	160.80000 -1.18	163.00	160.22	162.17	2,074,004
27 Apr 17	161.98000 -2.56	166.60	159.45	165.51	2,452,209
26 Apr 17	164.53999 -0.68	165.95	163.55	164.89	1,783,967
25 Apr 17	165.22000 +4.61	165.60	161.57	161.76	2,023,660
24 Apr 17	160.61000 +4.30	160.82	158.87	159.00	1,319,160
21 Apr 17	156.31000 -0.76	157.76	155.99	157.33	1,053,920
20 Apr 17	157.07001 +2.25	157.74	155.21	156.03	1,011,246
19 Apr 17	154.82001 -0.94	156.70	154.17	156.56	915,717
18 Apr 17	155.75999 +0.04	156.49	154.39	154.55	1,155,611
17 Apr 17	155.72000 +2.13	155.88	153.65	154.60	1,058,192
13 Apr 17	153.59000 -1.83	156.08	153.47	154.58	1,309,947
12 Apr 17	155.42000 -5.39	161.57	155.21	161.14	2,024,386
11 Apr 17	160.81000 +0.46	160.84	158.75	159.88	945,642
10 Apr 17	160.35001 -0.67	162.64	160.28	161.23	1,082,495
07 Apr 17	161.02000 +0.79	161.62	160.19	160.28	911,832
06 Apr 17	160.23000 +0.42	161.41	159.63	160.13	756,666
05 Apr 17	159.81000 -0.44	163.14	159.60	160.98	856,240
04 Apr 17	160.25000 +0.64	160.93	158.84	159.49	712,251
03 Apr 17	159.61000 -0.71	161.30	158.16	160.17	1,007,657
31 Mar 17	160.32001 +0.27	161.23	159.02	159.35	739,624
30 Mar 17	160.05000 +1.08	160.66	158.57	158.73	582,838
29 Mar 17	158.97000 +0.54	159.86	157.93	158.55	921,038
28 Mar 17	158.42999 +2.78	159.03	155.09	155.57	958,728
27 Mar 17	155.64999 -1.04	156.32	152.62	154.86	976,323
24 Mar 17	156.69000 -1.31	158.55	156.05	158.03	1,111,095
23 Mar 17	158.00000 +0.45	158.71	156.70	157.63	872,406
22 Mar 17	157.55000 +0.65	157.77	156.10	157.13	1,019,448
21 Mar 17	156.89999 -1.34	159.69	156.48	159.20	1,262,438
20 Mar 17	158.24001 -0.86	159.38	157.82	159.18	833,700
17 Mar 17	159.10001 +0.86	159.51	157.88	158.35	1,806,854
16 Mar 17	158.24001 -1.34	160.23	157.71	160.08	1,182,429
15 Mar 17	159.58000 +2.53	160.08	157.72	157.90	822,128
14 Mar 17	157.05000 -1.03	157.76	156.14	157.31	742,445
13 Mar 17	158.08000 +0.76	159.07	157.06	157.88	1,055,574
10 Mar 17	157.32001 +1.03	158.74	156.16	157.75	1,392,518
09 Mar 17	156.28999 -1.36	158.16	155.24	157.36	879,802
08 Mar 17	157.64999 +0.16	159.36	157.56	157.67	1,164,925
07 Mar 17	157.49001 -0.44	158.43	156.84	158.00	1,044,375
06 Mar 17	157.92999 +0.87	158.09	155.87	155.94	965,269
03 Mar 17	157.06000 -0.03	157.33	155.95	157.01	765,980
02 Mar 17	157.09000 -1.35	159.04	156.83	158.31	1,159,294
01 Mar 17	158.44000 +3.60	159.05	155.03	156.94	1,410,446
28 Feb 17	154.84000 -1.30	156.62	154.70	155.80	1,090,318
27 Feb 17	156.14000 +1.10	156.27	154.20	154.84	690,805
24 Feb 17	155.03999 +1.34	155.11	151.77	152.51	647,660
23 Feb 17	153.70000 -2.16	156.48	152.89	156.48	702,170
22 Feb 17	155.86000 +0.24	156.84	155.49	156.49	1,058,473
21 Feb 17	155.62000 +1.73	155.96	154.00	154.12	921,215
17 Feb 17	153.89000 -0.52	154.38	152.53	153.70	1,079,012
16 Feb 17	154.41000 -1.08	155.75	153.43	155.47	823,166
15 Feb 17	155.49001 +2.86	156.44	153.07	153.64	1,762,902
14 Feb 17	152.63000 +0.17	152.83	150.95	151.95	836,285
13 Feb 17	152.46001 +2.21	153.13	151.00	151.01	1,625,161
10 Feb 17	150.25000 +0.88	150.33	149.05	149.76	1,058,958
09 Feb 17	149.37000 +1.92	149.52	147.37	147.79	1,002,748
08 Feb 17	147.45000 -0.52	147.63	145.38	146.89	1,372,409
07 Feb 17	147.97000 -0.68	150.43	147.59	150.43	1,342,330
06 Feb 17	148.64999 -1.56	150.11	148.05	149.62	945,038
03 Feb 17	150.21001 +0.46	151.15	149.15	150.69	1,072,979
02 Feb 17	149.75000 +4.30	152.87	148.04	148.98	2,040,301
01 Feb 17	145.45000 -1.68	148.10	145.09	147.15	1,423,224
31 Jan 17	147.13000 -0.20	147.52	144.82	146.86	1,345,900
30 Jan 17	147.33000 -1.94	148.90	145.85	148.90	983,040
27 Jan 17	149.27000 +0.17	150.14	148.97	149.53	717,201
26 Jan 17	149.10001 -0.42	149.98	148.03	149.07	1,117,255
25 Jan 17	149.52000 +4.04	149.88	145.79	146.04	1,634,587
24 Jan 17	145.48000 +2.98	146.17	142.73	142.90	781,069
23 Jan 17	142.50000 -0.02	142.82	141.06	142.50	998,379
20 Jan 17	142.52000 -1.23	144.50	142.44	144.46	1,350,264
19 Jan 17	143.75000 -0.65	145.52	143.17	144.39	1,174,563
18 Jan 17	144.39999 +0.78	145.44	143.64	143.82	801,974
17 Jan 17	143.62000 -2.63	145.46	143.55	145.40	1,624,213
13 Jan 17	146.25000 +2.50	146.34	144.31	144.70	947,210
12 Jan 17	143.75000 -1.46	144.61	141.68	144.50	1,231,389
11 Jan 17	145.21001 +3.38	145.34	141.29	142.01	1,441,611
10 Jan 17	141.83000 +1.05	142.05	140.74	141.16	721,880
09 Jan 17	140.78000 -0.71	142.15	140.37	141.54	519,298
06 Jan 17	141.49001 +0.12	142.40	141.06	141.91	727,481
05 Jan 17	141.37000 -1.27	142.67	139.92	142.35	557,915
04 Jan 17	142.64000 +0.09	143.20	141.90	142.50	637,928
03 Jan 17	142.55000 +2.55	144.25	140.83	142.20	1,115,090
30 Dec 16	140.00000 -0.26	141.15	139.49	140.45	593,451
29 Dec 16	140.25999 -0.61	141.55	139.72	140.87	429,305
28 Dec 16	140.87000 -2.40	143.76	140.59	143.46	774,175
27 Dec 16	143.27000 +0.53	143.50	142.66	142.84	355,446
23 Dec 16	142.74001 -0.06	143.25	142.38	142.96	279,496
22 Dec 16	142.80000 +0.41	143.39	142.06	142.36	990,833
21 Dec 16	142.39000 -1.52	143.82	141.98	143.41	957,497
20 Dec 16	143.91000 +1.09	144.54	142.94	143.66	798,357
19 Dec 16	142.82001 +0.07	143.44	141.69	142.92	740,270
16 Dec 16	142.75000 -0.25	144.44	142.33	143.65	1,956,375
15 Dec 16	143.00000 +2.80	144.45	139.92	140.30	1,485,935
14 Dec 16	140.20000 -0.81	142.00	140.01	140.58	1,092,349
13 Dec 16	141.00999 -0.55	142.50	140.41	142.12	769,574
12 Dec 16	141.56000 -0.95	142.90	140.81	142.67	799,974
09 Dec 16	142.50999 +0.62	142.55	141.13	141.65	901,223
08 Dec 16	141.89000 -3.09	145.11	141.64	145.11	1,361,466
07 Dec 16	144.98000 +2.43	145.44	141.84	142.35	1,016,259
06 Dec 16	142.55000 +0.09	142.92	141.47	141.97	1,385,003
05 Dec 16	142.46001 +0.56	143.60	141.19	143.09	1,126,956
02 Dec 16	141.89999 -1.57	144.69	141.38	144.35	1,782,629
01 Dec 16	143.47000 +4.54	144.05	140.01	140.03	2,575,952
30 Nov 16	138.92999 +1.98	139.94	137.23	138.12	1,191,684
29 Nov 16	136.95000 +0.19	137.61	134.03	135.97	623,744
28 Nov 16	136.75999 -2.28	138.64	136.63	138.29	676,666
25 Nov 16	139.03999 +0.75	139.04	137.99	138.05	253,968
23 Nov 16	138.28999 +0.47	138.71	137.09	137.19	824,962
22 Nov 16	137.82001 +0.59	138.18	136.64	137.75	745,243
21 Nov 16	137.23000 +1.15	137.75	136.68	136.90	901,936
18 Nov 16	136.08000 -1.02	137.08	135.60	136.90	1,006,778
17 Nov 16	137.10001 -0.71	138.63	136.91	138.04	706,231
16 Nov 16	137.81000 -2.21	139.85	137.33	139.13	1,080,733
15 Nov 16	140.02000 +1.03	140.07	137.20	138.51	1,351,297
14 Nov 16	138.99001 +0.25	139.73	138.23	138.23	1,648,986
11 Nov 16	138.74001 +1.77	138.83	135.75	136.11	1,844,581
10 Nov 16	136.97000 +5.01	137.32	132.60	133.06	3,409,475
09 Nov 16	131.96001 +5.55	132.93	125.77	125.80	2,536,692
08 Nov 16	126.41000 +0.76	126.72	124.70	125.37	1,134,138
07 Nov 16	125.65000 +5.10	126.28	123.82	123.95	1,686,767
04 Nov 16	120.55000 +1.26	122.01	119.13	119.13	1,023,860
03 Nov 16	119.29000 -0.59	120.34	118.77	120.34	900,901
02 Nov 16	119.88000 -1.30	121.56	119.43	121.02	1,035,182
01 Nov 16	121.18000 -1.57	123.57	120.15	123.43	1,067,920
31 Oct 16	122.75000 +0.79	123.18	121.84	122.34	743,386
28 Oct 16	121.96000 +0.25	123.30	121.64	121.90	1,277,736
27 Oct 16	121.71000 -0.13	122.44	120.41	122.21	1,126,519
26 Oct 16	121.84000 +0.49	122.53	120.82	120.85	1,138,986
25 Oct 16	121.35000 +0.56	121.64	120.10	120.44	1,113,200
24 Oct 16	120.79000 -2.41	123.95	120.50	123.95	1,442,889
21 Oct 16	123.20000 +0.40	124.80	122.44	122.69	2,081,698
20 Oct 16	122.80000 -0.93	123.84	122.52	123.09	1,870,623
19 Oct 16	123.73000 +0.91	123.96	122.15	123.45	1,294,071
18 Oct 16	122.82000 -1.57	125.62	122.76	125.62	1,127,599
17 Oct 16	124.39000 -0.15	125.09	124.08	124.59	739,904
14 Oct 16	124.54000 +1.12	125.21	123.97	123.97	803,998
13 Oct 16	123.42000 -0.51	123.76	122.06	123.10	768,618
12 Oct 16	123.93000 +0.86	124.54	123.00	123.27	738,795
11 Oct 16	123.07000 -2.02	125.40	122.29	125.40	1,005,801
10 Oct 16	125.09000 +0.43	125.91	124.69	125.21	845,444
07 Oct 16	124.66000 -2.26	126.69	123.24	125.99	1,409,993
06 Oct 16	126.92000 -0.49	127.10	126.04	126.92	1,917,232
05 Oct 16	127.41000 +3.76	128.24	124.48	125.56	2,664,658
04 Oct 16	123.65000 -1.05	124.77	123.03	124.31	3,124,848
03 Oct 16	124.70000 -0.83	126.08	124.19	125.35	1,194,913
30 Sep 16	125.53000 +1.54	126.59	124.36	124.36	1,438,406
29 Sep 16	123.99000 -0.79	125.67	123.51	124.20	815,489
28 Sep 16	124.78000 +2.09	124.92	122.84	123.25	903,460
27 Sep 16	122.69000 +1.34	122.93	120.60	120.91	734,918
26 Sep 16	121.35000 -0.58	122.10	120.57	121.17	916,483
23 Sep 16	121.93000 -2.03	123.75	121.80	123.75	715,318
22 Sep 16	123.96000 +0.51	124.87	123.67	124.00	860,934
21 Sep 16	123.45000 +1.42	123.66	122.28	122.83	702,474
20 Sep 16	122.03000 -0.36	123.59	122.02	123.10	667,839
19 Sep 16	122.39000 +0.87	123.33	121.95	122.22	603,784
16 Sep 16	121.52000 -1.04	121.89	120.86	121.60	979,773
15 Sep 16	122.56000 +1.71	123.03	120.17	120.98	1,053,259
14 Sep 16	120.85000 +0.01	121.83	120.44	120.76	507,699
13 Sep 16	120.84000 -2.02	121.98	120.50	121.28	624,548
12 Sep 16	122.86000 +2.08	123.26	119.25	119.88	958,358
09 Sep 16	120.78000 -3.57	123.87	120.77	123.06	1,071,021
08 Sep 16	124.35000 +0.21	124.81	123.37	124.03	863,549
07 Sep 16	124.14000 +0.92	124.32	122.95	123.07	912,766
06 Sep 16	123.22000 -0.29	123.81	122.23	123.59	794,825
02 Sep 16	123.51000 +0.65	124.33	123.08	123.50	913,582
01 Sep 16	122.86000 +0.33	123.16	121.37	122.67	731,886
31 Aug 16	122.53000 -0.67	123.08	122.08	122.75	754,433
30 Aug 16	123.20000 -0.54	124.06	122.75	123.68	1,118,226
29 Aug 16	123.74000 +0.50	124.30	122.69	123.34	769,226
26 Aug 16	123.24000 -0.32	125.00	122.73	123.96	684,705
25 Aug 16	123.56000 +0.24	123.81	121.98	122.56	725,297
24 Aug 16	123.32000 -1.19	124.26	123.11	124.18	864,246
23 Aug 16	124.51000 +0.44	124.86	124.04	124.60	551,199
22 Aug 16	124.07000 -0.30	124.63	123.57	123.82	646,194
19 Aug 16	124.37000 +0.33	124.55	122.95	123.52	670,551
18 Aug 16	124.04000 -0.32	124.85	123.52	124.56	1,468,406
17 Aug 16	124.36000 +0.25	124.85	123.70	123.97	1,185,699
16 Aug 16	124.11000 -0.01	124.60	123.44	123.84	802,999
15 Aug 16	124.12000 +1.31	124.49	123.11	123.30	648,210
12 Aug 16	122.81000 -0.80	123.53	122.32	123.47	651,463
11 Aug 16	123.61000 +1.44	123.92	122.63	122.89	662,633
10 Aug 16	122.17000 +0.24	122.72	121.83	122.47	560,251
09 Aug 16	121.93000 -0.74	123.15	121.70	122.67	875,115
08 Aug 16	122.67000 +1.56	122.93	121.26	121.43	1,675,511
05 Aug 16	121.11000 +2.15	121.17	119.55	119.75	1,964,622
04 Aug 16	118.96000 +5.18	120.99	117.72	118.10	2,414,780
03 Aug 16	113.78000 +0.75	114.03	112.40	112.65	2,423,877
02 Aug 16	113.03000 -0.22	114.21	112.26	113.51	2,001,445
01 Aug 16	113.25000 -0.94	114.25	112.60	113.92	1,343,653
29 Jul 16	114.19000 -0.28	114.64	113.41	114.09	697,830
28 Jul 16	114.47000 -0.46	114.81	113.42	114.49	400,092
27 Jul 16	114.93000 +0.16	115.40	113.76	114.69	762,603
26 Jul 16	114.77000 +2.27	114.78	112.72	112.72	663,738
25 Jul 16	112.50000 -0.64	113.15	112.09	112.92	685,554
22 Jul 16	113.14000 +0.86	113.28	111.36	112.03	678,400
21 Jul 16	112.28000 -0.86	113.74	111.81	112.91	455,598
20 Jul 16	113.14000 +0.70	113.74	112.08	112.55	454,635
19 Jul 16	112.44000 -0.66	113.08	112.16	112.52	649,307
18 Jul 16	113.10000 -0.58	113.65	112.26	113.33	569,655
15 Jul 16	113.68000 -0.14	114.56	113.47	114.29	653,976
14 Jul 16	113.82000 +0.74	114.67	113.57	114.52	770,224
13 Jul 16	113.08000 -0.17	113.89	112.00	113.84	850,279
12 Jul 16	113.25000 +1.36	113.47	112.00	112.83	1,054,043
11 Jul 16	111.89000 +0.56	112.35	111.01	111.40	617,605
08 Jul 16	111.33000 +3.11	111.39	109.28	109.68	1,152,930
07 Jul 16	108.22000 -0.17	109.56	107.46	108.45	1,900,958
06 Jul 16	108.39000 +1.32	108.56	105.00	106.85	1,862,357
05 Jul 16	107.07000 -2.27	109.11	106.14	108.55	1,469,390
01 Jul 16	109.34000 +1.29	110.57	108.24	108.33	1,592,782
30 Jun 16	108.05000 +3.99	108.05	104.24	104.70	2,208,667
29 Jun 16	104.06000 +1.66	104.33	102.49	103.78	1,291,800
28 Jun 16	102.40000 +1.87	102.48	101.15	101.63	1,643,561
27 Jun 16	100.53000 -5.38	103.95	99.10	103.81	2,398,433
24 Jun 16	105.91000 -8.10	110.89	105.67	110.11	3,493,836
23 Jun 16	114.01000 +1.00	115.07	113.70	114.39	966,461
22 Jun 16	113.01000 -0.38	114.33	112.96	113.79	773,922
21 Jun 16	113.39000 -0.39	113.85	113.03	113.85	810,093
20 Jun 16	113.78000 +1.60	115.31	113.46	113.84	900,178
17 Jun 16	112.18000 +0.67	112.65	111.25	111.74	924,214
16 Jun 16	111.51000 -0.11	111.79	109.38	110.94	826,388
15 Jun 16	111.62000 -0.27	112.52	111.33	112.38	1,049,340
14 Jun 16	111.89000 +0.32	112.28	110.36	111.13	973,038
13 Jun 16	111.57000 -1.13	112.94	111.22	111.64	1,036,753
10 Jun 16	112.70000 -2.66	114.38	112.22	113.99	1,419,127
09 Jun 16	115.36000 -1.24	116.14	115.18	115.66	916,102
08 Jun 16	116.60000 +0.48	117.78	115.98	115.98	532,706
07 Jun 16	116.12000 -0.14	117.41	116.03	116.60	811,658
06 Jun 16	116.26000 +0.26	117.00	115.98	116.37	976,752
03 Jun 16	116.00000 +0.12	116.12	115.17	115.98	661,902
02 Jun 16	115.88000 +0.48	115.90	113.16	115.12	757,465
01 Jun 16	115.40000 +0.56	115.53	112.91	113.98	1,075,973
31 May 16	114.84000 +0.86	115.27	113.71	114.47	1,453,893
27 May 16	113.98000 +0.34	114.36	113.34	113.43	1,047,487
26 May 16	113.64000 +0.68	114.50	112.92	113.45	1,074,783
25 May 16	112.96000 +2.16	113.25	110.91	111.47	920,492
24 May 16	110.80000 +1.20	111.23	109.49	109.90	893,141
23 May 16	109.60000 +0.13	109.88	108.28	109.26	1,019,873
20 May 16	109.47000 +0.47	110.30	109.02	109.69	1,017,679
19 May 16	109.00000 -1.48	110.04	107.72	109.88	1,150,146
18 May 16	110.48000 -1.43	112.15	110.00	111.33	929,732
17 May 16	111.91000 -0.34	113.13	111.44	112.28	978,091
16 May 16	112.25000 +2.48	112.83	110.34	110.34	1,220,079
13 May 16	109.77000 -2.77	113.06	109.39	112.36	1,107,400
12 May 16	112.54000 -0.32	113.83	111.70	113.40	1,012,211
11 May 16	112.86000 -0.46	113.98	112.50	113.16	753,883
10 May 16	113.32000 +2.27	113.64	111.06	111.44	998,465
09 May 16	111.05000 -1.54	112.44	110.33	112.19	814,275
06 May 16	112.59000 +0.64	112.59	110.99	111.12	735,544
05 May 16	111.95000 +0.85	112.78	111.64	111.88	1,179,772
04 May 16	111.10000 -2.58	113.07	110.20	112.74	1,402,001
03 May 16	113.68000 -1.82	114.87	113.15	114.68	823,984
02 May 16	115.50000 -0.52	116.23	114.27	116.15	1,374,118
29 Apr 16	116.02000 +0.58	116.60	115.05	115.58	1,041,752
28 Apr 16	115.44000 -1.48	117.22	115.15	116.02	1,134,468
27 Apr 16	116.92000 +2.56	117.24	114.93	115.00	2,265,587
26 Apr 16	114.36000 +0.95	115.06	112.17	113.62	2,173,998
25 Apr 16	113.41000 -0.60	114.74	112.89	113.97	1,506,784
22 Apr 16	114.01000 +1.16	114.55	113.26	113.30	820,588
21 Apr 16	112.85000 -0.64	114.02	112.74	113.73	876,721
20 Apr 16	113.49000 -0.56	114.37	112.93	114.08	839,334
19 Apr 16	114.05000 +0.67	114.97	113.73	114.03	529,881
18 Apr 16	113.38000 -0.34	114.08	112.45	113.10	576,159
15 Apr 16	113.72000 +1.45	114.40	110.36	112.05	1,918,845
14 Apr 16	112.27000 +0.06	112.58	111.70	112.00	2,681,240
13 Apr 16	112.21000 +0.68	112.95	111.96	112.56	2,791,722
12 Apr 16	111.53000 +1.04	112.44	110.57	110.82	1,671,785
11 Apr 16	110.49000 +0.58	111.67	109.94	110.28	932,429
08 Apr 16	109.91000 +0.88	111.99	109.38	109.56	903,646
07 Apr 16	109.03000 -0.46	109.79	108.22	108.97	995,374
06 Apr 16	109.49000 +0.64	109.60	107.39	108.63	806,465
05 Apr 16	108.85000 -0.93	109.70	108.01	108.69	1,153,000
04 Apr 16	109.78000 -2.04	111.89	109.61	111.89	1,044,101
01 Apr 16	111.82000 +0.74	112.05	108.77	109.59	898,503
31 Mar 16	111.08000 +0.09	111.66	110.43	111.22	1,091,337
30 Mar 16	110.99000 -0.12	112.29	110.30	111.82	949,053
29 Mar 16	111.11000 +0.81	111.27	109.39	109.67	709,697
28 Mar 16	110.30000 -0.65	110.79	108.94	108.94	1,206,544
24 Mar 16	110.95000 +0.33	110.97	109.02	109.58	1,157,697
23 Mar 16	110.62000 -1.46	111.82	110.49	111.43	996,025
22 Mar 16	112.08000 -0.24	112.78	111.35	111.60	1,048,861
21 Mar 16	112.32000 -0.06	113.16	111.73	112.38	981,479
18 Mar 16	112.38000 -0.14	113.51	111.81	112.92	1,382,615
17 Mar 16	112.52000 +2.58	112.91	109.79	110.10	1,478,134
16 Mar 16	109.94000 +1.71	110.54	107.93	108.07	1,181,831
15 Mar 16	108.23000 -0.23	108.53	106.37	107.24	928,808
14 Mar 16	108.46000 +0.06	108.88	107.77	108.07	656,923
11 Mar 16	108.40000 +1.73	108.95	107.90	108.02	756,069
10 Mar 16	106.67000 -0.56	107.81	105.18	106.75	1,148,930
09 Mar 16	107.23000 +0.71	107.74	106.12	106.95	714,713
08 Mar 16	106.52000 -1.84	107.89	105.77	107.09	1,057,569
07 Mar 16	108.36000 +2.00	109.07	106.00	106.00	1,102,829
04 Mar 16	106.36000 -0.32	107.67	105.35	106.41	1,220,610
03 Mar 16	106.68000 +0.92	107.11	105.41	105.50	1,319,571
02 Mar 16	105.76000 +1.19	105.93	103.83	104.16	1,936,064
01 Mar 16	104.57000 +3.37	105.41	102.09	103.18	1,798,120
29 Feb 16	101.20000 -1.01	102.72	101.15	102.46	1,278,528
26 Feb 16	102.21000 +0.58	103.09	101.25	102.37	987,515
25 Feb 16	101.63000 +0.46	101.95	100.01	101.69	654,562
24 Feb 16	101.17000 +0.40	101.30	98.47	99.35	981,889
23 Feb 16	100.77000 -2.00	103.63	100.71	102.25	1,046,999
22 Feb 16	102.77000 +2.88	102.87	100.71	101.30	1,335,041
19 Feb 16	99.89000 -0.87	100.54	98.46	100.18	1,372,917
18 Feb 16	100.76000 -0.27	102.23	100.22	101.12	1,279,776
17 Feb 16	101.03000 +1.38	102.62	100.39	100.39	1,190,746
16 Feb 16	99.65000 +2.40	99.87	97.61	98.97	1,135,262
12 Feb 16	97.25000 +0.36	98.94	96.85	97.89	3,171,661
11 Feb 16	96.89000 +0.82	97.28	94.44	94.54	2,020,641
10 Feb 16	96.07000 -3.66	99.62	95.68	99.62	2,360,169
09 Feb 16	99.73000 -1.36	100.80	98.83	99.85	1,601,595
08 Feb 16	101.09000 -0.42	101.39	99.11	100.09	1,905,708
05 Feb 16	101.51000 +0.38	102.49	99.90	100.92	2,304,879
04 Feb 16	101.13000 +3.40	102.77	97.57	97.69	2,952,124
03 Feb 16	97.73000 +2.40	97.90	93.46	96.42	2,831,688
02 Feb 16	95.33000 -1.04	95.85	94.16	95.39	2,095,862
01 Feb 16	96.37000 -0.79	96.96	95.02	96.05	1,735,058
29 Jan 16	97.16000 +3.08	97.16	94.37	94.57	2,204,303
28 Jan 16	94.08000 +2.39	94.54	92.64	92.67	1,933,908
27 Jan 16	91.69000 -0.08	93.39	90.23	91.50	1,656,756
26 Jan 16	91.77000 +3.65	94.80	88.08	93.39	5,208,657
25 Jan 16	88.12000 -1.70	89.93	87.82	88.85	1,951,822
22 Jan 16	89.82000 +1.87	91.54	88.69	89.63	1,547,659
21 Jan 16	87.95000 +1.44	89.61	85.90	86.66	1,281,030
20 Jan 16	86.51000 -1.36	87.69	83.32	86.41	2,575,111
19 Jan 16	87.87000 -0.12	89.50	87.15	89.43	1,282,634
15 Jan 16	87.99000 -2.66	89.11	87.39	87.99	2,451,512
14 Jan 16	90.65000 +0.93	92.43	88.33	89.89	2,077,219
13 Jan 16	89.72000 -0.79	91.60	89.51	90.98	1,433,709
12 Jan 16	90.51000 +0.14	91.61	88.86	91.31	1,230,541
11 Jan 16	90.37000 -0.18	91.27	89.43	91.03	1,322,992
08 Jan 16	90.55000 -1.66	93.44	90.33	92.92	1,595,187
07 Jan 16	92.21000 -1.59	93.47	91.61	92.21	1,192,073
06 Jan 16	93.80000 -1.26	94.62	92.98	93.71	1,355,557
05 Jan 16	95.06000 -1.60	97.29	94.65	97.27	1,318,748
04 Jan 16	96.66000 -0.32	96.81	94.29	95.20	1,441,662
31 Dec 15	96.98000 -1.36	98.40	96.98	97.76	932,248
30 Dec 15	98.34000 -1.18	99.73	98.24	99.21	637,699
29 Dec 15	99.52000 +0.89	99.84	98.48	99.28	666,626
28 Dec 15	98.63000 -1.22	100.05	98.33	99.48	659,944
24 Dec 15	99.85000 +0.37	100.12	99.09	99.22	522,751
23 Dec 15	99.48000 +2.99	100.06	97.37	97.45	1,062,473
22 Dec 15	96.49000 +2.31	96.98	94.43	94.63	977,660
21 Dec 15	94.18000 +0.56	94.92	93.63	94.42	1,056,063
18 Dec 15	93.62000 -1.57	95.74	93.62	94.57	1,934,565
17 Dec 15	95.19000 -3.53	98.63	95.16	98.63	1,522,283
16 Dec 15	98.72000 +3.03	98.88	95.41	96.10	1,714,862
15 Dec 15	95.69000 +0.20	95.79	93.55	94.92	2,100,313
14 Dec 15	95.49000 -0.07	96.37	94.34	95.60	1,229,816
11 Dec 15	95.56000 -2.44	96.72	95.43	96.51	1,446,477
10 Dec 15	98.00000 +0.32	98.90	97.50	97.58	1,104,688
09 Dec 15	97.68000 -0.07	99.06	96.89	96.89	991,380
08 Dec 15	97.75000 -2.48	99.35	97.52	99.04	1,404,534
07 Dec 15	100.23000 -2.21	102.17	99.91	101.72	1,126,322
04 Dec 15	102.44000 +1.13	102.81	100.96	101.38	1,670,467
03 Dec 15	101.31000 -0.64	102.82	100.26	102.36	1,636,663
02 Dec 15	101.95000 -1.55	103.67	101.71	103.50	1,057,450
01 Dec 15	103.50000 -1.16	105.23	102.68	104.78	1,373,391
30 Nov 15	104.66000 +0.96	105.80	104.00	104.28	1,025,051
27 Nov 15	103.70000 -0.05	104.41	103.29	103.57	313,929
25 Nov 15	103.75000 +0.16	104.18	103.41	103.78	684,985
24 Nov 15	103.59000 +0.31	104.03	102.57	102.76	946,958
23 Nov 15	103.28000 -0.45	104.63	102.95	103.54	1,006,749
20 Nov 15	103.73000 +0.02	105.24	103.49	104.26	988,158
19 Nov 15	103.71000 +1.16	104.03	101.99	102.51	940,495
18 Nov 15	102.55000 +1.68	102.68	101.26	101.50	888,416
17 Nov 15	100.87000 -1.03	102.59	100.80	101.95	916,167
16 Nov 15	101.90000 +2.05	101.98	99.51	99.83	710,753
13 Nov 15	99.85000 +0.54	100.98	98.64	99.31	1,406,669
12 Nov 15	99.31000 -3.26	101.91	99.15	101.35	1,776,375
11 Nov 15	102.57000 +0.37	102.84	101.71	102.70	1,102,144
10 Nov 15	102.20000 -0.40	103.01	101.25	102.33	1,003,050
09 Nov 15	102.60000 -2.27	105.16	102.25	104.62	1,273,747
06 Nov 15	104.87000 -1.32	105.63	103.41	105.04	1,171,075
05 Nov 15	106.19000 +0.39	106.50	104.08	105.68	1,068,026
04 Nov 15	105.80000 -1.33	108.00	105.63	107.30	1,443,023
03 Nov 15	107.13000 +0.33	107.83	105.81	106.44	1,118,899
02 Nov 15	106.80000 +2.10	107.18	104.11	104.59	1,198,357
30 Oct 15	104.70000 +0.19	105.62	104.16	104.74	1,220,289
29 Oct 15	104.51000 +1.53	104.61	102.33	102.64	1,397,346
28 Oct 15	102.98000 +1.49	104.00	99.38	101.93	1,332,112
27 Oct 15	101.49000 -0.30	101.58	99.10	100.53	1,441,126
26 Oct 15	101.79000 -1.28	103.34	101.13	102.81	1,546,564
23 Oct 15	103.07000 +2.30	103.14	101.11	101.51	2,891,438
22 Oct 15	100.77000 -0.98	102.52	97.42	97.42	5,011,154
21 Oct 15	101.75000 -0.39	104.63	101.45	102.50	1,989,080
20 Oct 15	102.14000 +2.09	102.85	98.37	99.39	2,356,183
19 Oct 15	100.05000 -0.57	100.37	99.32	100.19	1,087,747
16 Oct 15	100.62000 -1.75	102.10	99.61	102.04	1,635,302
15 Oct 15	102.37000 +0.07	102.64	99.90	102.64	1,675,731
14 Oct 15	102.30000 -1.26	103.92	101.21	103.22	1,450,750
13 Oct 15	103.56000 -2.77	105.86	103.29	105.60	1,683,808
12 Oct 15	106.33000 +0.47	106.53	105.58	106.10	1,044,482
09 Oct 15	105.86000 -0.95	107.79	105.79	107.70	1,449,007
08 Oct 15	106.81000 +2.77	107.86	103.40	103.56	1,500,292
07 Oct 15	104.04000 +1.56	106.36	102.50	103.29	1,424,521
06 Oct 15	102.48000 +0.35	103.61	101.48	101.94	1,063,515
05 Oct 15	102.13000 +3.99	102.46	98.20	98.20	1,587,141
02 Oct 15	98.14000 +2.09	98.15	93.47	94.65	1,612,042
01 Oct 15	96.05000 -1.25	98.56	95.23	96.95	1,508,270
30 Sep 15	97.30000 +0.80	98.21	95.10	97.85	1,521,714
29 Sep 15	96.50000 +1.63	97.24	94.64	95.33	1,499,233
28 Sep 15	94.87000 -1.85	96.40	94.78	95.87	1,361,831
25 Sep 15	96.72000 -1.19	98.77	96.41	98.75	1,696,066
24 Sep 15	97.91000 -2.68	98.71	94.93	98.69	2,514,342
23 Sep 15	100.59000 -1.13	102.31	100.49	101.98	1,806,032
22 Sep 15	101.72000 -0.76	102.22	100.43	101.09	1,716,479
21 Sep 15	102.48000 +0.54	103.39	101.84	102.44	1,331,433
18 Sep 15	101.94000 -4.74	105.14	101.70	105.14	2,646,202
17 Sep 15	106.68000 -2.17	109.01	106.32	108.67	1,442,866
16 Sep 15	108.85000 +0.68	109.09	107.58	108.01	1,303,559
15 Sep 15	108.17000 +3.23	108.43	105.09	105.32	1,452,897
14 Sep 15	104.94000 -1.31	105.98	104.39	105.98	1,116,928
11 Sep 15	106.25000 +1.10	106.35	104.56	104.87	1,146,648
10 Sep 15	105.15000 -0.32	106.02	104.49	105.28	898,589
09 Sep 15	105.47000 -1.54	108.14	105.25	108.05	1,082,630
08 Sep 15	107.01000 +3.21	107.13	105.27	105.88	973,604
04 Sep 15	103.80000 -1.48	104.45	103.12	103.71	1,053,807
03 Sep 15	105.28000 -1.28	107.41	105.02	106.37	1,829,855
02 Sep 15	106.56000 +0.88	107.11	105.19	106.71	1,751,727
01 Sep 15	105.68000 -1.98	106.96	105.00	105.39	2,769,647
31 Aug 15	107.66000 +0.68	108.35	105.89	106.58	1,525,758
28 Aug 15	106.98000 -0.23	108.03	106.07	106.69	1,678,813
27 Aug 15	107.21000 +4.13	107.23	103.65	104.37	2,300,244
26 Aug 15	103.08000 +2.66	103.13	100.31	100.97	3,185,054
25 Aug 15	100.42000 -2.23	108.20	100.38	105.28	2,654,373
24 Aug 15	102.65000 -3.36	106.46	99.74	100.97	2,692,925
21 Aug 15	106.01000 -2.15	108.42	105.93	107.05	2,438,681
20 Aug 15	108.16000 -3.14	111.07	108.11	110.30	1,633,339
19 Aug 15	111.30000 -1.45	112.16	110.61	112.11	976,192
18 Aug 15	112.75000 +0.14	113.39	112.11	112.64	949,086
17 Aug 15	112.61000 -1.06	113.07	111.52	113.00	1,210,415
14 Aug 15	113.67000 +0.39	114.73	113.06	113.38	1,007,203
13 Aug 15	113.28000 +0.05	113.95	112.02	112.83	1,274,030
12 Aug 15	113.23000 +0.64	113.67	110.87	111.67	1,902,192
11 Aug 15	112.59000 -2.20	113.78	112.30	113.63	1,918,835
10 Aug 15	114.79000 +3.59	114.99	112.15	112.26	2,245,189
07 Aug 15	111.20000 +0.18	112.40	110.62	111.02	1,846,743
06 Aug 15	111.02000 +0.22	112.25	110.39	110.93	3,114,951
05 Aug 15	110.80000 +2.90	112.08	108.17	108.17	5,090,610
04 Aug 15	107.90000 -4.51	112.85	107.52	111.20	8,477,724
03 Aug 15	112.41000 -0.34	112.83	111.27	112.75	1,988,263
31 Jul 15	112.75000 +0.17	113.48	112.56	113.17	1,565,497
30 Jul 15	112.58000 +0.85	112.81	110.93	111.30	1,075,586
29 Jul 15	111.73000 +1.98	112.07	109.34	109.75	1,650,960
28 Jul 15	109.75000 +0.59	110.04	109.33	109.67	1,919,417
27 Jul 15	109.16000 -0.87	109.64	108.77	109.17	990,107
24 Jul 15	110.03000 -0.89	110.97	109.65	110.97	1,119,185
23 Jul 15	110.92000 -0.58	112.50	110.70	111.32	1,101,976
22 Jul 15	111.50000 -0.57	112.34	111.32	111.81	968,947
21 Jul 15	112.07000 -1.53	113.10	111.79	113.09	1,689,996
20 Jul 15	113.60000 +0.40	113.82	112.67	113.16	543,965
17 Jul 15	113.20000 -0.89	114.42	112.89	114.09	644,575
16 Jul 15	114.09000 +1.05	114.60	113.44	113.44	694,393
15 Jul 15	113.04000 -1.58	114.52	112.72	114.41	892,343
14 Jul 15	114.62000 +0.73	114.89	113.04	113.64	1,058,952
13 Jul 15	113.89000 +0.65	114.45	113.60	113.82	1,424,049
10 Jul 15	113.24000 +0.23	114.00	112.15	113.76	1,190,235
09 Jul 15	113.01000 +0.26	114.51	112.95	114.51	1,071,901
08 Jul 15	112.75000 -2.90	115.20	112.21	114.88	1,648,026
07 Jul 15	115.65000 +0.34	115.99	113.37	115.02	1,527,675
06 Jul 15	115.31000 -1.00	116.51	114.77	115.29	723,412
02 Jul 15	116.31000 -0.84	117.98	115.87	117.56	866,374
01 Jul 15	117.15000 +0.82	117.32	116.49	117.07	1,104,021
30 Jun 15	116.33000 +0.65	117.62	116.09	116.94	1,396,125
29 Jun 15	115.68000 -2.49	117.19	115.65	116.62	2,024,261
26 Jun 15	118.17000 -0.07	118.38	117.64	118.23	914,305
25 Jun 15	118.24000 -1.30	119.64	118.05	119.44	990,941
24 Jun 15	119.54000 +0.70	119.68	118.54	118.67	968,353
23 Jun 15	118.84000 -0.29	119.49	118.37	119.01	940,798
22 Jun 15	119.13000 +0.61	119.44	118.66	118.97	640,572
19 Jun 15	118.52000 -0.32	118.97	118.20	118.72	1,584,662
18 Jun 15	118.84000 +0.48	119.46	118.21	118.85	1,037,054
17 Jun 15	118.36000 +0.30	118.72	117.60	118.41	1,105,082
16 Jun 15	118.06000 -0.14	118.53	117.37	118.23	1,038,036
15 Jun 15	118.20000 -0.97	118.84	117.40	117.91	1,320,976
12 Jun 15	119.17000 -1.04	120.18	118.74	119.74	992,090
11 Jun 15	120.21000 +0.00	120.96	119.90	120.59	868,307
10 Jun 15	120.21000 +1.05	120.35	118.94	119.93	1,283,946
09 Jun 15	119.16000 +0.24	120.12	118.72	118.91	926,130
08 Jun 15	118.92000 -0.85	119.46	118.62	119.42	1,054,381
05 Jun 15	119.77000 +0.24	119.90	118.57	119.32	858,955
04 Jun 15	119.53000 -1.72	121.17	119.33	120.70	1,348,826
03 Jun 15	121.25000 +0.60	122.14	120.52	121.13	1,029,899
02 Jun 15	120.65000 +0.19	121.78	119.51	120.16	1,194,690
01 Jun 15	120.46000 +0.03	120.92	119.50	120.71	1,251,491
29 May 15	120.43000 -1.84	122.09	119.89	122.09	2,202,259
28 May 15	122.27000 -1.08	123.42	121.26	123.26	1,153,540
27 May 15	123.35000 +0.72	123.50	121.75	122.60	968,332
26 May 15	122.63000 -2.11	124.50	122.35	124.42	1,027,040
22 May 15	124.74000 -0.41	125.28	124.31	125.17	938,392
21 May 15	125.15000 +2.44	125.33	122.75	122.78	2,117,937
20 May 15	122.71000 +0.60	123.05	121.62	122.14	912,878
19 May 15	122.11000 -0.60	122.87	121.09	122.62	828,737
18 May 15	122.71000 +0.38	122.92	120.90	122.08	1,033,666
15 May 15	122.33000 -2.26	124.75	121.63	124.47	1,136,815
14 May 15	124.59000 +1.42	124.73	123.69	124.36	873,921
13 May 15	123.17000 +1.55	123.79	121.65	121.88	1,109,513
12 May 15	121.62000 -0.67	122.06	120.87	121.75	865,578
11 May 15	122.29000 +0.80	123.00	121.76	121.87	1,020,138
08 May 15	121.49000 +0.53	122.98	121.22	122.41	1,288,850
07 May 15	120.96000 -0.10	121.45	120.34	121.02	1,027,765
06 May 15	121.06000 -1.16	121.93	120.36	121.65	1,527,080
05 May 15	122.22000 +0.59	124.10	121.61	121.98	2,814,742
04 May 15	121.63000 +0.93	121.99	120.66	120.96	1,249,010
01 May 15	120.70000 +1.34	121.39	119.45	120.09	1,308,848
30 Apr 15	119.36000 -0.32	119.68	118.44	118.98	1,731,648
29 Apr 15	119.68000 -0.60	120.86	117.03	118.02	2,248,482
28 Apr 15	120.28000 -4.61	120.79	117.03	119.00	4,189,010
27 Apr 15	124.89000 +2.40	124.98	122.57	122.73	1,742,607
24 Apr 15	122.49000 -0.94	123.25	121.94	123.08	836,329
23 Apr 15	123.43000 -0.04	124.18	122.41	123.56	1,166,925
22 Apr 15	123.47000 +1.33	123.57	121.18	122.15	1,457,513
21 Apr 15	122.14000 -0.69	123.10	121.46	122.79	980,368
20 Apr 15	122.83000 +1.36	123.43	122.05	122.41	1,300,776
17 Apr 15	121.47000 -1.85	122.24	121.33	122.24	1,847,783
16 Apr 15	123.32000 -0.18	123.69	122.29	122.89	1,449,108
15 Apr 15	123.50000 +2.32	123.85	121.54	121.54	1,110,701
14 Apr 15	121.18000 +0.68	121.55	119.76	120.44	895,163
13 Apr 15	120.50000 -0.03	121.12	119.77	120.50	626,283
10 Apr 15	120.53000 +0.76	120.83	118.82	119.90	792,962
09 Apr 15	119.77000 +0.06	120.16	118.12	119.54	956,627
08 Apr 15	119.71000 -0.23	120.00	118.13	119.24	1,298,146
07 Apr 15	119.94000 -1.52	121.50	119.80	121.22	893,872
06 Apr 15	121.46000 +3.46	122.55	117.45	117.54	1,443,809
02 Apr 15	118.00000 -0.41	119.91	117.88	118.30	1,054,844
01 Apr 15	118.41000 -0.37	119.51	116.91	118.43	1,066,578
31 Mar 15	118.78000 -0.53	119.14	117.50	118.69	1,138,808
30 Mar 15	119.31000 +1.16	119.73	118.50	119.09	1,006,820
27 Mar 15	118.15000 +0.79	118.23	116.95	118.02	727,956
26 Mar 15	117.36000 +0.37	117.80	115.93	116.36	1,306,887
25 Mar 15	116.99000 -2.54	120.44	116.91	119.95	1,568,813
24 Mar 15	119.53000 +0.49	120.05	118.26	119.11	1,021,726
23 Mar 15	119.04000 -1.14	120.86	118.74	120.85	1,279,650
20 Mar 15	120.18000 +0.61	121.00	119.17	119.74	2,540,212
19 Mar 15	119.57000 -2.07	120.93	118.84	120.77	904,305
18 Mar 15	121.64000 +2.21	121.85	117.48	118.83	1,668,360
17 Mar 15	119.43000 -0.61	119.52	117.96	119.00	1,139,491
16 Mar 15	120.04000 +2.32	120.14	118.00	118.24	1,069,760
13 Mar 15	117.72000 -0.69	118.01	116.87	118.01	1,255,779
12 Mar 15	118.41000 +0.77	118.63	116.88	118.27	1,356,950
11 Mar 15	117.64000 +0.79	117.86	115.86	117.29	1,666,846
10 Mar 15	116.85000 -1.56	117.62	116.20	116.96	1,035,781
09 Mar 15	118.41000 +0.14	118.56	117.51	118.15	1,826,919
06 Mar 15	118.27000 -3.95	121.21	117.92	120.75	2,066,908
05 Mar 15	122.22000 +0.74	122.23	120.66	121.69	1,104,157
04 Mar 15	121.48000 -1.89	122.69	120.64	122.58	1,320,757
03 Mar 15	123.37000 -0.40	125.94	122.81	124.67	847,296
02 Mar 15	123.77000 +1.08	124.23	121.61	122.56	1,228,732
27 Feb 15	122.69000 -0.52	123.46	121.07	122.92	1,314,991
26 Feb 15	123.21000 -0.23	123.91	122.54	123.29	1,015,568
25 Feb 15	123.44000 -0.09	123.96	122.49	123.15	745,236
24 Feb 15	123.53000 +0.39	123.88	122.64	122.73	1,301,265
23 Feb 15	123.14000 -0.55	123.68	122.22	123.39	682,461
20 Feb 15	123.69000 +0.44	123.78	121.91	122.88	924,640
19 Feb 15	123.25000 +0.40	123.38	121.80	122.06	907,686
18 Feb 15	122.85000 -0.35	123.70	122.17	123.10	864,986
17 Feb 15	123.20000 -0.86	124.31	122.34	123.97	777,372
13 Feb 15	124.06000 +2.23	124.73	121.97	122.12	1,327,074
12 Feb 15	121.83000 +1.46	122.18	120.73	121.20	1,070,617
11 Feb 15	120.37000 -0.94	121.38	119.00	121.20	1,399,641
10 Feb 15	121.31000 +0.47	121.62	119.95	121.54	1,301,309
09 Feb 15	120.84000 +0.26	121.51	119.73	120.15	1,268,663
06 Feb 15	120.58000 +0.25	121.18	119.87	120.07	1,578,007
05 Feb 15	120.33000 +0.61	121.19	119.23	120.00	842,019
04 Feb 15	119.72000 -1.53	121.04	119.13	120.75	1,094,890
03 Feb 15	121.25000 +1.61	121.40	120.16	120.53	1,094,450
02 Feb 15	119.64000 +3.18	119.66	116.31	117.45	1,620,815
30 Jan 15	116.46000 -2.14	118.73	116.26	117.51	1,316,793
29 Jan 15	118.60000 +1.53	118.68	116.05	117.22	1,176,055
28 Jan 15	117.07000 -4.28	121.28	116.44	121.28	2,957,118
27 Jan 15	121.35000 -1.41	123.59	119.16	122.48	3,174,101
26 Jan 15	122.76000 +0.79	122.89	120.95	122.23	2,211,553
23 Jan 15	121.97000 -1.02	123.43	121.85	122.65	1,286,693
22 Jan 15	122.99000 +0.88	123.33	121.23	122.70	1,847,770
21 Jan 15	122.11000 +0.99	122.40	120.17	120.68	1,129,417
20 Jan 15	121.12000 +1.12	121.65	119.19	120.22	1,220,580
16 Jan 15	120.00000 +0.07	120.15	117.88	119.75	2,216,650
15 Jan 15	119.93000 -2.44	123.34	119.87	123.22	1,378,117
14 Jan 15	122.37000 -1.80	122.99	121.06	122.16	1,452,793
13 Jan 15	124.17000 -1.62	128.29	122.46	126.89	1,582,444
12 Jan 15	125.79000 -0.06	126.80	124.88	125.86	2,788,285
09 Jan 15	125.85000 -0.79	127.05	124.92	127.05	2,066,096
08 Jan 15	126.64000 +3.88	126.66	123.98	124.82	1,171,087
07 Jan 15	122.76000 +0.95	123.98	122.19	123.00	1,309,141
06 Jan 15	121.81000 -1.81	124.54	121.19	123.59	1,761,091
05 Jan 15	123.62000 -5.54	126.22	123.20	124.97	1,631,521
02 Jan 15	129.16000 +0.21	129.54	127.45	129.24	791,463
31 Dec 14	128.95000 -1.37	131.04	128.82	130.85	1,070,244
30 Dec 14	130.32001 -0.50	131.09	129.87	130.38	874,577
29 Dec 14	130.82001 +0.03	131.45	130.01	130.32	634,575
26 Dec 14	130.78999 -0.06	132.08	130.74	131.16	361,637
24 Dec 14	130.85001 -0.21	131.78	129.99	131.22	501,098
23 Dec 14	131.06000 +1.40	131.95	129.93	130.06	710,950
22 Dec 14	129.66000 +1.39	129.85	128.11	128.76	820,118
19 Dec 14	128.27000 +1.60	128.90	126.51	127.03	1,860,309
18 Dec 14	126.67000 +3.16	126.68	123.64	125.78	2,057,161
17 Dec 14	123.51000 +2.18	123.85	120.54	121.19	2,184,507
16 Dec 14	121.33000 -0.59	123.82	121.33	121.47	1,579,344
15 Dec 14	121.92000 -1.16	124.37	121.39	123.83	1,282,005
12 Dec 14	123.08000 -3.00	125.86	123.06	124.62	1,060,259
11 Dec 14	126.08000 +0.85	127.77	125.35	125.51	1,006,136
10 Dec 14	125.23000 -3.31	127.92	124.97	127.75	1,061,167
09 Dec 14	128.53999 +0.83	128.66	126.01	126.36	929,477
08 Dec 14	127.71000 -2.24	130.57	127.13	129.90	1,118,639
05 Dec 14	129.95000 +0.18	130.91	129.48	129.90	971,778
04 Dec 14	129.77000 -1.72	131.00	129.74	130.55	1,194,461
03 Dec 14	131.49001 +2.84	131.78	129.17	129.19	967,902
02 Dec 14	128.64999 +0.99	129.07	126.44	126.44	1,070,127
01 Dec 14	127.66000 -1.37	129.62	127.16	129.19	1,397,066
28 Nov 14	129.03000 -2.66	131.34	128.27	131.32	941,552
26 Nov 14	131.69000 -1.09	132.62	131.40	132.25	804,017
25 Nov 14	132.78000 +0.15	133.41	131.51	132.86	1,329,868
24 Nov 14	132.63000 +0.79	132.87	131.64	132.43	860,484
21 Nov 14	131.84000 +1.41	133.24	130.66	131.21	1,742,820
20 Nov 14	130.42999 +1.19	130.62	128.13	128.24	1,097,782
19 Nov 14	129.24001 -1.23	130.11	128.50	130.11	1,929,311
18 Nov 14	130.47000 +1.85	130.86	128.43	128.85	1,497,219
17 Nov 14	128.62000 +0.18	129.00	127.79	127.79	1,170,509
14 Nov 14	128.44000 +1.47	128.52	126.75	126.75	866,986
13 Nov 14	126.97000 -1.60	129.07	126.72	128.59	1,269,814
12 Nov 14	128.57001 +0.49	129.26	127.47	127.64	873,898
11 Nov 14	128.08000 -0.35	129.00	127.59	128.29	753,781
10 Nov 14	128.42999 -0.07	129.05	127.94	128.47	723,630
07 Nov 14	128.50000 +0.54	128.70	127.51	127.94	1,426,336
06 Nov 14	127.96000 +0.18	128.69	127.50	127.82	1,441,388
05 Nov 14	127.78000 +1.40	127.86	126.09	126.78	899,308
04 Nov 14	126.38000 -0.39	126.99	125.34	126.76	1,066,992
03 Nov 14	126.77000 -0.26	127.69	125.77	127.42	1,239,064
31 Oct 14	127.03000 +2.36	127.58	125.91	126.39	1,922,244
30 Oct 14	124.67000 +0.70	125.21	122.86	122.93	1,190,420
29 Oct 14	123.97000 +1.02	124.18	121.65	122.92	1,477,224
28 Oct 14	122.95000 +5.71	126.04	121.36	122.85	2,306,478
27 Oct 14	117.24000 +0.67	117.63	115.35	116.43	1,806,470
24 Oct 14	116.57000 +0.18	116.84	115.20	116.26	1,283,217
23 Oct 14	116.39000 +7.25	119.85	115.75	118.52	2,709,492
22 Oct 14	109.14000 -2.15	111.61	108.98	111.07	1,504,895
21 Oct 14	111.29000 +4.46	111.50	107.89	108.26	1,233,248
20 Oct 14	106.83000 +2.41	107.01	104.26	104.52	1,512,008
17 Oct 14	104.42000 -0.68	108.49	104.42	106.30	1,815,466
16 Oct 14	105.10000 +2.14	105.38	101.19	101.71	2,460,685
15 Oct 14	102.96000 -1.23	103.33	99.82	103.16	3,049,510
14 Oct 14	104.19000 +1.10	106.97	103.74	104.03	2,434,532
13 Oct 14	103.09000 -5.89	108.55	102.97	108.15	2,614,223
10 Oct 14	108.98000 -0.55	110.09	107.54	109.27	1,434,345
09 Oct 14	109.53000 -2.88	112.26	109.41	112.04	826,641
08 Oct 14	112.41000 +2.70	112.59	108.99	109.93	1,199,314
07 Oct 14	109.71000 -2.56	111.53	109.67	111.30	915,339
06 Oct 14	112.27000 +0.04	113.26	111.41	112.75	531,930
03 Oct 14	112.23000 +1.10	112.56	111.60	111.74	957,965
02 Oct 14	111.13000 -0.54	112.27	110.27	111.75	1,013,680
01 Oct 14	111.67000 -2.48	113.97	111.37	113.68	1,379,646
30 Sep 14	114.15000 +0.12	114.98	113.52	114.26	1,765,290
29 Sep 14	114.03000 +0.16	114.09	112.35	112.62	895,938
26 Sep 14	113.87000 +1.03	114.25	112.33	112.93	571,052
25 Sep 14	112.84000 -1.80	114.29	112.84	113.91	968,933
24 Sep 14	114.64000 +0.95	114.83	112.56	113.47	979,230
23 Sep 14	113.69000 -1.05	114.38	113.20	114.17	1,085,716
22 Sep 14	114.74000 -1.89	116.36	114.16	116.17	945,107
19 Sep 14	116.63000 -0.63	118.22	116.19	117.86	1,402,500
18 Sep 14	117.26000 +0.65	117.39	116.46	116.73	675,000
17 Sep 14	116.61000 -0.38	118.04	116.11	117.48	763,000
16 Sep 14	116.99000 -0.11	117.25	115.63	116.40	903,400
15 Sep 14	117.10000 -0.68	117.47	116.08	117.47	832,900
12 Sep 14	117.78000 -0.57	118.71	117.40	118.15	918,100
11 Sep 14	118.35000 -0.09	118.70	117.71	117.92	848,500
10 Sep 14	118.44000 +0.05	118.55	116.91	118.25	1,308,600
09 Sep 14	118.39000 +0.81	119.33	117.24	117.59	1,894,600
08 Sep 14	117.58000 -0.47	117.99	117.36	117.75	1,674,500
05 Sep 14	118.05000 +1.01	118.13	116.11	117.04	1,528,300
04 Sep 14	117.04000 +1.63	117.21	115.26	115.60	3,111,900
03 Sep 14	115.41000 -0.59	116.73	115.08	116.69	1,195,800
02 Sep 14	116.00000 +0.50	116.44	115.33	115.65	952,500
29 Aug 14	115.50000 +0.75	115.56	114.45	115.19	1,398,400
28 Aug 14	114.75000 -1.15	115.19	114.38	115.01	1,251,400
27 Aug 14	115.90000 +0.49	116.52	115.42	116.36	697,500
26 Aug 14	115.41000 -1.61	116.73	115.08	116.69	859,100
25 Aug 14	117.02000 +0.87	117.19	116.24	116.82	900,500
22 Aug 14	116.15000 -0.90	117.31	115.65	116.76	810,800
21 Aug 14	117.05000 -0.75	117.89	116.27	117.74	1,191,300
20 Aug 14	117.80000 +2.48	118.77	115.12	115.46	1,890,500
19 Aug 14	115.32000 +0.75	115.65	114.79	114.91	760,300
18 Aug 14	114.57000 +1.79	114.73	113.35	113.35	1,053,500
15 Aug 14	112.78000 -0.74	114.02	112.11	113.83	996,200
14 Aug 14	113.52000 +0.33	113.62	112.93	113.41	926,100
13 Aug 14	113.19000 +0.71	113.48	112.27	112.88	886,900
12 Aug 14	112.48000 +0.72	113.04	111.50	111.78	1,159,900
11 Aug 14	111.76000 +0.20	112.65	111.65	112.56	892,900
08 Aug 14	111.56000 +1.71	111.61	109.36	110.30	1,620,300
07 Aug 14	109.85000 +0.30	111.91	109.36	110.35	2,954,200
06 Aug 14	109.55000 -5.47	111.64	105.91	111.64	5,933,300
05 Aug 14	115.02000 -0.55	116.98	114.37	114.73	1,621,600
04 Aug 14	115.57000 +1.42	115.89	114.32	114.64	188,573
01 Aug 14	114.15000 -0.80	114.68	112.83	114.51	296,451
31 Jul 14	114.95000 -2.66	116.91	114.89	116.47	1,357,900
30 Jul 14	117.61000 -0.13	118.81	116.93	118.10	1,449,800
29 Jul 14	117.74000 -3.96	121.59	117.69	121.22	1,915,800
28 Jul 14	121.70000 -1.23	122.68	120.57	122.68	702,700
25 Jul 14	122.93000 -0.40	123.70	122.70	122.95	616,100
24 Jul 14	123.33000 +0.04	124.03	123.01	123.33	804,000
23 Jul 14	123.29000 -0.33	123.69	122.77	123.67	474,600
22 Jul 14	123.62000 +0.61	124.74	123.51	123.88	529,600
21 Jul 14	123.01000 -0.42	123.57	122.41	123.07	548,600
18 Jul 14	123.43000 +1.51	123.78	122.11	122.46	874,900
17 Jul 14	121.92000 -2.70	124.00	121.73	123.38	766,800
16 Jul 14	124.62000 +1.13	124.64	123.26	124.08	806,500
15 Jul 14	123.49000 +0.47	123.82	122.63	123.12	1,081,300
14 Jul 14	123.02000 +0.00	124.18	122.86	124.18	718,500
11 Jul 14	123.02000 +0.24	123.38	122.05	122.89	871,700
10 Jul 14	122.78000 -1.70	123.25	122.34	122.92	852,200
09 Jul 14	124.48000 -0.26	125.52	123.98	125.06	491,300
08 Jul 14	124.74000 -1.20	125.87	124.54	125.67	715,600
07 Jul 14	125.94000 -1.43	126.94	125.55	126.87	998,800
03 Jul 14	127.37000 +1.12	127.60	126.63	126.82	754,900
02 Jul 14	126.25000 -0.62	127.02	125.76	126.71	597,400
01 Jul 14	126.87000 +1.14	127.18	125.61	126.09	840,300
30 Jun 14	125.73000 +0.10	126.23	124.70	125.99	870,800
27 Jun 14	125.63000 -0.02	126.06	124.18	125.16	1,473,100
26 Jun 14	125.65000 -0.27	126.18	124.65	126.18	956,700
25 Jun 14	125.92000 +0.21	126.31	124.84	125.14	730,300
24 Jun 14	125.71000 -1.28	127.84	125.44	126.26	820,600
23 Jun 14	126.99000 -0.73	127.95	126.56	127.78	837,300
20 Jun 14	127.72000 +0.24	128.28	127.28	127.40	944,700
19 Jun 14	127.48000 -0.51	128.01	125.26	127.99	1,321,500
18 Jun 14	127.99000 +0.75	128.07	126.13	127.03	580,200
17 Jun 14	127.24000 +0.06	128.57	126.41	127.15	713,200
16 Jun 14	127.18000 +0.01	127.51	126.31	126.55	407,100
13 Jun 14	127.17000 +0.35	127.68	126.69	127.08	380,800
12 Jun 14	126.82000 -2.08	128.63	126.51	128.46	727,600
11 Jun 14	128.89999 -0.62	129.00	127.76	128.30	567,800
10 Jun 14	129.52000 +0.11	129.63	128.19	128.91	477,400
09 Jun 14	129.41000 +1.21	130.44	127.91	128.13	686,500
06 Jun 14	128.20000 +0.81	128.33	127.50	127.67	686,300
05 Jun 14	127.39000 +1.55	127.54	125.90	126.30	1,047,200
04 Jun 14	125.84000 +0.12	126.70	125.32	125.57	836,500
03 Jun 14	125.72000 -0.04	126.03	125.00	125.29	727,900
02 Jun 14	125.76000 +0.53	126.02	123.90	125.58	758,800
30 May 14	125.23000 +0.56	125.47	123.91	124.41	943,200
29 May 14	124.67000 +0.28	124.96	123.36	124.75	505,700
28 May 14	124.39000 -0.40	125.39	124.25	125.03	475,300
27 May 14	124.79000 +1.69	125.81	123.39	123.57	918,600
23 May 14	123.10000 +1.22	123.33	121.56	121.56	430,400
22 May 14	121.88000 -0.59	123.99	121.82	122.76	793,600
21 May 14	122.47000 +1.21	122.78	121.42	121.79	715,000
20 May 14	121.26000 -2.55	123.65	121.01	123.47	928,900
19 May 14	123.81000 +0.78	123.95	122.32	122.62	407,200
16 May 14	123.03000 +0.47	123.43	121.96	122.65	821,900
15 May 14	122.56000 -2.38	124.80	121.59	124.42	1,191,000
14 May 14	124.94000 -1.10	126.37	124.75	126.15	637,000
13 May 14	126.04000 -0.44	126.75	125.94	126.74	588,600
12 May 14	126.48000 +2.28	126.87	125.04	125.04	541,300
09 May 14	124.20000 -0.03	124.39	123.03	124.11	468,000
08 May 14	124.23000 +0.34	126.00	123.35	123.74	815,400
07 May 14	123.89000 +0.49	123.95	121.86	123.07	1,091,400
06 May 14	123.40000 -0.87	124.66	123.21	123.93	927,400
05 May 14	124.27000 -0.81	125.28	123.45	124.42	1,057,800
02 May 14	125.08000 -1.01	126.33	124.86	126.00	952,600
01 May 14	126.09000 -0.79	127.28	125.71	126.42	768,000
30 Apr 14	126.88000 +1.02	127.10	125.23	127.05	1,104,400
29 Apr 14	125.86000 +3.13	126.49	123.52	125.00	1,600,300
28 Apr 14	122.73000 +0.33	124.27	121.45	123.04	1,662,900
25 Apr 14	122.40000 -2.06	124.87	121.81	124.31	977,900
24 Apr 14	124.46000 -0.31	125.72	123.84	125.51	688,200
23 Apr 14	124.77000 -0.17	126.16	124.60	125.17	649,400
22 Apr 14	124.94000 -0.25	126.10	124.80	125.13	751,700
21 Apr 14	125.19000 -0.16	125.72	124.31	125.10	623,100
17 Apr 14	125.35000 +1.13	126.00	124.10	124.22	1,343,200
16 Apr 14	124.22000 +2.95	124.22	122.48	122.52	1,262,900
15 Apr 14	121.27000 +0.94	122.37	119.48	121.15	1,497,000
14 Apr 14	120.33000 +1.19	121.05	119.04	120.18	984,200
11 Apr 14	119.14000 -0.68	120.08	118.62	119.09	1,146,700
10 Apr 14	119.82000 -2.71	123.17	119.69	122.05	957,100
09 Apr 14	122.53000 +2.86	122.82	120.24	120.65	1,059,500
08 Apr 14	119.67000 +0.37	120.89	118.79	118.99	1,299,700
07 Apr 14	119.30000 -2.50	121.72	118.46	121.34	1,165,700
04 Apr 14	121.80000 -1.46	125.09	121.59	125.09	1,099,800
03 Apr 14	123.26000 -0.49	124.03	122.49	123.82	727,900
02 Apr 14	123.75000 +1.76	124.18	122.01	122.01	1,126,600
01 Apr 14	121.99000 +2.28	122.25	120.05	120.59	1,283,700
31 Mar 14	119.71000 +0.47	121.08	119.60	120.44	1,242,000
28 Mar 14	119.24000 +1.23	120.20	118.27	118.48	649,300
27 Mar 14	118.01000 -0.72	118.88	117.50	118.58	893,100
26 Mar 14	118.73000 -2.40	121.97	118.63	121.79	1,039,600
25 Mar 14	121.13000 +2.21	122.10	119.84	120.00	1,301,300
24 Mar 14	118.92000 -0.46	120.15	118.48	119.61	852,200
21 Mar 14	119.38000 +0.15	121.65	119.17	121.26	1,459,300
20 Mar 14	119.23000 -0.43	120.64	118.88	119.30	620,300
19 Mar 14	119.66000 -0.22	120.92	118.69	119.92	770,700
18 Mar 14	119.88000 +0.05	120.54	119.04	119.82	921,300
17 Mar 14	119.83000 +3.64	120.18	117.39	117.43	1,366,400
14 Mar 14	116.19000 -0.62	117.63	116.13	116.67	1,024,900
13 Mar 14	116.81000 -2.49	120.02	116.11	119.79	1,056,100
12 Mar 14	119.30000 -1.45	120.35	118.43	120.15	1,130,400
11 Mar 14	120.75000 -2.47	123.51	120.26	123.30	1,162,000
10 Mar 14	123.22000 -1.16	124.49	122.47	124.19	695,600
07 Mar 14	124.38000 +1.93	125.35	123.05	123.19	1,653,200
06 Mar 14	122.45000 +0.54	122.85	121.94	122.36	873,700
05 Mar 14	121.91000 +0.78	121.97	120.71	121.44	626,400
04 Mar 14	121.13000 +1.74	122.07	120.70	121.17	895,900
03 Mar 14	119.39000 -1.16	120.44	118.76	119.00	975,100
28 Feb 14	120.55000 +0.38	121.57	119.78	119.94	945,500
27 Feb 14	120.17000 +1.20	120.48	118.69	118.95	872,000
26 Feb 14	118.97000 +1.17	119.44	117.38	118.06	1,237,000
25 Feb 14	117.80000 -0.84	118.77	117.40	118.60	1,175,300
24 Feb 14	118.64000 +0.87	119.44	117.95	117.95	1,291,300
21 Feb 14	117.77000 -0.02	118.75	117.71	118.15	871,400
20 Feb 14	117.79000 +1.04	118.48	116.77	116.82	1,304,500
19 Feb 14	116.75000 -1.13	118.91	116.69	117.59	1,207,300
18 Feb 14	117.88000 +0.03	118.86	117.47	118.26	946,100
14 Feb 14	117.85000 +1.09	118.27	116.45	117.03	890,500
13 Feb 14	116.76000 -0.45	117.83	114.97	114.97	1,131,600
12 Feb 14	117.21000 +0.70	117.66	116.32	116.64	760,400
11 Feb 14	116.51000 +0.93	116.74	114.98	115.91	1,575,900
10 Feb 14	115.58000 -3.09	118.32	115.33	118.29	1,727,700
07 Feb 14	118.67000 +4.39	119.03	114.74	114.93	3,005,200
06 Feb 14	114.28000 +1.66	114.37	111.93	111.93	1,637,200
05 Feb 14	112.62000 +1.73	112.88	110.21	111.11	1,705,900
04 Feb 14	110.89000 +1.50	111.68	108.66	109.87	1,795,500
03 Feb 14	109.39000 -3.98	113.71	109.12	113.21	2,473,700
31 Jan 14	113.37000 -1.18	114.26	111.94	114.26	1,122,400
30 Jan 14	114.55000 +0.55	115.04	114.18	114.58	1,320,900
29 Jan 14	114.00000 -1.23	115.98	113.90	114.41	1,085,700
28 Jan 14	115.23000 +0.85	116.40	114.62	114.82	2,823,200
27 Jan 14	114.38000 -0.25	115.98	112.98	115.54	1,861,700
24 Jan 14	114.63000 -4.12	118.57	114.63	118.41	1,642,900
23 Jan 14	118.75000 -3.67	121.41	118.51	120.92	2,042,600
22 Jan 14	122.42000 -4.40	124.50	121.53	123.52	2,854,700
21 Jan 14	126.82000 -0.61	128.97	126.05	128.38	1,790,100
17 Jan 14	127.43000 -1.74	129.40	127.32	129.25	1,531,200
16 Jan 14	129.17000 +0.21	129.25	128.11	128.22	861,600
15 Jan 14	128.96001 +1.20	129.04	128.00	128.14	758,300
14 Jan 14	127.76000 +2.14	128.05	125.98	126.47	947,800
13 Jan 14	125.62000 -1.58	127.78	125.26	126.42	1,189,500
10 Jan 14	127.20000 +0.27	128.17	126.24	128.17	1,036,300
09 Jan 14	126.93000 -0.75	128.49	126.32	127.68	749,700
08 Jan 14	127.68000 +0.05	128.06	126.36	127.28	895,100
07 Jan 14	127.63000 +1.78	128.04	126.61	126.86	765,000
06 Jan 14	125.85000 -1.40	128.16	125.84	127.77	945,300
03 Jan 14	127.25000 +0.01	128.46	126.94	127.55	683,300
02 Jan 14	127.24000 -1.40	128.78	126.99	128.10	806,800
31 Dec 13	128.64000 -0.24	129.77	128.29	129.61	455,900
30 Dec 13	128.88000 +0.77	128.89	127.97	127.97	575,600
27 Dec 13	128.11000 +0.23	128.49	127.67	128.32	493,800
26 Dec 13	127.88000 +0.67	128.33	127.24	127.34	521,300
24 Dec 13	127.21000 +1.01	127.39	125.97	126.20	279,800
23 Dec 13	126.20000 -0.01	126.96	125.79	126.92	1,016,500
20 Dec 13	126.21000 +2.34	126.25	123.91	124.67	1,750,100
19 Dec 13	123.87000 +1.37	124.01	121.80	122.29	1,063,200
18 Dec 13	122.50000 +2.58	122.57	119.13	120.32	967,600
17 Dec 13	119.92000 -0.56	120.77	119.59	120.48	750,400
16 Dec 13	120.48000 +1.51	121.09	119.21	119.21	708,900
13 Dec 13	118.97000 +0.70	119.59	118.15	118.75	1,136,000
12 Dec 13	118.27000 +0.28	118.92	117.64	118.39	1,227,600
11 Dec 13	117.99000 -1.70	119.84	114.32	114.32	1,121,800
10 Dec 13	119.69000 -1.10	120.73	119.48	119.55	894,500
09 Dec 13	120.79000 -0.31	122.52	120.28	121.21	921,900
06 Dec 13	121.10000 +4.59	121.58	118.96	119.74	1,246,000
05 Dec 13	116.51000 -0.20	117.61	116.21	116.32	1,379,100
04 Dec 13	116.71000 +0.17	117.11	115.18	115.94	1,186,500
03 Dec 13	116.54000 -0.70	117.02	115.72	117.00	926,600
02 Dec 13	117.24000 -0.60	118.29	116.87	117.82	717,000
29 Nov 13	117.84000 -0.41	119.00	117.63	118.41	217,700
27 Nov 13	118.25000 +0.47	118.58	117.96	118.47	534,700
26 Nov 13	117.78000 -0.90	119.04	117.71	118.47	937,600
25 Nov 13	118.68000 +0.06	120.12	118.37	118.78	1,096,200
22 Nov 13	118.62000 +1.91	118.64	116.20	116.59	1,288,200
21 Nov 13	116.71000 +1.88	116.83	115.00	115.00	775,800
20 Nov 13	114.83000 -0.53	116.05	114.44	116.05	621,300
19 Nov 13	115.36000 -1.56	116.95	115.10	116.64	779,300
18 Nov 13	116.92000 -0.69	118.86	116.58	118.20	857,400
15 Nov 13	117.61000 +0.78	117.61	116.42	117.10	943,300
14 Nov 13	116.83000 -0.17	117.30	116.20	117.00	662,100
13 Nov 13	117.00000 +0.89	117.01	115.41	115.65	658,800
12 Nov 13	116.11000 -0.39	116.99	115.92	116.51	883,500
11 Nov 13	116.50000 +0.37	117.02	115.87	116.11	673,800
08 Nov 13	116.13000 +1.60	116.50	114.68	114.68	938,500
07 Nov 13	114.53000 -1.41	116.87	114.27	116.79	1,152,200
06 Nov 13	115.94000 +0.00	116.53	115.21	116.25	681,800
05 Nov 13	115.94000 -0.37	116.62	114.91	115.92	544,700
04 Nov 13	116.31000 +0.32	116.99	115.78	116.40	621,200
01 Nov 13	115.99000 -0.73	117.53	115.49	116.51	1,096,900
31 Oct 13	116.72000 +1.10	117.94	115.30	115.83	778,900
30 Oct 13	115.62000 -1.23	117.05	115.27	116.85	721,500
29 Oct 13	116.85000 +0.38	116.99	115.61	116.49	754,500
28 Oct 13	116.47000 +0.05	116.63	115.72	116.06	1,325,200
25 Oct 13	116.42000 +2.01	116.44	113.40	114.32	1,881,300
24 Oct 13	114.41000 +0.84	114.95	113.11	113.76	727,000
23 Oct 13	113.57000 -0.74	113.80	112.39	113.63	628,600
22 Oct 13	114.31000 -0.75	116.26	109.89	110.62	1,060,800
21 Oct 13	115.06000 +2.65	115.56	113.10	113.48	2,019,500
18 Oct 13	112.41000 +5.59	113.87	109.36	109.64	3,278,800
17 Oct 13	106.82000 +1.18	107.04	105.00	105.40	1,179,800
16 Oct 13	105.64000 +0.00	106.17	104.47	106.00	1,343,900
15 Oct 13	105.64000 -2.32	107.57	104.99	107.33	1,303,900
14 Oct 13	107.96000 +0.18	108.17	106.35	107.00	1,546,900
11 Oct 13	107.78000 +0.72	107.97	106.99	107.26	721,600
10 Oct 13	107.06000 +3.09	107.19	105.10	105.21	1,077,500
09 Oct 13	103.97000 -0.31	104.62	103.36	104.04	1,042,800
08 Oct 13	104.28000 -1.98	106.48	104.20	106.33	1,066,400
07 Oct 13	106.26000 -1.32	107.03	106.10	106.19	570,500
04 Oct 13	107.58000 +0.61	107.73	106.81	107.10	572,900
03 Oct 13	106.97000 -1.87	108.68	106.28	108.63	916,900
02 Oct 13	108.84000 -0.51	108.94	107.75	108.75	788,500
01 Oct 13	109.35000 +0.63	109.93	108.81	109.27	951,900
30 Sep 13	108.72000 -0.23	109.03	107.51	107.66	793,900
27 Sep 13	108.95000 -0.97	109.76	108.70	109.06	655,800
26 Sep 13	109.92000 +0.78	110.21	108.96	109.04	1,112,400
25 Sep 13	109.14000 +0.43	109.58	108.35	108.85	1,362,500
24 Sep 13	108.71000 +2.36	109.02	106.31	106.31	1,316,200
23 Sep 13	106.35000 -1.19	107.29	106.07	107.09	883,900
20 Sep 13	107.54000 -0.62	108.84	107.35	108.68	964,200
19 Sep 13	108.16000 +0.57	108.96	107.59	107.77	713,500
18 Sep 13	107.59000 +2.37	107.65	104.89	105.30	794,900
17 Sep 13	105.22000 +0.24	105.53	104.61	104.97	569,200
16 Sep 13	104.98000 +0.62	105.78	104.66	105.11	924,000
13 Sep 13	104.36000 -0.17	104.98	103.72	104.67	616,800
12 Sep 13	104.53000 -0.47	105.09	104.31	104.96	919,800
11 Sep 13	105.00000 -0.81	105.81	104.24	105.46	1,196,800
10 Sep 13	105.81000 +1.05	107.17	105.57	105.61	1,186,000
09 Sep 13	104.76000 +1.54	105.36	103.89	103.89	952,600
06 Sep 13	103.22000 +0.15	104.62	102.27	103.55	820,000
05 Sep 13	103.07000 +0.97	103.51	100.79	101.01	794,000
04 Sep 13	102.10000 +1.11	102.14	100.88	100.88	692,400
03 Sep 13	100.99000 +1.04	102.45	100.32	101.99	1,054,800
30 Aug 13	99.95000 -0.85	101.33	99.75	101.24	568,000
29 Aug 13	100.80000 +0.17	101.53	100.43	100.46	631,200
28 Aug 13	100.63000 +0.11	101.47	100.16	100.65	580,100
27 Aug 13	100.52000 -1.98	101.62	100.24	101.24	674,800
26 Aug 13	102.50000 -0.59	103.76	102.48	103.29	440,300
23 Aug 13	103.09000 -0.61	104.96	102.25	103.74	491,900
22 Aug 13	103.70000 +1.92	104.53	102.11	102.13	555,600
21 Aug 13	101.78000 -0.61	102.66	101.52	102.15	653,100
20 Aug 13	102.39000 -0.07	103.00	101.66	102.37	870,600
19 Aug 13	102.46000 -0.94	104.17	102.34	102.84	992,700
16 Aug 13	103.40000 -0.37	104.88	103.39	103.52	1,126,700
15 Aug 13	103.77000 -2.41	105.08	103.44	104.97	1,123,700
14 Aug 13	106.18000 -0.69	107.10	105.92	106.81	953,300
13 Aug 13	106.87000 +0.88	107.26	105.58	106.39	872,400
12 Aug 13	105.99000 +1.85	106.06	103.70	103.70	902,500
09 Aug 13	104.14000 +0.21	104.50	102.82	103.76	814,800
08 Aug 13	103.93000 +1.97	104.07	102.35	102.35	895,500
07 Aug 13	101.96000 +0.46	102.24	100.63	102.06	1,517,600
06 Aug 13	101.50000 -3.43	101.89	99.92	100.00	2,798,900
05 Aug 13	104.93000 -0.31	106.18	104.76	105.00	1,314,700
02 Aug 13	105.24000 -1.55	105.39	104.19	105.16	1,031,800
01 Aug 13	106.79000 +3.51	107.12	104.11	104.47	1,035,000
31 Jul 13	103.28000 +0.77	104.38	102.82	103.00	724,200
30 Jul 13	102.51000 +1.17	103.27	101.32	101.89	722,600
29 Jul 13	101.34000 -0.78	102.51	101.25	101.90	541,700
26 Jul 13	102.12000 +0.71	102.23	100.57	101.04	819,000
25 Jul 13	101.41000 +0.10	101.54	99.48	100.37	822,600
24 Jul 13	101.31000 -1.41	103.10	101.26	103.00	735,600
23 Jul 13	102.72000 -0.14	103.69	102.50	103.13	584,200
22 Jul 13	102.86000 -0.25	103.81	102.38	103.18	720,200
19 Jul 13	103.11000 +2.06	103.17	100.98	101.07	1,543,900
18 Jul 13	101.05000 +1.28	101.85	99.78	100.10	689,500
17 Jul 13	99.77000 -0.12	100.66	99.53	100.37	740,400
16 Jul 13	99.89000 +0.16	100.12	99.11	99.96	887,600
15 Jul 13	99.73000 +0.57	100.27	98.98	99.26	664,600
12 Jul 13	99.16000 -0.77	99.89	98.65	99.67	1,042,500
11 Jul 13	99.93000 +1.80	100.26	99.40	99.73	809,000
10 Jul 13	98.13000 +0.12	98.42	97.23	97.33	742,900
09 Jul 13	98.01000 +1.61	98.46	96.90	97.05	959,900
08 Jul 13	96.40000 -1.22	98.10	96.27	98.03	1,218,400
05 Jul 13	97.62000 +2.30	97.62	96.16	96.16	799,100
03 Jul 13	95.32000 -0.22	95.69	94.81	95.01	566,000
02 Jul 13	95.54000 -1.44	97.25	95.35	96.81	1,106,100
01 Jul 13	96.98000 +1.58	97.55	95.94	96.36	752,200
28 Jun 13	95.40000 -0.97	96.48	95.40	96.00	2,440,300
27 Jun 13	96.37000 +0.84	96.66	95.34	96.15	742,800
26 Jun 13	95.53000 +1.22	96.14	94.77	95.12	1,235,100
25 Jun 13	94.31000 +1.42	94.59	93.32	93.85	1,084,800
24 Jun 13	92.89000 -1.96	93.80	92.08	93.80	1,520,900
21 Jun 13	94.85000 -0.86	96.64	94.59	96.44	2,063,000
20 Jun 13	95.71000 -2.12	96.88	95.31	96.88	1,651,600
19 Jun 13	97.83000 -0.87	99.27	97.75	98.79	1,150,900
18 Jun 13	98.70000 +0.93	98.99	97.62	97.80	1,042,500
17 Jun 13	97.77000 +0.36	98.28	97.18	98.09	762,600
14 Jun 13	97.41000 -0.61	98.01	96.48	96.48	477,700
13 Jun 13	98.02000 +1.14	98.41	96.29	96.92	837,400
12 Jun 13	96.88000 -1.30	98.88	96.80	98.88	913,800
11 Jun 13	98.18000 -0.43	98.63	97.11	97.34	1,146,500
10 Jun 13	98.61000 +0.27	98.88	97.98	98.60	763,500
07 Jun 13	98.34000 +1.29	98.81	97.14	97.87	750,300
06 Jun 13	97.05000 +0.50	97.28	96.00	96.59	1,527,500
05 Jun 13	96.55000 -1.89	98.35	96.26	97.96	1,173,300
04 Jun 13	98.44000 -0.34	100.26	98.29	98.91	1,562,800
03 Jun 13	98.78000 -0.98	100.27	97.76	99.96	1,414,300
31 May 13	99.76000 -0.10	101.76	99.01	99.51	1,319,200
30 May 13	99.86000 +1.93	100.43	97.74	98.20	966,500
29 May 13	97.93000 -0.37	98.88	97.34	97.48	864,700
28 May 13	98.30000 +0.01	99.93	98.21	99.72	799,800
24 May 13	98.29000 -1.03	98.78	97.52	98.45	749,800
23 May 13	99.32000 -0.30	99.58	97.91	98.64	812,900
22 May 13	99.62000 -1.34	101.88	99.24	101.02	763,000
21 May 13	100.96000 +0.38	101.20	99.75	100.47	1,240,600
20 May 13	100.58000 +0.57	101.21	99.26	99.65	723,500
17 May 13	100.01000 +2.42	100.01	98.03	98.26	1,857,700
16 May 13	97.59000 -0.24	98.15	96.93	97.42	1,480,400
15 May 13	97.83000 +1.15	97.95	95.41	95.89	1,447,700
14 May 13	96.68000 +2.69	96.81	93.88	93.88	1,293,200
13 May 13	93.99000 -0.06	94.90	93.28	93.75	917,300
10 May 13	94.05000 +1.10	94.45	93.12	93.15	920,900
09 May 13	92.95000 -0.28	93.88	92.79	93.15	825,400
08 May 13	93.23000 +0.09	93.23	92.18	92.50	1,054,600
07 May 13	93.14000 +1.26	93.49	92.07	92.26	854,000
06 May 13	91.88000 +0.50	92.18	91.02	91.22	1,076,600
03 May 13	91.38000 +2.89	92.73	89.96	89.96	1,327,900
02 May 13	88.49000 +1.29	88.57	87.36	87.60	1,068,900
01 May 13	87.20000 -1.37	88.28	87.06	88.04	1,288,300
30 Apr 13	88.57000 -0.26	88.73	87.31	88.68	1,540,100
29 Apr 13	88.83000 +0.09	89.99	88.57	89.39	762,800
26 Apr 13	88.74000 -1.81	91.12	88.07	90.66	894,900
25 Apr 13	90.55000 +1.18	91.25	89.30	89.60	1,336,600
24 Apr 13	89.37000 +1.69	89.52	88.05	88.09	1,316,300
23 Apr 13	87.68000 +1.05	87.87	86.78	87.06	959,700
22 Apr 13	86.63000 +1.08	87.37	84.50	85.82	1,438,700
19 Apr 13	85.55000 -0.38	86.52	85.13	86.41	1,529,000
18 Apr 13	85.93000 -1.82	88.04	85.59	87.80	901,400
17 Apr 13	87.75000 -0.27	88.06	85.96	87.08	1,593,900
16 Apr 13	88.02000 +2.06	88.12	86.42	86.93	1,159,200
15 Apr 13	85.96000 -3.08	88.48	85.96	88.37	1,795,400
12 Apr 13	89.04000 -0.92	89.74	88.47	89.51	1,037,200
11 Apr 13	89.96000 -0.45	90.61	89.71	90.51	1,429,400
10 Apr 13	90.41000 -0.14	91.09	89.99	90.69	1,387,800
09 Apr 13	90.55000 +0.65	91.09	89.71	90.33	777,400
08 Apr 13	89.90000 +0.52	90.22	89.09	89.29	969,500
05 Apr 13	89.38000 -0.04	89.67	87.71	87.77	1,767,300
04 Apr 13	89.42000 +1.89	89.67	87.73	87.76	1,686,400
03 Apr 13	87.53000 -1.26	88.94	87.21	88.66	1,824,700
02 Apr 13	88.79000 -0.86	90.36	88.31	90.14	1,164,200
01 Apr 13	89.65000 -1.93	91.60	89.51	91.39	895,900
28 Mar 13	91.58000 +1.43	91.58	89.67	90.27	1,241,700
27 Mar 13	90.15000 -0.13	90.32	88.69	89.44	1,458,500
26 Mar 13	90.28000 -0.70	91.84	90.19	91.84	1,549,800
25 Mar 13	90.98000 -1.10	92.81	90.33	92.68	1,177,300
22 Mar 13	92.08000 +0.06	92.37	91.71	91.88	1,342,800
21 Mar 13	92.02000 -2.95	94.21	91.90	93.80	1,700,400
20 Mar 13	94.97000 -0.21	95.92	94.38	95.64	1,107,800
19 Mar 13	95.18000 -0.90	96.46	93.87	96.27	1,120,800
18 Mar 13	96.08000 -0.64	96.74	94.96	95.56	1,106,900
15 Mar 13	96.72000 -0.53	97.32	96.30	96.71	1,174,900
14 Mar 13	97.25000 +0.26	97.95	97.07	97.31	1,006,800
13 Mar 13	96.99000 -0.06	97.22	96.24	97.07	644,800
12 Mar 13	97.05000 -0.88	97.75	96.03	97.70	1,078,600
11 Mar 13	97.93000 -0.02	98.06	97.32	97.60	602,500
08 Mar 13	97.95000 +0.71	98.15	97.04	97.67	971,800
07 Mar 13	97.24000 +0.82	97.75	96.42	96.63	1,067,500
06 Mar 13	96.42000 -0.03	97.21	95.93	96.98	741,800
05 Mar 13	96.45000 +2.80	96.72	94.54	94.54	1,281,200
04 Mar 13	93.65000 -0.80	94.17	92.52	94.15	960,800
01 Mar 13	94.45000 -0.03	94.90	92.75	93.82	924,200
28 Feb 13	94.48000 +0.92	95.26	93.06	93.65	1,036,700
27 Feb 13	93.56000 +1.91	93.77	91.45	91.50	1,144,800
26 Feb 13	91.65000 +0.75	92.27	91.04	91.63	1,576,600
25 Feb 13	90.90000 -3.64	95.25	90.83	95.09	1,650,500
22 Feb 13	94.54000 +1.28	94.64	93.62	93.89	898,900
21 Feb 13	93.26000 -1.76	94.58	92.62	94.58	1,335,500
20 Feb 13	95.02000 -2.44	97.43	94.75	97.43	1,364,000
19 Feb 13	97.46000 +1.42	97.50	96.28	96.31	1,113,000
15 Feb 13	96.04000 -0.27	97.29	95.71	96.27	1,215,200
14 Feb 13	96.31000 -0.02	97.03	95.53	95.77	1,044,900
13 Feb 13	96.33000 +1.15	96.57	95.37	95.60	1,549,900
12 Feb 13	95.18000 +0.79	95.59	93.95	94.28	1,152,700
11 Feb 13	94.39000 +0.07	94.57	93.43	94.10	640,000
08 Feb 13	94.32000 +0.52	94.48	93.69	93.83	566,500
07 Feb 13	93.80000 +0.35	94.64	93.07	93.68	1,047,700
06 Feb 13	93.45000 -0.50	93.83	92.13	92.88	1,010,000
05 Feb 13	93.95000 +1.44	94.36	93.05	93.54	1,709,000
04 Feb 13	92.51000 -1.34	93.64	92.45	93.05	1,032,000
01 Feb 13	93.85000 +0.88	94.11	93.34	93.92	1,509,100
31 Jan 13	92.97000 -0.31	94.14	92.80	93.41	1,199,400
30 Jan 13	93.28000 -0.87	94.77	93.09	94.10	1,052,800
29 Jan 13	94.15000 +0.33	94.30	93.28	93.58	952,600
28 Jan 13	93.82000 -0.55	94.81	93.58	94.75	1,262,500
25 Jan 13	94.37000 +0.40	94.57	93.69	94.38	723,900
24 Jan 13	93.97000 +0.92	94.69	92.83	92.99	1,225,700
23 Jan 13	93.05000 -0.23	93.65	92.67	93.24	1,378,400
22 Jan 13	93.28000 -0.42	93.57	91.91	93.26	1,933,900
18 Jan 13	93.70000 +2.34	93.70	90.00	92.50	4,266,000
17 Jan 13	91.36000 +1.52	91.93	89.70	90.00	2,330,600
16 Jan 13	89.84000 +0.20	89.95	88.73	89.12	933,400
15 Jan 13	89.64000 +0.32	90.00	88.54	88.57	833,500
14 Jan 13	89.32000 +0.28	89.49	88.48	88.99	957,800
11 Jan 13	89.04000 -0.56	89.52	88.35	89.52	903,000
10 Jan 13	89.60000 -0.57	90.73	88.64	90.64	1,636,500
09 Jan 13	90.17000 +1.85	90.25	88.59	88.62	1,482,500
08 Jan 13	88.32000 +0.07	88.98	87.51	88.67	1,242,600
07 Jan 13	88.25000 -0.57	88.35	87.26	88.08	1,447,300
04 Jan 13	88.82000 +0.48	88.92	88.30	88.65	775,700
03 Jan 13	88.34000 +0.68	88.73	87.45	87.60	1,336,100
02 Jan 13	87.66000 +2.60	88.58	86.51	87.45	1,962,800
31 Dec 12	85.06000 +1.20	85.17	83.16	83.53	831,700
28 Dec 12	83.86000 -0.63	84.80	83.69	83.74	491,400
27 Dec 12	84.49000 -0.18	85.07	83.39	84.68	599,500
26 Dec 12	84.67000 -0.20	85.23	84.52	85.23	497,700
24 Dec 12	84.87000 -0.28	86.00	84.72	85.07	315,500
21 Dec 12	85.15000 -1.40	85.58	84.00	85.16	2,423,600
20 Dec 12	86.55000 +0.34	86.62	85.71	86.08	1,055,200
19 Dec 12	86.21000 -0.44	86.72	85.92	86.52	1,366,400
18 Dec 12	86.65000 +3.06	87.04	83.72	83.88	2,241,500
17 Dec 12	83.59000 +0.10	84.08	83.18	83.73	1,089,700
14 Dec 12	83.49000 +0.25	84.41	83.00	83.00	1,055,400
13 Dec 12	83.24000 +0.12	83.65	82.65	82.93	1,060,500
12 Dec 12	83.12000 -0.28	84.42	83.04	83.91	883,300
11 Dec 12	83.40000 -0.53	84.49	83.15	84.20	1,336,500
10 Dec 12	83.93000 +0.12	84.40	83.48	83.83	1,049,100
07 Dec 12	83.81000 +1.48	83.88	82.67	82.79	975,500
06 Dec 12	82.33000 -0.57	82.94	81.58	82.61	1,213,900
05 Dec 12	82.90000 +1.72	83.09	81.04	81.27	1,522,800
04 Dec 12	81.18000 +0.88	81.44	80.15	80.47	964,400
03 Dec 12	80.30000 -1.85	82.78	80.27	82.75	1,497,300
30 Nov 12	82.15000 -1.24	83.37	81.60	83.26	2,209,700
29 Nov 12	83.39000 +0.75	83.60	82.70	83.17	1,350,500
28 Nov 12	82.64000 +1.57	82.86	80.29	80.69	1,310,300
27 Nov 12	81.07000 -0.34	82.08	80.01	81.18	1,010,600
26 Nov 12	81.41000 -0.02	82.12	80.69	80.99	1,214,400
23 Nov 12	81.43000 +1.33	81.73	79.98	80.59	381,000
21 Nov 12	80.10000 +0.39	80.69	79.45	79.84	1,057,600
20 Nov 12	79.71000 -1.34	80.94	79.06	80.76	1,471,300
19 Nov 12	81.05000 +1.04	81.50	80.35	80.70	1,169,700
16 Nov 12	80.01000 +1.42	80.16	78.36	78.74	1,991,100
15 Nov 12	78.59000 +1.06	79.50	77.50	77.76	1,775,100
14 Nov 12	77.53000 -0.70	79.28	77.34	78.64	1,728,400
13 Nov 12	78.23000 -0.91	79.62	78.03	78.17	1,054,200
12 Nov 12	79.14000 +0.05	79.65	78.41	79.03	846,400
09 Nov 12	79.09000 +0.57	79.68	77.50	78.18	2,253,400
08 Nov 12	78.52000 +1.07	79.81	78.18	78.42	2,594,300
07 Nov 12	77.45000 -2.97	79.29	77.37	79.29	1,982,600
06 Nov 12	80.42000 +0.46	81.03	80.07	80.42	911,000
05 Nov 12	79.96000 +0.53	80.12	78.12	78.73	1,246,600
02 Nov 12	79.43000 -1.44	81.86	79.32	81.29	1,420,600
01 Nov 12	80.87000 +2.21	81.16	78.55	78.73	2,810,200
31 Oct 12	78.66000 +1.08	79.35	77.54	77.67	1,388,500
26 Oct 12	77.58000 +0.00	77.90	76.83	77.76	1,241,900
25 Oct 12	77.58000 +1.44	78.20	77.05	77.21	1,543,900
24 Oct 12	76.14000 -0.60	77.51	75.93	76.97	1,069,300
23 Oct 12	76.74000 -1.36	77.03	75.80	76.70	2,111,600
22 Oct 12	78.10000 -0.40	79.38	77.11	78.12	2,296,400
19 Oct 12	78.50000 -6.57	80.15	76.76	78.07	6,173,800
18 Oct 12	85.07000 +0.96	85.42	83.18	83.58	2,507,000
17 Oct 12	84.11000 +2.14	84.50	81.89	82.00	2,033,900
16 Oct 12	81.97000 +1.30	82.27	80.63	80.64	1,611,200
15 Oct 12	80.67000 +1.27	80.79	78.74	79.50	1,565,300
12 Oct 12	79.40000 +0.22	79.98	78.69	79.38	941,100
11 Oct 12	79.18000 -0.06	80.79	79.02	79.98	1,081,300
10 Oct 12	79.24000 -2.24	80.78	78.30	80.77	2,630,200
09 Oct 12	81.48000 -1.77	83.48	81.45	83.35	1,203,300
08 Oct 12	83.25000 -1.16	83.77	82.85	83.25	898,100
05 Oct 12	84.41000 +1.14	84.98	83.71	84.10	723,500
04 Oct 12	83.27000 -0.25	84.25	83.25	84.00	1,470,200
03 Oct 12	83.52000 -0.08	84.11	83.07	83.72	563,400
02 Oct 12	83.60000 +0.17	84.18	83.02	83.76	781,900
01 Oct 12	83.43000 -0.15	85.34	83.25	83.77	1,157,800
28 Sep 12	83.58000 -0.10	84.15	82.17	83.17	1,232,300
27 Sep 12	83.68000 +1.42	84.28	82.63	82.90	1,277,400
26 Sep 12	82.26000 -0.92	83.43	81.84	83.10	1,140,200
25 Sep 12	83.18000 -2.41	85.48	83.12	85.04	1,673,500
24 Sep 12	85.59000 +0.09	85.96	84.82	85.00	874,800
21 Sep 12	85.50000 -0.05	86.37	85.28	86.04	812,800
20 Sep 12	85.55000 -0.38	85.63	84.34	85.20	1,267,900
19 Sep 12	85.93000 +0.75	86.15	84.95	85.17	936,100
18 Sep 12	85.18000 +0.26	85.20	84.35	84.77	1,058,900
17 Sep 12	84.92000 -1.46	86.13	84.60	85.96	1,296,100
14 Sep 12	86.38000 +0.76	87.71	85.56	85.56	2,078,900
13 Sep 12	85.62000 +1.45	85.95	83.22	83.98	1,177,400
12 Sep 12	84.17000 -0.24	85.22	83.96	84.60	840,800
11 Sep 12	84.41000 +0.70	84.91	83.61	83.76	873,100
10 Sep 12	83.71000 +0.02	84.49	83.16	83.35	1,175,400
07 Sep 12	83.69000 +1.40	85.26	82.51	82.69	1,631,200
06 Sep 12	82.29000 +2.86	82.32	80.02	80.13	2,222,400
05 Sep 12	79.43000 -0.58	80.30	79.25	80.18	1,397,600
04 Sep 12	80.01000 +0.03	80.40	78.96	79.69	1,243,800
31 Aug 12	79.98000 +0.69	80.47	79.12	80.12	697,500
30 Aug 12	79.29000 -0.88	80.01	78.64	79.59	1,383,600
29 Aug 12	80.17000 -0.60	80.98	79.64	80.89	923,500
28 Aug 12	80.77000 -0.63	81.45	80.71	81.21	805,200
27 Aug 12	81.40000 -0.18	82.06	81.08	81.94	1,016,100
24 Aug 12	81.58000 -0.18	81.94	80.53	81.44	1,272,300
23 Aug 12	81.76000 -0.42	82.17	81.00	81.93	779,300
22 Aug 12	82.18000 -0.09	82.50	81.36	82.23	804,000
21 Aug 12	82.27000 -0.55	84.00	82.01	83.16	1,038,800
20 Aug 12	82.82000 -1.01	83.61	82.05	83.45	868,600
17 Aug 12	83.83000 +0.69	83.89	83.16	83.43	965,700
16 Aug 12	83.14000 +1.28	83.46	81.80	82.00	1,009,300
15 Aug 12	81.86000 -0.44	82.01	81.09	81.85	1,574,900
14 Aug 12	82.30000 -0.64	83.57	81.98	83.57	870,100
13 Aug 12	82.94000 -0.53	83.41	82.25	83.12	880,800
10 Aug 12	83.47000 +1.35	83.75	81.64	81.76	1,177,700
09 Aug 12	82.12000 +0.29	82.73	81.79	81.93	1,490,100
08 Aug 12	81.83000 -0.47	82.24	81.32	81.72	1,018,100
07 Aug 12	82.30000 +1.74	83.12	80.98	81.20	1,466,700
06 Aug 12	80.56000 +0.59	80.99	79.70	80.50	1,762,100
03 Aug 12	79.97000 +1.12	80.75	79.19	80.40	1,764,800
02 Aug 12	78.85000 -2.71	80.49	76.16	79.50	3,632,900
01 Aug 12	81.56000 +1.24	82.56	80.83	80.98	2,247,400
31 Jul 12	80.32000 -0.42	81.50	80.18	80.46	1,529,700
30 Jul 12	80.74000 -0.66	81.73	79.95	81.30	1,458,600
27 Jul 12	81.40000 +2.96	81.75	76.93	76.93	1,708,300
26 Jul 12	78.44000 +1.83	79.48	77.43	78.30	1,185,500
25 Jul 12	76.61000 +0.60	77.87	75.75	76.79	1,109,500
24 Jul 12	76.01000 -0.75	77.19	75.08	76.80	1,316,900
23 Jul 12	76.76000 -0.20	78.63	72.52	73.16	2,435,300
20 Jul 12	76.96000 -0.87	78.10	76.37	76.89	1,187,200
19 Jul 12	77.83000 +1.34	78.79	76.16	76.41	2,752,700
18 Jul 12	76.49000 +2.61	77.40	72.20	72.99	2,926,200
17 Jul 12	73.88000 +0.90	74.17	72.37	73.30	1,231,600
16 Jul 12	72.98000 -0.92	73.38	72.04	72.47	1,783,900
13 Jul 12	73.90000 +1.65	74.03	72.28	72.33	1,205,900
12 Jul 12	72.25000 +0.41	72.75	70.42	70.68	1,594,300
11 Jul 12	71.84000 -0.77	73.76	71.55	73.76	1,938,000
10 Jul 12	72.61000 -1.99	76.20	71.76	74.57	3,264,300
09 Jul 12	74.60000 -1.14	76.05	74.31	75.35	2,308,200
06 Jul 12	75.74000 -1.76	76.42	75.02	76.42	1,375,500
05 Jul 12	77.50000 +0.32	78.08	76.14	76.80	1,130,600
03 Jul 12	77.18000 +1.49	77.18	74.69	75.47	854,100
02 Jul 12	75.69000 -1.19	77.24	74.96	77.20	1,399,700
29 Jun 12	76.88000 +3.78	77.08	74.51	74.51	1,908,000
28 Jun 12	73.10000 -1.78	74.52	71.90	74.14	2,525,600
27 Jun 12	74.88000 +1.15	75.06	73.85	74.12	1,366,400
26 Jun 12	73.73000 -0.66	74.78	72.80	74.55	2,596,900
25 Jun 12	74.39000 -2.29	75.67	73.76	75.31	1,959,800
22 Jun 12	76.68000 -0.41	77.68	75.68	77.20	2,750,800
21 Jun 12	77.09000 -2.52	80.31	77.00	79.93	1,694,500
20 Jun 12	79.61000 -1.80	81.53	79.22	81.32	1,699,000
19 Jun 12	81.41000 +2.30	81.97	79.60	79.60	1,341,300
18 Jun 12	79.11000 +0.38	79.43	77.81	78.28	865,300
15 Jun 12	78.73000 +0.27	78.86	78.06	78.36	1,614,800
14 Jun 12	78.46000 -0.47	79.60	77.78	78.87	1,731,900
13 Jun 12	78.93000 -2.86	81.14	78.65	81.14	2,738,800
12 Jun 12	81.79000 +1.49	82.10	80.64	80.80	471,751
11 Jun 12	80.30000 -0.97	82.32	80.20	82.32	425,100
08 Jun 12	81.27000 +0.48	81.67	79.87	80.22	948,800
07 Jun 12	80.79000 +0.54	82.97	80.56	80.58	1,546,100
06 Jun 12	80.25000 +1.89	80.30	78.85	79.08	1,461,800
05 Jun 12	78.36000 +0.53	78.59	76.75	77.38	1,538,900
04 Jun 12	77.83000 -0.04	78.34	75.65	77.95	2,830,300
01 Jun 12	77.87000 -3.87	80.18	77.64	80.14	3,441,100
31 May 12	81.74000 -2.75	83.59	81.00	82.93	2,607,600
30 May 12	84.49000 -1.99	85.28	84.25	85.20	1,094,400
29 May 12	86.48000 +2.12	87.00	84.93	85.11	1,542,000
25 May 12	84.36000 -0.10	84.89	83.66	84.33	1,208,700
24 May 12	84.46000 -0.34	85.14	83.29	84.96	1,488,800
23 May 12	84.80000 +1.19	84.99	81.83	82.85	1,477,300
22 May 12	83.61000 +0.85	83.99	82.33	82.96	1,549,300
21 May 12	82.76000 +2.15	83.18	81.12	81.12	1,716,500
18 May 12	80.61000 -0.59	82.32	80.01	81.61	2,206,500
17 May 12	81.20000 -1.98	83.39	80.37	83.27	2,409,400
16 May 12	83.18000 -1.05	84.86	83.06	84.86	1,729,300
15 May 12	84.23000 -0.88	85.32	83.91	84.91	1,081,300
14 May 12	85.11000 -1.74	86.07	85.03	85.50	1,882,300
11 May 12	86.85000 +0.64	87.99	85.47	85.76	1,579,500
10 May 12	86.21000 +0.67	87.17	85.91	86.31	2,053,200
09 May 12	85.54000 +0.15	87.71	83.90	84.19	2,427,100
08 May 12	85.39000 +0.68	85.69	82.81	83.94	2,938,800
07 May 12	84.71000 -0.43	86.08	84.46	84.71	1,718,600
04 May 12	85.14000 -1.62	86.46	84.27	86.46	1,401,700
03 May 12	86.76000 -1.41	88.52	86.35	88.21	1,439,100
02 May 12	88.17000 +0.59	88.38	87.14	87.19	1,449,300
01 May 12	87.58000 -0.11	88.72	86.03	87.33	1,893,000
30 Apr 12	87.69000 -1.30	89.00	87.08	89.00	1,269,700
27 Apr 12	88.99000 +1.67	89.21	87.62	87.77	1,747,100
26 Apr 12	87.32000 +0.24	87.92	86.65	87.10	1,280,400
25 Apr 12	87.08000 -0.88	89.45	86.13	87.39	2,874,000
24 Apr 12	87.96000 +7.02	88.25	82.92	83.54	5,323,800
23 Apr 12	80.94000 -1.85	81.82	80.44	81.17	1,875,700
20 Apr 12	82.79000 +1.21	83.12	81.54	81.91	1,065,600
19 Apr 12	81.58000 -1.12	82.78	80.95	82.61	938,400
18 Apr 12	82.70000 -0.56	83.16	82.25	82.53	910,200
17 Apr 12	83.26000 +1.30	83.97	82.19	82.49	935,500
16 Apr 12	81.96000 -0.07	83.15	81.68	82.50	808,500
13 Apr 12	82.03000 -1.66	83.57	81.96	83.24	1,007,300
12 Apr 12	83.69000 +1.68	84.08	82.17	82.17	1,303,100
11 Apr 12	82.01000 +0.57	83.07	81.23	82.55	1,255,900
10 Apr 12	81.44000 -1.16	82.59	80.99	82.24	1,513,700
09 Apr 12	82.60000 -0.50	82.87	81.53	81.90	1,008,100
05 Apr 12	83.10000 -0.37	83.85	82.96	83.19	875,900
04 Apr 12	83.47000 -1.82	84.67	83.33	84.06	1,487,000
03 Apr 12	85.29000 -0.74	86.10	84.68	85.67	1,117,300
02 Apr 12	86.03000 +1.48	86.34	83.84	84.52	1,011,400
30 Mar 12	84.55000 -0.04	85.43	83.80	84.99	987,500
29 Mar 12	84.59000 +0.16	84.76	83.72	83.80	1,130,100
28 Mar 12	84.43000 -1.56	86.03	83.75	85.90	1,269,100
27 Mar 12	85.99000 -0.98	87.31	85.96	86.97	1,097,400
26 Mar 12	86.97000 +1.34	87.31	86.08	86.30	1,232,900
23 Mar 12	85.63000 +0.74	85.95	84.04	85.08	1,037,100
22 Mar 12	84.89000 -2.45	86.33	83.70	86.23	1,879,800
21 Mar 12	87.34000 -0.56	88.27	87.19	87.83	667,800
20 Mar 12	87.90000 -1.68	89.01	87.35	88.82	966,300
19 Mar 12	89.58000 -0.57	90.18	88.68	90.00	1,001,600
16 Mar 12	90.15000 -0.60	91.00	90.09	90.97	870,400
15 Mar 12	90.75000 +1.51	90.88	88.91	89.33	924,800
14 Mar 12	89.24000 -0.46	90.11	88.96	89.52	835,300
13 Mar 12	89.70000 +0.57	89.94	88.79	89.59	1,296,800
12 Mar 12	89.13000 +0.91	89.21	87.97	88.20	1,553,900
09 Mar 12	88.22000 +0.37	89.20	87.47	87.94	637,500
08 Mar 12	87.85000 +1.66	87.97	86.57	87.23	978,200
07 Mar 12	86.19000 +0.65	86.67	85.58	85.88	1,107,800
06 Mar 12	85.54000 -2.61	86.92	85.30	86.90	1,912,600
05 Mar 12	88.15000 -0.39	88.77	87.38	88.47	1,007,400
02 Mar 12	88.54000 -0.80	89.66	88.42	89.34	831,000
01 Mar 12	89.34000 -0.47	90.68	88.36	90.07	1,471,000
29 Feb 12	89.81000 -0.43	91.47	89.74	90.54	1,379,800
28 Feb 12	90.24000 +0.00	90.69	89.39	90.30	1,331,600
27 Feb 12	90.24000 +0.61	90.68	88.62	88.67	1,008,900
24 Feb 12	89.63000 -0.79	91.00	89.51	90.59	854,900
23 Feb 12	90.42000 +0.42	90.65	89.28	89.68	1,425,000
22 Feb 12	90.00000 +0.00	90.44	89.21	89.83	1,210,900
21 Feb 12	90.00000 +1.43	91.00	88.64	88.64	2,193,600
17 Feb 12	88.57000 -0.69	89.92	88.53	89.89	1,311,100
16 Feb 12	89.26000 +1.66	89.55	87.57	87.58	1,357,700
15 Feb 12	87.60000 -1.38	89.41	87.22	89.35	1,896,200
14 Feb 12	88.98000 -1.27	89.69	88.28	89.42	1,511,100
13 Feb 12	90.25000 +2.74	90.37	88.01	88.52	1,921,200
10 Feb 12	87.51000 -0.67	87.59	86.28	87.07	1,121,200
09 Feb 12	88.18000 +0.02	88.53	87.63	88.14	1,150,300
08 Feb 12	88.16000 +0.41	88.27	87.32	87.70	2,179,200
07 Feb 12	87.75000 +1.07	88.37	86.05	86.26	2,194,700
06 Feb 12	86.68000 +0.96	87.42	85.15	85.15	1,678,800
03 Feb 12	85.72000 +3.21	85.80	83.62	83.62	1,821,000
02 Feb 12	82.51000 -0.10	82.97	81.80	82.62	1,108,000
01 Feb 12	82.61000 +1.93	82.98	81.32	82.26	1,318,000
31 Jan 12	80.68000 -0.78	82.12	79.88	81.92	2,045,000
30 Jan 12	81.46000 -0.04	81.72	80.51	80.71	961,400
27 Jan 12	81.50000 +0.00	81.82	80.86	81.14	1,032,200
26 Jan 12	81.50000 -0.87	82.71	81.00	82.39	1,484,500
25 Jan 12	82.37000 +1.10	82.68	80.33	81.17	1,434,400
24 Jan 12	81.27000 -0.43	81.90	80.87	81.08	1,532,400
23 Jan 12	81.70000 +0.18	82.00	80.31	81.25	1,899,500
20 Jan 12	81.52000 -3.45	82.00	80.49	81.19	4,973,600
19 Jan 12	84.97000 -0.09	86.60	84.50	85.49	2,856,600
18 Jan 12	85.06000 +1.59	85.11	82.59	83.25	1,389,000
17 Jan 12	83.47000 +1.03	84.60	82.94	83.48	1,647,100
13 Jan 12	82.44000 -0.64	82.79	81.33	82.12	803,200
12 Jan 12	83.08000 +1.36	83.20	81.36	82.04	1,034,100
11 Jan 12	81.72000 +0.50	81.95	80.41	80.50	1,033,800
10 Jan 12	81.22000 +2.40	81.33	79.82	80.08	1,553,400
09 Jan 12	78.82000 +1.18	79.03	77.18	77.93	1,467,800
06 Jan 12	77.64000 -1.30	79.41	76.92	79.23	3,096,500
05 Jan 12	78.94000 +0.44	79.25	76.98	77.66	2,157,500
04 Jan 12	78.50000 -0.33	79.24	78.37	78.79	1,715,300
03 Jan 12	78.83000 +2.58	79.76	78.17	78.31	1,767,300
30 Dec 11	76.25000 -0.54	77.10	76.23	76.85	841,100
29 Dec 11	76.79000 +0.76	77.32	75.93	76.02	683,700
28 Dec 11	76.03000 -1.90	78.10	75.90	77.85	916,600
27 Dec 11	77.93000 +0.51	78.55	76.92	77.01	733,600
23 Dec 11	77.42000 +1.27	77.47	76.35	76.75	614,600
22 Dec 11	76.15000 +0.13	76.76	75.57	76.37	1,140,800
21 Dec 11	76.02000 -0.43	76.20	74.80	76.10	994,400
20 Dec 11	76.45000 +2.58	76.74	75.25	75.27	1,160,700
19 Dec 11	73.87000 -1.15	75.99	73.62	75.53	810,900
16 Dec 11	75.02000 -0.66	77.90	74.79	76.53	2,400,300
15 Dec 11	75.68000 -0.27	77.18	75.43	77.03	1,209,800
14 Dec 11	75.95000 -2.38	77.76	75.76	77.75	1,501,900
13 Dec 11	78.33000 -1.35	81.00	77.70	80.22	1,189,600
12 Dec 11	79.68000 -1.34	80.24	78.37	80.24	1,172,500
09 Dec 11	81.02000 +1.50	81.43	79.65	79.95	1,406,300
08 Dec 11	79.52000 -2.38	81.76	79.25	81.07	2,633,100
07 Dec 11	81.90000 -1.97	83.84	81.38	83.22	2,903,700
06 Dec 11	83.87000 +1.04	84.59	82.35	82.54	1,601,800
05 Dec 11	82.83000 +0.72	84.62	82.10	83.88	1,660,800
02 Dec 11	82.11000 -0.91	84.61	81.80	84.35	1,932,100
01 Dec 11	83.02000 +0.24	84.07	82.45	82.78	1,455,900
30 Nov 11	82.78000 +4.52	82.85	80.90	80.91	2,320,300
29 Nov 11	78.26000 -1.10	80.62	78.16	79.96	2,570,500
28 Nov 11	79.36000 +4.38	79.93	77.41	77.41	1,982,300
25 Nov 11	74.98000 -0.89	76.48	74.96	75.79	497,800
23 Nov 11	75.87000 -2.16	77.43	75.60	77.43	1,365,000
22 Nov 11	78.03000 -0.88	79.69	77.29	78.57	1,791,400
21 Nov 11	78.91000 -2.18	79.90	78.05	79.77	1,531,500
18 Nov 11	81.09000 +0.23	82.26	80.80	81.81	1,320,100
17 Nov 11	80.86000 -2.32	83.16	80.35	83.14	1,558,200
16 Nov 11	83.18000 -2.15	85.34	83.04	84.38	1,504,800
15 Nov 11	85.33000 +1.13	85.84	83.12	83.73	1,702,900
14 Nov 11	84.20000 -0.02	84.90	83.35	83.57	1,709,700
11 Nov 11	84.22000 +1.84	84.93	83.16	83.51	1,148,400
10 Nov 11	82.38000 +2.18	83.13	80.96	81.34	2,454,900
09 Nov 11	80.20000 -3.54	81.90	79.54	81.51	2,376,700
08 Nov 11	83.74000 +0.78	84.30	81.30	83.53	2,172,400
07 Nov 11	82.96000 -1.59	84.70	81.35	84.22	2,147,000
04 Nov 11	84.55000 +0.12	84.84	82.33	83.33	2,509,600
03 Nov 11	84.43000 +3.52	84.63	81.07	82.24	2,194,900
02 Nov 11	80.91000 +2.41	81.25	79.52	81.13	1,673,300
01 Nov 11	78.50000 -3.05	80.35	75.68	78.48	2,785,400
31 Oct 11	81.55000 -2.34	82.87	80.20	82.06	3,420,900
28 Oct 11	83.89000 +1.89	84.49	82.41	84.20	1,912,300
27 Oct 11	82.00000 +3.57	85.20	80.00	81.15	3,889,000
26 Oct 11	78.43000 +0.88	79.16	77.28	79.16	2,575,300
25 Oct 11	77.55000 -2.32	79.22	76.83	79.22	2,057,000
24 Oct 11	79.87000 +2.02	80.37	77.85	77.85	2,225,400
21 Oct 11	77.85000 +0.79	78.70	77.02	78.29	2,378,400
20 Oct 11	77.06000 +0.79	77.50	75.21	76.67	2,395,500
19 Oct 11	76.27000 -0.88	79.50	75.88	77.28	3,380,700
18 Oct 11	77.15000 +4.44	78.17	72.58	75.87	5,080,200
17 Oct 11	72.71000 -0.90	74.99	71.67	74.99	3,631,200
14 Oct 11	73.61000 +1.33	73.95	71.92	73.33	1,931,700
13 Oct 11	72.28000 -0.57	72.57	70.91	72.07	1,285,900
12 Oct 11	72.85000 +1.46	73.75	72.25	72.62	1,698,000
11 Oct 11	71.39000 +1.19	72.18	69.47	69.75	2,124,400
10 Oct 11	70.20000 +4.19	70.24	67.51	67.53	2,032,700
07 Oct 11	66.01000 -0.20	67.00	64.85	66.63	1,992,800
06 Oct 11	66.21000 +1.22	67.48	64.23	64.72	2,470,800
05 Oct 11	64.99000 +2.00	65.21	62.57	63.21	1,699,500
04 Oct 11	62.99000 +2.18	63.14	59.26	59.35	1,900,000
03 Oct 11	60.81000 -2.32	64.13	60.65	62.67	2,440,400
30 Sep 11	63.13000 -2.24	64.75	62.18	63.93	3,027,300
29 Sep 11	65.37000 +1.08	67.69	63.94	66.30	2,141,500
28 Sep 11	64.29000 -0.98	66.29	64.20	65.62	2,679,500
27 Sep 11	65.27000 +1.77	67.07	64.67	64.75	2,050,700
26 Sep 11	63.50000 +1.18	63.62	60.36	62.75	2,162,000
23 Sep 11	62.32000 +0.41	63.70	61.15	61.32	1,836,500
22 Sep 11	61.91000 -2.70	62.75	60.81	62.27	2,395,600
21 Sep 11	64.61000 -2.77	67.79	64.59	67.59	1,559,600
20 Sep 11	67.38000 -2.08	69.97	67.31	69.84	1,565,700
19 Sep 11	69.46000 -0.61	69.88	67.34	68.60	1,397,800
16 Sep 11	70.07000 -0.52	71.77	69.55	70.95	2,532,100
15 Sep 11	70.59000 +1.24	70.76	69.25	70.30	1,971,500
14 Sep 11	69.35000 +1.66	70.36	67.15	68.04	2,602,700
13 Sep 11	67.69000 +1.61	68.23	66.01	66.19	1,966,200
12 Sep 11	66.08000 -0.30	66.22	64.29	65.49	2,817,400
09 Sep 11	66.38000 -3.31	68.97	65.63	68.34	3,606,200
08 Sep 11	69.69000 -0.61	70.74	69.32	69.55	2,915,200
07 Sep 11	70.30000 +2.23	70.53	68.82	69.57	2,012,300
06 Sep 11	68.07000 -1.34	68.27	66.21	67.79	3,013,500
02 Sep 11	69.41000 -2.88	70.90	69.01	70.79	2,059,700
01 Sep 11	72.29000 -1.14	74.17	72.17	73.35	2,396,900
31 Aug 11	73.43000 +2.02	74.87	72.03	72.04	3,337,000
30 Aug 11	71.41000 +0.62	71.88	70.06	70.41	2,288,900
29 Aug 11	70.79000 +3.09	70.89	69.00	69.38	1,694,700
26 Aug 11	67.70000 +1.91	67.91	64.15	65.00	1,333,200
25 Aug 11	65.79000 -2.06	68.56	65.53	67.68	1,571,200
24 Aug 11	67.85000 +2.18	67.95	65.17	65.67	2,795,600
23 Aug 11	65.67000 +2.07	65.68	63.19	63.96	3,055,900
22 Aug 11	63.60000 -0.43	65.93	63.34	65.73	2,251,500
19 Aug 11	64.03000 -1.61	66.64	63.92	64.31	2,761,100
18 Aug 11	65.64000 -3.46	67.05	64.98	66.66	3,351,500
17 Aug 11	69.10000 -0.87	71.06	68.87	70.44	3,192,900
16 Aug 11	69.97000 -1.12	70.73	69.69	70.21	2,736,200
15 Aug 11	71.09000 +1.51	71.21	70.18	70.31	3,494,800
12 Aug 11	69.58000 +2.87	69.82	67.07	67.22	4,135,300
11 Aug 11	66.71000 +3.69	67.76	63.14	63.40	5,009,600
10 Aug 11	63.02000 -3.88	65.69	62.80	64.12	4,364,400
09 Aug 11	66.90000 +4.73	67.11	62.03	63.32	5,348,500
08 Aug 11	62.17000 -5.43	66.98	62.07	65.88	4,557,700
05 Aug 11	67.60000 -0.25	69.49	65.40	69.16	3,874,300
04 Aug 11	67.85000 -4.34	70.77	67.65	70.45	4,100,800
03 Aug 11	72.19000 +1.31	72.47	69.03	69.90	4,465,600
02 Aug 11	70.88000 -6.58	74.73	70.70	74.01	7,193,500
01 Aug 11	77.46000 -1.56	80.64	76.21	80.50	3,116,600
29 Jul 11	79.02000 +0.46	79.77	77.24	77.50	2,527,000
28 Jul 11	78.56000 -1.37	80.51	78.33	80.05	2,107,600
27 Jul 11	79.93000 -4.78	84.01	79.72	83.92	3,856,600
26 Jul 11	84.71000 -3.13	87.91	84.39	87.89	2,111,600
25 Jul 11	87.84000 +0.39	88.72	86.39	86.39	1,209,100
22 Jul 11	87.45000 -1.04	88.36	86.63	88.36	1,222,700
21 Jul 11	88.49000 +1.25	89.23	86.69	87.88	1,194,200
20 Jul 11	87.24000 -0.28	87.94	86.50	87.94	883,200
19 Jul 11	87.52000 +1.62	87.85	86.31	86.64	1,177,300
18 Jul 11	85.90000 -1.56	87.24	85.40	87.19	1,003,700
15 Jul 11	87.46000 +2.45	87.61	85.50	85.60	2,318,500
14 Jul 11	85.01000 -1.55	87.29	84.85	86.56	1,130,200
13 Jul 11	86.56000 +0.37	87.72	86.36	86.82	1,417,600
12 Jul 11	86.19000 -0.80	87.31	86.09	86.55	1,140,700
11 Jul 11	86.99000 -2.28	88.09	86.08	87.83	1,438,300
08 Jul 11	89.27000 -0.85	89.37	88.37	88.67	996,900
07 Jul 11	90.12000 -0.13	91.34	90.01	91.32	1,678,100
06 Jul 11	90.25000 -0.41	90.66	89.77	90.21	1,377,600
05 Jul 11	90.66000 -0.92	91.80	90.39	91.68	1,166,500
01 Jul 11	91.58000 +1.84	92.01	89.41	89.75	1,988,600
30 Jun 11	89.74000 +2.82	90.59	87.07	87.37	2,442,400
29 Jun 11	86.92000 +0.03	88.02	86.55	87.19	1,462,100
28 Jun 11	86.89000 +1.16	87.49	85.42	85.81	1,355,800
27 Jun 11	85.73000 +0.69	86.24	83.65	84.34	1,067,500
24 Jun 11	85.04000 -1.02	86.48	84.92	86.04	1,229,200
23 Jun 11	86.06000 -0.48	86.16	84.42	85.38	2,095,400
22 Jun 11	86.54000 +0.41	87.77	85.80	86.09	1,771,000
21 Jun 11	86.13000 +0.84	86.28	85.24	85.56	4,576,500
20 Jun 11	85.29000 -0.03	85.55	84.50	85.09	2,159,700
17 Jun 11	85.32000 -0.83	87.18	85.02	86.84	2,020,500
16 Jun 11	86.15000 -0.28	87.21	85.00	87.21	1,891,100
15 Jun 11	86.43000 -2.34	87.91	85.98	87.68	1,765,700
14 Jun 11	88.77000 +2.24	89.10	87.54	87.67	1,339,800
13 Jun 11	86.53000 +0.70	87.24	85.72	86.00	1,906,600
10 Jun 11	85.83000 -1.97	87.27	85.61	87.26	1,684,000
09 Jun 11	87.80000 +1.22	88.32	86.64	86.95	1,526,100
08 Jun 11	86.58000 -0.27	87.06	86.10	86.68	1,530,600
07 Jun 11	86.85000 -0.31	88.15	86.82	87.42	1,788,000
06 Jun 11	87.16000 +0.87	87.48	85.69	85.79	2,775,500
03 Jun 11	86.29000 -0.61	87.42	85.20	85.56	1,737,600
02 Jun 11	86.90000 +1.27	87.98	85.68	85.77	2,310,100
01 Jun 11	85.63000 -3.22	88.77	85.42	88.27	2,745,300
31 May 11	88.85000 -0.53	90.60	87.92	90.14	2,234,400
27 May 11	89.38000 +1.37	89.93	88.34	88.50	1,373,200
26 May 11	88.01000 +0.28	88.23	86.98	87.16	1,432,200
25 May 11	87.73000 +1.93	88.48	85.00	85.29	2,558,800
24 May 11	85.80000 +0.88	86.39	84.95	85.44	2,081,500
23 May 11	84.92000 -1.52	85.21	83.83	85.14	1,950,800
20 May 11	86.44000 -1.36	87.87	86.32	87.61	2,105,700
19 May 11	87.80000 +0.75	88.32	87.16	87.52	1,229,200
18 May 11	87.05000 +1.80	87.30	85.38	85.39	1,742,200
17 May 11	85.25000 -2.45	87.36	84.94	86.93	2,230,900
16 May 11	87.70000 +0.20	88.26	86.41	86.84	2,318,900
13 May 11	87.50000 -1.03	88.77	86.86	88.48	1,084,300
12 May 11	88.53000 +0.83	88.76	86.34	87.61	2,356,500
11 May 11	87.70000 -2.57	89.94	87.29	89.88	2,218,200
10 May 11	90.27000 +1.22	90.34	89.03	89.53	1,811,200
09 May 11	89.05000 +0.15	90.18	88.23	88.65	1,810,400
06 May 11	88.90000 -0.22	90.38	88.26	89.96	2,388,200
05 May 11	89.12000 -0.86	90.68	88.60	89.46	2,905,900
04 May 11	89.98000 -2.34	92.53	89.83	92.08	2,516,800
03 May 11	92.32000 -1.00	95.25	92.23	95.02	2,144,500
02 May 11	93.32000 -1.00	95.24	93.01	94.79	1,620,200
29 Apr 11	94.32000 +0.21	95.25	94.24	94.47	1,660,100
28 Apr 11	94.11000 +0.63	94.67	92.96	94.58	2,186,100
27 Apr 11	93.48000 -5.01	96.71	92.15	96.71	4,719,900
26 Apr 11	98.49000 +3.17	99.40	95.79	95.98	2,100,000
25 Apr 11	95.32000 -1.24	97.00	95.23	97.00	812,300
21 Apr 11	96.56000 +0.66	96.73	95.89	96.43	617,400
20 Apr 11	95.90000 +2.03	96.05	94.54	95.23	1,128,000
19 Apr 11	93.87000 +1.85	94.11	92.26	92.26	1,286,800
18 Apr 11	92.02000 -1.57	92.31	91.10	92.06	998,800
15 Apr 11	93.59000 -0.32	94.19	93.27	94.09	1,086,100
14 Apr 11	93.91000 +0.33	94.07	92.18	92.86	882,300
13 Apr 11	93.58000 +0.21	94.63	92.50	93.62	1,387,200
12 Apr 11	93.37000 -1.87	95.15	92.87	94.57	1,556,600
11 Apr 11	95.24000 -0.07	96.15	94.82	95.37	920,000
08 Apr 11	95.31000 -1.62	97.81	94.86	97.38	1,141,500
07 Apr 11	96.93000 +0.95	97.30	95.47	96.26	1,763,900
06 Apr 11	95.98000 -0.22	97.30	95.58	96.88	1,108,100
05 Apr 11	96.20000 +0.00	97.09	95.47	96.25	1,267,700
04 Apr 11	96.20000 +0.29	96.44	95.21	96.44	1,041,800
01 Apr 11	95.91000 +1.23	95.94	94.91	95.53	1,307,500
31 Mar 11	94.68000 +0.03	95.00	94.34	94.46	1,020,800
30 Mar 11	94.65000 +0.33	94.99	94.39	94.74	1,141,600
29 Mar 11	94.32000 +0.95	94.49	92.60	93.09	1,276,700
28 Mar 11	93.37000 +0.41	93.87	92.81	93.04	1,541,700
25 Mar 11	92.96000 +0.02	93.66	92.74	93.11	1,498,200
24 Mar 11	92.94000 +0.79	93.05	91.91	92.59	1,812,700
23 Mar 11	92.15000 +1.67	92.55	89.41	90.30	1,766,600
22 Mar 11	90.48000 +0.25	90.60	89.41	90.35	1,467,400
21 Mar 11	90.23000 +1.52	90.72	89.69	90.09	1,319,100
18 Mar 11	88.71000 +0.64	89.95	88.46	88.95	2,160,200
17 Mar 11	88.07000 +2.15	88.54	86.79	88.20	1,817,800
16 Mar 11	85.92000 +0.21	87.61	85.17	85.91	2,739,700
15 Mar 11	85.71000 -0.30	86.46	83.11	83.66	1,717,300
14 Mar 11	86.01000 +0.62	86.70	84.74	85.00	2,138,300
11 Mar 11	85.39000 +1.17	85.58	83.61	84.20	1,694,800
10 Mar 11	84.22000 -1.08	84.97	82.80	83.72	2,544,200
09 Mar 11	85.30000 -0.69	86.22	84.74	85.77	1,995,900
08 Mar 11	85.99000 +0.78	87.09	84.58	85.37	2,097,300
07 Mar 11	85.21000 -2.12	87.60	84.93	87.56	2,758,900
04 Mar 11	87.33000 -2.22	89.70	86.76	89.70	1,571,000
03 Mar 11	89.55000 +2.92	89.75	87.60	87.78	1,740,100
02 Mar 11	86.63000 -0.15	87.41	85.56	86.58	2,205,900
01 Mar 11	86.78000 -2.40	89.70	86.28	89.64	1,922,100
28 Feb 11	89.18000 +0.63	89.75	88.72	89.17	1,504,400
25 Feb 11	88.55000 +0.91	89.46	88.29	88.29	1,787,300
24 Feb 11	87.64000 +0.41	88.17	85.93	87.08	1,557,000
23 Feb 11	87.23000 -1.87	88.96	86.41	88.60	1,594,500
22 Feb 11	89.10000 -2.78	91.31	89.00	91.30	1,165,000
18 Feb 11	91.88000 +0.23	92.29	91.33	92.13	961,700
17 Feb 11	91.65000 +0.44	91.99	90.58	91.37	729,000
16 Feb 11	91.21000 -0.19	92.62	90.68	91.86	936,200
15 Feb 11	91.40000 -1.00	92.34	90.89	92.10	873,800
14 Feb 11	92.40000 -1.16	93.38	92.36	93.17	1,093,100
11 Feb 11	93.56000 +1.74	93.60	91.24	91.38	801,300
10 Feb 11	91.82000 +0.45	91.86	90.46	91.04	797,200
09 Feb 11	91.37000 -1.03	92.00	90.79	91.84	912,700
08 Feb 11	92.40000 +0.69	92.51	91.22	91.66	845,800
07 Feb 11	91.71000 +0.70	92.26	90.85	91.10	876,100
04 Feb 11	91.01000 +0.92	91.01	89.90	90.44	897,400
03 Feb 11	90.09000 +0.16	90.14	88.56	89.90	1,000,700
02 Feb 11	89.93000 -0.52	90.66	89.59	89.60	959,700
01 Feb 11	90.45000 +1.04	90.67	88.30	90.37	1,464,600
31 Jan 11	89.41000 +2.22	90.68	87.25	87.60	1,696,200
28 Jan 11	87.19000 -1.46	90.12	86.62	88.33	1,352,800
27 Jan 11	88.65000 +0.46	88.99	87.22	88.41	1,124,100
26 Jan 11	88.19000 +1.70	88.89	86.74	86.98	1,592,700
25 Jan 11	86.49000 -0.58	87.14	85.40	86.38	1,194,600
24 Jan 11	87.07000 +1.07	87.07	85.76	86.03	1,353,100
21 Jan 11	86.00000 +0.49	88.09	85.81	86.47	2,587,000
20 Jan 11	85.51000 -5.57	89.26	85.23	87.84	4,107,900
19 Jan 11	91.08000 -0.83	93.15	90.19	91.60	3,335,200
18 Jan 11	91.91000 +2.26	91.93	89.32	89.59	1,583,700
14 Jan 11	89.65000 +0.42	90.00	88.88	88.88	1,310,100
13 Jan 11	89.23000 +0.57	89.44	88.19	89.24	1,854,200
12 Jan 11	88.66000 +0.87	88.95	88.19	88.52	856,600
11 Jan 11	87.79000 +0.54	88.30	87.46	87.89	1,025,900
10 Jan 11	87.25000 +1.20	87.45	85.91	87.45	1,998,800
07 Jan 11	86.05000 +0.14	87.40	85.84	85.97	1,175,300
06 Jan 11	85.91000 -1.69	87.73	85.71	87.50	1,270,400
05 Jan 11	87.60000 +0.13	88.29	86.43	86.86	1,346,800
04 Jan 11	87.47000 -0.06	87.57	85.78	87.50	1,742,800
03 Jan 11	87.53000 +1.23	87.94	86.76	86.76	1,458,800
31 Dec 10	86.30000 +0.32	86.68	85.76	85.90	563,300
30 Dec 10	85.98000 -0.17	86.44	85.73	85.95	618,500
29 Dec 10	86.15000 +0.28	86.80	86.02	86.24	622,600
28 Dec 10	85.87000 +0.06	86.08	85.24	85.87	583,400
27 Dec 10	85.81000 +0.51	85.98	84.85	85.07	540,300
23 Dec 10	85.30000 -0.30	86.18	85.03	85.61	588,300
22 Dec 10	85.60000 -0.39	86.30	85.41	85.91	594,100
21 Dec 10	85.99000 +1.02	86.25	84.79	85.31	970,200
20 Dec 10	84.97000 +0.15	85.42	84.48	85.03	1,050,300
17 Dec 10	84.82000 -0.53	85.48	84.81	85.09	1,712,500
16 Dec 10	85.35000 +0.03	85.85	84.92	85.46	986,700
15 Dec 10	85.32000 -0.78	86.93	85.27	86.02	773,100
14 Dec 10	86.10000 -0.29	86.71	85.75	86.38	829,000
13 Dec 10	86.39000 +0.25	87.36	85.95	86.66	1,399,100
10 Dec 10	86.14000 +1.10	86.35	85.12	85.17	872,600
09 Dec 10	85.04000 -0.05	85.77	84.72	85.58	616,000
08 Dec 10	85.09000 +0.10	85.73	84.76	85.33	903,200
07 Dec 10	84.99000 +0.29	85.92	84.81	84.81	1,188,500
06 Dec 10	84.70000 +0.48	84.93	83.69	83.78	657,000
03 Dec 10	84.22000 +0.23	84.40	83.51	83.52	714,700
02 Dec 10	83.99000 +0.80	84.52	82.84	83.16	1,472,400
01 Dec 10	83.19000 +2.96	83.37	81.80	81.80	1,397,800
30 Nov 10	80.23000 -0.27	80.60	79.02	79.47	1,618,300
29 Nov 10	80.50000 -0.96	81.02	79.42	81.00	1,084,200
26 Nov 10	81.46000 -0.83	82.20	81.16	81.46	526,100
24 Nov 10	82.29000 +2.36	82.30	80.45	80.45	1,064,600
23 Nov 10	79.93000 -1.44	80.41	79.00	80.30	909,200
22 Nov 10	81.37000 +0.19	81.60	80.05	80.50	628,400
19 Nov 10	81.18000 +1.35	81.28	79.61	80.07	1,280,400
18 Nov 10	79.83000 +1.78	80.64	78.91	79.00	883,900
17 Nov 10	78.05000 -0.41	78.84	76.27	76.27	1,050,400
16 Nov 10	78.46000 -1.94	79.83	77.49	79.68	1,427,900
15 Nov 10	80.40000 +1.01	81.27	79.20	80.08	1,428,600
12 Nov 10	79.39000 -1.92	80.60	78.80	80.54	1,151,000
11 Nov 10	81.31000 +0.85	81.31	79.66	79.84	1,385,500
10 Nov 10	80.46000 +0.63	80.63	79.25	79.93	957,200
09 Nov 10	79.83000 -0.99	80.96	79.45	80.96	916,100
08 Nov 10	80.82000 -0.86	81.21	80.28	81.04	778,200
05 Nov 10	81.68000 +1.30	81.81	79.93	79.98	1,371,100
04 Nov 10	80.38000 +2.52	80.49	79.03	79.39	1,414,200
03 Nov 10	77.86000 -0.65	79.18	76.63	78.78	1,314,600
02 Nov 10	78.51000 +1.21	78.83	77.69	78.06	1,680,500
01 Nov 10	77.30000 +0.75	78.47	76.74	77.31	1,896,400
29 Oct 10	76.55000 +0.68	77.16	75.40	75.59	1,301,800
28 Oct 10	75.87000 -0.11	77.11	75.27	76.49	1,023,300
27 Oct 10	75.98000 -0.52	76.08	74.91	75.76	1,570,400
26 Oct 10	76.50000 -0.69	76.88	74.79	76.51	1,648,900
25 Oct 10	77.19000 +0.88	77.95	76.84	76.87	1,717,300
22 Oct 10	76.31000 +0.36	76.39	75.55	76.16	1,571,500
21 Oct 10	75.95000 +0.46	77.25	74.77	76.05	1,906,600
20 Oct 10	75.49000 +0.41	76.41	75.02	75.56	2,616,200
19 Oct 10	75.08000 +2.66	78.71	74.23	78.26	5,879,600
18 Oct 10	72.42000 +1.39	72.64	71.11	71.21	1,942,400
15 Oct 10	71.03000 -0.14	72.02	70.45	72.02	1,252,200
14 Oct 10	71.17000 -0.62	71.76	70.75	71.46	979,800
13 Oct 10	71.79000 +1.26	72.41	70.88	71.14	1,204,700
12 Oct 10	70.53000 -0.41	70.92	69.36	70.89	1,578,900
11 Oct 10	70.94000 -0.24	71.40	69.91	70.65	777,500
08 Oct 10	71.18000 +0.47	71.50	69.96	70.73	887,900
07 Oct 10	70.71000 +0.52	70.88	69.96	70.57	1,333,500
06 Oct 10	70.19000 -0.83	71.27	69.64	70.72	1,595,800
05 Oct 10	71.02000 +2.74	71.65	69.03	69.23	1,771,400
04 Oct 10	68.28000 -2.13	70.37	67.52	69.98	2,231,100
01 Oct 10	70.41000 +0.35	70.91	69.33	70.56	1,518,100
30 Sep 10	70.06000 -0.39	72.12	69.79	70.80	1,518,600
29 Sep 10	70.45000 +0.34	71.13	69.53	69.64	2,499,000
28 Sep 10	70.11000 +0.69	70.34	68.57	69.63	871,900
27 Sep 10	69.42000 -0.46	69.94	69.30	69.68	824,800
24 Sep 10	69.88000 +2.12	70.21	68.83	69.06	1,202,000
23 Sep 10	67.76000 -1.62	68.70	67.55	68.57	1,446,400
22 Sep 10	69.38000 -0.08	70.10	69.04	69.46	1,723,200
21 Sep 10	69.46000 -0.38	70.30	69.24	69.55	1,574,200
20 Sep 10	69.84000 +1.31	70.00	68.23	68.77	1,054,300
17 Sep 10	68.53000 +1.31	68.83	67.09	67.76	1,644,100
16 Sep 10	67.22000 +0.01	67.35	66.70	66.98	951,100
15 Sep 10	67.21000 +0.23	67.34	66.21	66.64	979,000
14 Sep 10	66.98000 -0.77	67.69	66.97	67.64	1,328,300
13 Sep 10	67.75000 +2.70	67.89	65.96	66.10	2,122,500
10 Sep 10	65.05000 +0.09	65.80	64.95	65.30	1,168,200
09 Sep 10	64.96000 -0.08	66.03	64.62	66.03	769,600
08 Sep 10	65.04000 +0.89	65.59	64.25	64.32	979,900
07 Sep 10	64.15000 -0.82	64.70	64.01	64.29	1,001,000
03 Sep 10	64.97000 +1.27	65.48	64.01	64.84	1,352,700
02 Sep 10	63.70000 +1.50	63.78	62.30	62.53	2,028,600
01 Sep 10	62.20000 +3.04	62.31	60.19	60.19	1,813,700
31 Aug 10	59.16000 -0.20	59.85	58.72	58.90	1,718,400
30 Aug 10	59.36000 -1.33	60.93	59.34	60.59	950,100
27 Aug 10	60.69000 +0.84	60.93	59.29	60.52	1,879,200
26 Aug 10	59.85000 +0.19	60.62	59.46	59.97	2,978,200
25 Aug 10	59.66000 -0.64	60.18	58.71	59.56	2,909,400
24 Aug 10	60.30000 -1.68	61.15	60.26	60.84	2,633,100
23 Aug 10	61.98000 -1.25	64.41	61.91	63.69	1,835,100
20 Aug 10	63.23000 -0.57	63.85	62.60	63.23	1,955,100
19 Aug 10	63.80000 -2.07	64.90	63.41	64.75	3,335,500
18 Aug 10	65.87000 +0.36	66.25	64.91	65.42	1,850,800
17 Aug 10	65.51000 +2.11	65.99	63.93	63.95	2,161,000
16 Aug 10	63.40000 -0.12	63.47	62.06	62.99	1,820,700
13 Aug 10	63.52000 +0.69	63.81	62.48	62.67	1,906,900
12 Aug 10	62.83000 +0.48	62.92	61.06	61.10	2,016,300
11 Aug 10	62.35000 -2.69	63.81	62.10	62.75	1,873,100
10 Aug 10	65.04000 -0.27	65.14	63.84	64.00	1,795,700
09 Aug 10	65.31000 -0.17	65.92	64.67	65.83	1,930,200
06 Aug 10	65.48000 +0.09	65.67	64.36	64.36	1,789,800
05 Aug 10	65.39000 +0.95	65.49	63.79	63.98	1,606,300
04 Aug 10	64.44000 +0.26	64.89	63.02	63.67	1,626,600
03 Aug 10	64.18000 +0.33	64.68	62.32	64.14	3,248,900
02 Aug 10	63.85000 +1.73	64.31	62.68	63.36	2,127,500
30 Jul 10	62.12000 +0.56	62.39	60.20	61.10	1,931,500
29 Jul 10	61.56000 -0.25	63.29	60.91	62.39	1,717,500
28 Jul 10	61.81000 +0.72	61.99	60.95	60.98	2,410,900
27 Jul 10	61.09000 -1.27	62.93	60.74	62.92	2,112,100
26 Jul 10	62.36000 +0.17	62.66	61.56	62.13	2,132,800
23 Jul 10	62.19000 +1.59	62.21	60.12	60.33	1,786,100
22 Jul 10	60.60000 +2.31	60.71	59.21	59.35	2,012,200
21 Jul 10	58.29000 +0.32	59.80	57.84	58.66	2,271,000
20 Jul 10	57.97000 +1.09	58.09	55.63	55.78	1,692,600
19 Jul 10	56.88000 +0.62	56.98	56.09	56.52	1,417,400
16 Jul 10	56.26000 -1.82	57.73	56.11	57.61	1,650,600
15 Jul 10	58.08000 +0.68	58.18	57.05	57.45	2,172,700
14 Jul 10	57.40000 -0.87	57.94	56.95	57.91	2,234,700
13 Jul 10	58.27000 +1.83	58.63	57.12	57.36	2,530,500
12 Jul 10	56.44000 -0.88	57.22	56.10	56.97	1,536,100
09 Jul 10	57.32000 +0.05	57.61	56.75	57.34	2,469,100
08 Jul 10	57.27000 +0.40	57.64	56.29	57.40	2,260,300
07 Jul 10	56.87000 +2.07	56.96	54.89	55.14	3,077,000
06 Jul 10	54.80000 -0.22	56.42	54.40	55.79	1,894,100
02 Jul 10	55.02000 -0.21	55.78	54.60	55.44	1,495,900
01 Jul 10	55.23000 -0.23	55.93	54.26	55.70	1,725,700
30 Jun 10	55.46000 -0.70	56.98	55.34	55.92	2,290,600
29 Jun 10	56.16000 -1.83	56.93	55.18	56.84	3,138,400
28 Jun 10	57.99000 -0.22	58.88	57.57	58.31	1,909,500
25 Jun 10	58.21000 +1.57	58.26	56.22	56.50	3,453,600
24 Jun 10	56.64000 -2.00	58.62	56.60	58.30	2,328,800
23 Jun 10	58.64000 +0.11	59.37	57.63	58.61	1,495,200
22 Jun 10	58.53000 -2.50	61.21	58.43	60.98	3,064,600
21 Jun 10	61.03000 +0.17	62.18	60.65	61.86	2,246,700
18 Jun 10	60.86000 -0.64	61.84	60.67	61.66	2,057,800
17 Jun 10	61.50000 -0.24	62.52	60.68	62.20	1,669,400
16 Jun 10	61.74000 -1.73	63.20	61.31	62.88	2,264,000
15 Jun 10	63.47000 +2.58	63.55	61.54	61.82	1,527,600
14 Jun 10	60.89000 -0.17	62.54	60.69	61.99	1,392,800
11 Jun 10	61.06000 +0.21	61.38	59.83	60.07	1,410,300
10 Jun 10	60.85000 +2.43	60.97	59.63	59.63	1,422,600
09 Jun 10	58.42000 +0.30	60.28	58.20	58.94	1,995,900
08 Jun 10	58.12000 +1.04	58.23	56.68	57.51	2,632,100
07 Jun 10	57.08000 -1.44	59.04	56.96	59.04	2,388,500
04 Jun 10	58.52000 -3.46	60.66	58.08	60.04	2,115,100
03 Jun 10	61.98000 +0.30	62.36	61.41	62.14	1,302,400
02 Jun 10	61.68000 +2.18	61.68	59.74	59.74	1,940,100
01 Jun 10	59.50000 -1.96	62.12	59.48	60.66	1,919,100
28 May 10	61.46000 -1.27	62.86	60.92	62.86	1,595,300
27 May 10	62.73000 +2.46	62.73	60.96	61.75	1,449,300
26 May 10	60.27000 +0.42	61.74	60.03	60.53	2,096,400
25 May 10	59.85000 +0.29	60.00	57.32	58.01	2,587,800
24 May 10	59.56000 -1.01	60.92	59.37	60.45	3,288,900
21 May 10	60.57000 +0.87	60.58	58.24	58.24	3,661,700
20 May 10	59.70000 -3.93	62.18	59.42	61.86	4,172,900
19 May 10	63.63000 -1.32	65.18	62.40	64.70	1,916,200
18 May 10	64.95000 -1.32	67.13	64.69	66.82	1,428,000
17 May 10	66.27000 -0.19	67.46	64.50	66.54	2,535,500
14 May 10	66.46000 -1.72	68.04	65.81	68.04	2,005,100
13 May 10	68.18000 -0.88	69.69	68.02	68.71	1,316,500
12 May 10	69.06000 +2.01	69.46	67.45	67.45	1,408,600
11 May 10	67.05000 -0.64	68.02	66.48	66.89	2,282,300
10 May 10	67.69000 +5.44	68.02	64.62	65.76	3,250,800
07 May 10	62.25000 -2.25	64.83	61.91	64.39	3,506,600
06 May 10	64.50000 -2.74	67.56	59.47	66.79	3,336,100
05 May 10	67.24000 -0.74	67.63	66.64	67.00	2,137,100
04 May 10	67.98000 -2.84	69.47	67.47	69.47	2,070,900
03 May 10	70.82000 +1.64	70.98	69.41	69.87	1,061,500
30 Apr 10	69.18000 -2.05	71.78	69.09	71.22	1,486,500
29 Apr 10	71.23000 +2.17	71.29	69.65	69.65	1,258,400
28 Apr 10	69.06000 +0.31	69.43	68.09	69.26	1,283,100
27 Apr 10	68.75000 -2.41	71.36	68.50	70.64	1,597,000
26 Apr 10	71.16000 +0.17	71.73	70.89	71.00	1,355,900
23 Apr 10	70.99000 +0.55	70.99	69.75	70.13	1,359,000
22 Apr 10	70.44000 -0.56	70.80	69.70	70.52	2,868,800
21 Apr 10	71.00000 +3.20	71.17	68.37	68.37	3,368,200
20 Apr 10	67.80000 -1.59	72.50	67.12	71.75	4,872,900
19 Apr 10	69.39000 +0.32	69.74	67.99	69.04	2,370,100
16 Apr 10	69.07000 -1.14	70.02	68.87	69.78	2,015,000
15 Apr 10	70.21000 -0.33	70.72	70.01	70.30	1,429,000
14 Apr 10	70.54000 +0.78	70.81	70.17	70.22	2,550,100
13 Apr 10	69.76000 +0.28	69.85	69.03	69.27	1,451,300
12 Apr 10	69.48000 +1.00	69.66	68.50	69.54	1,537,000
09 Apr 10	68.48000 +0.89	68.67	67.51	67.77	1,124,700
08 Apr 10	67.59000 +1.09	67.75	65.84	66.37	1,639,400
07 Apr 10	66.50000 +0.18	67.06	65.90	66.05	1,190,800
06 Apr 10	66.32000 -0.10	66.32	65.70	66.16	1,038,300
05 Apr 10	66.42000 +1.15	66.56	65.40	65.40	971,000
01 Apr 10	65.27000 +0.53	65.69	64.80	65.12	859,800
31 Mar 10	64.74000 -0.78	65.55	64.69	65.33	1,140,800
30 Mar 10	65.52000 +0.28	66.23	65.34	65.57	1,245,600
29 Mar 10	65.24000 +0.63	65.31	64.77	64.92	1,286,800
26 Mar 10	64.61000 -0.18	65.93	64.44	65.01	1,659,200
25 Mar 10	64.79000 -0.55	66.42	64.70	66.16	1,839,800
24 Mar 10	65.34000 -1.23	66.55	65.26	66.49	1,521,500
23 Mar 10	66.57000 +1.02	66.71	65.16	65.78	1,101,400
22 Mar 10	65.55000 +0.44	65.62	64.21	64.53	942,900
19 Mar 10	65.11000 -0.49	66.41	64.89	65.75	1,714,200
18 Mar 10	65.60000 +0.23	65.91	65.11	65.26	1,214,900
17 Mar 10	65.37000 +0.93	65.74	64.46	64.74	1,476,200
16 Mar 10	64.44000 +0.60	64.67	63.89	63.96	1,008,600
15 Mar 10	63.84000 +0.23	63.89	63.27	63.65	762,400
12 Mar 10	63.61000 -0.08	64.20	63.31	63.99	860,400
11 Mar 10	63.69000 -0.13	63.85	63.03	63.84	939,700
10 Mar 10	63.82000 +0.49	63.96	63.18	63.46	1,154,500
09 Mar 10	63.33000 +0.31	63.60	62.68	62.89	1,470,900
08 Mar 10	63.02000 +0.09	63.31	62.54	62.91	1,402,400
05 Mar 10	62.93000 +0.86	63.23	62.51	62.86	1,130,900
04 Mar 10	62.07000 -0.34	62.76	61.52	62.41	1,897,700
03 Mar 10	62.41000 +0.34	63.66	62.30	63.20	2,750,600
02 Mar 10	62.07000 +0.36	62.41	61.87	62.02	2,012,700
01 Mar 10	61.71000 +1.40	62.58	60.15	60.17	3,111,800
26 Feb 10	60.31000 +1.41	60.45	59.17	59.31	2,204,800
25 Feb 10	58.90000 +0.03	59.06	57.46	57.55	1,553,900
24 Feb 10	58.87000 +0.56	58.91	58.13	58.58	2,075,300
23 Feb 10	58.31000 -0.61	59.06	57.76	58.72	1,451,100
22 Feb 10	58.92000 -0.08	59.24	58.63	59.18	1,249,000
19 Feb 10	59.00000 +0.24	59.29	58.20	58.59	1,109,200
18 Feb 10	58.76000 +0.57	58.87	57.97	58.04	1,522,700
17 Feb 10	58.19000 +0.94	58.33	57.26	57.75	1,501,600
16 Feb 10	57.25000 +1.17	57.30	56.41	57.24	1,561,300
12 Feb 10	56.08000 -0.68	57.65	55.21	55.91	2,551,600
11 Feb 10	56.76000 +1.21	56.79	55.15	55.59	1,370,600
10 Feb 10	55.55000 -0.20	55.98	54.86	55.70	1,032,700
09 Feb 10	55.75000 +1.21	56.40	54.88	55.33	1,651,000
08 Feb 10	54.54000 -0.43	55.17	53.95	54.95	1,728,200
05 Feb 10	54.97000 +0.04	55.32	53.50	54.96	2,101,500
04 Feb 10	54.93000 -2.37	56.74	54.93	56.52	1,969,200
03 Feb 10	57.30000 -0.84	58.62	57.13	57.80	1,800,100
02 Feb 10	58.14000 +1.00	58.21	57.20	57.55	1,919,400
01 Feb 10	57.14000 +1.23	57.40	56.06	56.20	1,622,400
29 Jan 10	55.91000 -0.41	57.86	55.67	56.83	2,134,700
28 Jan 10	56.32000 -1.08	57.80	55.68	57.71	1,439,000
27 Jan 10	57.40000 +0.80	57.74	56.15	56.49	3,339,500
26 Jan 10	56.60000 -0.77	57.30	56.07	56.90	2,343,600
25 Jan 10	57.37000 -0.25	59.04	56.37	58.52	2,042,900
22 Jan 10	57.62000 -1.90	59.44	57.59	59.44	1,462,900
21 Jan 10	59.52000 -1.09	61.43	58.76	60.40	2,014,800
20 Jan 10	60.61000 -0.81	61.18	59.40	61.13	2,339,800
19 Jan 10	61.42000 +2.86	62.85	60.58	61.74	3,741,400
15 Jan 10	58.56000 -0.23	59.15	57.94	58.66	1,712,000
14 Jan 10	58.79000 +0.54	58.94	57.56	58.03	1,003,100
13 Jan 10	58.25000 +0.31	58.59	57.09	58.09	1,371,800
12 Jan 10	57.94000 +0.12	58.09	57.38	57.45	1,750,700
11 Jan 10	57.82000 +1.60	58.03	56.57	57.10	1,682,100
08 Jan 10	56.22000 +1.55	56.23	54.12	54.47	1,075,200
07 Jan 10	54.67000 +0.64	54.90	53.75	53.75	973,600
06 Jan 10	54.03000 -0.23	54.47	53.80	54.14	1,670,700
05 Jan 10	54.26000 -0.26	54.82	53.94	54.35	1,136,400
04 Jan 10	54.52000 +0.64	55.04	54.17	54.66	961,000
31 Dec 09	53.88000 -0.47	54.42	53.85	54.26	442,800
30 Dec 09	54.35000 -0.11	54.69	54.16	54.35	515,500
29 Dec 09	54.46000 -0.35	54.90	54.31	54.90	642,200
28 Dec 09	54.81000 +0.00	55.23	54.38	55.23	548,500

Parker-Hannifin Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	944.60999 -21.65	960.29	931.51	959.14	661,811
19 Oct 26	966.26001 +2.92	973.38	959.18	966.05	569,663
16 Oct 26	963.34003 +1.59	976.44	958.15	965.50	632,004
15 Oct 26	961.75000 +5.43	965.12	943.80	952.10	559,614
14 Oct 26	956.32001 +2.88	961.74	950.23	951.84	710,628
13 Oct 26	953.44000 -3.45	962.00	946.08	960.24	464,633
12 Oct 26	956.89001 -5.67	969.09	955.01	957.53	297,435
09 Oct 26	962.56000 +15.60	962.92	944.47	948.35	354,568
08 Oct 26	946.96002 -5.83	953.51	937.84	946.83	540,290
07 Oct 26	952.78998 -32.12	978.21	951.61	974.62	451,069
06 Oct 26	984.90997 +9.23	992.00	975.70	980.00	376,601
05 Oct 26	975.67999 +3.13	981.89	958.06	970.95	318,009
02 Oct 26	972.54999 +6.67	983.96	966.55	976.94	342,732
01 Oct 26	965.88000 +10.46	967.97	946.72	951.78	443,342
30 Sep 26	955.41998 -14.95	972.40	955.42	972.40	671,947
29 Sep 26	970.37000 +0.82	978.53	960.99	972.43	363,374
28 Sep 26	969.54999 -8.78	983.92	962.53	973.23	651,759
25 Sep 26	978.33002 +3.35	981.97	966.24	974.00	591,942
24 Sep 26	974.97998 +3.77	979.49	959.45	965.06	552,299
23 Sep 26	971.21002 +6.36	978.23	958.68	960.96	581,621
22 Sep 26	964.84998 +6.68	969.42	954.31	959.34	479,963
21 Sep 26	958.16998 +14.63	964.42	943.31	951.61	638,606
18 Sep 26	943.53998 +18.25	943.89	923.15	925.14	1,045,016
17 Sep 26	925.28998 +6.54	935.27	917.80	930.27	574,608
16 Sep 26	918.75000 -6.25	937.99	911.41	931.78	420,010
15 Sep 26	925.00000 -3.83	939.59	919.95	934.62	571,414
14 Sep 26	928.83002 -21.40	936.37	914.83	929.82	651,359
11 Sep 26	950.22998 +15.89	956.18	940.94	948.20	343,318
10 Sep 26	934.34003 -15.13	944.46	929.24	939.65	654,900
09 Sep 26	949.46997 -6.40	957.56	945.21	949.95	455,843
08 Sep 26	955.87000 -6.72	971.44	954.96	957.48	552,071
04 Sep 26	962.59003 -1.93	978.38	960.43	966.71	844,094
03 Sep 26	964.52002 +15.14	965.00	933.74	951.95	524,092
02 Sep 26	949.38000 -2.71	962.28	941.13	956.86	570,898
01 Sep 26	952.09003 -27.35	980.45	949.58	975.71	645,087
31 Aug 26	979.44000 -15.58	990.16	974.73	986.32	801,960
28 Aug 26	995.02002 -16.18	1,015.99	990.35	1,014.18	576,069
27 Aug 26	1,011.20001 -28.29	1,036.42	1,006.51	1,031.11	731,311
26 Aug 26	1,039.48999 +23.18	1,047.61	1,021.44	1,025.07	585,033
25 Aug 26	1,016.31000 +2.07	1,033.12	1,014.91	1,033.12	667,918
24 Aug 26	1,014.23999 +12.50	1,016.80	1,001.42	1,006.47	648,730
21 Aug 26	1,001.73999 +1.61	1,012.16	993.52	1,010.01	545,473
20 Aug 26	1,000.13000 -23.12	1,023.67	999.82	1,017.11	459,994
19 Aug 26	1,023.25000 -18.60	1,046.21	1,016.24	1,046.21	573,404
18 Aug 26	1,041.84998 -11.91	1,046.81	1,032.56	1,046.07	481,579
17 Aug 26	1,053.76001 -2.09	1,064.41	1,048.00	1,059.17	618,137
14 Aug 26	1,055.84998 -3.02	1,065.00	1,050.72	1,058.08	329,430
13 Aug 26	1,058.87000 -10.65	1,070.59	1,052.29	1,070.59	595,629
12 Aug 26	1,069.52002 +8.19	1,074.84	1,062.02	1,070.70	521,456
11 Aug 26	1,061.32996 +0.83	1,076.10	1,057.59	1,061.31	395,826
10 Aug 26	1,060.50000 -13.37	1,084.85	1,057.76	1,084.85	524,845
07 Aug 26	1,073.87000 +4.07	1,089.35	1,072.47	1,078.87	778,249
06 Aug 26	1,069.80005 +72.90	1,099.94	1,057.00	1,076.00	1,411,799
05 Aug 26	996.90002 +4.25	1,009.86	986.79	991.01	1,112,705
04 Aug 26	992.65002 -4.87	1,005.75	974.04	1,004.21	984,267
03 Aug 26	997.52002 +20.99	998.04	972.49	976.89	502,758
31 Jul 26	976.53003 +13.74	980.44	959.92	971.04	472,230
30 Jul 26	962.78998 +11.72	968.04	946.07	961.93	663,356
29 Jul 26	951.07001 -39.89	984.93	942.32	984.93	548,441
28 Jul 26	990.96002 +3.65	998.00	976.73	995.07	610,875
27 Jul 26	987.31000 -0.23	998.97	975.48	991.57	541,068
24 Jul 26	987.53998 +2.06	1,000.72	977.15	989.20	689,292
23 Jul 26	985.47998 +14.71	986.28	963.43	963.60	636,509
22 Jul 26	970.77002 +11.19	975.00	962.80	967.99	329,405
21 Jul 26	959.58002 +8.79	971.11	948.55	966.21	500,708
20 Jul 26	950.78998 -2.42	964.00	942.23	956.01	516,969
17 Jul 26	953.21002 -5.13	972.26	934.38	945.92	507,336
16 Jul 26	958.34003 +5.39	977.40	947.08	949.97	759,629
15 Jul 26	952.95001 -11.60	964.00	941.87	959.23	732,051
14 Jul 26	964.54999 +13.29	966.48	953.10	963.02	408,832
13 Jul 26	951.26001 -10.01	966.09	948.82	958.99	331,543
10 Jul 26	961.27002 +12.10	964.68	944.96	948.05	440,469
09 Jul 26	949.16998 +10.04	957.75	941.36	953.77	488,199
08 Jul 26	939.13000 -18.38	950.89	932.38	946.17	682,217
07 Jul 26	957.51001 -13.85	971.61	929.34	968.76	584,378
06 Jul 26	971.35999 +8.47	971.96	961.81	962.97	445,109
02 Jul 26	962.89001 -0.92	976.88	951.68	976.51	405,704
01 Jul 26	963.81000 -14.31	979.60	959.59	973.35	577,904
30 Jun 26	978.12000 +14.33	981.00	965.45	975.72	606,493
29 Jun 26	963.78998 -5.13	973.66	955.48	963.73	561,600
26 Jun 26	968.91998 -20.99	982.40	965.58	982.40	1,225,681
25 Jun 26	989.90997 +28.82	1,003.79	962.13	967.55	433,650
24 Jun 26	961.09003 +13.51	973.62	947.07	947.55	592,787
23 Jun 26	947.58002 -14.56	957.55	930.20	938.76	613,225
22 Jun 26	962.14001 +8.87	963.41	949.34	955.00	659,566
18 Jun 26	953.27002 +7.30	964.98	949.10	957.27	926,676
17 Jun 26	945.96997 +7.46	958.54	932.04	935.28	821,841
16 Jun 26	938.51001 +19.65	946.44	921.93	928.11	601,556
15 Jun 26	918.85999 +15.38	932.99	918.34	923.27	784,413
12 Jun 26	903.47998 +1.11	913.52	896.02	911.37	553,611
11 Jun 26	902.37000 +26.77	904.11	880.82	884.44	512,617
10 Jun 26	875.59998 -29.93	916.18	875.60	902.90	657,217
09 Jun 26	905.53003 +22.39	906.75	883.79	891.25	722,453
08 Jun 26	883.14001 +0.80	892.52	878.06	887.46	591,481
05 Jun 26	882.34003 +10.11	898.98	871.94	874.79	1,008,039
04 Jun 26	872.22998 +21.47	873.66	854.75	859.37	798,195
03 Jun 26	850.76001 +14.44	858.84	834.09	835.99	1,261,189
02 Jun 26	836.32001 +13.02	839.33	822.10	828.28	1,036,774
01 Jun 26	823.29999 -21.33	840.97	815.01	840.20	1,595,545
29 May 26	844.63000 -8.18	856.84	843.91	848.20	990,570
28 May 26	852.81000 -3.87	856.82	839.51	852.00	737,586
27 May 26	856.67999 -11.35	875.46	850.43	872.00	671,465
26 May 26	868.03003 +1.07	880.00	858.50	872.38	779,119
22 May 26	866.96002 +2.23	877.78	861.05	871.94	698,713
21 May 26	864.72998 +5.29	878.70	844.00	854.77	722,001
20 May 26	859.44000 +6.88	863.10	847.46	859.12	780,153
19 May 26	852.56000 -5.87	860.36	839.15	859.89	637,965
18 May 26	858.42999 -4.29	865.47	853.40	860.28	582,239
15 May 26	862.71997 -17.71	878.69	855.82	871.57	672,411
14 May 26	880.42999 -1.94	894.31	877.57	889.09	525,244
13 May 26	882.37000 +1.03	886.97	877.07	877.85	589,330
12 May 26	881.34003 +6.98	887.72	866.00	876.05	822,633
11 May 26	874.35999 -4.47	880.25	862.69	871.18	601,081
08 May 26	878.83002 -8.02	892.50	875.07	891.99	665,769
07 May 26	886.84998 -15.81	906.45	882.42	904.46	752,020
06 May 26	902.65997 +29.97	911.96	891.52	891.52	901,651
05 May 26	872.69000 +4.94	881.04	866.47	873.15	685,501
04 May 26	867.75000 -14.48	880.33	860.49	880.33	1,167,282
01 May 26	882.22998 -27.19	909.24	874.03	904.44	1,466,806
30 Apr 26	909.41998 -38.08	921.98	880.00	896.00	1,888,425
29 Apr 26	947.50000 -14.76	970.46	944.44	965.51	722,675
28 Apr 26	962.26001 -12.08	977.65	961.72	972.94	525,217
27 Apr 26	974.34003 -0.13	979.63	959.15	973.04	453,884
24 Apr 26	974.46997 +0.59	985.26	966.94	971.10	446,779
23 Apr 26	973.88000 +19.45	984.90	954.61	962.66	609,437
22 Apr 26	954.42999 -18.26	983.69	948.79	981.57	736,583
21 Apr 26	972.69000 -23.75	1,001.28	964.80	998.63	576,356
20 Apr 26	996.44000 +7.64	997.33	977.28	980.03	399,830
17 Apr 26	988.79999 +31.80	1,029.00	977.58	1,029.00	725,985
16 Apr 26	957.00000 -6.76	971.93	951.12	967.54	477,812
15 Apr 26	963.76001 -21.24	985.41	954.40	982.21	529,414
14 Apr 26	985.00000 -4.49	997.42	983.01	995.00	529,493
13 Apr 26	989.48999 +5.26	991.70	972.59	982.56	432,803
10 Apr 26	984.22998 +1.24	989.99	978.97	986.43	511,484
09 Apr 26	982.98999 +16.94	991.59	964.03	964.03	555,928
08 Apr 26	966.04999 +53.08	978.23	950.81	950.81	621,635
07 Apr 26	912.96997 +0.87	918.77	902.85	907.18	454,990
06 Apr 26	912.09998 +4.04	912.12	899.94	907.24	300,653
02 Apr 26	908.06000 -12.71	923.53	891.18	900.84	358,143
01 Apr 26	920.77002 +25.53	929.00	903.99	905.51	690,830
31 Mar 26	895.23999 +33.76	895.68	868.32	877.21	1,070,332
30 Mar 26	861.47998 -26.96	899.70	858.72	897.38	787,633
27 Mar 26	888.44000 -13.02	905.33	884.96	900.08	613,426
26 Mar 26	901.46002 -20.10	920.25	899.09	914.77	771,931
25 Mar 26	921.56000 -3.02	940.00	915.54	936.05	971,275
24 Mar 26	924.58002 +18.52	929.79	883.84	889.54	1,070,254
23 Mar 26	906.06000 +11.65	932.16	905.92	921.68	1,013,705
20 Mar 26	894.40997 -5.60	906.44	882.35	897.76	893,078
19 Mar 26	900.01001 -12.39	907.01	887.29	898.89	621,736
18 Mar 26	912.40002 +19.09	921.43	898.67	910.47	1,004,271
17 Mar 26	893.31000 -1.33	906.00	881.95	903.20	732,227
16 Mar 26	894.64001 +4.78	904.35	887.00	901.75	924,112
13 Mar 26	889.85999 -12.31	914.00	888.00	906.42	877,793
12 Mar 26	902.16998 -38.31	929.50	901.27	927.33	771,039
11 Mar 26	940.47998 -9.91	949.83	930.35	945.76	531,610
10 Mar 26	950.39001 +18.22	960.45	928.00	930.51	959,705
09 Mar 26	932.16998 +8.45	933.41	900.00	900.88	1,348,834
06 Mar 26	923.71997 -41.70	945.74	917.53	945.74	1,250,733
05 Mar 26	965.41998 -22.37	986.54	949.82	978.77	1,003,477
04 Mar 26	987.78998 -0.88	995.18	976.80	990.88	645,394
03 Mar 26	988.66998 -22.74	997.50	968.79	990.41	961,639
02 Mar 26	1,011.40997 +2.23	1,015.32	994.48	1,001.54	712,686
27 Feb 26	1,009.17999 -5.79	1,010.90	993.44	999.94	1,058,659
26 Feb 26	1,014.96997 +3.17	1,019.93	999.75	1,014.75	459,771
25 Feb 26	1,011.79999 -11.22	1,034.96	1,007.17	1,027.46	503,685
24 Feb 26	1,023.02002 +14.05	1,026.29	1,006.59	1,013.00	432,752
23 Feb 26	1,008.96997 -13.26	1,022.08	998.26	1,014.51	720,366
20 Feb 26	1,022.22998 +9.79	1,024.58	1,000.97	1,008.00	684,516
19 Feb 26	1,012.44000 +14.94	1,013.16	993.60	993.60	579,892
18 Feb 26	997.50000 -12.43	1,015.00	993.08	1,012.01	577,893
17 Feb 26	1,009.92999 +8.18	1,014.66	990.33	999.55	589,523
13 Feb 26	1,001.75000 +19.54	1,009.53	983.02	986.90	582,384
12 Feb 26	982.21002 -13.62	1,012.26	975.60	1,000.52	603,138
11 Feb 26	995.83002 +4.26	1,012.49	991.68	1,000.00	753,110
10 Feb 26	991.57001 +12.70	992.08	974.66	980.59	753,344
09 Feb 26	978.87000 +2.38	987.35	971.50	971.71	481,466
06 Feb 26	976.48999 +8.87	989.13	972.17	977.54	626,262
05 Feb 26	967.62000 -0.37	971.64	947.97	960.46	875,921
04 Feb 26	967.98999 +3.66	979.44	960.33	971.94	936,681
03 Feb 26	964.33002 +12.33	972.80	952.22	955.27	697,162
02 Feb 26	952.00000 +16.16	954.00	933.40	935.75	869,967
30 Jan 26	935.84003 -12.56	954.17	928.00	949.71	864,902
29 Jan 26	948.40002 +32.13	965.00	933.05	936.54	1,173,964
28 Jan 26	916.27002 -9.70	926.39	911.40	922.25	1,291,951
27 Jan 26	925.96997 -7.08	939.98	925.61	935.91	677,609
26 Jan 26	933.04999 +5.06	938.68	928.02	928.73	553,529
23 Jan 26	927.98999 -11.28	945.85	923.51	938.51	442,471
22 Jan 26	939.27002 -6.02	954.30	938.67	952.55	578,139
21 Jan 26	945.28998 +15.80	952.76	930.96	937.04	687,005
20 Jan 26	929.48999 -14.78	937.47	923.00	926.07	676,352
16 Jan 26	944.27002 -0.31	950.00	936.27	949.80	829,229
15 Jan 26	944.58002 +8.37	950.00	939.43	939.43	587,528
14 Jan 26	936.21002 -2.14	937.02	925.14	937.02	606,048
13 Jan 26	938.34998 +9.41	939.97	928.00	928.77	520,614
12 Jan 26	928.94000 +7.95	930.47	914.40	918.72	480,689
09 Jan 26	920.98999 +14.52	930.00	912.79	912.79	627,051
08 Jan 26	906.46997 -1.92	918.67	899.72	909.33	571,210
07 Jan 26	908.39001 -20.37	933.33	903.84	928.81	639,714
06 Jan 26	928.76001 +21.87	931.39	900.01	914.66	675,914
05 Jan 26	906.89001 +12.91	917.67	893.49	898.59	626,741
02 Jan 26	893.97998 +15.02	894.65	876.02	881.61	300,463
31 Dec 25	878.96002 -9.86	894.16	878.60	888.32	279,227
30 Dec 25	888.82001 -1.73	896.01	887.28	891.79	328,268
29 Dec 25	890.54999 +2.47	893.14	886.01	887.14	400,573
26 Dec 25	888.08002 +0.32	889.84	883.51	888.36	124,073
24 Dec 25	887.76001 +0.62	889.49	884.45	885.81	118,735
23 Dec 25	887.14001 +0.67	888.74	880.59	886.07	308,020
22 Dec 25	886.46997 +11.66	888.83	876.41	877.08	382,176
19 Dec 25	874.81000 +6.86	875.48	866.42	866.49	1,594,698
18 Dec 25	867.95001 +4.76	876.76	865.47	871.68	675,160
17 Dec 25	863.19000 -11.30	879.92	862.29	875.53	630,786
16 Dec 25	874.48999 -8.98	885.60	869.20	883.04	646,567
15 Dec 25	883.46997 -1.40	892.34	881.58	890.00	543,542
12 Dec 25	884.87000 -14.26	908.35	881.88	903.35	497,376
11 Dec 25	899.13000 +9.88	901.31	885.25	889.18	760,314
10 Dec 25	889.25000 +26.32	893.47	862.50	866.95	677,680
09 Dec 25	862.92999 -16.74	883.98	861.90	879.08	521,862
08 Dec 25	879.66998 -0.33	888.82	876.76	878.92	652,599
05 Dec 25	880.00000 +6.34	882.00	871.26	873.50	592,351
04 Dec 25	873.65997 +4.46	879.66	863.21	869.36	427,387
03 Dec 25	869.20001 +10.26	869.52	857.90	863.10	456,210
02 Dec 25	858.94000 +2.82	860.97	851.55	858.53	434,186
01 Dec 25	856.12000 -5.58	865.12	852.50	855.72	417,240
28 Nov 25	861.70001 +0.21	867.69	860.30	867.55	223,251
26 Nov 25	861.48999 +9.45	866.57	847.02	852.42	597,223
25 Nov 25	852.03998 +12.02	855.49	838.42	844.99	751,961
24 Nov 25	840.02002 +0.45	856.60	839.38	844.75	1,111,322
21 Nov 25	839.57001 +20.17	842.59	818.44	822.90	776,642
20 Nov 25	819.40002 -1.27	842.94	816.81	834.64	788,534
19 Nov 25	820.66998 +3.37	826.59	814.25	817.24	585,363
18 Nov 25	817.29999 -3.67	822.97	806.22	815.20	678,871
17 Nov 25	820.96997 -10.98	836.36	820.29	832.00	749,448
14 Nov 25	831.95001 -9.99	841.66	828.10	832.97	1,119,617
13 Nov 25	841.94000 -12.38	856.53	839.79	849.32	774,912
12 Nov 25	854.32001 -3.61	869.36	845.40	860.96	903,646
11 Nov 25	857.92999 +17.30	866.72	833.38	837.86	865,876
10 Nov 25	840.63000 -3.38	850.00	822.31	845.23	862,399
07 Nov 25	844.01001 +9.86	848.95	824.68	836.00	975,372
06 Nov 25	834.15002 +60.00	851.86	815.54	829.16	1,748,341
05 Nov 25	774.15002 +5.16	779.99	755.10	766.72	772,041
04 Nov 25	768.98999 -2.89	771.90	758.72	762.85	604,917
03 Nov 25	771.88000 -0.95	774.80	767.00	772.83	665,579
31 Oct 25	772.83002 -1.52	785.00	769.59	776.68	557,288
30 Oct 25	774.34998 -0.68	792.53	769.52	770.34	475,396
29 Oct 25	775.03003 +8.02	784.38	767.20	767.43	484,232
28 Oct 25	767.01001 -7.17	780.00	764.45	773.92	465,158
27 Oct 25	774.17999 +2.18	780.00	769.98	778.00	515,628
24 Oct 25	772.00000 +5.80	773.66	765.69	772.00	511,908
23 Oct 25	766.20001 +24.81	766.94	737.70	745.55	505,045
22 Oct 25	741.39001 -16.44	759.77	740.39	759.41	443,068
21 Oct 25	757.83002 +17.82	758.32	738.13	738.13	409,544
20 Oct 25	740.01001 +6.42	745.41	734.72	740.84	546,211
17 Oct 25	733.59003 +7.43	737.07	722.12	725.43	562,973
16 Oct 25	726.15997 -11.70	741.68	721.17	741.68	1,008,990
15 Oct 25	737.85999 +1.38	748.51	725.91	743.07	646,733
14 Oct 25	736.47998 +7.82	743.89	717.02	717.56	335,696
13 Oct 25	728.65997 +12.00	737.79	722.85	725.05	360,490
10 Oct 25	716.65997 -22.08	743.32	715.37	740.11	595,814
09 Oct 25	738.73999 -14.60	756.97	734.57	755.88	554,900
08 Oct 25	753.34003 +2.66	764.21	747.52	754.44	496,691
07 Oct 25	750.67999 -12.76	771.00	746.50	766.21	375,658
06 Oct 25	763.44000 +0.21	772.14	757.99	767.06	403,374
03 Oct 25	763.22998 +5.09	769.09	757.39	761.60	317,163
02 Oct 25	758.14001 +2.92	762.61	753.08	757.38	380,893
01 Oct 25	755.21997 -2.93	758.89	750.31	750.31	381,608
30 Sep 25	758.15002 +4.58	758.92	749.84	754.99	491,151
29 Sep 25	753.57001 +2.85	762.09	749.71	756.05	604,305
26 Sep 25	750.71997 +5.64	755.53	748.00	748.78	339,945
25 Sep 25	745.08002 -3.68	746.75	738.38	741.52	401,564
24 Sep 25	748.76001 -11.41	763.01	746.00	760.82	391,967
23 Sep 25	760.16998 +0.22	770.76	758.30	761.01	399,364
22 Sep 25	759.95001 +4.27	762.99	750.09	753.41	414,586
19 Sep 25	755.67999 -0.02	758.72	746.44	757.93	778,894
18 Sep 25	755.70001 +17.20	758.72	741.32	744.28	611,867
17 Sep 25	738.50000 -15.55	758.04	730.24	754.56	1,075,162
16 Sep 25	754.04999 -5.91	760.60	749.17	760.00	649,948
15 Sep 25	759.96002 +1.18	769.20	758.57	759.87	544,343
12 Sep 25	758.78003 -10.89	768.63	758.28	767.52	463,463
11 Sep 25	769.66998 +4.39	779.77	764.40	764.40	658,286
10 Sep 25	765.28003 +10.04	770.46	756.33	756.33	558,825
09 Sep 25	755.23999 -4.94	757.23	745.36	756.04	419,426
08 Sep 25	760.17999 +1.62	762.02	754.45	759.64	568,022
05 Sep 25	758.56000 +1.60	764.18	748.59	760.81	520,370
04 Sep 25	756.96002 +8.43	757.00	742.21	743.68	425,129
03 Sep 25	748.53003 -1.40	752.53	743.84	748.87	386,552
02 Sep 25	749.92999 -9.42	750.99	738.89	746.09	525,118
29 Aug 25	759.34998 -7.49	768.72	756.31	764.27	890,875
28 Aug 25	766.84003 -1.26	773.30	763.04	769.60	637,001
27 Aug 25	768.09998 +6.55	768.45	757.89	758.80	636,667
26 Aug 25	761.54999 +11.25	762.76	746.00	749.78	712,906
25 Aug 25	750.29999 -2.03	756.38	749.46	754.81	650,355
22 Aug 25	752.33002 +19.28	759.50	737.08	738.12	725,832
21 Aug 25	733.04999 -9.92	740.79	729.72	739.72	492,805
20 Aug 25	742.96997 -1.26	747.57	734.99	741.40	682,299
19 Aug 25	744.22998 +8.03	746.98	736.14	736.55	940,455
18 Aug 25	736.20001 +6.24	737.27	729.36	730.06	486,018
15 Aug 25	729.96002 -15.38	747.38	728.66	747.38	716,422
14 Aug 25	745.34003 -16.71	757.70	740.40	755.70	695,162
13 Aug 25	762.04999 +10.01	763.99	749.39	757.07	616,649
12 Aug 25	752.03998 +21.38	752.87	734.38	735.00	604,843
11 Aug 25	730.65997 +2.92	732.77	724.50	729.03	675,810
08 Aug 25	727.73999 +2.38	739.07	723.53	729.49	820,258
07 Aug 25	725.35999 +28.23	729.48	708.18	729.39	1,277,959
06 Aug 25	697.13000 -17.75	712.41	692.02	712.41	1,928,187
05 Aug 25	714.88000 -4.16	726.47	699.89	720.76	833,375
04 Aug 25	719.03998 +6.91	720.21	713.36	716.34	812,936
01 Aug 25	712.13000 -19.77	716.91	701.55	715.17	903,592
31 Jul 25	731.90002 -0.13	737.43	728.32	728.32	508,399
30 Jul 25	732.03003 -2.83	738.33	726.25	737.20	718,280
29 Jul 25	734.85999 -4.20	744.60	731.91	744.27	686,271
28 Jul 25	739.06000 +0.24	745.34	736.07	740.36	446,116
25 Jul 25	738.82001 +9.20	740.83	726.14	731.46	499,924
24 Jul 25	729.62000 +1.45	734.49	725.28	728.80	620,369
23 Jul 25	728.16998 +7.05	729.72	718.20	725.50	548,411
22 Jul 25	721.12000 +9.90	722.49	705.67	708.85	534,533
21 Jul 25	711.21997 -11.36	724.19	711.03	724.19	389,638
18 Jul 25	722.58002 -0.68	727.30	719.10	725.92	485,924
17 Jul 25	723.26001 +13.04	723.91	708.18	710.25	543,125
16 Jul 25	710.21997 +1.58	712.31	698.58	710.14	435,290
15 Jul 25	708.64001 -3.45	715.69	708.28	714.00	347,767
14 Jul 25	712.09003 -2.82	715.00	707.60	713.22	345,080
11 Jul 25	714.90997 +0.61	715.84	706.00	708.88	343,026
10 Jul 25	714.29999 +6.71	719.34	706.34	709.32	442,379
09 Jul 25	707.59003 +0.67	714.66	705.35	712.85	377,903
08 Jul 25	706.91998 +0.33	709.98	701.61	707.02	493,604
07 Jul 25	706.59003 -12.56	720.34	700.16	715.48	807,808
03 Jul 25	719.15002 +7.69	720.90	712.24	716.10	360,526
02 Jul 25	711.46002 +8.18	711.63	702.61	704.91	450,125
01 Jul 25	703.28003 +4.81	706.86	691.47	696.30	720,195
30 Jun 25	698.46997 -2.07	701.47	694.97	701.47	1,056,609
27 Jun 25	700.53998 +8.83	704.99	693.66	694.81	1,044,233
26 Jun 25	691.71002 +18.20	694.19	675.91	677.55	842,119
25 Jun 25	673.51001 -1.74	677.64	672.22	677.40	486,519
24 Jun 25	675.25000 +11.03	676.79	664.95	668.61	605,957
23 Jun 25	664.21997 +11.49	664.56	646.51	654.96	499,297
20 Jun 25	652.72998 +0.44	659.93	649.36	658.10	864,735
18 Jun 25	652.28998 +0.08	660.63	651.73	651.74	478,674
17 Jun 25	652.21002 -9.63	662.83	651.75	658.71	623,885
16 Jun 25	661.84003 +7.75	665.94	658.21	661.39	636,200
13 Jun 25	654.09003 -12.77	662.18	652.43	657.29	682,779
12 Jun 25	666.85999 -4.89	668.61	661.29	667.07	493,233
11 Jun 25	671.75000 +0.82	676.27	665.31	672.48	511,823
10 Jun 25	670.92999 +1.05	673.20	666.61	671.87	457,414
09 Jun 25	669.88000 -1.38	676.76	669.45	675.00	475,388
06 Jun 25	671.26001 +9.29	674.09	668.97	672.47	387,737
05 Jun 25	661.96997 -3.17	670.42	659.60	668.83	638,124
04 Jun 25	665.14001 +0.43	668.85	664.55	668.25	334,642
03 Jun 25	664.71002 +4.41	666.88	660.79	663.02	808,148
02 Jun 25	660.29999 -4.40	665.55	651.22	664.52	629,033
30 May 25	664.70001 -2.53	667.25	657.66	663.70	1,037,934
29 May 25	667.22998 +0.93	671.46	661.72	671.46	486,331
28 May 25	666.29999 -4.61	674.31	664.82	673.14	469,362
27 May 25	670.90997 +15.95	673.10	659.88	664.57	564,358
23 May 25	654.96002 -2.39	659.99	637.21	644.26	430,832
22 May 25	657.34998 -4.43	661.44	651.43	659.22	662,270
21 May 25	661.78003 -18.27	675.49	660.29	672.35	627,742
20 May 25	680.04999 +0.77	682.48	675.06	675.39	856,710
19 May 25	679.28003 -1.12	681.28	669.93	671.01	720,136
16 May 25	680.40002 +7.76	682.12	671.49	676.30	460,138
15 May 25	672.64001 -2.17	675.66	668.62	671.71	464,522
14 May 25	674.81000 -3.61	679.73	672.95	677.10	505,825
13 May 25	678.41998 +9.66	684.84	667.44	673.21	812,074
12 May 25	668.76001 +21.17	685.47	666.32	679.93	1,083,509
09 May 25	647.59003 +6.09	650.96	641.39	642.71	1,298,781
08 May 25	641.50000 +18.48	646.92	628.23	630.43	859,975
07 May 25	623.02002 +9.10	626.53	616.56	618.59	663,960
06 May 25	613.91998 -2.65	620.02	608.31	610.40	603,913
05 May 25	616.57001 -2.45	624.06	611.22	611.22	614,935
02 May 25	619.02002 +8.90	627.69	612.98	621.75	665,938
01 May 25	610.12000 +5.06	619.94	595.71	614.43	1,236,895
30 Apr 25	605.06000 +2.32	606.51	583.89	593.11	1,208,999
29 Apr 25	602.73999 +5.65	604.27	592.48	593.44	699,598
28 Apr 25	597.09003 -0.93	608.05	593.02	601.29	617,228
25 Apr 25	598.02002 +1.21	603.61	592.10	599.02	530,408
24 Apr 25	596.81000 +16.00	598.19	576.26	577.60	903,920
23 Apr 25	580.81000 +14.16	614.82	577.41	589.59	669,841
22 Apr 25	566.65002 +19.36	568.73	554.22	555.00	718,473
21 Apr 25	547.28998 -13.71	556.14	538.08	552.06	495,152
17 Apr 25	561.00000 +1.55	570.51	560.99	563.43	558,227
16 Apr 25	559.45001 -8.80	567.10	550.54	559.61	681,312
15 Apr 25	568.25000 -1.36	576.03	566.70	575.51	441,069
14 Apr 25	569.60999 +4.24	579.12	558.25	579.12	759,767
11 Apr 25	565.37000 +5.19	569.97	546.20	554.24	938,697
10 Apr 25	560.17999 -35.92	578.89	539.09	574.85	1,022,435
09 Apr 25	596.09998 +70.62	604.35	511.33	517.47	2,201,963
08 Apr 25	525.47998 -6.17	569.69	514.30	562.00	1,601,195
07 Apr 25	531.65002 +14.42	549.33	488.45	505.11	1,796,190
04 Apr 25	517.22998 -39.47	538.27	510.00	528.58	2,254,872
03 Apr 25	556.70001 -72.28	584.02	553.40	576.10	1,789,022
02 Apr 25	628.97998 +19.12	630.76	595.19	598.80	785,460
01 Apr 25	609.85999 +2.01	613.99	598.24	606.97	679,742
31 Mar 25	607.84998 +6.42	611.99	580.99	590.90	835,381
28 Mar 25	601.42999 -24.83	625.22	597.29	623.72	812,641
27 Mar 25	626.26001 -11.25	633.18	621.25	632.30	628,200
26 Mar 25	637.51001 -13.85	656.89	631.89	649.94	953,564
25 Mar 25	651.35999 +8.78	652.39	643.16	647.70	903,732
24 Mar 25	642.58002 +20.48	644.80	632.55	634.63	893,754
21 Mar 25	622.09998 -2.62	628.14	611.72	621.62	813,228
20 Mar 25	624.71997 -5.29	631.20	620.72	622.32	693,251
19 Mar 25	630.01001 +13.61	635.26	616.31	616.40	814,304
18 Mar 25	616.40002 -5.18	622.08	609.08	617.73	733,067
17 Mar 25	621.58002 +13.70	624.92	604.56	604.56	824,234
14 Mar 25	607.88000 +16.23	608.76	594.00	602.11	929,543
13 Mar 25	591.65002 -21.49	617.10	590.50	612.84	1,471,834
12 Mar 25	613.14001 +1.95	624.41	609.47	622.34	772,788
11 Mar 25	611.19000 +4.59	619.09	599.34	604.61	814,838
10 Mar 25	606.59998 -28.15	621.54	600.30	617.33	1,373,502
07 Mar 25	634.75000 +3.82	639.68	618.60	625.00	1,188,140
06 Mar 25	630.92999 -9.12	643.22	624.75	633.00	984,858
05 Mar 25	640.04999 +15.15	641.29	626.56	628.67	1,239,130
04 Mar 25	624.90002 -25.66	650.45	613.05	646.07	2,098,739
03 Mar 25	650.56000 -17.95	678.02	645.97	674.35	1,126,235
28 Feb 25	668.51001 +13.51	670.36	651.94	657.68	1,184,785
27 Feb 25	655.00000 -5.59	675.22	654.36	661.80	539,730
26 Feb 25	660.59003 +3.42	674.52	660.00	662.21	499,856
25 Feb 25	657.16998 -1.91	662.72	646.53	659.70	723,735
24 Feb 25	659.08002 -7.89	672.29	655.31	670.30	643,861
21 Feb 25	666.96997 -28.49	698.37	662.55	695.84	846,027
20 Feb 25	695.46002 -6.09	707.82	684.20	701.34	575,975
19 Feb 25	701.54999 +6.09	702.81	684.00	690.73	642,063
18 Feb 25	695.46002 -4.79	706.06	693.51	704.37	758,757
14 Feb 25	700.25000 +6.43	703.12	693.52	696.42	891,376
13 Feb 25	693.82001 +15.40	695.73	679.57	680.87	796,081
12 Feb 25	678.41998 -2.59	679.84	670.84	671.28	454,792
11 Feb 25	681.01001 +0.35	681.69	671.30	677.50	515,613
10 Feb 25	680.65997 -3.28	690.60	675.57	689.79	540,271
07 Feb 25	683.94000 -7.66	694.63	681.62	694.08	475,615
06 Feb 25	691.59998 +2.73	696.50	686.01	692.13	446,122
05 Feb 25	688.87000 -0.83	694.87	685.00	693.04	505,599
04 Feb 25	689.70001 -6.07	713.69	689.34	703.97	527,947
03 Feb 25	695.77002 -11.28	707.77	685.83	688.65	856,674
31 Jan 25	707.04999 +3.16	718.44	699.39	705.33	1,175,305
30 Jan 25	703.89001 +38.08	708.52	684.80	689.40	1,113,939
29 Jan 25	665.81000 -0.42	672.17	662.34	667.00	1,033,020
28 Jan 25	666.22998 +3.46	666.92	657.30	665.29	760,136
27 Jan 25	662.77002 -16.57	672.00	655.60	669.80	694,771
24 Jan 25	679.34003 -0.75	682.00	675.05	680.09	450,527
23 Jan 25	680.09003 +5.60	681.04	671.64	676.36	471,103
22 Jan 25	674.48999 -3.93	682.03	673.13	679.81	496,421
21 Jan 25	678.41998 +8.96	680.00	673.00	677.83	560,936
17 Jan 25	669.46002 +10.80	671.87	660.16	664.99	725,838
16 Jan 25	658.65997 +2.34	661.10	655.07	659.60	423,514
15 Jan 25	656.32001 +9.31	669.12	655.58	660.49	691,675
14 Jan 25	647.01001 +9.02	652.50	641.42	643.73	665,236
13 Jan 25	637.98999 +7.95	638.37	624.95	625.83	470,908
10 Jan 25	630.03998 -11.46	636.78	624.28	635.41	577,124
08 Jan 25	641.50000 +6.27	641.89	628.78	634.17	439,939
07 Jan 25	635.22998 -5.77	641.44	632.40	639.90	658,462
06 Jan 25	641.00000 +3.32	649.86	636.48	640.39	624,068
03 Jan 25	637.67999 +8.16	639.23	629.09	631.12	518,358
02 Jan 25	629.52002 -6.51	643.09	626.02	640.10	413,562
31 Dec 24	636.03003 -0.79	640.43	633.87	637.24	277,099
30 Dec 24	636.82001 -6.99	639.81	628.03	635.92	329,306
27 Dec 24	643.81000 -7.61	650.76	637.55	646.00	391,612
26 Dec 24	651.41998 -1.15	651.86	646.48	649.74	256,915
24 Dec 24	652.57001 +6.92	652.74	640.93	644.20	226,529
23 Dec 24	645.65002 -1.55	647.64	639.60	642.57	519,237
20 Dec 24	647.20001 +7.93	651.90	632.33	634.89	1,306,492
19 Dec 24	639.27002 -4.53	655.00	636.72	651.97	650,850
18 Dec 24	643.79999 -22.19	669.35	641.54	668.00	1,180,793
17 Dec 24	665.98999 -7.75	673.20	662.67	669.42	689,878
16 Dec 24	673.73999 +1.92	676.55	669.88	674.94	625,996
13 Dec 24	671.82001 -10.75	685.77	670.89	684.09	568,420
12 Dec 24	682.57001 -3.82	690.84	682.06	689.38	527,399
11 Dec 24	686.39001 +8.46	691.18	683.41	685.64	689,441
10 Dec 24	677.92999 -8.07	691.15	676.45	685.50	614,457
09 Dec 24	686.00000 -10.16	698.48	680.42	695.00	589,015
06 Dec 24	696.15997 +1.45	701.59	694.02	696.30	371,863
05 Dec 24	694.71002 -1.78	700.30	693.36	696.00	459,756
04 Dec 24	696.48999 -4.41	700.14	692.71	699.31	389,070
03 Dec 24	700.90002 +0.21	701.53	693.92	699.24	321,259
02 Dec 24	700.69000 -2.21	706.91	698.31	703.61	332,715
29 Nov 24	702.90002 +3.02	706.85	697.00	702.78	313,396
27 Nov 24	699.88000 -6.97	710.00	697.97	704.95	323,778
26 Nov 24	706.84998 +2.43	709.09	700.41	704.14	358,789
25 Nov 24	704.41998 -2.45	712.42	698.26	710.00	1,092,615
22 Nov 24	706.87000 +4.19	707.22	700.46	701.45	562,025
21 Nov 24	702.67999 +12.25	707.71	692.36	695.00	575,477
20 Nov 24	690.42999 +0.67	692.24	683.99	686.13	377,486
19 Nov 24	689.76001 -1.92	693.00	684.35	684.35	311,013
18 Nov 24	691.67999 -7.23	697.01	690.96	694.80	444,060
15 Nov 24	698.90997 +1.28	704.07	695.79	696.11	528,285
14 Nov 24	697.63000 -8.83	706.00	695.84	705.45	592,733
13 Nov 24	706.46002 +7.14	711.34	699.57	700.70	532,273
12 Nov 24	699.32001 -8.83	709.45	698.41	708.27	547,849
11 Nov 24	708.15002 +12.57	711.60	698.44	700.36	545,621
08 Nov 24	695.58002 +5.81	699.91	690.00	690.00	565,084
07 Nov 24	689.77002 -19.69	709.46	684.48	708.91	962,129
06 Nov 24	709.46002 +56.01	709.63	682.79	682.79	1,964,589
05 Nov 24	653.45001 +15.45	653.97	636.43	636.43	780,831
04 Nov 24	638.00000 +2.97	641.95	630.39	633.36	657,640
01 Nov 24	635.03003 +0.96	641.46	628.86	631.57	1,034,092
31 Oct 24	634.07001 +9.78	636.14	615.26	618.74	1,243,630
30 Oct 24	624.28998 -0.82	627.98	619.78	623.00	827,819
29 Oct 24	625.10999 +1.46	626.27	612.10	619.68	534,040
28 Oct 24	623.65002 +1.91	627.52	622.55	627.20	420,397
25 Oct 24	621.73999 -2.40	629.61	616.81	629.61	375,262
24 Oct 24	624.14001 -5.56	629.90	622.70	629.90	550,079
23 Oct 24	629.70001 +0.42	632.02	624.01	627.03	523,066
22 Oct 24	629.28003 -9.96	637.00	629.02	636.77	559,457
21 Oct 24	639.23999 -1.20	642.70	637.30	640.09	400,546
18 Oct 24	640.44000 +0.60	640.96	634.19	639.00	606,501
17 Oct 24	639.84003 +2.36	641.49	633.51	640.61	529,381
16 Oct 24	637.47998 -0.54	642.59	636.82	637.89	461,890
15 Oct 24	638.02002 -5.51	646.60	637.66	643.63	615,387
14 Oct 24	643.53003 +6.38	645.90	636.41	637.00	485,316
11 Oct 24	637.15002 +5.63	640.00	632.00	632.00	465,603
10 Oct 24	631.52002 -1.27	632.74	626.59	630.42	316,581
09 Oct 24	632.78998 +5.45	633.66	626.30	628.66	343,872
08 Oct 24	627.34003 -2.37	631.40	625.31	631.40	327,287
07 Oct 24	629.71002 -0.97	633.20	625.28	627.52	357,096
04 Oct 24	630.67999 +4.37	635.89	622.66	635.89	291,710
03 Oct 24	626.31000 -1.19	628.49	621.15	626.00	378,063
02 Oct 24	627.50000 -2.64	634.36	625.09	630.44	519,643
01 Oct 24	630.14001 -1.68	636.52	624.54	631.91	375,778
30 Sep 24	631.82001 -0.95	631.83	619.01	629.61	840,636
27 Sep 24	632.77002 -2.63	636.76	628.05	636.11	573,641
26 Sep 24	635.40002 +13.58	639.87	627.89	628.75	884,984
25 Sep 24	621.82001 -3.55	629.18	619.91	629.18	472,907
24 Sep 24	625.37000 +6.65	627.59	617.63	625.55	505,463
23 Sep 24	618.71997 -5.05	626.00	616.08	622.65	523,933
20 Sep 24	623.77002 -2.28	626.84	618.00	619.78	1,066,807
19 Sep 24	626.04999 +17.02	627.30	616.17	622.40	644,822
18 Sep 24	609.03003 +3.86	619.86	604.21	605.46	556,559
17 Sep 24	605.16998 +8.39	607.69	595.22	598.00	607,421
16 Sep 24	596.78003 +5.45	597.84	589.27	595.14	393,052
13 Sep 24	591.33002 +3.78	599.66	589.58	590.46	386,293
12 Sep 24	587.54999 +3.15	588.30	581.24	588.00	361,193
11 Sep 24	584.40002 +3.30	586.53	570.73	580.67	577,320
10 Sep 24	581.09998 +0.90	585.60	576.00	584.03	437,413
09 Sep 24	580.20001 +8.89	584.48	576.87	579.15	552,369
06 Sep 24	571.31000 -3.89	584.44	570.68	577.00	740,445
05 Sep 24	575.20001 -1.75	576.83	568.46	574.73	514,357
04 Sep 24	576.95001 +1.60	581.58	572.20	575.71	435,516
03 Sep 24	575.34998 -24.85	595.55	571.99	592.87	737,046
30 Aug 24	600.20001 +8.98	601.30	588.69	592.83	560,798
29 Aug 24	591.21997 +3.21	599.53	588.91	593.24	410,000
28 Aug 24	588.01001 -2.08	592.48	583.75	589.96	325,796
27 Aug 24	590.09003 -1.16	593.92	584.79	588.12	348,678
26 Aug 24	591.25000 -2.57	597.33	587.36	595.24	405,052
23 Aug 24	593.82001 +6.52	594.10	586.38	591.70	447,752
22 Aug 24	587.29999 +1.36	593.15	582.88	588.20	341,489
21 Aug 24	585.94000 +3.65	589.45	582.42	585.50	808,911
20 Aug 24	582.28998 -4.21	589.60	578.41	585.84	469,359
19 Aug 24	586.50000 +3.10	591.08	582.05	586.00	455,338
16 Aug 24	583.40002 -7.44	591.45	582.49	590.84	573,806
15 Aug 24	590.84003 +12.45	593.28	583.40	588.00	656,138
14 Aug 24	578.39001 +6.86	580.01	573.77	573.81	717,996
13 Aug 24	571.53003 +3.75	573.95	563.84	570.00	583,264
12 Aug 24	567.78003 -2.03	573.65	563.60	569.96	582,178
09 Aug 24	569.81000 +1.73	576.54	562.44	571.11	915,703
08 Aug 24	568.08002 +55.58	569.42	554.28	560.01	1,415,671
07 Aug 24	512.50000 -5.52	531.50	510.38	520.24	1,065,659
06 Aug 24	518.02002 +11.71	526.07	505.79	510.00	633,985
05 Aug 24	506.31000 -12.20	514.47	493.63	504.74	913,683
02 Aug 24	518.51001 -16.03	531.43	507.67	524.21	692,753
01 Aug 24	534.53998 -26.62	565.56	527.55	558.03	1,038,543
31 Jul 24	561.15997 +9.95	568.92	557.04	559.19	576,321
30 Jul 24	551.21002 +2.69	557.28	546.36	552.19	398,985
29 Jul 24	548.52002 -6.09	556.86	548.05	555.00	313,371
26 Jul 24	554.60999 +9.48	558.53	547.52	550.63	543,815
25 Jul 24	545.13000 +15.87	554.72	529.34	533.66	807,362
24 Jul 24	529.26001 -22.40	549.26	528.98	546.77	1,113,807
23 Jul 24	551.65997 -0.46	559.30	550.32	551.17	786,975
22 Jul 24	552.12000 +7.47	553.57	542.95	551.95	491,735
19 Jul 24	544.65002 -3.02	550.62	541.88	550.62	597,535
18 Jul 24	547.66998 -10.27	564.81	545.74	553.84	804,280
17 Jul 24	557.94000 -10.74	566.78	556.80	565.14	915,472
16 Jul 24	568.67999 +23.94	568.90	546.76	549.05	1,083,920
15 Jul 24	544.73999 +6.84	548.76	536.97	540.20	697,248
12 Jul 24	537.90002 +9.74	545.73	532.00	534.50	799,670
11 Jul 24	528.15997 +4.99	533.95	520.06	523.95	754,151
10 Jul 24	523.16998 +14.49	524.20	506.76	506.76	641,342
09 Jul 24	508.67999 -0.09	511.30	505.79	508.52	416,253
08 Jul 24	508.76999 +3.27	509.79	505.55	507.71	432,970
05 Jul 24	505.50000 -7.22	512.11	500.71	511.49	548,456
03 Jul 24	512.71997 +2.69	516.15	509.18	511.33	439,124
02 Jul 24	510.03000 +9.02	510.31	498.84	500.00	542,145
01 Jul 24	501.01001 -4.80	514.01	496.57	513.45	528,166
28 Jun 24	505.81000 +1.59	513.54	503.03	505.86	2,763,645
27 Jun 24	504.22000 +1.59	504.82	500.85	501.11	590,591
26 Jun 24	502.63000 -2.67	504.26	497.57	502.69	508,667
25 Jun 24	505.29999 -4.99	509.85	499.65	508.47	569,984
24 Jun 24	510.29001 +6.13	515.30	504.13	507.54	640,782
21 Jun 24	504.16000 -3.83	508.92	499.00	508.90	872,456
20 Jun 24	507.98999 +1.16	509.69	501.55	505.29	630,801
18 Jun 24	506.82999 +0.80	511.61	505.46	507.59	690,789
17 Jun 24	506.03000 +2.73	509.40	492.71	499.49	994,484
14 Jun 24	503.29999 -25.60	517.34	493.23	513.25	1,361,709
13 Jun 24	528.90002 -4.06	530.05	523.01	530.05	666,676
12 Jun 24	532.96002 +9.96	539.35	528.24	529.11	703,694
11 Jun 24	523.00000 -3.00	524.51	519.00	523.00	537,710
10 Jun 24	526.00000 +9.86	526.08	516.64	517.66	795,141
07 Jun 24	516.14001 +0.92	520.73	512.00	513.48	690,566
06 Jun 24	515.21997 -7.98	524.85	513.30	522.27	594,075
05 Jun 24	523.20001 +10.75	523.31	513.54	515.89	645,687
04 Jun 24	512.45001 -0.63	514.76	508.13	512.35	872,032
03 Jun 24	513.08002 -18.44	534.10	506.18	534.10	1,029,406
31 May 24	531.52002 +7.06	532.50	522.00	530.39	1,228,830
30 May 24	524.46002 +1.27	525.86	519.90	523.49	590,991
29 May 24	523.19000 -3.35	526.26	519.64	524.09	585,242
28 May 24	526.53998 -3.29	537.07	524.67	535.65	735,604
24 May 24	529.83002 +3.26	530.84	522.73	527.88	641,703
23 May 24	526.57001 -19.50	548.62	525.31	548.62	1,093,860
22 May 24	546.07001 -0.80	551.21	541.66	546.76	506,369
21 May 24	546.87000 -1.13	548.55	545.13	546.61	546,518
20 May 24	548.00000 +2.89	551.67	543.29	545.43	618,511
17 May 24	545.10999 +5.62	547.21	541.49	545.99	817,421
16 May 24	539.48999 -13.78	551.53	537.66	551.53	1,053,799
15 May 24	553.27002 +3.87	556.84	552.16	552.60	581,167
14 May 24	549.40002 -1.63	551.79	545.12	550.66	633,623
13 May 24	551.03003 -10.10	562.99	550.67	561.21	543,787
10 May 24	561.13000 +0.44	568.81	559.81	565.00	489,003
09 May 24	560.69000 +5.78	562.45	552.98	554.08	427,998
08 May 24	554.90997 +4.73	557.50	548.20	548.40	314,504
07 May 24	550.17999 -0.61	557.35	549.03	552.77	450,702
06 May 24	550.78998 +14.61	552.89	543.00	543.91	604,648
03 May 24	536.17999 +5.50	547.34	532.54	536.49	970,079
02 May 24	530.67999 -12.28	535.00	515.82	525.20	1,732,926
01 May 24	542.96002 -1.95	552.19	540.47	542.36	880,762
30 Apr 24	544.90997 -9.53	558.95	544.52	552.83	615,127
29 Apr 24	554.44000 +0.80	555.98	550.85	553.64	534,624
26 Apr 24	553.64001 +4.26	554.62	549.15	550.01	548,737
25 Apr 24	549.38000 +3.03	552.04	534.63	540.00	522,289
24 Apr 24	546.34998 -4.05	556.87	539.22	552.38	571,978
23 Apr 24	550.40002 +10.68	552.86	543.22	545.46	355,000
22 Apr 24	539.71997 +5.07	546.65	534.36	537.79	533,126
19 Apr 24	534.65002 -3.44	543.29	531.78	540.77	555,682
18 Apr 24	538.09003 -2.48	547.93	537.38	545.00	389,782
17 Apr 24	540.57001 -3.57	548.39	536.39	548.39	513,141
16 Apr 24	544.14001 +0.77	546.91	536.84	545.00	634,731
15 Apr 24	543.37000 -6.95	561.90	540.88	560.71	671,280
12 Apr 24	550.32001 -5.47	554.32	546.37	550.08	457,859
11 Apr 24	555.78998 +0.42	558.15	550.58	553.20	389,867
10 Apr 24	555.37000 -5.98	560.64	547.96	553.32	532,306
09 Apr 24	561.34998 -4.58	568.88	547.99	568.00	483,382
08 Apr 24	565.92999 -0.74	568.78	562.96	566.73	443,890
05 Apr 24	566.66998 +11.02	566.98	553.48	554.23	480,897
04 Apr 24	555.65002 -2.92	570.15	551.74	565.12	610,222
03 Apr 24	558.57001 +11.13	561.11	548.50	550.00	563,920
02 Apr 24	547.44000 -3.57	551.49	545.14	551.49	596,125
01 Apr 24	551.01001 -4.78	556.00	550.23	555.79	323,263
28 Mar 24	555.78998 -2.26	557.31	553.14	556.34	607,067
27 Mar 24	558.04999 +8.89	558.64	548.91	552.45	516,221
26 Mar 24	549.15997 -1.37	554.88	549.01	550.80	425,377
25 Mar 24	550.53003 -4.36	556.26	549.70	553.77	393,042
22 Mar 24	554.89001 -5.75	560.99	553.44	558.37	390,765
21 Mar 24	560.64001 +14.18	561.13	548.65	550.17	616,052
20 Mar 24	546.46002 +7.62	547.54	537.73	538.76	402,570
19 Mar 24	538.84003 +2.58	540.27	535.08	535.81	543,723
18 Mar 24	536.26001 +0.84	540.26	535.92	538.94	492,856
15 Mar 24	535.41998 -0.83	538.51	531.32	532.14	666,795
14 Mar 24	536.25000 -3.31	544.99	531.44	543.91	612,374
13 Mar 24	539.56000 +1.28	540.57	537.34	540.57	511,124
12 Mar 24	538.28003 +2.24	539.10	531.69	536.04	509,035
11 Mar 24	536.03998 -1.31	536.61	528.00	533.93	593,137
08 Mar 24	537.34998 -2.13	543.00	532.67	539.88	521,903
07 Mar 24	539.47998 +8.25	539.72	533.03	535.16	557,140
06 Mar 24	531.22998 +3.23	533.48	528.31	531.08	895,309
05 Mar 24	528.00000 -7.51	534.92	526.04	532.90	671,763
04 Mar 24	535.51001 -2.29	543.92	535.14	537.74	389,653
01 Mar 24	537.79999 +2.35	539.06	534.47	535.46	509,853
29 Feb 24	535.45001 +4.35	536.50	527.24	531.89	851,417
28 Feb 24	531.09998 -0.39	536.57	530.00	531.12	431,204
27 Feb 24	531.48999 +0.68	533.30	527.05	532.90	381,074
26 Feb 24	530.81000 -0.26	532.95	528.00	530.47	459,179
23 Feb 24	531.07001 +1.07	534.10	526.64	532.90	516,588
22 Feb 24	530.00000 +6.29	535.55	528.28	531.95	528,256
21 Feb 24	523.71002 +4.18	524.06	518.40	522.19	469,585
20 Feb 24	519.53003 -0.53	521.06	513.05	516.33	681,286
16 Feb 24	520.06000 -1.81	527.43	520.00	524.03	621,899
15 Feb 24	521.87000 -0.04	527.06	520.14	523.71	626,285
14 Feb 24	521.90997 +10.28	525.35	518.27	519.76	684,005
13 Feb 24	511.63000 -6.57	513.27	505.67	510.00	801,187
12 Feb 24	518.20001 -3.18	521.37	516.79	519.05	465,620
09 Feb 24	521.38000 +5.87	521.50	513.99	516.24	558,821
08 Feb 24	515.51001 +1.29	515.59	509.02	512.82	477,319
07 Feb 24	514.21997 +2.67	517.51	511.63	515.25	529,605
06 Feb 24	511.54999 +2.68	511.58	505.03	509.69	649,141
05 Feb 24	508.87000 -1.49	512.10	506.41	506.41	748,928
02 Feb 24	510.35999 +10.18	514.85	488.45	499.59	1,139,091
01 Feb 24	500.17999 +35.68	500.66	482.60	492.20	1,584,470
31 Jan 24	464.50000 -13.36	474.43	463.16	473.86	1,680,450
30 Jan 24	477.85999 +1.36	479.14	474.56	474.83	800,713
29 Jan 24	476.50000 +4.91	476.59	469.26	470.79	610,793
26 Jan 24	471.59000 -0.21	474.08	469.89	473.16	444,745
25 Jan 24	471.79999 +6.92	473.77	466.31	471.65	690,857
24 Jan 24	464.88000 -4.22	471.95	464.46	471.95	554,553
23 Jan 24	469.10001 -4.42	475.45	467.58	475.45	469,163
22 Jan 24	473.51999 +3.15	477.37	472.17	472.19	382,001
19 Jan 24	470.37000 +4.67	471.56	464.79	467.40	644,022
18 Jan 24	465.70001 +9.65	466.27	458.09	458.09	442,288
17 Jan 24	456.04999 -4.70	458.74	453.18	455.14	634,691
16 Jan 24	460.75000 +0.43	461.08	454.00	457.77	590,050
12 Jan 24	460.32001 -2.32	465.83	458.39	465.00	319,503
11 Jan 24	462.64001 +1.86	464.03	455.93	462.37	444,147
10 Jan 24	460.78000 +3.32	461.10	456.00	458.17	451,955
09 Jan 24	457.45999 -1.23	457.47	449.89	454.68	518,237
08 Jan 24	458.69000 +5.14	458.74	451.67	455.09	485,709
05 Jan 24	453.54999 +1.49	456.06	451.50	451.58	420,021
04 Jan 24	452.06000 +1.38	459.36	451.50	451.95	544,082
03 Jan 24	450.67999 -7.93	458.56	449.39	456.63	546,253
02 Jan 24	458.60999 -2.09	461.36	456.92	458.48	635,564
29 Dec 23	460.70001 -1.26	464.00	459.95	462.64	400,923
28 Dec 23	461.95999 -0.29	463.58	440.00	447.51	467,685
27 Dec 23	462.25000 +0.79	463.36	460.05	461.14	301,532
26 Dec 23	461.45999 +3.27	462.89	458.33	458.41	267,505
22 Dec 23	458.19000 +2.29	460.22	455.23	456.35	374,106
21 Dec 23	455.89999 +6.48	456.71	451.57	453.59	311,508
20 Dec 23	449.42001 -10.84	462.17	448.96	458.94	624,696
19 Dec 23	460.26001 +6.77	462.11	455.40	456.50	546,974
18 Dec 23	453.48999 -0.11	455.50	450.93	455.50	507,349
15 Dec 23	453.60001 -1.81	458.37	451.84	453.09	1,187,346
14 Dec 23	455.41000 +13.87	456.73	446.10	446.85	766,630
13 Dec 23	441.54001 +0.71	444.72	435.77	442.19	636,565
12 Dec 23	440.82999 +2.61	443.41	437.89	439.43	518,480
11 Dec 23	438.22000 -0.41	439.89	436.40	436.80	829,202
08 Dec 23	438.63000 +4.86	440.03	432.91	432.91	858,318
07 Dec 23	433.76999 -0.55	436.59	431.98	435.93	532,556
06 Dec 23	434.32001 -0.51	443.91	433.55	437.39	409,856
05 Dec 23	434.82999 -3.32	438.61	433.86	436.99	492,804
04 Dec 23	438.14999 -2.01	439.65	434.09	435.13	553,075
01 Dec 23	440.16000 +6.98	441.09	433.11	433.11	578,698
30 Nov 23	433.17999 +5.12	434.15	426.78	430.38	636,738
29 Nov 23	428.06000 +1.53	433.08	426.65	430.82	504,089
28 Nov 23	426.53000 -5.39	436.50	426.49	432.55	803,944
27 Nov 23	431.92001 -1.75	433.85	429.35	430.49	384,689
24 Nov 23	433.67001 +2.44	435.17	430.05	432.26	221,694
22 Nov 23	431.23001 -1.69	434.96	429.78	432.80	572,105
21 Nov 23	432.92001 +1.39	435.33	428.99	430.88	453,942
20 Nov 23	431.53000 -1.11	434.00	429.46	431.49	426,763
17 Nov 23	432.64001 +6.20	433.20	426.39	428.00	538,636
16 Nov 23	426.44000 -2.64	434.04	425.20	429.30	778,412
15 Nov 23	429.07999 +1.12	433.23	428.68	429.52	749,471
14 Nov 23	427.95999 +8.53	432.73	422.36	425.39	588,025
13 Nov 23	419.42999 -0.02	421.64	415.97	417.68	374,257
10 Nov 23	419.45001 +6.63	420.31	412.95	413.78	505,495
09 Nov 23	412.82001 +2.16	422.17	410.86	415.04	815,850
08 Nov 23	410.66000 +3.58	414.76	407.78	409.73	715,178
07 Nov 23	407.07999 +0.94	408.84	401.31	403.14	626,926
06 Nov 23	406.14001 +4.95	406.43	399.19	402.00	822,163
03 Nov 23	401.19000 -3.39	413.00	400.35	411.40	1,126,952
02 Nov 23	404.57999 +34.11	411.46	395.00	396.40	1,580,794
01 Nov 23	370.47000 +1.56	370.52	362.60	369.62	1,202,220
31 Oct 23	368.91000 -0.64	368.99	362.49	366.36	1,178,432
30 Oct 23	369.54999 +3.31	371.93	365.57	370.47	527,388
27 Oct 23	366.23999 -3.72	372.70	364.61	369.28	476,260
26 Oct 23	369.95999 +2.44	375.94	369.20	369.34	559,398
25 Oct 23	367.51999 -5.76	373.09	366.48	371.38	626,250
24 Oct 23	373.28000 +6.41	376.43	368.11	372.47	560,608
23 Oct 23	366.87000 -6.05	374.26	366.28	373.03	634,721
20 Oct 23	372.92001 -2.06	376.19	369.38	375.31	653,237
19 Oct 23	374.98001 -4.00	386.77	373.21	378.25	939,169
18 Oct 23	378.98001 -23.85	397.45	377.76	397.13	1,065,794
17 Oct 23	402.82999 +5.84	407.23	393.07	394.33	578,372
16 Oct 23	396.98999 +4.06	402.26	392.72	397.90	467,710
13 Oct 23	392.92999 -13.94	409.17	389.17	408.23	788,236
12 Oct 23	406.87000 -0.42	412.28	401.58	407.71	901,374
11 Oct 23	407.29001 +10.03	407.47	397.81	397.81	733,623
10 Oct 23	397.26001 +1.85	401.91	394.95	396.64	408,822
09 Oct 23	395.41000 +3.69	396.10	385.92	390.65	450,764
06 Oct 23	391.72000 +8.04	396.99	380.31	382.90	855,330
05 Oct 23	383.67999 -0.91	391.56	381.58	389.11	835,431
04 Oct 23	384.59000 +2.64	385.89	378.03	381.95	504,702
03 Oct 23	381.95001 -3.29	386.75	378.20	383.65	454,245
02 Oct 23	385.23999 -4.28	392.14	383.00	388.85	482,096
29 Sep 23	389.51999 -2.91	395.96	388.05	395.85	535,181
28 Sep 23	392.42999 +1.32	397.58	389.59	390.86	581,500
27 Sep 23	391.10999 +7.22	393.28	384.67	387.14	568,084
26 Sep 23	383.89001 -7.62	390.84	382.49	388.98	571,478
25 Sep 23	391.51001 +4.21	393.23	383.55	384.72	603,806
22 Sep 23	387.29999 +5.69	388.58	380.74	381.42	799,328
21 Sep 23	381.60999 -8.85	388.16	381.37	387.79	650,005
20 Sep 23	390.45999 -1.25	399.23	390.19	394.16	539,365
19 Sep 23	391.70999 -4.15	396.40	383.58	394.27	687,295
18 Sep 23	395.85999 +3.74	397.79	391.40	392.60	487,979
15 Sep 23	392.12000 -3.06	394.64	388.69	394.09	825,391
14 Sep 23	395.17999 +5.15	397.29	389.08	394.31	724,174
13 Sep 23	390.03000 -15.35	405.15	388.06	404.39	1,041,273
12 Sep 23	405.38000 -0.79	412.50	403.16	403.23	618,112
11 Sep 23	406.17001 -3.03	413.59	403.09	411.91	514,030
08 Sep 23	409.20001 +0.09	410.43	406.06	408.74	527,217
07 Sep 23	409.10999 -2.75	411.01	404.98	409.33	764,708
06 Sep 23	411.85999 +0.19	415.94	407.92	408.63	595,355
05 Sep 23	411.67001 -10.79	423.16	410.86	422.70	527,150
01 Sep 23	422.45999 +5.56	423.10	417.03	418.94	501,357
31 Aug 23	416.89999 -1.93	421.28	416.90	417.06	640,059
30 Aug 23	418.82999 +2.33	421.42	415.60	419.04	551,882
29 Aug 23	416.50000 +7.96	417.45	407.21	407.63	584,016
28 Aug 23	408.54001 +5.33	410.38	403.08	404.39	388,476
25 Aug 23	403.20999 +4.88	405.90	397.05	402.22	596,105
24 Aug 23	398.32999 -5.82	409.42	398.23	402.65	545,705
23 Aug 23	404.14999 +6.05	405.96	397.18	397.18	512,023
22 Aug 23	398.10001 +0.63	401.30	395.92	400.51	309,803
21 Aug 23	397.47000 -0.29	400.02	393.84	400.02	477,803
18 Aug 23	397.76001 -1.29	400.89	392.18	394.44	809,892
17 Aug 23	399.04999 -7.27	409.54	399.05	408.19	664,237
16 Aug 23	406.32001 -2.44	413.12	406.32	408.92	425,497
15 Aug 23	408.76001 -5.06	411.81	407.64	410.95	433,509
14 Aug 23	413.82001 -2.69	417.65	412.08	415.97	437,047
11 Aug 23	416.51001 +3.75	420.25	412.21	412.35	564,453
10 Aug 23	412.76001 -9.50	424.78	411.22	420.99	908,598
09 Aug 23	422.26001 -2.86	428.16	421.91	424.66	654,556
08 Aug 23	425.12000 +0.17	425.69	416.15	421.16	667,025
07 Aug 23	424.95001 +10.80	425.88	417.57	420.15	697,556
04 Aug 23	414.14999 -4.03	421.90	413.35	419.47	963,267
03 Aug 23	418.17999 +12.31	421.18	397.01	420.08	1,576,163
02 Aug 23	405.87000 -8.30	417.47	405.02	410.81	1,174,220
01 Aug 23	414.17001 +4.16	419.25	406.09	406.76	990,080
31 Jul 23	410.01001 +10.44	410.15	399.77	401.47	812,684
28 Jul 23	399.57001 +2.26	400.57	396.04	400.57	465,639
27 Jul 23	397.31000 +3.55	399.00	392.91	396.26	610,663
26 Jul 23	393.76001 -4.33	398.53	391.35	396.49	725,009
25 Jul 23	398.09000 +0.22	399.31	394.18	394.74	636,829
24 Jul 23	397.87000 +0.22	401.35	397.00	399.12	744,442
21 Jul 23	397.64999 -5.16	403.08	397.58	403.08	730,989
20 Jul 23	402.81000 -0.87	407.04	401.36	405.04	627,096
19 Jul 23	403.67999 -4.88	407.99	399.89	402.61	699,965
18 Jul 23	408.56000 +7.61	409.62	395.06	400.71	634,463
17 Jul 23	400.95001 +4.75	401.37	394.39	394.81	614,444
14 Jul 23	396.20001 -2.46	397.90	393.23	397.37	522,079
13 Jul 23	398.66000 +1.57	401.97	394.93	398.52	840,865
12 Jul 23	397.09000 -1.61	402.99	395.36	402.33	1,184,564
11 Jul 23	398.70001 +6.06	400.08	392.31	394.18	743,128
10 Jul 23	392.64001 +8.47	393.16	384.68	386.15	555,593
07 Jul 23	384.17001 +5.21	388.59	378.18	378.38	545,965
06 Jul 23	378.95999 -3.89	379.59	373.69	378.84	873,742
05 Jul 23	382.85001 -8.16	385.68	381.67	385.00	830,963
03 Jul 23	391.01001 +0.97	391.68	385.48	387.98	288,240
30 Jun 23	390.04001 +3.29	392.81	387.44	389.77	608,216
29 Jun 23	386.75000 +4.30	387.30	378.49	380.90	534,096
28 Jun 23	382.45001 +2.26	382.98	378.22	380.57	669,609
27 Jun 23	380.19000 +4.72	382.13	374.32	374.32	760,280
26 Jun 23	375.47000 +5.35	377.95	370.36	370.36	778,293
23 Jun 23	370.12000 -0.89	370.67	364.70	366.80	1,183,766
22 Jun 23	371.01001 -3.24	374.46	368.81	374.07	719,855
21 Jun 23	374.25000 +2.40	377.12	366.77	370.02	671,704
20 Jun 23	371.85001 +2.75	373.08	363.84	366.08	787,513
16 Jun 23	369.10001 -4.94	377.48	368.75	375.72	1,037,822
15 Jun 23	374.04001 +6.49	374.64	366.47	369.34	1,015,616
14 Jun 23	367.54999 -0.68	371.20	363.13	370.60	1,251,496
13 Jun 23	368.23001 +9.64	369.72	359.67	359.67	934,579
12 Jun 23	358.59000 +2.46	360.05	353.63	356.31	651,548
09 Jun 23	356.13000 +0.30	357.39	350.01	357.14	590,386
08 Jun 23	355.82999 -3.11	358.04	352.31	356.08	997,718
07 Jun 23	358.94000 +12.36	359.24	345.95	348.33	1,643,070
06 Jun 23	346.57999 +9.20	346.97	334.09	335.44	1,268,320
05 Jun 23	337.38000 -3.35	341.38	334.99	341.38	533,000
02 Jun 23	340.73001 +14.74	341.73	329.42	330.74	847,861
01 Jun 23	325.98999 +5.55	326.76	319.37	322.33	678,067
31 May 23	320.44000 -9.81	331.69	319.14	328.32	1,130,726
30 May 23	330.25000 -2.63	335.78	329.92	334.81	791,752
26 May 23	332.88000 +5.75	333.80	328.40	328.58	558,201
25 May 23	327.13000 +5.12	328.58	323.21	323.94	780,266
24 May 23	322.01001 -6.77	328.76	321.15	327.06	748,484
23 May 23	328.78000 -5.36	333.48	327.88	331.84	893,010
22 May 23	334.14001 +1.30	336.33	329.11	333.60	762,763
19 May 23	332.84000 -2.31	341.27	330.94	339.57	629,136
18 May 23	335.14999 +4.23	338.73	329.47	330.19	736,368
17 May 23	330.92001 +9.38	332.98	323.30	324.29	631,093
16 May 23	321.54001 -6.16	327.00	321.51	325.40	470,721
15 May 23	327.70001 +3.71	328.17	323.99	325.16	495,440
12 May 23	323.98999 -0.60	327.65	320.64	327.65	753,093
11 May 23	324.59000 -2.29	326.74	321.49	323.19	843,092
10 May 23	326.88000 -12.23	339.50	322.87	338.29	1,452,947
09 May 23	339.10999 +4.27	340.11	332.55	334.13	1,195,898
08 May 23	334.84000 +1.54	337.67	330.58	337.46	759,239
05 May 23	333.29999 +11.01	335.23	327.81	328.87	1,030,843
04 May 23	322.29001 -0.93	337.93	322.19	337.93	1,467,910
03 May 23	323.22000 -1.80	330.31	323.22	326.40	1,078,942
02 May 23	325.01999 -2.35	327.24	318.32	325.77	877,157
01 May 23	327.37000 +2.49	330.22	324.87	324.87	852,393
28 Apr 23	324.88000 +1.58	327.42	321.92	324.07	692,870
27 Apr 23	323.29999 +11.65	324.09	312.36	314.31	1,021,460
26 Apr 23	311.64999 -5.46	316.26	309.89	314.26	581,672
25 Apr 23	317.10999 -5.85	323.33	315.94	320.61	533,668
24 Apr 23	322.95999 +2.16	323.83	320.45	321.20	477,981
21 Apr 23	320.79999 +1.47	321.65	317.13	320.68	584,654
20 Apr 23	319.32999 -4.10	323.89	318.76	320.56	716,795
19 Apr 23	323.42999 -1.27	324.52	320.19	322.83	531,592
18 Apr 23	324.70001 -0.71	329.89	323.09	328.12	682,331
17 Apr 23	325.41000 +6.30	325.73	319.53	320.57	765,291
14 Apr 23	319.10999 -0.44	324.31	317.10	320.10	947,036
13 Apr 23	319.54999 -4.97	323.71	310.06	323.71	1,048,023
12 Apr 23	324.51999 +6.54	326.90	319.90	320.97	955,188
11 Apr 23	317.98001 +2.81	321.90	316.33	316.62	869,351
10 Apr 23	315.17001 +2.70	317.93	310.48	311.85	988,684
06 Apr 23	312.47000 -0.11	314.48	308.26	311.49	714,695
05 Apr 23	312.57999 -8.06	320.43	308.78	319.66	1,690,205
04 Apr 23	320.64001 -18.53	339.52	318.67	339.52	1,121,514
03 Apr 23	339.17001 +3.06	339.87	331.69	336.36	1,102,228
31 Mar 23	336.10999 -0.46	339.51	334.82	338.50	1,032,922
30 Mar 23	336.57001 +2.40	338.64	335.20	336.87	528,445
29 Mar 23	334.17001 +6.43	334.42	329.20	331.00	631,709
28 Mar 23	327.73999 +3.08	329.26	324.55	324.55	510,365
27 Mar 23	324.66000 +3.79	325.94	321.52	325.62	693,199
24 Mar 23	320.87000 +0.45	321.03	310.78	315.62	800,466
23 Mar 23	320.42001 -1.70	327.69	316.23	321.51	841,863
22 Mar 23	322.12000 -4.09	333.47	321.89	326.21	1,241,834
21 Mar 23	326.20999 +10.38	328.75	322.32	322.58	1,385,339
20 Mar 23	315.82999 +10.91	316.52	307.48	307.48	1,231,612
17 Mar 23	304.92001 -9.08	310.64	300.86	310.64	1,809,592
16 Mar 23	314.00000 +0.46	317.64	304.75	309.80	1,516,318
15 Mar 23	313.54001 -20.68	329.84	309.29	326.11	2,064,781
14 Mar 23	334.22000 +2.13	338.95	327.98	338.32	1,612,282
13 Mar 23	332.09000 -6.38	335.78	326.76	333.91	1,054,153
10 Mar 23	338.47000 -12.46	351.36	337.42	350.99	1,479,995
09 Mar 23	350.92999 -11.74	364.57	350.75	364.42	1,011,641
08 Mar 23	362.67001 +3.13	363.03	358.28	359.65	770,852
07 Mar 23	359.54001 -0.96	363.08	358.55	361.28	1,077,051
06 Mar 23	360.50000 +0.65	364.26	359.17	359.39	699,703
03 Mar 23	359.85001 +4.35	360.30	354.31	356.87	596,323
02 Mar 23	355.50000 +2.15	357.06	350.32	351.80	649,107
01 Mar 23	353.35001 +1.50	355.80	349.96	351.08	862,832
28 Feb 23	351.85001 +1.37	354.44	348.97	350.65	712,752
27 Feb 23	350.48001 +2.45	354.00	349.48	352.76	687,412
24 Feb 23	348.03000 -0.98	348.13	339.78	345.86	587,879
23 Feb 23	349.01001 +3.69	349.57	343.45	347.85	636,261
22 Feb 23	345.32001 +1.78	348.93	343.17	344.48	496,978
21 Feb 23	343.54001 -11.94	354.34	342.27	352.55	926,222
17 Feb 23	355.48001 +0.94	356.98	349.71	353.96	822,727
16 Feb 23	354.54001 -6.62	361.17	353.50	356.66	1,061,426
15 Feb 23	361.16000 +8.81	361.33	351.01	351.43	1,001,639
14 Feb 23	352.35001 +0.31	354.65	348.03	349.79	650,543
13 Feb 23	352.04001 +3.16	355.42	346.81	350.06	946,690
10 Feb 23	348.88000 -2.74	351.48	347.74	350.26	991,425
09 Feb 23	351.62000 -0.37	357.42	349.06	353.31	1,445,950
08 Feb 23	351.98999 +2.97	352.75	346.32	346.41	1,500,337
07 Feb 23	349.01999 +0.03	350.24	339.83	348.04	1,154,794
06 Feb 23	348.98999 -1.01	352.74	346.02	348.25	1,053,856
03 Feb 23	350.00000 +12.45	350.36	336.17	336.77	2,096,622
02 Feb 23	337.54999 +8.86	344.92	335.21	340.00	1,711,875
01 Feb 23	328.69000 +2.69	332.81	322.86	323.74	1,188,179
31 Jan 23	326.00000 +8.70	326.25	315.34	319.51	1,056,693
30 Jan 23	317.29999 -2.50	321.69	316.83	317.67	786,661
27 Jan 23	319.79999 +5.39	321.64	312.06	313.15	835,281
26 Jan 23	314.41000 +4.21	314.67	307.83	311.69	568,978
25 Jan 23	310.20001 -2.49	310.31	304.48	307.66	447,430
24 Jan 23	312.69000 +0.98	316.45	306.72	312.01	680,680
23 Jan 23	311.70999 +6.39	312.15	304.94	305.64	994,006
20 Jan 23	305.32001 +7.51	306.24	297.49	299.30	864,701
19 Jan 23	297.81000 -10.00	305.61	297.12	305.48	824,699
18 Jan 23	307.81000 -6.90	317.54	307.45	315.70	863,180
17 Jan 23	314.70999 -2.78	319.00	314.64	317.54	691,595
13 Jan 23	317.48999 +2.31	318.83	312.03	313.51	567,478
12 Jan 23	315.17999 +3.86	317.00	311.16	313.56	711,510
11 Jan 23	311.32001 +0.82	313.95	307.74	313.95	866,083
10 Jan 23	310.50000 +0.98	311.18	307.48	309.44	983,012
09 Jan 23	309.51999 +0.97	312.64	308.84	309.55	878,123
06 Jan 23	308.54999 +10.45	310.50	302.84	302.84	1,135,037
05 Jan 23	298.10001 +1.21	298.82	293.66	296.18	722,348
04 Jan 23	296.89001 +5.13	296.90	291.62	294.68	757,782
03 Jan 23	291.76001 +0.76	293.88	288.61	293.00	638,845
30 Dec 22	291.00000 -1.00	291.79	287.49	290.79	324,096
29 Dec 22	292.00000 +5.13	293.49	287.59	289.56	542,516
28 Dec 22	286.87000 -5.70	294.25	286.79	293.00	314,300
27 Dec 22	292.57001 +1.61	295.20	289.61	292.01	378,221
23 Dec 22	290.95999 +0.44	291.18	288.47	289.87	325,206
22 Dec 22	290.51999 -1.72	290.89	284.15	289.22	623,741
21 Dec 22	292.23999 +5.62	292.81	288.45	289.59	569,401
20 Dec 22	286.62000 +3.92	288.15	281.19	282.43	554,422
19 Dec 22	282.70001 -3.05	288.59	281.89	285.77	676,216
16 Dec 22	285.75000 -3.88	289.52	284.54	286.26	1,201,306
15 Dec 22	289.63000 -7.36	292.90	288.81	292.76	740,827
14 Dec 22	296.98999 -1.30	304.28	294.94	298.50	697,024
13 Dec 22	298.29001 +2.45	304.59	296.20	304.59	1,047,270
12 Dec 22	295.84000 +6.40	296.26	288.42	290.23	754,825
09 Dec 22	289.44000 -2.67	294.31	289.10	291.91	504,753
08 Dec 22	292.10999 +0.05	295.23	290.94	294.00	537,732
07 Dec 22	292.06000 +1.97	292.25	288.99	288.99	685,676
06 Dec 22	290.09000 -2.78	294.77	287.10	292.64	701,496
05 Dec 22	292.87000 -4.51	294.21	290.20	293.10	659,681
02 Dec 22	297.38000 -0.14	297.55	292.25	293.14	893,697
01 Dec 22	297.51999 -1.42	302.05	296.25	301.09	1,028,024
30 Nov 22	298.94000 +4.65	299.04	288.69	294.13	1,660,508
29 Nov 22	294.29001 -0.78	299.07	292.66	295.17	1,115,852
28 Nov 22	295.07001 -10.96	304.43	293.79	303.00	1,345,509
25 Nov 22	306.03000 -0.32	308.35	305.76	307.73	344,403
23 Nov 22	306.35001 -3.04	310.61	305.35	310.15	801,487
22 Nov 22	309.39001 +1.98	311.58	306.82	309.51	677,730
21 Nov 22	307.41000 +1.78	308.70	304.02	304.02	508,919
18 Nov 22	305.63000 +1.49	307.78	302.52	307.78	732,361
17 Nov 22	304.14001 -5.23	305.14	295.48	304.25	866,846
16 Nov 22	309.37000 -1.69	310.69	306.40	310.04	668,169
15 Nov 22	311.06000 +4.10	313.24	307.50	311.86	1,160,762
14 Nov 22	306.95999 -1.61	312.81	305.67	306.63	828,216
11 Nov 22	308.57001 +5.25	309.80	302.20	305.32	819,226
10 Nov 22	303.32001 +14.09	304.63	297.93	300.67	1,142,073
09 Nov 22	289.23001 -10.02	296.42	288.22	295.93	1,037,369
08 Nov 22	299.25000 +45.01	303.43	295.65	302.76	604,905
14 Oct 22	254.24001 -4.92	261.98	252.55	260.16	746,014
13 Oct 22	259.16000 +5.99	260.67	244.85	247.82	1,357,464
12 Oct 22	253.17000 -1.83	256.40	252.45	255.95	697,043
11 Oct 22	255.00000 +2.13	258.87	250.10	250.60	822,193
10 Oct 22	252.87000 -1.32	256.86	250.84	256.78	711,207
07 Oct 22	254.19000 -6.74	258.76	252.40	257.87	613,040
06 Oct 22	260.92999 -2.26	265.49	260.72	263.43	774,678
05 Oct 22	263.19000 +0.16	264.87	256.48	258.49	983,297
04 Oct 22	263.03000 +10.77	263.33	257.77	257.77	1,262,682
03 Oct 22	252.25999 +9.95	254.33	244.28	246.34	871,183
30 Sep 22	242.31000 -3.25	249.93	242.03	246.12	902,143
29 Sep 22	245.56000 -2.29	246.26	241.42	245.00	1,312,258
28 Sep 22	247.85001 +9.56	249.03	238.98	241.13	1,562,570
27 Sep 22	238.28999 -1.69	244.53	235.69	243.14	1,334,755
26 Sep 22	239.98000 -4.64	245.19	237.54	242.27	1,350,971
23 Sep 22	244.62000 -5.81	248.51	241.28	247.60	845,255
22 Sep 22	250.42999 -8.20	260.15	249.99	258.64	892,958
21 Sep 22	258.63000 -0.33	266.09	257.68	261.49	1,346,015
20 Sep 22	258.95999 -6.20	261.86	257.32	261.34	830,315
19 Sep 22	265.16000 +5.06	265.77	258.04	258.60	605,255
16 Sep 22	260.10001 -7.44	264.59	258.64	263.46	1,041,429
15 Sep 22	267.54001 -3.23	273.57	266.73	271.14	501,283
14 Sep 22	270.76999 +0.49	272.80	267.35	271.67	584,588
13 Sep 22	270.28000 -12.27	276.77	269.29	274.73	719,644
12 Sep 22	282.54999 +3.56	285.16	280.44	280.54	636,829
09 Sep 22	278.98999 +4.23	280.16	275.85	276.41	662,338
08 Sep 22	274.76001 +1.75	274.86	268.40	270.24	462,558
07 Sep 22	273.01001 +6.48	273.92	265.40	266.59	432,578
06 Sep 22	266.53000 +1.66	266.94	262.60	265.76	638,241
02 Sep 22	264.87000 -2.78	272.00	263.07	271.69	491,532
01 Sep 22	267.64999 +2.65	267.93	262.23	262.58	644,170
31 Aug 22	265.00000 -4.61	271.02	264.10	269.77	972,091
30 Aug 22	269.60999 -3.71	275.13	267.64	274.77	757,562
29 Aug 22	273.32001 -2.88	277.70	271.75	273.84	796,317
26 Aug 22	276.20001 -16.18	291.72	276.07	291.72	964,338
25 Aug 22	292.38000 +6.98	292.52	286.72	286.77	472,284
24 Aug 22	285.39999 -0.16	288.27	283.07	284.72	480,003
23 Aug 22	285.56000 +0.50	289.30	284.65	285.21	439,191
22 Aug 22	285.06000 -10.70	291.32	284.58	290.55	774,834
19 Aug 22	295.76001 -4.98	298.72	294.35	298.72	516,252
18 Aug 22	300.73999 +1.55	301.14	297.28	300.32	698,343
17 Aug 22	299.19000 -6.92	302.11	297.92	301.17	924,730
16 Aug 22	306.10999 -0.31	307.76	303.65	305.28	806,156
15 Aug 22	306.42001 -1.58	307.01	303.10	305.07	486,207
12 Aug 22	308.00000 +5.74	308.20	302.84	303.52	420,551
11 Aug 22	302.26001 +2.57	304.11	301.15	302.68	721,086
10 Aug 22	299.69000 +9.94	299.87	294.44	295.80	620,431
09 Aug 22	289.75000 -2.80	292.50	288.30	291.38	453,331
08 Aug 22	292.54999 -0.27	296.55	291.12	295.56	595,813
05 Aug 22	292.82001 -0.65	293.84	288.93	290.28	618,232
04 Aug 22	293.47000 +3.41	296.99	286.53	294.64	1,176,518
03 Aug 22	290.06000 +4.47	291.17	284.09	286.63	820,717
02 Aug 22	285.59000 -1.71	290.67	284.16	285.54	741,259
01 Aug 22	287.29999 -1.79	289.44	284.51	285.67	1,007,405
29 Jul 22	289.09000 +6.14	290.10	282.19	283.94	800,255
28 Jul 22	282.95001 +5.90	283.16	277.41	278.48	771,612
27 Jul 22	277.04999 +6.73	279.54	269.65	271.66	841,800
26 Jul 22	270.32001 +2.77	271.37	266.46	267.57	732,012
25 Jul 22	267.54999 -0.32	269.41	265.65	267.75	396,946
22 Jul 22	267.87000 -0.43	270.36	265.61	268.98	464,629
21 Jul 22	268.29999 +3.11	268.55	262.03	264.20	588,145
20 Jul 22	265.19000 +5.20	266.17	258.08	260.25	784,734
19 Jul 22	259.98999 +12.23	261.42	250.92	251.89	1,015,746
18 Jul 22	247.75999 -0.60	253.93	246.67	251.30	785,451
15 Jul 22	248.36000 +3.70	251.30	246.49	250.00	2,553,628
14 Jul 22	244.66000 -0.53	245.58	238.63	240.53	751,536
13 Jul 22	245.19000 -3.91	247.19	242.52	244.21	921,288
12 Jul 22	249.10001 +1.05	254.01	246.68	246.68	542,527
11 Jul 22	248.05000 +0.01	250.45	246.35	247.02	806,833
08 Jul 22	248.03999 -2.92	250.95	246.17	250.13	291,801
07 Jul 22	250.96001 +6.84	251.18	245.18	247.04	749,949
06 Jul 22	244.12000 -2.19	247.53	239.93	245.54	779,141
05 Jul 22	246.31000 -2.75	246.58	238.92	244.55	572,383
01 Jul 22	249.06000 +3.01	250.70	240.80	245.81	969,404
30 Jun 22	246.05000 -1.28	248.46	240.78	243.25	1,127,802
29 Jun 22	247.33000 -2.67	251.43	245.66	251.43	906,881
28 Jun 22	250.00000 -1.87	256.92	249.65	253.45	808,427
27 Jun 22	251.87000 -1.23	255.60	249.82	254.55	635,391
24 Jun 22	253.10001 +13.14	253.50	242.10	243.51	921,181
23 Jun 22	239.96001 -3.91	244.39	235.50	242.51	693,412
22 Jun 22	243.87000 +1.97	245.86	237.19	237.19	832,442
21 Jun 22	241.89999 +5.53	242.41	236.45	240.18	925,645
17 Jun 22	236.37000 -4.17	239.36	230.44	232.99	1,518,066
16 Jun 22	240.53999 -14.25	248.50	238.26	248.50	980,116
15 Jun 22	254.78999 +2.16	258.08	251.13	254.93	664,975
14 Jun 22	252.63000 -0.52	257.45	249.52	253.85	663,467
13 Jun 22	253.14999 -10.46	258.56	251.25	252.21	767,448
10 Jun 22	263.60999 -13.35	271.73	263.48	270.82	632,763
09 Jun 22	276.95999 -6.06	283.89	276.89	282.17	613,282
08 Jun 22	283.01999 -0.74	284.00	279.47	281.13	694,705
07 Jun 22	283.76001 +5.96	284.09	274.61	275.86	507,516
06 Jun 22	277.79999 +0.96	280.54	275.93	278.69	574,128
03 Jun 22	276.84000 -1.98	278.58	274.86	275.98	340,713
02 Jun 22	278.82001 +6.32	279.28	272.64	275.18	501,546
01 Jun 22	272.50000 +0.33	274.91	268.74	273.41	648,095
31 May 22	272.17001 -0.55	273.66	268.02	270.21	1,075,707
27 May 22	272.72000 +4.71	273.39	270.54	270.70	472,230
26 May 22	268.01001 +5.44	269.63	265.67	266.80	393,734
25 May 22	262.57001 +0.50	265.17	258.48	260.61	712,041
24 May 22	262.07001 +0.44	262.88	254.06	259.95	481,588
23 May 22	261.63000 +2.86	263.73	259.17	262.73	592,060
20 May 22	258.76999 -3.92	265.45	253.33	265.25	660,017
19 May 22	262.69000 -0.66	267.22	258.55	260.33	559,413
18 May 22	263.35001 -9.10	270.94	262.49	269.23	535,806
17 May 22	272.45001 +7.05	274.27	266.89	272.04	638,193
16 May 22	265.39999 +0.05	268.73	258.83	263.29	719,422
13 May 22	265.35001 +4.91	267.39	262.00	264.40	811,197
12 May 22	260.44000 -4.45	264.38	253.85	261.76	1,116,904
11 May 22	264.89001 -0.85	273.22	263.01	265.33	558,126
10 May 22	265.73999 -5.45	274.65	261.86	273.72	807,242
09 May 22	271.19000 -0.35	276.01	265.65	266.80	1,003,817
06 May 22	271.54001 -4.62	275.64	260.23	272.63	798,055
05 May 22	276.16000 -14.42	283.00	270.00	270.36	1,563,791
04 May 22	290.57999 +14.15	291.24	275.08	277.23	1,233,651
03 May 22	276.42999 +3.37	278.84	270.76	272.53	843,500
02 May 22	273.06000 +2.24	277.67	265.42	270.23	873,504
29 Apr 22	270.82001 -5.54	280.81	269.64	275.40	776,777
28 Apr 22	276.35999 +4.66	277.49	268.33	273.16	625,368
27 Apr 22	271.70001 +0.32	275.77	269.94	272.25	661,680
26 Apr 22	271.38000 -6.88	279.42	271.17	275.12	511,885
25 Apr 22	278.26001 +1.19	278.41	268.23	274.58	704,609
22 Apr 22	277.07001 -9.90	286.38	276.36	284.16	617,670
21 Apr 22	286.97000 -2.47	294.99	284.69	292.54	619,045
20 Apr 22	289.44000 +6.49	291.21	285.08	285.08	619,256
19 Apr 22	282.95001 +11.63	283.29	272.69	272.86	549,018
18 Apr 22	271.32001 -2.55	275.20	269.53	272.68	468,742
14 Apr 22	273.87000 +0.32	277.31	272.66	275.82	509,259
13 Apr 22	273.54999 +3.29	276.00	269.28	269.59	490,937
12 Apr 22	270.26001 -0.16	277.10	269.09	272.75	428,719
11 Apr 22	270.42001 -3.64	277.94	269.87	273.90	609,425
08 Apr 22	274.06000 -2.57	279.10	273.46	276.28	587,800
07 Apr 22	276.63000 +3.20	278.27	268.87	272.81	1,160,259
06 Apr 22	273.42999 -1.00	274.04	266.94	270.23	1,896,420
05 Apr 22	274.42999 -9.71	283.66	273.81	281.36	787,387
04 Apr 22	284.14001 +1.94	285.05	278.06	281.50	539,135
01 Apr 22	282.20001 -1.56	299.57	279.96	286.92	836,919
31 Mar 22	283.76001 -7.89	293.44	283.74	289.37	777,596
30 Mar 22	291.64999 -6.13	298.93	291.53	297.00	566,772
29 Mar 22	297.78000 +11.10	297.93	290.18	290.96	645,202
28 Mar 22	286.67999 -3.75	290.09	285.00	289.44	676,639
25 Mar 22	290.42999 +1.29	292.07	287.78	289.14	342,821
24 Mar 22	289.14001 +2.40	289.35	286.08	288.11	380,669
23 Mar 22	286.73999 -3.48	289.67	286.11	288.53	579,658
22 Mar 22	290.22000 +1.69	293.14	288.63	290.04	382,802
21 Mar 22	288.53000 -1.86	291.48	286.82	288.72	695,107
18 Mar 22	290.39001 +1.53	290.70	282.98	286.82	958,435
17 Mar 22	288.85999 +2.95	288.86	280.16	280.16	463,088
16 Mar 22	285.91000 +6.77	290.35	279.17	282.31	653,767
15 Mar 22	279.14001 +5.17	280.85	275.78	278.20	684,536
14 Mar 22	273.97000 +2.99	277.83	271.02	274.62	868,556
11 Mar 22	270.98001 -4.65	279.25	270.31	277.20	1,002,629
10 Mar 22	275.63000 -2.45	276.54	270.19	272.40	979,731
09 Mar 22	278.07999 +6.46	286.20	277.88	278.70	844,160
08 Mar 22	271.62000 -0.30	283.66	268.51	274.73	1,162,227
07 Mar 22	271.92001 -11.93	284.96	271.87	283.00	1,243,416
04 Mar 22	283.85001 -11.12	290.72	282.59	289.81	1,027,073
03 Mar 22	294.97000 -2.34	300.22	292.45	299.84	584,213
02 Mar 22	297.31000 +9.69	298.88	290.61	291.16	756,508
01 Mar 22	287.62000 -8.77	297.48	284.96	296.11	944,494
28 Feb 22	296.39001 -1.60	298.33	291.50	293.28	755,669
25 Feb 22	297.98999 +8.80	298.84	288.73	289.65	555,329
24 Feb 22	289.19000 -0.73	290.01	280.35	283.43	1,310,675
23 Feb 22	289.92001 -5.39	297.73	289.48	297.73	643,260
22 Feb 22	295.31000 -4.72	302.21	293.78	299.94	621,976
18 Feb 22	300.03000 -2.99	305.93	299.01	301.54	554,968
17 Feb 22	303.01999 -7.21	308.97	301.91	307.52	407,149
16 Feb 22	310.23001 +3.89	311.10	304.08	304.96	664,473
15 Feb 22	306.34000 +5.20	309.00	304.39	304.76	741,516
14 Feb 22	301.14001 +0.61	302.99	297.04	300.88	764,819
11 Feb 22	300.53000 -3.89	306.73	297.98	304.05	733,263
10 Feb 22	304.42001 -9.83	313.78	302.12	308.43	799,267
09 Feb 22	314.25000 +9.52	315.02	306.20	307.22	708,535
08 Feb 22	304.73001 +0.96	304.98	299.61	304.15	1,026,619
07 Feb 22	303.76999 +0.80	310.00	302.29	303.00	1,107,703
04 Feb 22	302.97000 -8.59	311.55	297.93	310.00	1,173,031
03 Feb 22	311.56000 -8.15	340.00	309.55	337.09	1,607,000
02 Feb 22	319.70999 +2.50	321.00	314.29	315.50	950,740
01 Feb 22	317.20999 +7.20	318.11	308.18	309.78	1,104,189
31 Jan 22	310.01001 +1.45	311.49	303.14	306.24	729,376
28 Jan 22	308.56000 -0.12	308.70	297.71	306.26	815,655
27 Jan 22	308.67999 -5.21	322.39	304.25	318.45	915,660
26 Jan 22	313.89001 +2.09	322.29	308.86	315.57	861,124
25 Jan 22	311.79999 -2.37	315.64	302.01	307.40	812,138
24 Jan 22	314.17001 +0.69	315.40	298.41	306.80	1,018,550
21 Jan 22	313.48001 -0.75	317.65	308.81	315.14	846,279
20 Jan 22	314.23001 -8.86	326.45	313.21	323.07	906,192
19 Jan 22	323.09000 -4.80	330.20	322.61	328.07	884,658
18 Jan 22	327.89001 +0.96	327.92	321.72	323.62	816,641
14 Jan 22	326.92999 -0.86	327.00	320.27	324.24	775,883
13 Jan 22	327.79001 +2.68	330.50	324.47	325.18	499,517
12 Jan 22	325.10999 +3.74	327.25	322.89	324.59	529,094
11 Jan 22	321.37000 +3.92	322.05	311.99	317.81	541,540
10 Jan 22	317.45001 -6.29	321.87	315.28	320.73	576,842
07 Jan 22	323.73999 -0.39	328.23	322.81	324.52	621,752
06 Jan 22	324.13000 +5.76	325.82	318.17	320.50	594,435
05 Jan 22	318.37000 -5.67	326.71	318.00	325.48	1,015,215
04 Jan 22	324.04001 +8.04	326.99	316.47	319.84	712,451
03 Jan 22	316.00000 -2.12	322.02	314.13	318.41	880,447
31 Dec 21	318.12000 +3.12	319.37	314.61	315.00	352,842
30 Dec 21	315.00000 -3.60	319.96	314.70	319.07	439,688
29 Dec 21	318.60001 +1.18	319.92	317.39	318.47	281,617
28 Dec 21	317.42001 +0.89	319.00	316.28	316.28	306,135
27 Dec 21	316.53000 +4.64	316.58	311.86	312.55	375,249
23 Dec 21	311.89001 +5.41	313.20	306.81	307.92	633,153
22 Dec 21	306.48001 +1.15	307.35	304.10	304.87	426,355
21 Dec 21	305.32999 +8.95	306.44	299.11	300.32	623,281
20 Dec 21	296.38000 -6.23	297.59	289.77	297.59	823,973
17 Dec 21	302.60999 -10.53	312.79	302.14	312.65	1,554,583
16 Dec 21	313.14001 -1.97	318.87	311.93	318.42	827,353
15 Dec 21	315.10999 +3.71	316.13	307.20	312.06	717,840
14 Dec 21	311.39999 -2.70	317.46	309.62	312.46	624,454
13 Dec 21	314.10001 -4.83	320.50	313.87	320.00	636,986
10 Dec 21	318.92999 +0.61	322.74	317.79	320.59	450,981
09 Dec 21	318.32001 +2.09	320.21	313.34	314.88	486,500
08 Dec 21	316.23001 +1.77	317.38	313.34	315.02	409,103
07 Dec 21	314.45999 +2.80	319.57	313.55	315.03	552,728
06 Dec 21	311.66000 +6.26	314.51	307.11	309.84	710,313
03 Dec 21	305.39999 +0.47	307.19	299.79	306.70	650,425
02 Dec 21	304.92999 +11.83	307.04	294.88	295.28	706,204
01 Dec 21	293.10001 -8.96	309.36	293.06	308.08	801,156
30 Nov 21	302.06000 -7.08	309.44	299.92	305.67	1,397,804
29 Nov 21	309.14001 -0.50	314.56	304.86	313.56	716,578
26 Nov 21	309.64001 -15.40	316.06	307.03	316.06	684,574
24 Nov 21	325.04001 -3.98	328.19	324.78	326.91	499,037
23 Nov 21	329.01999 +2.43	329.65	325.44	328.30	697,070
22 Nov 21	326.59000 -3.16	332.33	326.48	330.94	547,645
19 Nov 21	329.75000 -2.55	334.82	329.73	333.29	865,516
18 Nov 21	332.29999 +2.98	332.50	327.62	329.70	761,946
17 Nov 21	329.32001 -3.16	332.55	328.08	330.81	446,423
16 Nov 21	332.48001 +4.15	334.78	328.86	330.04	790,469
15 Nov 21	328.32999 -5.67	334.98	327.80	334.74	689,795
12 Nov 21	334.00000 +7.10	334.34	326.73	329.09	919,117
11 Nov 21	326.89999 +0.11	328.69	324.30	327.10	419,295
10 Nov 21	326.79001 -2.78	328.99	324.76	328.51	557,965
09 Nov 21	329.57001 +0.10	333.00	327.88	330.29	554,219
08 Nov 21	329.47000 +3.72	332.61	326.61	328.84	883,290
05 Nov 21	325.75000 +0.11	330.60	322.38	330.12	940,550
04 Nov 21	325.64001 +21.56	329.93	318.68	320.00	1,617,594
03 Nov 21	304.07999 +2.15	304.36	298.17	299.57	850,583
02 Nov 21	301.92999 +1.11	303.91	300.91	302.26	1,119,818
01 Nov 21	300.82001 +4.23	302.48	295.97	297.34	608,994
29 Oct 21	296.59000 -5.09	302.71	296.25	300.11	713,213
28 Oct 21	301.67999 +3.70	304.46	297.94	298.27	774,595
27 Oct 21	297.98001 -6.22	305.54	297.67	304.49	869,603
26 Oct 21	304.20001 +0.30	308.00	302.58	304.43	720,664
25 Oct 21	303.89999 +4.65	304.61	297.86	298.89	738,633
22 Oct 21	299.25000 +0.05	302.55	298.86	300.03	325,340
21 Oct 21	299.20001 -1.14	299.47	296.65	299.44	318,246
20 Oct 21	300.34000 +4.10	301.21	295.09	296.00	479,933
19 Oct 21	296.23999 +0.46	297.50	294.19	296.72	359,482
18 Oct 21	295.78000 -2.17	297.21	293.64	294.67	469,377
15 Oct 21	297.95001 +3.45	301.65	296.46	297.70	431,863
14 Oct 21	294.50000 +8.68	295.52	288.26	289.05	454,622
13 Oct 21	285.82001 +1.11	287.79	283.00	284.74	510,210
12 Oct 21	284.70999 -2.72	290.16	283.89	288.66	416,082
11 Oct 21	287.42999 -3.52	292.83	287.15	291.49	584,134
08 Oct 21	290.95001 +1.19	292.39	287.68	290.80	469,950
07 Oct 21	289.76001 -3.82	298.24	288.97	296.39	835,450
06 Oct 21	293.57999 +1.64	293.95	284.70	288.67	995,584
05 Oct 21	291.94000 +2.99	295.59	288.08	289.15	940,874
04 Oct 21	288.95001 -2.74	292.31	286.66	290.35	962,736
01 Oct 21	291.69000 +12.07	292.78	280.74	282.48	1,090,500
30 Sep 21	279.62000 -8.97	290.14	279.46	289.55	918,683
29 Sep 21	288.59000 +2.63	290.55	285.47	287.39	777,311
28 Sep 21	285.95999 -5.07	291.00	284.85	290.38	917,110
27 Sep 21	291.03000 +3.19	296.15	288.41	288.98	706,970
24 Sep 21	287.84000 -3.26	291.97	287.70	291.05	644,989
23 Sep 21	291.10001 +5.70	293.62	286.96	287.02	1,032,589
22 Sep 21	285.39999 +5.93	287.26	281.72	283.24	652,886
21 Sep 21	279.47000 -5.27	286.27	279.35	286.20	894,888
20 Sep 21	284.73999 -2.89	285.17	279.12	280.99	1,003,614
17 Sep 21	287.63000 -1.91	293.86	284.89	293.82	1,302,201
16 Sep 21	289.54001 -0.65	291.41	286.95	289.24	640,382
15 Sep 21	290.19000 +4.48	290.57	285.20	286.09	577,437
14 Sep 21	285.70999 -3.81	291.70	284.83	291.62	643,518
13 Sep 21	289.51999 +5.47	291.27	284.16	287.58	907,756
10 Sep 21	284.04999 -3.97	291.05	283.40	289.65	799,741
09 Sep 21	288.01999 +0.26	289.44	284.38	287.76	741,744
08 Sep 21	287.76001 -2.14	289.42	283.14	289.16	1,043,712
07 Sep 21	289.89999 -0.01	293.76	288.16	289.37	1,225,154
03 Sep 21	289.91000 -4.97	294.53	289.25	293.76	770,398
02 Sep 21	294.88000 +0.92	297.23	293.68	295.33	811,743
01 Sep 21	293.95999 -2.71	297.15	291.26	296.71	751,756
31 Aug 21	296.67001 -4.88	302.18	296.29	302.18	1,452,181
30 Aug 21	301.54999 -2.98	304.79	300.98	304.79	555,671
27 Aug 21	304.53000 +0.52	308.36	304.23	305.76	783,029
26 Aug 21	304.01001 +0.50	305.90	301.53	303.25	741,679
25 Aug 21	303.51001 +4.54	305.19	298.00	299.67	844,966
24 Aug 21	298.97000 +4.41	301.26	295.08	295.12	1,007,973
23 Aug 21	294.56000 +6.71	295.97	288.74	289.88	828,279
20 Aug 21	287.85001 +0.52	289.75	285.50	286.77	625,702
19 Aug 21	287.32999 -5.73	294.97	285.77	291.02	744,727
18 Aug 21	293.06000 -3.28	296.00	292.70	294.84	985,490
17 Aug 21	296.34000 -2.66	298.36	293.64	296.89	1,290,093
16 Aug 21	299.00000 +6.00	302.20	291.26	291.72	1,846,658
13 Aug 21	293.00000 -1.63	296.55	290.20	295.63	1,156,381
12 Aug 21	294.63000 -1.37	297.00	294.22	295.19	1,644,423
11 Aug 21	296.00000 -2.65	301.91	294.47	300.62	2,338,276
10 Aug 21	298.64999 +1.50	301.32	295.50	296.89	1,528,578
09 Aug 21	297.14999 -1.38	299.73	294.39	298.68	1,110,972
06 Aug 21	298.53000 -1.70	302.06	292.85	293.49	1,413,426
05 Aug 21	300.23001 -3.12	305.48	298.77	302.89	1,172,340
04 Aug 21	303.35001 -6.08	310.31	303.23	306.34	830,939
03 Aug 21	309.42999 +3.97	310.32	301.33	304.16	772,399
02 Aug 21	305.45999 -6.57	318.50	305.25	306.00	1,355,867
30 Jul 21	312.03000 +2.69	312.16	308.00	308.38	491,337
29 Jul 21	309.34000 +3.02	310.93	306.75	309.00	519,082
28 Jul 21	306.32001 -2.86	310.55	305.41	310.13	516,331
27 Jul 21	309.17999 -0.05	312.08	305.55	307.39	517,455
26 Jul 21	309.23001 +2.55	309.36	305.80	306.91	451,062
23 Jul 21	306.67999 +3.77	307.72	303.54	306.15	449,469
22 Jul 21	302.91000 -2.27	305.94	301.95	305.94	426,202
21 Jul 21	305.17999 +5.65	307.05	300.52	302.03	603,471
20 Jul 21	299.53000 +9.60	300.29	289.36	290.20	1,061,706
19 Jul 21	289.92999 -10.07	293.86	286.23	293.86	910,679
16 Jul 21	300.00000 -6.24	308.12	299.50	307.40	659,005
15 Jul 21	306.23999 -0.59	310.53	304.18	304.75	704,506
14 Jul 21	306.82999 -2.97	311.99	304.74	311.73	657,604
13 Jul 21	309.79999 -3.59	313.61	309.26	313.38	675,598
12 Jul 21	313.39001 +1.82	313.53	308.65	309.00	889,356
09 Jul 21	311.57001 +4.69	313.61	310.36	311.35	649,356
08 Jul 21	306.88000 -1.36	311.77	301.20	303.34	1,155,782
07 Jul 21	308.23999 +4.32	310.62	303.29	303.29	879,376
06 Jul 21	303.92001 -4.35	307.40	301.53	306.82	1,176,090
02 Jul 21	308.26999 +1.24	309.75	305.88	307.46	709,051
01 Jul 21	307.03000 -0.08	310.00	306.00	309.78	996,488
30 Jun 21	307.10999 +4.46	307.67	301.13	301.13	957,251
29 Jun 21	302.64999 -1.17	307.85	302.43	306.22	982,524
28 Jun 21	303.82001 +2.08	305.00	297.07	300.85	1,160,866
25 Jun 21	301.73999 +2.87	303.81	299.83	300.35	1,395,974
24 Jun 21	298.87000 +3.63	299.72	294.76	296.43	1,111,570
23 Jun 21	295.23999 +5.95	297.89	290.58	292.95	1,295,000
22 Jun 21	289.29001 +1.24	290.65	285.23	287.20	778,287
21 Jun 21	288.04999 +7.06	288.93	282.56	284.89	845,856
18 Jun 21	280.98999 -4.26	285.81	280.50	280.94	1,532,791
17 Jun 21	285.25000 -10.70	296.98	281.98	295.87	1,239,214
16 Jun 21	295.95001 +0.06	298.48	291.70	295.34	864,216
15 Jun 21	295.89001 -1.02	298.20	294.02	298.12	1,746,053
14 Jun 21	296.91000 -5.07	301.95	295.14	301.46	1,119,524
11 Jun 21	301.98001 -1.18	306.75	300.69	305.54	771,353
10 Jun 21	303.16000 -2.24	308.39	302.13	308.21	719,618
09 Jun 21	305.39999 -5.58	309.63	305.00	309.63	617,099
08 Jun 21	310.98001 +3.60	312.18	305.19	307.95	523,659
07 Jun 21	307.38000 -1.66	310.18	305.03	309.59	458,008
04 Jun 21	309.04001 -0.21	310.68	306.51	309.22	598,790
03 Jun 21	309.25000 -1.22	311.12	306.09	308.92	512,459
02 Jun 21	310.47000 -2.78	314.57	309.71	314.15	561,640
01 Jun 21	313.25000 +5.10	314.64	310.36	312.37	666,608
28 May 21	308.14999 +0.07	309.56	306.48	309.15	718,360
27 May 21	308.07999 +3.13	311.00	307.76	309.56	1,378,570
26 May 21	304.95001 +0.32	306.02	302.22	304.83	506,789
25 May 21	304.63000 -1.24	309.61	304.15	306.23	496,853
24 May 21	305.87000 +0.05	308.59	303.50	307.78	508,231
21 May 21	305.82001 +0.69	309.51	304.59	307.56	631,653
20 May 21	305.13000 +0.16	306.83	302.72	306.53	984,227
19 May 21	304.97000 -6.14	307.23	301.00	305.00	1,111,335
18 May 21	311.10999 -5.63	318.14	311.05	317.75	906,518
17 May 21	316.73999 -5.10	321.53	314.07	320.95	808,066
14 May 21	321.84000 +5.63	324.21	316.77	316.77	807,991
13 May 21	316.20999 +12.14	317.31	304.65	304.85	1,000,349
12 May 21	304.07001 -8.62	313.90	304.00	312.28	683,548
11 May 21	312.69000 -3.63	314.90	307.60	311.89	834,479
10 May 21	316.32001 -2.94	324.68	315.87	321.04	1,024,524
07 May 21	319.26001 +3.19	321.30	310.00	314.78	775,527
06 May 21	316.07001 +0.37	316.46	311.42	315.07	1,136,415
05 May 21	315.70001 +1.94	316.86	314.38	314.47	527,511
04 May 21	313.76001 +2.38	314.64	305.48	311.77	1,441,292
03 May 21	311.38000 -2.43	318.07	309.55	317.00	845,298
30 Apr 21	313.81000 -0.12	314.62	309.77	311.60	1,063,666
29 Apr 21	313.92999 -5.01	319.74	309.26	317.77	1,027,952
28 Apr 21	318.94000 -0.60	322.10	318.00	319.26	859,639
27 Apr 21	319.54001 +0.41	321.00	317.33	319.49	760,843
26 Apr 21	319.13000 +1.01	321.49	317.44	319.00	736,260
23 Apr 21	318.12000 +4.35	320.00	315.08	316.64	759,452
22 Apr 21	313.76999 -3.83	318.82	313.67	317.77	511,953
21 Apr 21	317.60001 +5.44	318.47	309.63	311.45	476,930
20 Apr 21	312.16000 -5.36	317.34	308.45	315.51	774,729
19 Apr 21	317.51999 -3.59	320.00	315.52	320.00	765,685
16 Apr 21	321.10999 +2.77	323.48	317.60	321.63	565,242
15 Apr 21	318.34000 +0.67	320.25	315.24	319.68	458,605
14 Apr 21	317.67001 +2.06	321.43	316.51	317.01	509,032
13 Apr 21	315.60999 -5.57	320.24	314.40	319.71	681,698
12 Apr 21	321.17999 +0.09	322.82	319.88	322.44	739,411
09 Apr 21	321.09000 +2.63	321.09	315.41	319.73	658,328
08 Apr 21	318.45999 +1.62	318.50	313.80	315.75	584,314
07 Apr 21	316.84000 -0.33	319.95	313.85	316.88	609,980
06 Apr 21	317.17001 -2.01	323.80	316.07	319.86	798,923
05 Apr 21	319.17999 +2.97	320.81	316.83	319.53	926,588
01 Apr 21	316.20999 +0.78	318.21	313.68	317.62	963,549
31 Mar 21	315.42999 -1.90	319.19	314.34	317.00	688,299
30 Mar 21	317.32999 +0.15	320.51	316.19	317.08	694,803
29 Mar 21	317.17999 -0.41	320.72	316.30	318.50	548,467
26 Mar 21	317.59000 +3.34	318.92	313.33	317.53	1,068,161
25 Mar 21	314.25000 +5.92	315.25	302.73	306.65	579,866
24 Mar 21	308.32999 +2.63	313.59	307.83	307.83	575,981
23 Mar 21	305.70001 -5.28	311.99	303.71	310.10	1,253,522
22 Mar 21	310.98001 -0.07	313.64	306.57	311.05	841,259
19 Mar 21	311.04999 -4.00	314.46	307.07	313.68	1,114,961
18 Mar 21	315.04999 +0.38	321.74	314.06	314.06	870,099
17 Mar 21	314.67001 +4.75	316.05	309.67	310.51	705,673
16 Mar 21	309.92001 -4.99	315.63	309.60	313.41	795,021
15 Mar 21	314.91000 +2.35	315.49	310.00	311.85	737,082
12 Mar 21	312.56000 +4.29	313.36	308.27	309.85	713,584
11 Mar 21	308.26999 +1.97	313.79	305.54	308.22	1,506,253
10 Mar 21	306.29999 +10.41	308.32	296.55	298.35	1,346,686
09 Mar 21	295.89001 -2.92	301.88	295.46	299.95	1,339,683
08 Mar 21	298.81000 -1.18	302.33	297.65	301.90	1,301,716
05 Mar 21	299.98999 +6.85	300.84	288.81	296.26	1,147,620
04 Mar 21	293.14001 -3.40	298.53	288.12	295.12	1,436,093
03 Mar 21	296.54001 +0.57	302.90	295.62	296.91	751,327
02 Mar 21	295.97000 -1.61	298.54	295.09	296.53	645,744
01 Mar 21	297.57999 +10.62	300.79	291.61	292.15	640,213
26 Feb 21	286.95999 -2.43	292.17	284.11	289.17	813,521
25 Feb 21	289.39001 -7.68	297.86	287.79	296.10	1,216,812
24 Feb 21	297.07001 +11.06	297.72	285.29	285.92	1,535,551
23 Feb 21	286.01001 +3.70	286.68	276.74	283.56	1,133,229
22 Feb 21	282.31000 +2.58	285.59	278.12	279.73	1,300,729
19 Feb 21	279.73001 +11.39	280.74	269.38	271.04	1,621,226
18 Feb 21	268.34000 -3.67	272.16	266.26	270.07	866,815
17 Feb 21	272.01001 -4.21	275.83	271.65	274.89	624,883
16 Feb 21	276.22000 -0.02	279.69	274.21	278.85	908,916
12 Feb 21	276.23999 +3.22	276.33	271.77	272.30	925,719
11 Feb 21	273.01999 +0.09	276.41	266.72	275.58	1,262,328
10 Feb 21	272.92999 -2.73	276.78	269.92	275.65	855,538
09 Feb 21	275.66000 -2.98	278.20	269.89	276.85	940,529
08 Feb 21	278.64001 -0.83	281.74	275.58	281.46	858,030
05 Feb 21	279.47000 +10.49	281.69	274.55	274.55	1,529,052
04 Feb 21	268.98001 -2.24	287.85	268.98	287.85	2,073,815
03 Feb 21	271.22000 +2.84	272.51	267.38	268.51	665,612
02 Feb 21	268.38000 +0.19	273.73	267.48	271.51	995,422
01 Feb 21	268.19000 +3.58	269.21	263.59	267.77	689,112
29 Jan 21	264.60999 -0.93	267.61	260.43	263.05	1,265,119
28 Jan 21	265.54001 +15.62	268.05	255.79	256.68	1,307,097
27 Jan 21	249.92000 -17.12	262.42	247.41	260.86	1,454,444
26 Jan 21	267.04001 -2.73	272.47	266.32	271.97	832,667
25 Jan 21	269.76999 -5.40	274.97	265.32	274.00	1,075,421
22 Jan 21	275.17001 -4.03	276.38	271.68	275.92	1,114,130
21 Jan 21	279.20001 -7.67	287.94	278.68	287.28	821,508
20 Jan 21	286.87000 -1.93	290.71	286.19	290.55	851,041
19 Jan 21	288.79999 +3.63	291.18	287.42	288.62	982,417
15 Jan 21	285.17001 -5.95	288.50	282.33	287.98	870,264
14 Jan 21	291.12000 +4.90	293.80	287.77	288.87	557,928
13 Jan 21	286.22000 -1.54	289.11	285.39	287.22	872,717
12 Jan 21	287.76001 +3.74	290.21	283.69	284.87	738,472
11 Jan 21	284.01999 +3.36	285.44	276.74	277.17	753,587
08 Jan 21	280.66000 -0.70	282.67	275.98	281.40	1,279,655
07 Jan 21	281.35999 +0.51	285.56	279.71	284.59	856,090
06 Jan 21	280.85001 +8.83	286.37	274.19	274.37	861,222
05 Jan 21	272.01999 +6.00	273.71	265.32	265.32	621,354
04 Jan 21	266.01999 -6.39	275.03	264.20	273.51	615,308
31 Dec 20	272.41000 +2.19	272.75	267.97	269.50	458,684
30 Dec 20	270.22000 +4.09	271.21	267.46	267.46	330,584
29 Dec 20	266.13000 -1.57	270.73	263.00	269.31	551,610
28 Dec 20	267.70001 -1.75	272.14	267.65	270.99	542,475
24 Dec 20	269.45001 +0.05	271.08	267.33	269.10	139,815
23 Dec 20	269.39999 +1.82	271.06	267.68	269.58	1,062,127
22 Dec 20	267.57999 -5.21	272.46	267.09	272.46	891,846
21 Dec 20	272.79001 +0.79	273.14	264.25	266.22	609,179
18 Dec 20	272.00000 -1.30	275.60	270.46	273.04	1,283,484
17 Dec 20	273.29999 +0.49	274.61	271.29	274.51	664,086
16 Dec 20	272.81000 -2.98	276.21	271.41	275.68	465,310
15 Dec 20	275.79001 +5.70	277.09	270.54	274.04	552,829
14 Dec 20	270.09000 -4.59	278.62	270.00	278.11	562,288
11 Dec 20	274.67999 +0.24	276.48	270.83	270.83	561,065
10 Dec 20	274.44000 -1.88	276.52	272.48	275.06	651,829
09 Dec 20	276.32001 +2.08	276.93	272.38	275.18	587,795
08 Dec 20	274.23999 +2.70	274.84	269.06	269.06	701,251
07 Dec 20	271.54001 -4.20	274.58	268.85	274.10	1,193,383
04 Dec 20	275.73999 +6.62	277.05	270.91	271.17	822,773
03 Dec 20	269.12000 -0.99	272.60	268.42	269.39	1,067,690
02 Dec 20	270.10999 -0.25	271.11	265.70	268.76	825,604
01 Dec 20	270.35999 +3.10	273.06	269.18	271.61	801,949
30 Nov 20	267.26001 -5.59	271.25	265.30	270.74	924,908
27 Nov 20	272.85001 -1.25	277.36	271.14	275.90	340,159
25 Nov 20	274.10001 -5.76	278.27	272.29	278.26	961,707
24 Nov 20	279.85999 +7.95	280.29	273.92	276.52	712,986
23 Nov 20	271.91000 +4.79	273.44	268.17	269.58	621,825
20 Nov 20	267.12000 -1.72	268.71	266.14	268.59	814,706
19 Nov 20	268.84000 +3.80	268.99	260.83	263.44	974,765
18 Nov 20	265.04001 +1.92	268.17	263.17	264.14	854,178
17 Nov 20	263.12000 -4.77	265.49	259.37	265.36	868,641
16 Nov 20	267.89001 +8.90	269.80	261.01	265.27	917,896
13 Nov 20	258.98999 +2.12	261.76	256.37	259.57	827,625
12 Nov 20	256.87000 -3.90	260.97	255.07	260.58	2,005,814
11 Nov 20	260.76999 -0.39	263.50	257.59	262.91	1,542,845
10 Nov 20	261.16000 +8.37	262.73	252.64	252.64	1,669,619
09 Nov 20	252.78999 +15.23	269.12	251.77	260.00	2,094,322
06 Nov 20	237.56000 -0.42	238.49	236.11	236.77	1,021,026
05 Nov 20	237.98000 +20.04	239.56	226.99	228.67	2,165,444
04 Nov 20	217.94000 -8.26	224.42	216.92	223.46	1,062,973
03 Nov 20	226.20000 +8.18	227.68	220.95	222.23	1,007,400
02 Nov 20	218.02000 +9.66	219.14	211.03	212.45	798,607
30 Oct 20	208.36000 +0.52	209.65	204.66	207.33	944,723
29 Oct 20	207.84000 +4.61	210.39	200.03	202.80	665,057
28 Oct 20	203.23000 -8.53	209.28	203.03	206.45	759,869
27 Oct 20	211.75999 -6.97	218.66	211.60	217.71	797,702
26 Oct 20	218.73000 -7.43	223.00	216.69	222.98	601,632
23 Oct 20	226.16000 +0.81	228.67	224.26	227.47	587,786
22 Oct 20	225.35001 +2.96	226.23	222.74	223.27	522,552
21 Oct 20	222.39000 -1.18	225.13	221.79	223.57	620,468
20 Oct 20	223.57001 +2.00	226.77	222.37	222.37	693,148
19 Oct 20	221.57001 -1.29	225.88	220.76	222.76	813,920
16 Oct 20	222.86000 +0.20	226.59	222.31	223.47	1,465,836
15 Oct 20	222.66000 +6.64	222.73	211.82	212.62	831,326
14 Oct 20	216.02000 +0.50	219.05	215.61	216.25	475,595
13 Oct 20	215.52000 -2.55	217.86	214.40	216.45	458,336
12 Oct 20	218.07001 -0.04	219.49	216.63	219.19	656,536
09 Oct 20	218.11000 +0.20	221.16	217.73	220.19	579,717
08 Oct 20	217.91000 +0.36	218.76	215.31	218.69	419,750
07 Oct 20	217.55000 +7.71	217.84	212.80	212.98	636,457
06 Oct 20	209.84000 -3.30	217.00	209.43	213.38	568,903
05 Oct 20	213.14000 +5.84	214.04	210.13	210.83	829,902
02 Oct 20	207.30000 +6.57	210.98	196.98	198.13	941,982
01 Oct 20	200.73000 -1.61	205.10	198.81	203.43	744,548
30 Sep 20	202.34000 +0.16	206.77	199.89	203.41	961,200
29 Sep 20	202.17999 -0.76	204.64	200.43	203.13	403,205
28 Sep 20	202.94000 +2.96	206.71	202.45	203.14	529,019
25 Sep 20	199.98000 +4.06	201.35	193.40	193.61	575,011
24 Sep 20	195.92000 +0.45	198.97	192.25	195.47	593,675
23 Sep 20	195.47000 -5.16	204.01	195.12	200.00	902,891
22 Sep 20	200.63000 +1.64	201.09	197.35	198.90	556,960
21 Sep 20	198.99001 -9.42	204.40	194.42	202.85	1,109,963
18 Sep 20	208.41000 -5.66	215.45	207.79	213.60	951,020
17 Sep 20	214.07001 -0.26	215.89	208.46	211.71	685,791
16 Sep 20	214.33000 +4.40	217.59	211.10	212.23	710,094
15 Sep 20	209.92999 -1.51	214.25	209.77	212.31	524,141
14 Sep 20	211.44000 +2.31	212.44	209.42	211.16	988,007
11 Sep 20	209.13000 +4.82	209.96	205.11	205.64	865,812
10 Sep 20	204.31000 -2.78	209.54	203.52	207.97	624,266
09 Sep 20	207.09000 +3.98	208.80	204.80	205.00	702,093
08 Sep 20	203.11000 -4.19	207.35	202.86	205.23	650,205
04 Sep 20	207.30000 +0.99	210.57	204.81	209.07	1,399,115
03 Sep 20	206.31000 -8.02	214.54	204.41	214.00	998,663
02 Sep 20	214.33000 +2.56	215.21	210.66	212.87	1,011,060
01 Sep 20	211.77000 +5.76	211.98	203.57	205.00	996,789
31 Aug 20	206.00999 -4.46	209.96	205.95	209.36	1,027,514
28 Aug 20	210.47000 +2.68	211.22	208.39	209.11	854,043
27 Aug 20	207.78999 -1.99	211.69	207.72	210.75	616,576
26 Aug 20	209.78000 +0.25	210.59	207.40	208.28	969,840
25 Aug 20	209.53000 -0.24	211.24	207.89	210.87	769,431
24 Aug 20	209.77000 +3.45	210.29	206.14	207.37	785,733
21 Aug 20	206.32001 +1.45	207.83	204.63	204.76	893,595
20 Aug 20	204.87000 -1.24	206.21	202.97	203.74	626,185
19 Aug 20	206.11000 -0.61	208.07	205.21	206.45	512,665
18 Aug 20	206.72000 -2.01	209.16	206.37	208.25	570,728
17 Aug 20	208.73000 -0.89	211.32	208.46	209.43	614,737
14 Aug 20	209.62000 +1.72	210.93	205.87	206.06	552,482
13 Aug 20	207.89999 -1.66	209.29	206.58	207.50	603,574
12 Aug 20	209.56000 +1.03	211.26	206.86	210.58	907,092
11 Aug 20	208.53000 +4.06	213.86	206.77	207.29	1,966,396
10 Aug 20	204.47000 +6.87	204.63	197.37	197.56	1,093,682
07 Aug 20	197.60001 +4.57	198.04	192.63	194.99	1,130,850
06 Aug 20	193.03000 +7.42	194.72	185.69	186.00	2,048,750
05 Aug 20	185.61000 +4.35	186.80	183.02	183.47	1,033,123
04 Aug 20	181.25999 -0.63	182.70	180.14	181.21	693,110
03 Aug 20	181.89000 +2.97	183.43	178.68	179.65	656,103
31 Jul 20	178.92000 -1.60	179.90	175.65	179.90	876,263
30 Jul 20	180.52000 -3.02	180.82	175.02	180.50	807,116
29 Jul 20	183.53999 +3.17	183.58	180.90	182.44	1,476,240
28 Jul 20	180.37000 -5.28	185.81	180.35	184.96	470,498
27 Jul 20	185.64999 +2.79	186.12	180.66	182.87	645,245
24 Jul 20	182.86000 -1.20	184.90	182.03	184.01	423,246
23 Jul 20	184.06000 -0.74	185.79	182.92	184.23	448,432
22 Jul 20	184.80000 +1.59	185.55	182.30	182.92	621,990
21 Jul 20	183.21001 +1.90	185.77	182.25	182.60	954,710
20 Jul 20	181.31000 -3.65	184.31	180.16	183.67	562,730
17 Jul 20	184.96001 +0.50	186.33	183.75	185.38	628,140
16 Jul 20	184.46001 -2.36	186.28	182.37	186.22	1,027,634
15 Jul 20	186.82001 +3.16	189.00	183.97	188.19	1,614,511
14 Jul 20	183.66000 +7.66	183.78	174.88	176.50	1,119,454
13 Jul 20	176.00000 +0.60	180.54	175.40	177.69	1,464,610
10 Jul 20	175.39999 -0.92	176.91	174.50	176.75	1,199,999
09 Jul 20	176.32001 -2.81	179.73	174.07	178.93	1,095,783
08 Jul 20	179.13000 -3.21	184.04	177.90	182.89	1,432,920
07 Jul 20	182.34000 -4.16	185.78	181.95	184.80	745,669
06 Jul 20	186.50000 +3.52	188.86	184.59	186.71	685,633
02 Jul 20	182.98000 +2.39	187.99	181.27	183.81	809,084
01 Jul 20	180.59000 -2.68	186.62	179.79	183.26	1,025,595
30 Jun 20	183.27000 +3.70	184.92	178.11	178.50	1,589,916
29 Jun 20	179.57001 +7.03	180.22	173.60	174.78	841,852
26 Jun 20	172.53999 -4.08	176.59	171.58	175.99	1,482,532
25 Jun 20	176.62000 +2.90	176.82	170.30	173.29	948,225
24 Jun 20	173.72000 -7.85	179.70	172.29	179.50	1,764,361
23 Jun 20	181.57001 -1.00	186.21	181.35	185.94	972,209
22 Jun 20	182.57001 -0.37	183.63	179.80	182.26	1,008,206
19 Jun 20	182.94000 -2.38	189.67	181.44	189.43	1,561,883
18 Jun 20	185.32001 +0.84	187.52	182.82	183.35	713,857
17 Jun 20	184.48000 -5.08	190.85	184.00	190.68	988,488
16 Jun 20	189.56000 +5.92	195.91	184.70	194.00	1,151,740
15 Jun 20	183.64000 +3.48	184.18	172.06	172.28	1,179,485
12 Jun 20	180.16000 +6.74	182.35	173.72	181.43	1,464,011
11 Jun 20	173.42000 -13.77	180.12	173.13	178.73	1,424,786
10 Jun 20	187.19000 -7.99	194.66	187.05	194.37	1,800,485
09 Jun 20	195.17999 -6.96	199.28	195.10	197.54	1,062,191
08 Jun 20	202.14000 +6.69	203.56	195.69	195.69	1,302,578
05 Jun 20	195.45000 -1.41	209.40	194.91	205.10	2,669,437
04 Jun 20	196.86000 +0.56	198.32	193.04	194.39	1,766,552
03 Jun 20	196.30000 +11.15	196.62	188.99	188.99	1,676,735
02 Jun 20	185.14999 +2.19	185.61	182.86	184.94	1,379,387
01 Jun 20	182.96001 +2.99	184.73	179.52	180.62	1,110,151
29 May 20	179.97000 +1.15	182.08	176.44	177.28	1,770,265
28 May 20	178.82001 -4.87	185.57	178.48	185.20	1,961,781
27 May 20	183.69000 +4.06	185.47	180.07	183.51	2,149,790
26 May 20	179.63000 +12.75	180.99	173.51	173.81	1,908,776
22 May 20	166.88000 +0.15	168.08	163.86	167.58	705,818
21 May 20	166.73000 -1.63	171.05	165.88	168.52	770,281
20 May 20	168.36000 +4.23	170.97	167.07	167.13	875,363
19 May 20	164.13000 -1.01	169.24	161.00	164.24	1,432,187
18 May 20	165.14000 +11.85	166.73	160.97	161.23	1,432,443
15 May 20	153.28999 +2.22	156.52	148.22	149.08	1,380,207
14 May 20	151.07001 +4.28	151.10	140.01	143.28	1,462,690
13 May 20	146.78999 -5.92	152.42	144.51	151.14	1,892,320
12 May 20	152.71001 -5.67	159.85	152.70	158.88	1,667,666
11 May 20	158.38000 -2.62	160.12	154.60	159.16	2,037,377
08 May 20	161.00000 +5.01	162.63	157.64	158.79	1,488,951
07 May 20	155.99001 +2.63	158.68	154.64	154.99	831,349
06 May 20	153.36000 -0.19	155.90	150.35	154.07	996,804
05 May 20	153.55000 -3.08	160.25	152.84	158.62	1,405,190
04 May 20	156.63000 +3.55	157.69	148.02	149.59	1,820,534
01 May 20	153.08000 -5.04	160.00	148.72	157.41	1,692,513
30 Apr 20	158.12000 +1.26	160.01	153.04	158.01	2,425,384
29 Apr 20	156.86000 +10.41	160.77	154.01	156.89	2,449,054
28 Apr 20	146.45000 +4.75	149.35	144.80	146.76	1,688,475
27 Apr 20	141.70000 +6.75	142.89	135.31	136.22	1,092,340
24 Apr 20	134.95000 +2.50	136.04	130.68	134.13	1,052,377
23 Apr 20	132.45000 -0.15	137.42	131.94	134.60	970,448
22 Apr 20	132.60001 +2.18	135.37	131.42	135.06	997,617
21 Apr 20	130.42000 -3.95	132.29	128.87	129.86	1,142,815
20 Apr 20	134.37000 -4.23	137.32	131.29	134.07	1,544,479
17 Apr 20	138.60001 +12.60	139.65	131.29	131.95	1,716,716
16 Apr 20	126.00000 -5.00	132.19	123.32	131.48	3,102,178
15 Apr 20	131.00000 -11.11	136.03	130.25	133.27	2,332,691
14 Apr 20	142.11000 +3.20	144.73	139.61	142.74	922,172
13 Apr 20	138.91000 -6.26	143.93	136.01	142.44	1,094,075
09 Apr 20	145.17000 +3.78	148.83	141.44	145.27	1,448,107
08 Apr 20	141.39000 +9.03	142.60	133.83	134.10	1,218,268
07 Apr 20	132.36000 +1.59	143.49	132.28	138.32	1,790,307
06 Apr 20	130.77000 +14.96	131.61	123.42	126.53	1,373,479
03 Apr 20	115.81000 -3.03	120.15	114.02	118.41	1,212,634
02 Apr 20	118.84000 +2.75	125.39	115.11	115.79	1,460,353
01 Apr 20	116.09000 -13.64	122.49	113.80	120.82	2,335,218
31 Mar 20	129.73000 -0.62	135.21	127.15	129.14	2,520,463
30 Mar 20	130.35001 +9.07	131.46	119.75	123.24	1,767,687
27 Mar 20	121.28000 -9.27	126.15	118.11	125.38	2,398,516
26 Mar 20	130.55000 +4.02	132.76	123.05	128.91	2,232,622
25 Mar 20	126.53000 +11.00	134.99	113.25	118.65	2,843,010
24 Mar 20	115.53000 +17.97	116.28	104.43	105.45	1,928,342
23 Mar 20	97.56000 -4.87	102.61	93.51	100.75	1,676,301
20 Mar 20	102.43000 -1.80	117.83	101.70	107.78	2,388,929
19 Mar 20	104.23000 +1.74	106.50	94.18	101.01	1,874,551
18 Mar 20	102.49000 -20.53	117.36	93.00	113.57	1,877,869
17 Mar 20	123.02000 +5.26	124.15	110.03	119.69	2,153,373
16 Mar 20	117.76000 -22.56	128.32	117.17	127.00	2,362,940
13 Mar 20	140.32001 +9.92	142.50	128.64	139.29	2,826,528
12 Mar 20	130.39999 -17.26	137.86	126.19	136.18	2,610,738
11 Mar 20	147.66000 -12.41	155.18	144.39	154.28	1,911,827
10 Mar 20	160.07001 +13.59	160.07	146.11	152.76	2,398,239
09 Mar 20	146.48000 -18.51	152.37	138.41	150.00	3,002,030
06 Mar 20	164.99001 -13.45	174.41	163.48	173.20	3,336,026
05 Mar 20	178.44000 -16.13	188.41	177.46	186.92	1,937,549
04 Mar 20	194.57001 +8.06	194.98	187.25	189.59	1,584,947
03 Mar 20	186.50999 -6.08	198.81	185.82	192.01	1,183,976
02 Mar 20	192.59000 +7.82	193.03	182.75	186.20	1,121,976
28 Feb 20	184.77000 -1.14	184.77	176.30	179.12	2,000,047
27 Feb 20	185.91000 -3.76	193.10	181.73	184.92	1,722,159
26 Feb 20	189.67000 -4.81	197.61	189.37	196.43	2,268,144
25 Feb 20	194.48000 -8.63	204.82	193.92	204.03	1,308,114
24 Feb 20	203.11000 -12.09	208.04	201.50	207.20	1,294,837
21 Feb 20	215.20000 -0.08	215.27	211.74	213.80	702,106
20 Feb 20	215.28000 +3.50	215.94	210.87	211.23	946,139
19 Feb 20	211.78000 +1.20	212.76	210.61	211.16	904,876
18 Feb 20	210.58000 -1.26	211.35	208.26	210.67	800,224
14 Feb 20	211.84000 -1.19	213.34	210.60	213.13	535,159
13 Feb 20	213.03000 -0.88	214.33	211.50	212.26	575,586
12 Feb 20	213.91000 +1.66	215.40	213.31	214.49	679,614
11 Feb 20	212.25000 +2.80	213.68	210.54	211.32	586,754
10 Feb 20	209.45000 +1.63	209.61	206.25	206.54	501,792
07 Feb 20	207.82001 -2.03	209.21	206.70	207.93	947,308
06 Feb 20	209.85001 -0.59	210.18	206.79	210.13	967,043
05 Feb 20	210.44000 +4.32	210.77	207.20	209.48	947,502
04 Feb 20	206.12000 +7.99	207.49	202.24	202.24	1,161,805
03 Feb 20	198.13000 +2.44	203.38	195.95	196.64	1,185,277
31 Jan 20	195.69000 -9.46	202.53	194.07	202.53	1,947,606
30 Jan 20	205.14999 +6.13	209.29	199.93	205.12	2,165,622
29 Jan 20	199.02000 +2.22	201.19	197.94	198.00	1,389,877
28 Jan 20	196.80000 +2.78	198.38	194.20	195.57	1,020,466
27 Jan 20	194.02000 -4.26	195.72	192.50	194.09	815,349
24 Jan 20	198.28000 -3.53	202.03	196.59	202.03	659,737
23 Jan 20	201.81000 +3.07	202.28	195.62	197.67	1,221,874
22 Jan 20	198.74001 -3.31	203.28	198.44	202.48	1,005,487
21 Jan 20	202.05000 -4.95	206.43	201.23	205.90	1,016,689
17 Jan 20	207.00000 -0.75	209.75	206.95	207.57	859,241
16 Jan 20	207.75000 +2.41	208.13	205.97	206.35	515,803
15 Jan 20	205.34000 -1.42	207.99	204.02	205.94	983,823
14 Jan 20	206.75999 -1.32	209.05	206.22	207.66	719,144
13 Jan 20	208.08000 +2.77	208.47	204.50	205.53	749,139
10 Jan 20	205.31000 -1.82	208.13	204.72	207.00	802,073
09 Jan 20	207.13000 +0.50	208.13	205.50	207.08	587,514
08 Jan 20	206.63000 +0.14	207.54	205.70	207.13	711,508
07 Jan 20	206.49001 -0.42	207.44	205.00	206.90	699,455
06 Jan 20	206.91000 +0.09	206.98	203.72	204.75	734,103
03 Jan 20	206.82001 -2.95	207.84	203.19	205.63	895,377
02 Jan 20	209.77000 +3.95	209.77	206.15	207.01	845,159
31 Dec 19	205.82001 +0.06	206.83	205.08	205.48	405,381
30 Dec 19	205.75999 -1.24	207.00	205.30	207.00	360,133
27 Dec 19	207.00000 -0.63	208.04	206.40	208.04	305,535
26 Dec 19	207.63000 +1.19	207.65	205.72	207.13	547,776
24 Dec 19	206.44000 -1.75	208.28	205.81	208.28	231,797
23 Dec 19	208.19000 +1.33	208.51	206.54	207.35	548,805
20 Dec 19	206.86000 +0.59	210.22	205.90	209.59	1,296,678
19 Dec 19	206.27000 -0.27	206.95	205.10	206.16	781,391
18 Dec 19	206.53999 +2.82	206.91	203.24	204.70	994,905
17 Dec 19	203.72000 -3.87	211.19	203.13	211.19	2,957,024
16 Dec 19	207.59000 +1.10	210.92	207.59	210.05	709,057
13 Dec 19	206.49001 -2.81	212.05	205.46	208.57	861,842
12 Dec 19	209.30000 +2.96	209.84	204.75	206.00	740,770
11 Dec 19	206.34000 +3.96	206.67	203.55	203.78	889,536
10 Dec 19	202.38000 +0.91	205.47	200.44	204.99	1,071,447
09 Dec 19	201.47000 -0.91	202.92	200.67	201.59	923,786
06 Dec 19	202.38000 +2.97	203.50	200.11	200.11	1,171,508
05 Dec 19	199.41000 +1.94	200.01	198.04	198.04	665,330
04 Dec 19	197.47000 +1.32	200.02	197.01	197.80	802,411
03 Dec 19	196.14999 -1.33	196.49	192.40	194.86	796,109
02 Dec 19	197.48000 -1.31	201.64	197.08	199.85	919,108
29 Nov 19	198.78999 -1.04	199.98	198.09	199.88	307,672
27 Nov 19	199.83000 -0.55	200.40	197.29	200.19	1,130,116
26 Nov 19	200.38000 -1.70	201.65	199.02	201.21	1,049,751
25 Nov 19	202.08000 +4.17	202.30	197.50	198.65	1,177,023
22 Nov 19	197.91000 +1.12	198.08	196.11	197.51	724,834
21 Nov 19	196.78999 +1.80	197.23	193.10	194.84	825,345
20 Nov 19	194.99001 -1.26	197.03	193.09	195.38	574,454
19 Nov 19	196.25000 -0.32	198.08	195.42	197.64	742,734
18 Nov 19	196.57001 -0.08	197.61	195.10	197.24	497,639
15 Nov 19	196.64999 +2.40	197.63	195.56	196.39	547,877
14 Nov 19	194.25000 -1.14	195.80	193.85	194.12	485,075
13 Nov 19	195.39000 -2.15	197.67	194.24	195.82	623,101
12 Nov 19	197.53999 -1.28	199.00	196.67	198.68	714,714
11 Nov 19	198.82001 -0.72	199.35	197.14	197.45	740,682
08 Nov 19	199.53999 +0.32	200.47	198.04	199.03	692,095
07 Nov 19	199.22000 +0.05	201.38	198.14	200.00	861,187
06 Nov 19	199.17000 +0.51	199.98	196.00	197.70	1,017,472
05 Nov 19	198.66000 +0.05	201.11	197.23	198.57	872,143
04 Nov 19	198.61000 +2.71	200.75	196.33	198.32	1,566,515
01 Nov 19	195.89999 +12.41	196.00	185.54	186.09	1,663,066
31 Oct 19	183.49001 -10.46	193.95	182.07	189.00	2,464,186
30 Oct 19	193.95000 +1.01	194.16	190.89	193.44	1,534,956
29 Oct 19	192.94000 +2.57	193.60	187.98	188.63	782,714
28 Oct 19	190.37000 -0.33	193.64	189.44	192.00	1,156,157
25 Oct 19	190.70000 +4.95	191.61	185.35	186.82	878,290
24 Oct 19	185.75000 -1.74	188.51	183.99	188.06	547,523
23 Oct 19	187.49001 +0.60	188.55	185.23	186.18	636,417
22 Oct 19	186.89000 +3.50	188.68	181.59	183.38	944,783
21 Oct 19	183.39000 -1.15	186.75	183.03	185.79	1,025,670
18 Oct 19	184.53999 +1.22	185.19	182.37	182.69	1,112,757
17 Oct 19	183.32001 +3.07	183.90	181.42	181.81	993,141
16 Oct 19	180.25000 -0.31	182.53	179.69	180.71	740,091
15 Oct 19	180.56000 +2.10	183.34	176.69	178.13	839,310
14 Oct 19	178.46001 -1.20	179.50	176.83	178.39	518,990
11 Oct 19	179.66000 +8.91	182.01	173.95	173.99	1,049,951
10 Oct 19	170.75000 +2.91	172.37	167.73	167.73	616,553
09 Oct 19	167.84000 +1.23	168.64	166.39	168.62	727,533
08 Oct 19	166.61000 -4.27	168.87	166.19	168.72	794,485
07 Oct 19	170.88000 -3.88	173.57	169.91	173.34	860,879
04 Oct 19	174.75999 +2.56	174.89	170.48	172.91	730,859
03 Oct 19	172.20000 +0.88	172.52	167.56	170.58	716,003
02 Oct 19	171.32001 -4.41	174.52	169.78	173.85	959,785
01 Oct 19	175.73000 -4.88	183.61	175.26	182.28	801,637
30 Sep 19	180.61000 +0.15	181.30	179.67	181.30	571,673
27 Sep 19	180.46001 +0.34	181.28	178.46	181.23	740,251
26 Sep 19	180.12000 -0.88	181.31	179.46	180.12	686,365
25 Sep 19	181.00000 +3.30	181.04	176.84	178.21	729,051
24 Sep 19	177.70000 -3.36	181.79	176.62	181.47	907,519
23 Sep 19	181.06000 +4.02	182.53	174.37	175.55	1,057,650
20 Sep 19	177.03999 -0.83	179.86	176.90	178.61	1,026,754
19 Sep 19	177.87000 -1.24	180.48	177.72	179.43	516,907
18 Sep 19	179.11000 -0.02	179.24	175.93	178.07	687,131
17 Sep 19	179.13000 -0.05	179.28	175.84	178.38	844,922
16 Sep 19	179.17999 -3.05	181.55	178.17	180.36	763,761
13 Sep 19	182.23000 +0.63	184.42	180.83	183.42	802,422
12 Sep 19	181.60001 -2.86	184.65	179.78	184.62	910,428
11 Sep 19	184.46001 +3.17	184.50	178.72	181.44	1,077,792
10 Sep 19	181.28999 +3.83	181.47	175.82	177.62	1,027,216
09 Sep 19	177.46001 +3.97	177.72	173.22	174.23	778,578
06 Sep 19	173.49001 +1.85	174.17	170.54	172.50	862,012
05 Sep 19	171.64000 +8.43	171.97	165.35	165.35	813,905
04 Sep 19	163.21001 +2.24	164.08	162.35	162.60	564,905
03 Sep 19	160.97000 -4.80	163.88	158.96	163.84	801,741
30 Aug 19	165.77000 +1.63	167.39	165.27	165.62	881,127
29 Aug 19	164.14000 +4.86	164.28	161.35	161.61	529,586
28 Aug 19	159.28000 +1.45	159.87	156.54	157.25	424,342
27 Aug 19	157.83000 -0.73	159.07	157.42	158.63	598,622
26 Aug 19	158.56000 +0.53	160.48	156.97	159.87	688,102
23 Aug 19	158.03000 -6.42	164.52	157.00	162.94	814,525
22 Aug 19	164.45000 +0.37	165.26	163.10	164.97	516,680
21 Aug 19	164.08000 +0.62	165.98	163.36	165.47	616,249
20 Aug 19	163.46001 -1.88	165.01	162.70	164.61	472,260
19 Aug 19	165.34000 +3.52	165.66	163.51	165.09	531,265
16 Aug 19	161.82001 +4.20	162.32	158.25	158.48	706,814
15 Aug 19	157.62000 -1.28	159.16	156.02	158.93	773,860
14 Aug 19	158.89999 -6.74	162.23	158.50	162.03	842,650
13 Aug 19	165.64000 +4.14	167.06	160.42	160.98	689,020
12 Aug 19	161.50000 -3.01	163.70	161.16	163.52	535,713
09 Aug 19	164.50999 -2.93	166.32	163.30	166.26	450,893
08 Aug 19	167.44000 +2.79	167.89	165.75	165.98	635,098
07 Aug 19	164.64999 -2.41	165.33	161.14	163.65	637,847
06 Aug 19	167.06000 +3.59	167.23	163.18	165.09	738,488
05 Aug 19	163.47000 -5.52	165.91	162.21	165.03	874,523
02 Aug 19	168.99001 -3.87	173.03	167.66	172.85	991,935
01 Aug 19	172.86000 -2.22	182.08	172.16	175.00	2,059,821
31 Jul 19	175.08000 -1.72	179.59	172.74	176.72	1,562,334
30 Jul 19	176.80000 +4.01	176.91	170.36	172.15	926,440
29 Jul 19	172.78999 -2.10	175.19	171.87	174.81	1,019,959
26 Jul 19	174.89000 -2.40	176.87	174.14	176.08	731,950
25 Jul 19	177.28999 -0.96	179.18	175.86	178.75	588,210
24 Jul 19	178.25000 +1.57	179.80	173.97	174.91	927,546
23 Jul 19	176.67999 +6.39	176.77	171.14	172.00	877,134
22 Jul 19	170.28999 +0.68	171.41	169.55	169.55	600,472
19 Jul 19	169.61000 +3.84	170.54	166.01	166.72	1,316,961
18 Jul 19	165.77000 -1.61	167.95	165.42	166.97	647,944
17 Jul 19	167.38000 -3.66	170.86	167.34	170.55	870,620
16 Jul 19	171.03999 +3.28	172.40	165.81	166.10	1,324,256
15 Jul 19	167.75999 -1.31	169.30	166.86	168.80	756,723
12 Jul 19	169.07001 +5.65	169.36	162.53	163.18	1,435,762
11 Jul 19	163.42000 +1.66	163.80	160.89	161.35	1,351,607
10 Jul 19	161.75999 -1.60	163.73	159.93	161.87	1,241,560
09 Jul 19	163.36000 -2.46	164.47	162.73	164.47	985,074
08 Jul 19	165.82001 -0.81	167.81	165.21	165.57	594,882
05 Jul 19	166.63000 -1.98	168.00	164.13	167.35	649,349
03 Jul 19	168.61000 +1.06	168.73	166.51	168.43	540,914
02 Jul 19	167.55000 -2.43	169.27	166.31	169.08	951,115
01 Jul 19	169.98000 -0.03	172.71	168.20	172.71	785,841
28 Jun 19	170.00999 +1.56	172.06	168.52	169.42	1,672,420
27 Jun 19	168.45000 -1.79	171.46	168.36	170.34	838,527
26 Jun 19	170.24001 +1.67	171.05	169.27	169.29	740,217
25 Jun 19	168.57001 -1.23	171.04	168.23	169.27	778,617
24 Jun 19	169.80000 -1.24	172.39	169.53	171.01	638,270
21 Jun 19	171.03999 -1.04	173.00	170.82	172.56	1,010,771
20 Jun 19	172.08000 +4.45	172.21	169.10	171.36	718,357
19 Jun 19	167.63000 +1.07	168.17	166.42	167.41	911,303
18 Jun 19	166.56000 +5.01	167.53	162.26	162.81	851,813
17 Jun 19	161.55000 -2.66	164.45	161.30	164.45	672,858
14 Jun 19	164.21001 -1.59	164.97	161.79	164.94	553,362
13 Jun 19	165.80000 +0.96	165.82	163.80	165.41	688,820
12 Jun 19	164.84000 -2.24	167.13	164.64	167.08	737,914
11 Jun 19	167.08000 +0.28	169.97	166.90	168.37	1,357,363
10 Jun 19	166.80000 +1.26	168.00	166.20	166.50	641,383
07 Jun 19	165.53999 +3.53	166.81	162.88	163.22	1,066,128
06 Jun 19	162.00999 -0.36	162.83	160.07	161.66	705,242
05 Jun 19	162.37000 +1.17	162.70	159.60	162.00	695,069
04 Jun 19	161.20000 +4.95	161.48	156.86	158.07	1,180,239
03 Jun 19	156.25000 +3.93	157.02	152.45	152.45	1,064,986
31 May 19	152.32001 -4.80	154.67	152.18	154.67	815,539
30 May 19	157.12000 +1.15	157.61	156.14	156.25	882,823
29 May 19	155.97000 +0.73	157.21	154.35	155.06	1,211,378
28 May 19	155.24001 -3.06	159.50	155.02	158.48	1,041,401
24 May 19	158.30000 -0.32	161.38	157.32	160.00	746,634
23 May 19	158.62000 -5.27	161.94	156.93	161.45	1,373,516
22 May 19	163.89000 -2.12	166.18	163.83	164.97	516,868
21 May 19	166.00999 +2.94	166.95	164.58	164.68	830,864
20 May 19	163.07001 -0.84	164.00	162.00	162.76	794,845
17 May 19	163.91000 -5.57	167.85	163.83	167.33	1,007,038
16 May 19	169.48000 +0.36	171.35	169.31	169.61	671,363
15 May 19	169.12000 +2.22	170.42	165.72	166.40	1,335,617
14 May 19	166.89999 +1.07	168.75	166.33	166.45	994,004
13 May 19	165.83000 -7.79	170.80	163.69	169.00	2,039,858
10 May 19	173.62000 +1.85	173.93	167.89	170.50	1,057,100
09 May 19	171.77000 -0.18	172.00	168.02	169.71	772,338
08 May 19	171.95000 -1.43	173.20	171.00	172.34	955,450
07 May 19	173.38000 -3.67	174.53	171.93	174.31	923,384
06 May 19	177.05000 -2.80	177.80	174.69	175.50	879,913
03 May 19	179.85001 +3.77	180.14	176.21	178.00	829,129
02 May 19	176.08000 -3.91	176.15	170.23	173.54	1,719,522
01 May 19	179.99001 -1.09	181.96	178.29	181.59	1,113,789
30 Apr 19	181.08000 -2.39	183.01	178.85	182.84	1,370,194
29 Apr 19	183.47000 +0.47	190.50	182.28	189.28	1,583,143
26 Apr 19	183.00000 +0.98	184.26	181.15	182.64	802,570
25 Apr 19	182.02000 -5.44	185.12	181.16	184.92	963,842
24 Apr 19	187.46001 -1.89	189.60	187.34	189.30	686,176
23 Apr 19	189.35001 -0.58	190.47	188.46	189.58	733,693
22 Apr 19	189.92999 +0.01	190.97	188.79	189.59	499,153
18 Apr 19	189.92000 +1.77	190.25	187.56	188.33	477,384
17 Apr 19	188.14999 -0.47	190.65	187.39	189.91	806,994
16 Apr 19	188.62000 +0.76	188.82	187.46	188.55	949,306
15 Apr 19	187.86000 -0.78	188.61	186.88	188.12	827,297
12 Apr 19	188.64000 +2.77	189.02	186.85	186.85	885,071
11 Apr 19	185.87000 +2.82	186.16	182.51	183.38	783,618
10 Apr 19	183.05000 +2.14	183.57	180.43	180.43	803,320
09 Apr 19	180.91000 -3.65	183.06	180.47	183.06	911,133
08 Apr 19	184.56000 +1.16	184.58	181.12	182.28	618,282
05 Apr 19	183.39999 +1.73	183.68	181.00	181.93	970,219
04 Apr 19	181.67000 +2.20	181.74	179.07	179.59	619,086
03 Apr 19	179.47000 +1.95	180.74	178.43	178.80	1,126,357
02 Apr 19	177.52000 -0.35	178.29	176.37	177.75	678,505
01 Apr 19	177.87000 +6.25	178.24	173.77	173.77	960,612
29 Mar 19	171.62000 +2.06	172.36	170.86	171.24	799,322
28 Mar 19	169.56000 +2.96	170.76	167.31	167.31	833,319
27 Mar 19	166.60001 +1.23	167.10	164.19	165.63	997,189
26 Mar 19	165.37000 +1.65	166.53	164.43	165.11	574,752
25 Mar 19	163.72000 +0.33	165.09	162.47	162.88	731,188
22 Mar 19	163.39000 -6.12	168.50	162.30	168.50	1,268,538
21 Mar 19	169.50999 +0.60	170.78	167.73	167.96	1,193,612
20 Mar 19	168.91000 -3.67	172.34	167.92	172.30	1,043,818
19 Mar 19	172.58000 -1.48	176.20	171.93	174.77	733,597
18 Mar 19	174.06000 +3.29	174.35	171.02	171.15	691,263
15 Mar 19	170.77000 +0.78	171.83	169.91	169.96	1,391,671
14 Mar 19	169.99001 -2.60	172.07	169.61	171.80	914,835
13 Mar 19	172.59000 +1.54	173.57	169.48	171.59	1,067,597
12 Mar 19	171.05000 -1.04	172.71	170.83	172.36	721,198
11 Mar 19	172.09000 +3.06	172.16	168.92	169.12	577,225
08 Mar 19	169.03000 -1.34	169.62	167.38	168.33	724,622
07 Mar 19	170.37000 -1.87	172.25	168.95	172.25	740,382
06 Mar 19	172.24001 -2.13	174.52	172.17	174.37	719,305
05 Mar 19	174.37000 -0.20	175.60	173.80	174.57	640,130
04 Mar 19	174.57001 -1.48	177.77	173.29	176.42	931,252
01 Mar 19	176.05000 -0.11	178.47	174.95	177.93	799,545
28 Feb 19	176.16000 -1.38	177.61	175.82	177.41	1,160,299
27 Feb 19	177.53999 +2.30	177.59	174.49	175.01	707,227
26 Feb 19	175.24001 -1.01	176.97	174.49	174.56	597,144
25 Feb 19	176.25000 +0.48	178.27	175.97	177.12	815,359
22 Feb 19	175.77000 +0.83	177.47	174.73	175.69	878,790
21 Feb 19	174.94000 -0.40	175.24	173.30	174.31	903,010
20 Feb 19	175.34000 +2.01	175.84	173.22	173.83	559,718
19 Feb 19	173.33000 -0.33	174.93	172.04	172.59	675,118
15 Feb 19	173.66000 +4.59	173.72	170.33	170.73	873,016
14 Feb 19	169.07001 -2.30	170.35	168.32	169.89	808,802
13 Feb 19	171.37000 +1.28	172.99	170.67	171.31	858,321
12 Feb 19	170.09000 +6.25	171.04	165.58	166.11	1,376,258
11 Feb 19	163.84000 +1.75	164.24	162.79	162.86	858,780
08 Feb 19	162.09000 -0.22	162.69	160.12	161.26	717,742
07 Feb 19	162.31000 -3.69	164.42	160.91	164.20	737,238
06 Feb 19	166.00000 -0.21	167.20	165.68	165.99	572,686
05 Feb 19	166.21001 +0.72	166.41	164.40	166.41	828,233
04 Feb 19	165.49001 +1.10	165.69	163.23	164.81	690,276
01 Feb 19	164.39000 -0.42	166.75	163.30	164.42	1,287,575
31 Jan 19	164.81000 -0.19	166.40	160.24	163.50	1,850,773
30 Jan 19	165.00000 +2.88	166.11	161.80	163.75	1,254,703
29 Jan 19	162.12000 +4.46	162.65	157.63	158.15	817,108
28 Jan 19	157.66000 -3.33	159.37	155.19	158.24	858,993
25 Jan 19	160.99001 +2.92	161.64	159.38	159.38	1,103,945
24 Jan 19	158.07001 +1.26	159.07	155.69	156.66	789,738
23 Jan 19	156.81000 -1.54	160.02	155.83	159.13	908,841
22 Jan 19	158.35001 -4.14	161.37	157.10	160.78	756,460
18 Jan 19	162.49001 +2.97	164.17	160.06	160.41	1,200,196
17 Jan 19	159.52000 +3.70	160.93	154.85	154.85	713,041
16 Jan 19	155.82001 +1.42	156.45	153.96	154.49	847,428
15 Jan 19	154.39999 -1.77	156.87	153.70	156.52	979,352
14 Jan 19	156.17000 -1.81	157.66	155.38	156.38	720,265
11 Jan 19	157.98000 +0.02	158.01	155.88	156.46	956,959
10 Jan 19	157.96001 +1.71	158.54	154.88	155.36	723,501
09 Jan 19	156.25000 +1.20	157.60	155.34	155.66	1,050,733
08 Jan 19	155.05000 +3.17	155.23	152.47	153.36	1,086,536
07 Jan 19	151.88000 +0.55	153.82	149.45	150.85	922,444
04 Jan 19	151.33000 +6.49	151.43	147.77	148.41	956,852
03 Jan 19	144.84000 -5.55	149.56	143.80	149.38	1,281,754
02 Jan 19	150.39000 +1.25	150.60	145.59	146.77	1,097,593
31 Dec 18	149.14000 +0.89	150.50	146.96	149.01	830,745
28 Dec 18	148.25000 -1.71	151.24	147.86	150.86	760,785
27 Dec 18	149.96001 +1.79	149.96	143.83	145.12	749,682
26 Dec 18	148.17000 +7.06	148.23	140.87	142.13	926,442
24 Dec 18	141.11000 -4.47	144.73	140.82	144.36	677,469
21 Dec 18	145.58000 -0.29	149.25	145.43	145.75	2,070,327
20 Dec 18	145.87000 -1.77	148.41	142.86	146.25	1,405,136
19 Dec 18	147.64000 -1.06	152.92	146.04	149.01	1,746,574
18 Dec 18	148.70000 -1.15	152.65	147.31	150.74	1,008,174
17 Dec 18	149.85001 -1.17	153.88	148.71	150.50	1,006,407
14 Dec 18	151.02000 -3.35	155.21	150.48	152.20	1,015,228
13 Dec 18	154.37000 -1.56	157.68	154.04	156.83	683,447
12 Dec 18	155.92999 +2.10	159.62	155.82	156.38	913,055
11 Dec 18	153.83000 -2.47	159.24	152.86	158.96	861,215
10 Dec 18	156.30000 -0.74	158.23	152.75	157.24	926,235
07 Dec 18	157.03999 -6.28	165.31	156.20	163.73	951,536
06 Dec 18	163.32001 -3.15	163.57	156.94	162.43	1,185,723
04 Dec 18	166.47000 -8.71	175.10	166.17	174.31	1,243,004
03 Dec 18	175.17999 +3.14	179.21	173.34	176.28	1,425,642
30 Nov 18	172.03999 +3.14	172.60	167.54	168.60	1,187,916
29 Nov 18	168.89999 -0.02	169.45	167.43	168.59	1,018,316
28 Nov 18	168.92000 +4.60	169.29	163.55	164.94	1,592,238
27 Nov 18	164.32001 -1.97	165.97	163.36	165.32	740,030
26 Nov 18	166.28999 +2.75	167.84	164.58	164.93	692,649
23 Nov 18	163.53999 -0.93	165.36	162.30	162.30	367,929
21 Nov 18	164.47000 +0.76	166.93	163.79	164.46	798,535
20 Nov 18	163.71001 -3.86	166.84	163.30	164.70	1,053,250
19 Nov 18	167.57001 -3.74	171.08	167.01	170.44	1,144,836
16 Nov 18	171.31000 +1.37	171.64	168.77	169.74	1,136,210
15 Nov 18	169.94000 +3.22	171.01	164.39	164.93	1,034,177
14 Nov 18	166.72000 +2.28	167.35	163.95	165.73	1,986,068
13 Nov 18	164.44000 -0.61	167.70	163.28	165.60	1,162,723
12 Nov 18	165.05000 -2.28	168.03	164.79	167.11	1,608,750
09 Nov 18	167.33000 -3.67	170.95	164.91	169.66	1,952,473
08 Nov 18	171.00000 -0.03	172.13	169.01	170.00	1,699,537
07 Nov 18	171.03000 +3.86	171.19	167.09	167.09	1,756,004
06 Nov 18	167.17000 +3.07	167.63	163.32	163.56	1,486,310
05 Nov 18	164.10001 +2.45	165.03	161.17	162.25	1,664,248
02 Nov 18	161.64999 +2.30	163.68	159.87	161.65	2,272,736
01 Nov 18	159.35001 +7.72	159.53	150.22	151.95	1,954,337
31 Oct 18	151.63000 +3.32	153.15	149.89	150.71	1,823,126
30 Oct 18	148.31000 +3.09	148.87	144.57	145.16	2,261,271
29 Oct 18	145.22000 -0.24	149.76	143.00	148.00	1,796,124
26 Oct 18	145.46001 -1.24	147.32	144.03	144.93	1,833,209
25 Oct 18	146.70000 +0.20	148.58	145.88	148.29	1,630,162
24 Oct 18	146.50000 -5.53	154.13	146.33	152.93	1,924,993
23 Oct 18	152.03000 -5.42	154.42	150.08	154.42	1,937,213
22 Oct 18	157.45000 -0.42	158.93	156.65	158.53	1,179,101
19 Oct 18	157.87000 -1.46	160.43	156.78	158.80	1,216,803
18 Oct 18	159.33000 -3.21	161.95	158.32	160.71	1,373,942
17 Oct 18	162.53999 -2.56	165.65	161.41	165.13	1,245,342
16 Oct 18	165.10001 +1.57	165.94	163.09	164.60	1,664,700
15 Oct 18	163.53000 -3.77	166.25	162.94	163.80	1,612,480
12 Oct 18	167.30000 +1.70	169.81	164.37	168.16	1,130,833
11 Oct 18	165.60001 -6.53	172.49	164.78	171.24	1,971,862
10 Oct 18	172.13000 -6.23	177.97	172.00	177.94	1,036,728
09 Oct 18	178.36000 -3.11	181.14	178.08	180.80	682,577
08 Oct 18	181.47000 -0.90	182.11	179.14	181.29	1,036,997
05 Oct 18	182.37000 -2.60	185.42	180.77	185.23	883,309
04 Oct 18	184.97000 -0.43	185.63	183.66	185.35	816,390
03 Oct 18	185.39999 +0.54	187.24	184.76	185.44	1,414,597
02 Oct 18	184.86000 -0.01	185.20	183.68	184.65	1,226,182
01 Oct 18	184.87000 +0.94	186.65	184.14	185.36	993,399
28 Sep 18	183.92999 -2.57	185.93	183.21	185.93	1,767,356
27 Sep 18	186.50000 -0.28	187.78	185.83	187.78	766,921
26 Sep 18	186.78000 -1.49	188.27	186.43	187.53	680,652
25 Sep 18	188.27000 -1.37	190.20	187.57	189.66	924,638
24 Sep 18	189.64000 -0.94	191.41	187.79	191.41	1,532,983
21 Sep 18	190.58000 +0.07	192.24	190.10	191.04	1,084,756
20 Sep 18	190.50999 +0.03	193.19	189.68	192.01	900,642
19 Sep 18	190.48000 +1.59	191.73	188.11	189.15	1,781,899
18 Sep 18	188.89000 +1.44	189.90	186.10	187.44	1,010,408
17 Sep 18	187.45000 +0.30	188.77	187.12	187.45	680,497
14 Sep 18	187.14999 +2.47	187.31	182.45	185.62	748,601
13 Sep 18	184.67999 +1.33	186.50	183.93	184.44	795,141
12 Sep 18	183.35001 +3.15	183.71	179.42	180.35	1,137,975
11 Sep 18	180.20000 -0.12	180.70	178.68	179.48	616,672
10 Sep 18	180.32001 +2.60	181.02	177.92	178.84	580,724
07 Sep 18	177.72000 -0.11	178.29	176.35	177.50	656,776
06 Sep 18	177.83000 +1.27	179.00	176.88	177.77	844,293
05 Sep 18	176.56000 +1.82	177.16	174.01	174.03	763,915
04 Sep 18	174.74001 -0.86	175.67	173.88	175.21	660,595
31 Aug 18	175.60001 +0.51	176.24	173.75	174.49	841,080
30 Aug 18	175.09000 -0.72	176.10	174.53	175.98	983,236
29 Aug 18	175.81000 +0.67	175.92	173.99	175.39	699,578
28 Aug 18	175.14000 +0.48	175.98	174.47	175.52	754,292
27 Aug 18	174.66000 +3.13	175.09	171.71	171.84	1,229,723
24 Aug 18	171.53000 +2.45	171.72	168.65	169.73	1,505,837
23 Aug 18	169.08000 -1.60	170.55	168.68	170.55	602,612
22 Aug 18	170.67999 -1.39	172.03	170.30	171.74	632,632
21 Aug 18	172.07001 +1.97	172.59	170.18	170.45	1,817,144
20 Aug 18	170.10001 +0.53	171.24	169.08	169.54	920,920
17 Aug 18	169.57001 +1.33	169.67	167.80	168.36	791,769
16 Aug 18	168.24001 +1.75	168.90	167.10	167.31	943,183
15 Aug 18	166.49001 +0.28	166.91	163.70	165.05	954,972
14 Aug 18	166.21001 -1.07	167.79	166.11	166.77	901,419
13 Aug 18	167.28000 -0.72	169.17	166.25	168.02	1,735,002
10 Aug 18	168.00000 -2.99	170.05	167.61	170.05	871,738
09 Aug 18	170.99001 -1.79	173.74	170.88	172.56	1,100,165
08 Aug 18	172.78000 -1.31	174.11	171.82	173.95	727,069
07 Aug 18	174.09000 -0.21	175.75	174.07	174.51	1,164,634
06 Aug 18	174.30000 +1.79	175.77	172.00	174.51	1,509,894
03 Aug 18	172.50999 +0.94	172.58	170.63	172.03	1,308,431
02 Aug 18	171.57001 +5.91	172.60	157.32	158.40	2,425,507
01 Aug 18	165.66000 -3.39	167.99	164.82	167.76	1,453,560
31 Jul 18	169.05000 +5.54	169.31	163.58	164.42	1,189,516
30 Jul 18	163.50999 -0.91	166.38	163.24	164.28	1,050,578
27 Jul 18	164.42000 -0.76	165.66	163.74	165.52	1,525,036
26 Jul 18	165.17999 +2.03	166.27	163.14	163.70	948,067
25 Jul 18	163.14999 +1.42	163.49	160.05	161.89	1,403,591
24 Jul 18	161.73000 +1.96	163.49	159.99	161.36	1,283,815
23 Jul 18	159.77000 -3.70	163.92	158.86	162.55	1,535,396
20 Jul 18	163.47000 -1.61	164.79	163.05	163.94	998,725
19 Jul 18	165.08000 +2.98	165.32	160.97	161.05	1,297,963
18 Jul 18	162.10001 +3.35	162.90	158.26	159.08	1,604,760
17 Jul 18	158.75000 +1.05	159.08	156.76	156.92	1,453,612
16 Jul 18	157.70000 -3.81	160.32	157.06	159.89	1,230,202
13 Jul 18	161.50999 +2.91	162.25	158.18	158.18	1,495,829
12 Jul 18	158.60001 +0.64	159.19	156.73	158.30	767,755
11 Jul 18	157.96001 -2.07	158.99	157.17	158.45	986,381
10 Jul 18	160.03000 +0.24	160.73	158.64	160.10	1,053,918
09 Jul 18	159.78999 +2.97	160.31	157.70	157.70	950,901
06 Jul 18	156.82001 -0.26	157.70	155.37	156.86	757,837
05 Jul 18	157.08000 +0.27	158.05	156.14	157.74	852,322
03 Jul 18	156.81000 +0.72	158.76	156.34	156.51	763,397
02 Jul 18	156.09000 +0.24	156.50	153.86	154.88	778,845
29 Jun 18	155.85001 +1.02	158.48	155.72	155.95	811,161
28 Jun 18	154.83000 +0.87	155.80	152.47	154.01	1,202,976
27 Jun 18	153.96001 -1.87	158.03	153.92	157.38	1,360,734
26 Jun 18	155.83000 +0.07	157.63	155.77	156.12	1,060,781
25 Jun 18	155.75999 -1.62	157.00	153.50	156.88	1,607,537
22 Jun 18	157.38000 -1.12	160.49	156.51	160.02	3,209,080
21 Jun 18	158.50000 -5.97	162.66	157.46	162.66	1,758,792
20 Jun 18	164.47000 +0.86	165.04	162.14	164.10	1,020,123
19 Jun 18	163.61000 -5.94	167.48	163.05	167.35	1,192,884
18 Jun 18	169.55000 -1.37	170.44	168.03	169.12	1,215,179
15 Jun 18	170.92000 -0.99	171.40	168.08	171.28	1,171,484
14 Jun 18	171.91000 -0.23	174.43	171.03	173.06	768,166
13 Jun 18	172.14000 -2.03	174.22	172.00	173.96	1,233,513
12 Jun 18	174.17000 -0.33	175.48	172.87	175.05	855,113
11 Jun 18	174.50000 -0.21	176.33	174.36	174.76	1,321,524
08 Jun 18	174.71001 -0.77	175.96	174.15	175.48	485,796
07 Jun 18	175.48000 +1.30	175.72	173.80	174.60	497,991
06 Jun 18	174.17999 +1.11	174.18	172.37	173.82	779,438
05 Jun 18	173.07001 +0.84	173.65	172.05	172.14	819,328
04 Jun 18	172.23000 -0.48	174.46	172.01	173.70	652,779
01 Jun 18	172.71001 +1.81	174.64	172.17	172.28	893,705
31 May 18	170.89999 -4.30	175.48	170.06	174.68	1,000,253
30 May 18	175.20000 +2.47	176.07	173.73	173.73	630,712
29 May 18	172.73000 -4.40	175.54	171.30	175.08	756,545
25 May 18	177.13000 -0.35	177.74	175.79	176.69	645,178
24 May 18	177.48000 -0.36	178.86	175.39	177.10	792,830
23 May 18	177.84000 -0.38	177.88	174.69	177.48	1,178,231
22 May 18	178.22000 -4.21	183.27	177.90	182.20	1,003,494
21 May 18	182.42999 +3.34	183.91	180.11	180.18	927,035
18 May 18	179.09000 +0.77	179.74	177.72	177.93	906,749
17 May 18	178.32001 +1.45	179.64	177.04	177.04	889,970
16 May 18	176.87000 +0.21	177.98	176.02	176.46	985,644
15 May 18	176.66000 +0.23	177.02	174.91	175.68	834,987
14 May 18	176.42999 +1.31	176.60	174.48	175.77	939,125
11 May 18	175.12000 +0.87	177.11	173.95	174.35	734,682
10 May 18	174.25000 -0.29	175.08	173.60	174.76	1,354,635
09 May 18	174.53999 +3.43	174.73	170.78	171.38	1,150,463
08 May 18	171.11000 +0.60	171.54	170.17	170.29	749,552
07 May 18	170.50999 -0.44	170.80	167.40	170.00	910,214
04 May 18	170.95000 +2.58	171.66	166.52	167.23	1,113,327
03 May 18	168.37000 +0.55	168.90	164.49	167.19	1,294,509
02 May 18	167.82001 -0.15	169.69	167.53	167.77	1,682,935
01 May 18	167.97000 +3.35	168.45	163.07	163.89	1,663,494
30 Apr 18	164.62000 +0.24	165.91	163.52	164.93	2,173,719
27 Apr 18	164.38000 +1.83	166.10	161.45	161.48	2,795,986
26 Apr 18	162.55000 -5.72	166.50	154.20	165.32	4,111,837
25 Apr 18	168.27000 +4.92	168.89	162.03	163.32	1,823,222
24 Apr 18	163.35001 -8.61	174.95	160.87	172.93	2,574,087
23 Apr 18	171.96001 -4.43	177.46	171.72	176.38	1,138,245
20 Apr 18	176.39000 +0.21	179.48	175.60	176.89	1,575,238
19 Apr 18	176.17999 -2.28	178.60	174.79	178.33	928,210
18 Apr 18	178.46001 +2.61	179.36	176.68	176.99	1,156,747
17 Apr 18	175.85001 +1.33	176.99	175.06	175.82	879,770
16 Apr 18	174.52000 +2.04	174.68	172.59	173.88	961,837
13 Apr 18	172.48000 -0.08	173.88	171.32	173.81	886,663
12 Apr 18	172.56000 +2.20	173.40	171.30	171.69	731,712
11 Apr 18	170.36000 -2.05	171.77	169.80	170.51	759,124
10 Apr 18	172.41000 +5.18	173.10	170.00	170.18	1,550,973
09 Apr 18	167.23000 -0.21	170.55	167.00	168.27	960,926
06 Apr 18	167.44000 -4.74	171.40	165.39	170.28	1,392,085
05 Apr 18	172.17999 +1.23	173.97	170.87	171.92	810,879
04 Apr 18	170.95000 +2.19	171.25	164.68	165.37	1,433,475
03 Apr 18	168.75999 +2.18	168.85	166.08	166.77	955,867
02 Apr 18	166.58000 -4.45	170.91	163.81	170.02	1,162,106
29 Mar 18	171.03000 +2.88	173.40	168.60	168.69	1,291,008
28 Mar 18	168.14999 -2.21	171.10	167.50	170.56	1,083,884
27 Mar 18	170.36000 -4.26	175.64	169.78	174.66	1,379,373
26 Mar 18	174.62000 +5.38	174.63	169.95	172.96	1,066,171
23 Mar 18	169.24001 -6.63	176.95	169.00	176.31	1,421,823
22 Mar 18	175.87000 -5.88	180.61	175.77	180.14	1,132,094
21 Mar 18	181.75000 +1.36	183.82	180.11	180.50	967,836
20 Mar 18	180.39000 -1.51	184.77	180.25	182.67	1,304,342
19 Mar 18	181.89999 -0.81	182.82	179.83	182.52	775,846
16 Mar 18	182.71001 +2.63	183.81	179.86	180.13	1,168,410
15 Mar 18	180.08000 +0.62	181.57	178.91	179.84	670,071
14 Mar 18	179.46001 -2.40	183.31	179.04	183.01	835,832
13 Mar 18	181.86000 -0.50	184.48	181.31	182.80	817,431
12 Mar 18	182.36000 -4.22	187.24	181.42	187.24	1,032,112
09 Mar 18	186.58000 +5.42	187.86	182.08	182.79	1,269,696
08 Mar 18	181.16000 +4.77	181.27	177.67	178.85	1,407,031
07 Mar 18	176.39000 -1.45	177.50	175.03	175.86	1,223,039
06 Mar 18	177.84000 +0.72	180.61	177.50	178.00	1,173,971
05 Mar 18	177.12000 +1.57	178.08	172.80	174.49	1,026,494
02 Mar 18	175.55000 -1.75	176.83	173.18	176.31	1,354,099
01 Mar 18	177.30000 -1.17	181.32	175.65	178.50	1,830,534
28 Feb 18	178.47000 -3.42	184.08	178.43	182.79	981,348
27 Feb 18	181.89000 -3.66	186.11	181.86	185.44	720,121
26 Feb 18	185.55000 +1.98	186.20	183.43	184.62	859,099
23 Feb 18	183.57001 -0.35	185.39	181.22	184.85	713,413
22 Feb 18	183.92000 +2.62	185.21	181.88	182.47	848,169
21 Feb 18	181.30000 -0.31	184.72	181.26	181.72	687,898
20 Feb 18	181.61000 -1.61	183.71	180.43	182.00	889,883
16 Feb 18	183.22000 -1.41	186.30	183.15	184.35	816,617
15 Feb 18	184.63000 +0.74	186.82	183.08	185.26	918,700
14 Feb 18	183.89000 +4.06	184.19	178.61	179.11	1,145,695
13 Feb 18	179.83000 -1.15	180.83	178.76	179.83	1,070,105
12 Feb 18	180.98000 +4.09	182.75	177.84	178.67	1,507,787
09 Feb 18	176.89000 +2.38	178.58	168.44	177.06	2,084,464
08 Feb 18	174.50999 -8.80	182.51	174.50	182.51	1,519,399
07 Feb 18	183.31000 -3.61	188.33	183.17	186.26	1,501,282
06 Feb 18	186.92000 +4.92	188.06	177.77	180.31	2,990,284
05 Feb 18	182.00000 -8.64	190.87	180.74	188.16	1,753,788
02 Feb 18	190.64000 -2.83	193.44	187.14	193.12	1,994,704
01 Feb 18	193.47000 -7.95	198.20	192.50	195.79	3,040,568
31 Jan 18	201.42000 -3.23	207.22	200.64	205.53	1,538,040
30 Jan 18	204.64999 -1.82	205.53	202.70	205.03	987,875
29 Jan 18	206.47000 -3.19	210.28	206.24	209.10	566,493
26 Jan 18	209.66000 +2.15	209.71	206.75	207.79	1,145,780
25 Jan 18	207.50999 -1.32	210.16	205.81	210.16	956,377
24 Jan 18	208.83000 -0.50	211.45	207.67	210.22	829,211
23 Jan 18	209.33000 -0.90	210.67	208.53	210.44	933,160
22 Jan 18	210.23000 -0.71	210.56	207.44	209.97	835,706
19 Jan 18	210.94000 +0.40	211.98	210.00	210.80	899,939
18 Jan 18	210.53999 -0.26	212.22	210.11	211.51	842,999
17 Jan 18	210.80000 +0.89	211.88	209.91	211.35	821,155
16 Jan 18	209.91000 -0.13	212.80	208.53	211.15	1,220,867
12 Jan 18	210.03999 +1.69	210.35	208.36	208.96	862,576
11 Jan 18	208.35001 +1.74	208.40	206.75	206.88	1,043,106
10 Jan 18	206.61000 -0.71	207.35	205.76	207.04	629,553
09 Jan 18	207.32001 +1.77	207.94	205.60	205.96	726,766
08 Jan 18	205.55000 +1.74	206.41	203.67	203.81	973,595
05 Jan 18	203.81000 +1.38	204.83	202.71	203.01	717,364
04 Jan 18	202.42999 +0.92	204.05	201.06	201.43	819,509
03 Jan 18	201.50999 +1.63	201.60	198.70	199.68	646,584
02 Jan 18	199.88000 +0.30	200.61	198.39	200.10	851,295
29 Dec 17	199.58000 +0.37	200.82	199.07	200.43	637,264
28 Dec 17	199.21001 +0.30	199.62	197.91	199.62	559,001
27 Dec 17	198.91000 -0.03	199.21	198.08	199.08	351,075
26 Dec 17	198.94000 -0.31	199.38	198.43	199.13	442,695
22 Dec 17	199.25000 -0.44	200.24	198.38	200.24	578,754
21 Dec 17	199.69000 +0.63	200.04	197.37	199.45	781,552
20 Dec 17	199.06000 +0.99	199.63	198.35	199.26	744,843
19 Dec 17	198.07001 -0.06	199.99	197.01	199.96	948,718
18 Dec 17	198.13000 +3.87	198.53	194.87	194.87	1,279,810
15 Dec 17	194.25999 +2.56	195.33	191.82	193.05	1,013,181
14 Dec 17	191.70000 -3.01	195.83	191.62	194.49	753,546
13 Dec 17	194.71001 +2.85	195.30	191.50	191.55	956,310
12 Dec 17	191.86000 -0.08	192.88	191.65	191.85	703,423
11 Dec 17	191.94000 -1.04	193.49	191.22	193.18	660,037
08 Dec 17	192.98000 +1.65	193.01	191.25	192.41	1,076,379
07 Dec 17	191.33000 +5.00	191.38	185.88	185.94	1,102,732
06 Dec 17	186.33000 +2.02	187.09	183.36	184.24	960,084
05 Dec 17	184.31000 -1.54	185.53	183.41	185.40	717,185
04 Dec 17	185.85001 -1.20	190.00	185.63	189.11	743,987
01 Dec 17	187.05000 -0.44	188.43	183.65	187.49	718,918
30 Nov 17	187.49001 +3.17	188.14	184.84	185.34	778,977
29 Nov 17	184.32001 -1.41	186.54	183.84	185.78	672,748
28 Nov 17	185.73000 +1.92	185.87	183.58	184.42	535,347
27 Nov 17	183.81000 +0.53	184.03	182.84	183.26	434,125
24 Nov 17	183.28000 -1.33	185.10	182.86	184.88	211,764
22 Nov 17	184.61000 +0.32	185.55	184.28	184.63	529,500
21 Nov 17	184.28999 +1.39	184.76	183.21	183.23	518,104
20 Nov 17	182.89999 +0.56	183.56	182.37	183.04	529,593
17 Nov 17	182.34000 +0.04	182.52	180.56	181.27	640,228
16 Nov 17	182.30000 +2.57	182.71	179.72	180.17	849,288
15 Nov 17	179.73000 +0.06	180.00	177.74	178.91	977,809
14 Nov 17	179.67000 -1.63	180.99	179.38	180.99	678,860
13 Nov 17	181.30000 -0.93	181.76	179.95	181.41	545,459
10 Nov 17	182.23000 -0.11	182.69	181.49	182.00	409,518
09 Nov 17	182.34000 -2.53	183.57	180.64	183.31	649,012
08 Nov 17	184.87000 -0.60	185.24	183.59	184.65	425,284
07 Nov 17	185.47000 +0.85	186.14	184.49	184.96	525,782
06 Nov 17	184.62000 -0.76	185.58	184.01	185.56	917,678
03 Nov 17	185.38000 -1.74	188.17	184.95	188.17	825,843
02 Nov 17	187.12000 +5.13	189.83	184.10	184.10	1,696,698
01 Nov 17	181.99001 -0.62	184.66	181.74	184.66	841,020
31 Oct 17	182.61000 +0.67	183.93	181.90	182.54	872,484
30 Oct 17	181.94000 -1.94	183.54	181.58	183.35	572,792
27 Oct 17	183.88000 -0.95	184.77	183.27	184.53	574,295
26 Oct 17	184.83000 +1.12	185.47	184.19	185.00	502,347
25 Oct 17	183.71001 -0.75	184.19	181.46	183.64	835,859
24 Oct 17	184.46001 +1.59	185.52	183.79	184.34	683,399
23 Oct 17	182.87000 -1.63	184.76	182.74	184.58	588,147
20 Oct 17	184.50000 +2.49	184.56	182.19	182.75	450,725
19 Oct 17	182.00999 +0.35	182.03	180.14	181.01	504,317
18 Oct 17	181.66000 +0.20	182.41	181.28	182.16	471,642
17 Oct 17	181.46001 +0.05	181.97	180.66	180.90	605,240
16 Oct 17	181.41000 +1.01	181.51	180.24	180.89	499,899
13 Oct 17	180.39999 +0.32	181.94	180.04	181.18	673,408
12 Oct 17	180.08000 +2.52	180.19	177.43	177.43	793,266
11 Oct 17	177.56000 +0.06	177.81	176.91	177.52	513,452
10 Oct 17	177.50000 +0.17	178.50	176.41	178.03	609,314
09 Oct 17	177.33000 +0.15	178.00	176.80	177.61	434,964
06 Oct 17	177.17999 -0.08	177.99	176.83	177.23	856,529
05 Oct 17	177.25999 -0.27	178.39	177.04	177.60	790,414
04 Oct 17	177.53000 +0.38	178.13	176.94	177.24	603,418
03 Oct 17	177.14999 +0.99	177.48	175.83	176.00	589,998
02 Oct 17	176.16000 +1.14	176.16	170.66	172.00	1,103,488
29 Sep 17	175.02000 -0.80	176.16	174.75	175.82	658,095
28 Sep 17	175.82001 +0.30	176.08	174.07	174.78	691,475
27 Sep 17	175.52000 +1.55	176.24	174.20	175.04	908,687
26 Sep 17	173.97000 -2.91	177.19	171.50	177.06	1,855,458
25 Sep 17	176.88000 -0.23	177.50	175.17	176.86	714,894
22 Sep 17	177.11000 +1.20	177.61	175.58	175.58	675,609
21 Sep 17	175.91000 -0.38	176.84	175.25	175.74	683,781
20 Sep 17	176.28999 +0.20	177.60	175.54	176.37	964,511
19 Sep 17	176.09000 +2.46	176.62	173.50	174.16	2,040,797
18 Sep 17	173.63000 +3.94	173.81	170.10	170.49	1,726,117
15 Sep 17	169.69000 +1.77	170.67	167.39	167.85	1,130,300
14 Sep 17	167.92000 -0.03	168.23	166.97	167.50	756,448
13 Sep 17	167.95000 +1.44	168.70	165.10	166.17	849,894
12 Sep 17	166.50999 +1.42	166.53	165.04	165.32	1,084,563
11 Sep 17	165.09000 +3.76	165.09	161.70	162.04	878,156
08 Sep 17	161.33000 +2.47	161.76	158.43	158.43	635,074
07 Sep 17	158.86000 -1.21	160.34	157.03	160.34	990,624
06 Sep 17	160.07001 +0.31	161.68	159.76	160.91	925,016
05 Sep 17	159.75999 -3.07	162.99	159.65	162.57	1,043,678
01 Sep 17	162.83000 +1.94	163.76	161.43	161.63	1,099,882
31 Aug 17	160.89000 +0.43	161.75	160.17	161.05	841,696
30 Aug 17	160.46001 +1.26	160.80	158.99	159.11	821,163
29 Aug 17	159.20000 +0.79	159.58	157.41	157.50	755,230
28 Aug 17	158.41000 +1.11	158.53	157.28	157.73	654,406
25 Aug 17	157.30000 +0.73	157.82	156.85	157.36	621,097
24 Aug 17	156.57001 -0.99	157.76	156.50	157.37	585,462
23 Aug 17	157.56000 -1.57	159.29	157.56	158.33	1,477,186
22 Aug 17	159.13000 +3.98	159.31	155.81	156.05	795,335
21 Aug 17	155.14999 +0.00	155.44	154.49	155.40	679,410
18 Aug 17	155.14999 -0.42	156.56	153.65	154.79	837,615
17 Aug 17	155.57001 -3.22	159.18	155.57	158.36	1,047,414
16 Aug 17	158.78999 +0.60	159.43	158.45	158.58	624,588
15 Aug 17	158.19000 -0.07	158.99	157.74	158.50	925,384
14 Aug 17	158.25999 +1.24	159.32	157.91	158.00	843,435
11 Aug 17	157.02000 +1.26	157.95	155.04	155.61	1,013,764
10 Aug 17	155.75999 -5.26	160.26	155.58	160.15	1,661,173
09 Aug 17	161.02000 -0.62	161.66	160.34	160.95	811,201
08 Aug 17	161.64000 -0.75	163.31	161.04	162.08	928,871
07 Aug 17	162.39000 -1.83	163.96	161.72	163.79	1,313,788
04 Aug 17	164.22000 -1.10	166.13	163.64	166.13	918,920
03 Aug 17	165.32001 +1.02	166.71	160.74	161.90	1,328,008
02 Aug 17	164.30000 -0.22	165.31	162.87	163.99	1,435,756
01 Aug 17	164.52000 -1.46	166.94	162.93	166.12	1,149,784
31 Jul 17	165.98000 +1.23	166.49	164.91	165.72	690,742
28 Jul 17	164.75000 +0.68	165.49	163.24	163.87	742,287
27 Jul 17	164.07001 -0.59	166.00	163.68	165.04	1,060,336
26 Jul 17	164.66000 -1.32	165.82	163.27	165.67	767,604
25 Jul 17	165.98000 +1.58	167.50	163.76	166.02	1,070,716
24 Jul 17	164.39999 -0.14	164.90	162.43	164.55	762,105
21 Jul 17	164.53999 -1.42	165.09	162.56	164.92	1,042,440
20 Jul 17	165.96001 -0.80	167.12	165.72	166.76	645,195
19 Jul 17	166.75999 +1.50	166.85	164.46	166.06	554,560
18 Jul 17	165.25999 -0.71	166.05	164.39	165.68	522,259
17 Jul 17	165.97000 +0.91	166.84	164.67	164.96	1,143,810
14 Jul 17	165.06000 +0.22	165.46	164.21	165.22	672,672
13 Jul 17	164.84000 +1.04	165.12	163.46	163.73	922,537
12 Jul 17	163.80000 +0.68	165.56	163.66	164.26	850,034
11 Jul 17	163.12000 -0.23	163.68	161.42	163.65	1,225,281
10 Jul 17	163.35001 +2.45	164.09	159.37	160.35	789,002
07 Jul 17	160.89999 +1.45	161.33	159.37	159.71	956,862
06 Jul 17	159.45000 -1.69	161.30	159.13	160.00	790,790
05 Jul 17	161.14000 -0.08	162.31	160.49	161.06	896,612
03 Jul 17	161.22000 +1.40	162.04	159.58	160.57	484,847
30 Jun 17	159.82001 +2.77	162.40	157.75	157.83	1,469,603
29 Jun 17	157.05000 -0.96	158.53	155.56	158.53	1,459,112
28 Jun 17	158.00999 +1.79	158.39	156.73	157.44	1,052,301
27 Jun 17	156.22000 -0.85	157.60	156.10	157.16	883,252
26 Jun 17	157.07001 -2.56	160.15	156.38	159.64	1,164,867
23 Jun 17	159.63000 +2.23	159.80	156.91	157.14	3,233,787
22 Jun 17	157.39999 -0.71	158.64	157.00	158.38	1,240,822
21 Jun 17	158.11000 -5.42	162.94	157.90	162.81	1,582,513
20 Jun 17	163.53000 -0.82	164.22	162.79	163.32	1,120,165
19 Jun 17	164.35001 +1.74	165.17	162.88	163.60	773,246
16 Jun 17	162.61000 +3.25	162.63	159.10	159.85	1,812,265
15 Jun 17	159.36000 +2.27	159.50	155.21	155.71	1,156,243
14 Jun 17	157.09000 -1.36	158.67	156.38	158.67	847,834
13 Jun 17	158.45000 +1.32	158.57	156.72	157.03	717,437
12 Jun 17	157.13000 +0.09	158.12	156.00	157.09	848,095
09 Jun 17	157.03999 +2.51	158.17	155.12	155.12	925,981
08 Jun 17	154.53000 +1.85	155.34	152.01	152.91	1,782,256
07 Jun 17	152.67999 -3.11	156.25	152.10	156.25	1,609,715
06 Jun 17	155.78999 -1.29	156.77	154.68	156.12	945,311
05 Jun 17	157.08000 -3.16	160.11	157.00	160.11	1,191,932
02 Jun 17	160.24001 +0.85	161.24	158.89	159.12	739,889
01 Jun 17	159.39000 +1.92	159.95	157.40	158.24	992,548
31 May 17	157.47000 -1.86	159.43	156.86	159.36	1,387,618
30 May 17	159.33000 +0.07	159.64	158.07	158.38	636,961
26 May 17	159.25999 +0.22	159.61	158.55	159.04	473,678
25 May 17	159.03999 -0.48	160.49	158.36	159.86	823,623
24 May 17	159.52000 +1.47	160.27	157.85	158.31	1,023,056
23 May 17	158.05000 +0.09	158.75	156.90	158.17	983,844
22 May 17	157.96001 +0.75	158.73	156.82	158.01	1,037,781
19 May 17	157.21001 +4.92	158.28	153.07	153.47	1,598,373
18 May 17	152.28999 -0.62	153.26	151.17	152.73	1,816,930
17 May 17	152.91000 -3.56	155.11	152.80	154.94	1,212,806
16 May 17	156.47000 -0.06	157.08	155.13	156.95	713,030
15 May 17	156.53000 -0.15	157.67	155.55	157.29	1,178,873
12 May 17	156.67999 -2.35	158.75	156.20	158.37	790,665
11 May 17	159.03000 -0.14	159.47	157.30	158.56	636,622
10 May 17	159.17000 -0.08	159.79	158.41	159.36	874,075
09 May 17	159.25000 -0.04	159.87	158.62	159.45	509,396
08 May 17	159.28999 +0.09	159.53	158.24	158.82	746,847
05 May 17	159.20000 -0.59	160.50	157.79	160.03	1,540,374
04 May 17	159.78999 +0.14	160.28	157.92	160.03	1,136,687
03 May 17	159.64999 +0.26	159.81	158.31	158.49	993,867
02 May 17	159.39000 +0.46	159.85	158.23	159.05	1,486,907
01 May 17	158.92999 -1.87	161.29	157.97	161.29	1,632,120
28 Apr 17	160.80000 -1.18	163.00	160.22	162.17	2,074,004
27 Apr 17	161.98000 -2.56	166.60	159.45	165.51	2,452,209
26 Apr 17	164.53999 -0.68	165.95	163.55	164.89	1,783,967
25 Apr 17	165.22000 +4.61	165.60	161.57	161.76	2,023,660
24 Apr 17	160.61000 +4.30	160.82	158.87	159.00	1,319,160
21 Apr 17	156.31000 -0.76	157.76	155.99	157.33	1,053,920
20 Apr 17	157.07001 +2.25	157.74	155.21	156.03	1,011,246
19 Apr 17	154.82001 -0.94	156.70	154.17	156.56	915,717
18 Apr 17	155.75999 +0.04	156.49	154.39	154.55	1,155,611
17 Apr 17	155.72000 +2.13	155.88	153.65	154.60	1,058,192
13 Apr 17	153.59000 -1.83	156.08	153.47	154.58	1,309,947
12 Apr 17	155.42000 -5.39	161.57	155.21	161.14	2,024,386
11 Apr 17	160.81000 +0.46	160.84	158.75	159.88	945,642
10 Apr 17	160.35001 -0.67	162.64	160.28	161.23	1,082,495
07 Apr 17	161.02000 +0.79	161.62	160.19	160.28	911,832
06 Apr 17	160.23000 +0.42	161.41	159.63	160.13	756,666
05 Apr 17	159.81000 -0.44	163.14	159.60	160.98	856,240
04 Apr 17	160.25000 +0.64	160.93	158.84	159.49	712,251
03 Apr 17	159.61000 -0.71	161.30	158.16	160.17	1,007,657
31 Mar 17	160.32001 +0.27	161.23	159.02	159.35	739,624
30 Mar 17	160.05000 +1.08	160.66	158.57	158.73	582,838
29 Mar 17	158.97000 +0.54	159.86	157.93	158.55	921,038
28 Mar 17	158.42999 +2.78	159.03	155.09	155.57	958,728
27 Mar 17	155.64999 -1.04	156.32	152.62	154.86	976,323
24 Mar 17	156.69000 -1.31	158.55	156.05	158.03	1,111,095
23 Mar 17	158.00000 +0.45	158.71	156.70	157.63	872,406
22 Mar 17	157.55000 +0.65	157.77	156.10	157.13	1,019,448
21 Mar 17	156.89999 -1.34	159.69	156.48	159.20	1,262,438
20 Mar 17	158.24001 -0.86	159.38	157.82	159.18	833,700
17 Mar 17	159.10001 +0.86	159.51	157.88	158.35	1,806,854
16 Mar 17	158.24001 -1.34	160.23	157.71	160.08	1,182,429
15 Mar 17	159.58000 +2.53	160.08	157.72	157.90	822,128
14 Mar 17	157.05000 -1.03	157.76	156.14	157.31	742,445
13 Mar 17	158.08000 +0.76	159.07	157.06	157.88	1,055,574
10 Mar 17	157.32001 +1.03	158.74	156.16	157.75	1,392,518
09 Mar 17	156.28999 -1.36	158.16	155.24	157.36	879,802
08 Mar 17	157.64999 +0.16	159.36	157.56	157.67	1,164,925
07 Mar 17	157.49001 -0.44	158.43	156.84	158.00	1,044,375
06 Mar 17	157.92999 +0.87	158.09	155.87	155.94	965,269
03 Mar 17	157.06000 -0.03	157.33	155.95	157.01	765,980
02 Mar 17	157.09000 -1.35	159.04	156.83	158.31	1,159,294
01 Mar 17	158.44000 +3.60	159.05	155.03	156.94	1,410,446
28 Feb 17	154.84000 -1.30	156.62	154.70	155.80	1,090,318
27 Feb 17	156.14000 +1.10	156.27	154.20	154.84	690,805
24 Feb 17	155.03999 +1.34	155.11	151.77	152.51	647,660
23 Feb 17	153.70000 -2.16	156.48	152.89	156.48	702,170
22 Feb 17	155.86000 +0.24	156.84	155.49	156.49	1,058,473
21 Feb 17	155.62000 +1.73	155.96	154.00	154.12	921,215
17 Feb 17	153.89000 -0.52	154.38	152.53	153.70	1,079,012
16 Feb 17	154.41000 -1.08	155.75	153.43	155.47	823,166
15 Feb 17	155.49001 +2.86	156.44	153.07	153.64	1,762,902
14 Feb 17	152.63000 +0.17	152.83	150.95	151.95	836,285
13 Feb 17	152.46001 +2.21	153.13	151.00	151.01	1,625,161
10 Feb 17	150.25000 +0.88	150.33	149.05	149.76	1,058,958
09 Feb 17	149.37000 +1.92	149.52	147.37	147.79	1,002,748
08 Feb 17	147.45000 -0.52	147.63	145.38	146.89	1,372,409
07 Feb 17	147.97000 -0.68	150.43	147.59	150.43	1,342,330
06 Feb 17	148.64999 -1.56	150.11	148.05	149.62	945,038
03 Feb 17	150.21001 +0.46	151.15	149.15	150.69	1,072,979
02 Feb 17	149.75000 +4.30	152.87	148.04	148.98	2,040,301
01 Feb 17	145.45000 -1.68	148.10	145.09	147.15	1,423,224
31 Jan 17	147.13000 -0.20	147.52	144.82	146.86	1,345,900
30 Jan 17	147.33000 -1.94	148.90	145.85	148.90	983,040
27 Jan 17	149.27000 +0.17	150.14	148.97	149.53	717,201
26 Jan 17	149.10001 -0.42	149.98	148.03	149.07	1,117,255
25 Jan 17	149.52000 +4.04	149.88	145.79	146.04	1,634,587
24 Jan 17	145.48000 +2.98	146.17	142.73	142.90	781,069
23 Jan 17	142.50000 -0.02	142.82	141.06	142.50	998,379
20 Jan 17	142.52000 -1.23	144.50	142.44	144.46	1,350,264
19 Jan 17	143.75000 -0.65	145.52	143.17	144.39	1,174,563
18 Jan 17	144.39999 +0.78	145.44	143.64	143.82	801,974
17 Jan 17	143.62000 -2.63	145.46	143.55	145.40	1,624,213
13 Jan 17	146.25000 +2.50	146.34	144.31	144.70	947,210
12 Jan 17	143.75000 -1.46	144.61	141.68	144.50	1,231,389
11 Jan 17	145.21001 +3.38	145.34	141.29	142.01	1,441,611
10 Jan 17	141.83000 +1.05	142.05	140.74	141.16	721,880
09 Jan 17	140.78000 -0.71	142.15	140.37	141.54	519,298
06 Jan 17	141.49001 +0.12	142.40	141.06	141.91	727,481
05 Jan 17	141.37000 -1.27	142.67	139.92	142.35	557,915
04 Jan 17	142.64000 +0.09	143.20	141.90	142.50	637,928
03 Jan 17	142.55000 +2.55	144.25	140.83	142.20	1,115,090
30 Dec 16	140.00000 -0.26	141.15	139.49	140.45	593,451
29 Dec 16	140.25999 -0.61	141.55	139.72	140.87	429,305
28 Dec 16	140.87000 -2.40	143.76	140.59	143.46	774,175
27 Dec 16	143.27000 +0.53	143.50	142.66	142.84	355,446
23 Dec 16	142.74001 -0.06	143.25	142.38	142.96	279,496
22 Dec 16	142.80000 +0.41	143.39	142.06	142.36	990,833
21 Dec 16	142.39000 -1.52	143.82	141.98	143.41	957,497
20 Dec 16	143.91000 +1.09	144.54	142.94	143.66	798,357
19 Dec 16	142.82001 +0.07	143.44	141.69	142.92	740,270
16 Dec 16	142.75000 -0.25	144.44	142.33	143.65	1,956,375
15 Dec 16	143.00000 +2.80	144.45	139.92	140.30	1,485,935
14 Dec 16	140.20000 -0.81	142.00	140.01	140.58	1,092,349
13 Dec 16	141.00999 -0.55	142.50	140.41	142.12	769,574
12 Dec 16	141.56000 -0.95	142.90	140.81	142.67	799,974
09 Dec 16	142.50999 +0.62	142.55	141.13	141.65	901,223
08 Dec 16	141.89000 -3.09	145.11	141.64	145.11	1,361,466
07 Dec 16	144.98000 +2.43	145.44	141.84	142.35	1,016,259
06 Dec 16	142.55000 +0.09	142.92	141.47	141.97	1,385,003
05 Dec 16	142.46001 +0.56	143.60	141.19	143.09	1,126,956
02 Dec 16	141.89999 -1.57	144.69	141.38	144.35	1,782,629
01 Dec 16	143.47000 +4.54	144.05	140.01	140.03	2,575,952
30 Nov 16	138.92999 +1.98	139.94	137.23	138.12	1,191,684
29 Nov 16	136.95000 +0.19	137.61	134.03	135.97	623,744
28 Nov 16	136.75999 -2.28	138.64	136.63	138.29	676,666
25 Nov 16	139.03999 +0.75	139.04	137.99	138.05	253,968
23 Nov 16	138.28999 +0.47	138.71	137.09	137.19	824,962
22 Nov 16	137.82001 +0.59	138.18	136.64	137.75	745,243
21 Nov 16	137.23000 +1.15	137.75	136.68	136.90	901,936
18 Nov 16	136.08000 -1.02	137.08	135.60	136.90	1,006,778
17 Nov 16	137.10001 -0.71	138.63	136.91	138.04	706,231
16 Nov 16	137.81000 -2.21	139.85	137.33	139.13	1,080,733
15 Nov 16	140.02000 +1.03	140.07	137.20	138.51	1,351,297
14 Nov 16	138.99001 +0.25	139.73	138.23	138.23	1,648,986
11 Nov 16	138.74001 +1.77	138.83	135.75	136.11	1,844,581
10 Nov 16	136.97000 +5.01	137.32	132.60	133.06	3,409,475
09 Nov 16	131.96001 +5.55	132.93	125.77	125.80	2,536,692
08 Nov 16	126.41000 +0.76	126.72	124.70	125.37	1,134,138
07 Nov 16	125.65000 +5.10	126.28	123.82	123.95	1,686,767
04 Nov 16	120.55000 +1.26	122.01	119.13	119.13	1,023,860
03 Nov 16	119.29000 -0.59	120.34	118.77	120.34	900,901
02 Nov 16	119.88000 -1.30	121.56	119.43	121.02	1,035,182
01 Nov 16	121.18000 -1.57	123.57	120.15	123.43	1,067,920
31 Oct 16	122.75000 +0.79	123.18	121.84	122.34	743,386
28 Oct 16	121.96000 +0.25	123.30	121.64	121.90	1,277,736
27 Oct 16	121.71000 -0.13	122.44	120.41	122.21	1,126,519
26 Oct 16	121.84000 +0.49	122.53	120.82	120.85	1,138,986
25 Oct 16	121.35000 +0.56	121.64	120.10	120.44	1,113,200
24 Oct 16	120.79000 -2.41	123.95	120.50	123.95	1,442,889
21 Oct 16	123.20000 +0.40	124.80	122.44	122.69	2,081,698
20 Oct 16	122.80000 -0.93	123.84	122.52	123.09	1,870,623
19 Oct 16	123.73000 +0.91	123.96	122.15	123.45	1,294,071
18 Oct 16	122.82000 -1.57	125.62	122.76	125.62	1,127,599
17 Oct 16	124.39000 -0.15	125.09	124.08	124.59	739,904
14 Oct 16	124.54000 +1.12	125.21	123.97	123.97	803,998
13 Oct 16	123.42000 -0.51	123.76	122.06	123.10	768,618
12 Oct 16	123.93000 +0.86	124.54	123.00	123.27	738,795
11 Oct 16	123.07000 -2.02	125.40	122.29	125.40	1,005,801
10 Oct 16	125.09000 +0.43	125.91	124.69	125.21	845,444
07 Oct 16	124.66000 -2.26	126.69	123.24	125.99	1,409,993
06 Oct 16	126.92000 -0.49	127.10	126.04	126.92	1,917,232
05 Oct 16	127.41000 +3.76	128.24	124.48	125.56	2,664,658
04 Oct 16	123.65000 -1.05	124.77	123.03	124.31	3,124,848
03 Oct 16	124.70000 -0.83	126.08	124.19	125.35	1,194,913
30 Sep 16	125.53000 +1.54	126.59	124.36	124.36	1,438,406
29 Sep 16	123.99000 -0.79	125.67	123.51	124.20	815,489
28 Sep 16	124.78000 +2.09	124.92	122.84	123.25	903,460
27 Sep 16	122.69000 +1.34	122.93	120.60	120.91	734,918
26 Sep 16	121.35000 -0.58	122.10	120.57	121.17	916,483
23 Sep 16	121.93000 -2.03	123.75	121.80	123.75	715,318
22 Sep 16	123.96000 +0.51	124.87	123.67	124.00	860,934
21 Sep 16	123.45000 +1.42	123.66	122.28	122.83	702,474
20 Sep 16	122.03000 -0.36	123.59	122.02	123.10	667,839
19 Sep 16	122.39000 +0.87	123.33	121.95	122.22	603,784
16 Sep 16	121.52000 -1.04	121.89	120.86	121.60	979,773
15 Sep 16	122.56000 +1.71	123.03	120.17	120.98	1,053,259
14 Sep 16	120.85000 +0.01	121.83	120.44	120.76	507,699
13 Sep 16	120.84000 -2.02	121.98	120.50	121.28	624,548
12 Sep 16	122.86000 +2.08	123.26	119.25	119.88	958,358
09 Sep 16	120.78000 -3.57	123.87	120.77	123.06	1,071,021
08 Sep 16	124.35000 +0.21	124.81	123.37	124.03	863,549
07 Sep 16	124.14000 +0.92	124.32	122.95	123.07	912,766
06 Sep 16	123.22000 -0.29	123.81	122.23	123.59	794,825
02 Sep 16	123.51000 +0.65	124.33	123.08	123.50	913,582
01 Sep 16	122.86000 +0.33	123.16	121.37	122.67	731,886
31 Aug 16	122.53000 -0.67	123.08	122.08	122.75	754,433
30 Aug 16	123.20000 -0.54	124.06	122.75	123.68	1,118,226
29 Aug 16	123.74000 +0.50	124.30	122.69	123.34	769,226
26 Aug 16	123.24000 -0.32	125.00	122.73	123.96	684,705
25 Aug 16	123.56000 +0.24	123.81	121.98	122.56	725,297
24 Aug 16	123.32000 -1.19	124.26	123.11	124.18	864,246
23 Aug 16	124.51000 +0.44	124.86	124.04	124.60	551,199
22 Aug 16	124.07000 -0.30	124.63	123.57	123.82	646,194
19 Aug 16	124.37000 +0.33	124.55	122.95	123.52	670,551
18 Aug 16	124.04000 -0.32	124.85	123.52	124.56	1,468,406
17 Aug 16	124.36000 +0.25	124.85	123.70	123.97	1,185,699
16 Aug 16	124.11000 -0.01	124.60	123.44	123.84	802,999
15 Aug 16	124.12000 +1.31	124.49	123.11	123.30	648,210
12 Aug 16	122.81000 -0.80	123.53	122.32	123.47	651,463
11 Aug 16	123.61000 +1.44	123.92	122.63	122.89	662,633
10 Aug 16	122.17000 +0.24	122.72	121.83	122.47	560,251
09 Aug 16	121.93000 -0.74	123.15	121.70	122.67	875,115
08 Aug 16	122.67000 +1.56	122.93	121.26	121.43	1,675,511
05 Aug 16	121.11000 +2.15	121.17	119.55	119.75	1,964,622
04 Aug 16	118.96000 +5.18	120.99	117.72	118.10	2,414,780
03 Aug 16	113.78000 +0.75	114.03	112.40	112.65	2,423,877
02 Aug 16	113.03000 -0.22	114.21	112.26	113.51	2,001,445
01 Aug 16	113.25000 -0.94	114.25	112.60	113.92	1,343,653
29 Jul 16	114.19000 -0.28	114.64	113.41	114.09	697,830
28 Jul 16	114.47000 -0.46	114.81	113.42	114.49	400,092
27 Jul 16	114.93000 +0.16	115.40	113.76	114.69	762,603
26 Jul 16	114.77000 +2.27	114.78	112.72	112.72	663,738
25 Jul 16	112.50000 -0.64	113.15	112.09	112.92	685,554
22 Jul 16	113.14000 +0.86	113.28	111.36	112.03	678,400
21 Jul 16	112.28000 -0.86	113.74	111.81	112.91	455,598
20 Jul 16	113.14000 +0.70	113.74	112.08	112.55	454,635
19 Jul 16	112.44000 -0.66	113.08	112.16	112.52	649,307
18 Jul 16	113.10000 -0.58	113.65	112.26	113.33	569,655
15 Jul 16	113.68000 -0.14	114.56	113.47	114.29	653,976
14 Jul 16	113.82000 +0.74	114.67	113.57	114.52	770,224
13 Jul 16	113.08000 -0.17	113.89	112.00	113.84	850,279
12 Jul 16	113.25000 +1.36	113.47	112.00	112.83	1,054,043
11 Jul 16	111.89000 +0.56	112.35	111.01	111.40	617,605
08 Jul 16	111.33000 +3.11	111.39	109.28	109.68	1,152,930
07 Jul 16	108.22000 -0.17	109.56	107.46	108.45	1,900,958
06 Jul 16	108.39000 +1.32	108.56	105.00	106.85	1,862,357
05 Jul 16	107.07000 -2.27	109.11	106.14	108.55	1,469,390
01 Jul 16	109.34000 +1.29	110.57	108.24	108.33	1,592,782
30 Jun 16	108.05000 +3.99	108.05	104.24	104.70	2,208,667
29 Jun 16	104.06000 +1.66	104.33	102.49	103.78	1,291,800
28 Jun 16	102.40000 +1.87	102.48	101.15	101.63	1,643,561
27 Jun 16	100.53000 -5.38	103.95	99.10	103.81	2,398,433
24 Jun 16	105.91000 -8.10	110.89	105.67	110.11	3,493,836
23 Jun 16	114.01000 +1.00	115.07	113.70	114.39	966,461
22 Jun 16	113.01000 -0.38	114.33	112.96	113.79	773,922
21 Jun 16	113.39000 -0.39	113.85	113.03	113.85	810,093
20 Jun 16	113.78000 +1.60	115.31	113.46	113.84	900,178
17 Jun 16	112.18000 +0.67	112.65	111.25	111.74	924,214
16 Jun 16	111.51000 -0.11	111.79	109.38	110.94	826,388
15 Jun 16	111.62000 -0.27	112.52	111.33	112.38	1,049,340
14 Jun 16	111.89000 +0.32	112.28	110.36	111.13	973,038
13 Jun 16	111.57000 -1.13	112.94	111.22	111.64	1,036,753
10 Jun 16	112.70000 -2.66	114.38	112.22	113.99	1,419,127
09 Jun 16	115.36000 -1.24	116.14	115.18	115.66	916,102
08 Jun 16	116.60000 +0.48	117.78	115.98	115.98	532,706
07 Jun 16	116.12000 -0.14	117.41	116.03	116.60	811,658
06 Jun 16	116.26000 +0.26	117.00	115.98	116.37	976,752
03 Jun 16	116.00000 +0.12	116.12	115.17	115.98	661,902
02 Jun 16	115.88000 +0.48	115.90	113.16	115.12	757,465
01 Jun 16	115.40000 +0.56	115.53	112.91	113.98	1,075,973
31 May 16	114.84000 +0.86	115.27	113.71	114.47	1,453,893
27 May 16	113.98000 +0.34	114.36	113.34	113.43	1,047,487
26 May 16	113.64000 +0.68	114.50	112.92	113.45	1,074,783
25 May 16	112.96000 +2.16	113.25	110.91	111.47	920,492
24 May 16	110.80000 +1.20	111.23	109.49	109.90	893,141
23 May 16	109.60000 +0.13	109.88	108.28	109.26	1,019,873
20 May 16	109.47000 +0.47	110.30	109.02	109.69	1,017,679
19 May 16	109.00000 -1.48	110.04	107.72	109.88	1,150,146
18 May 16	110.48000 -1.43	112.15	110.00	111.33	929,732
17 May 16	111.91000 -0.34	113.13	111.44	112.28	978,091
16 May 16	112.25000 +2.48	112.83	110.34	110.34	1,220,079
13 May 16	109.77000 -2.77	113.06	109.39	112.36	1,107,400
12 May 16	112.54000 -0.32	113.83	111.70	113.40	1,012,211
11 May 16	112.86000 -0.46	113.98	112.50	113.16	753,883
10 May 16	113.32000 +2.27	113.64	111.06	111.44	998,465
09 May 16	111.05000 -1.54	112.44	110.33	112.19	814,275
06 May 16	112.59000 +0.64	112.59	110.99	111.12	735,544
05 May 16	111.95000 +0.85	112.78	111.64	111.88	1,179,772
04 May 16	111.10000 -2.58	113.07	110.20	112.74	1,402,001
03 May 16	113.68000 -1.82	114.87	113.15	114.68	823,984
02 May 16	115.50000 -0.52	116.23	114.27	116.15	1,374,118
29 Apr 16	116.02000 +0.58	116.60	115.05	115.58	1,041,752
28 Apr 16	115.44000 -1.48	117.22	115.15	116.02	1,134,468
27 Apr 16	116.92000 +2.56	117.24	114.93	115.00	2,265,587
26 Apr 16	114.36000 +0.95	115.06	112.17	113.62	2,173,998
25 Apr 16	113.41000 -0.60	114.74	112.89	113.97	1,506,784
22 Apr 16	114.01000 +1.16	114.55	113.26	113.30	820,588
21 Apr 16	112.85000 -0.64	114.02	112.74	113.73	876,721
20 Apr 16	113.49000 -0.56	114.37	112.93	114.08	839,334
19 Apr 16	114.05000 +0.67	114.97	113.73	114.03	529,881
18 Apr 16	113.38000 -0.34	114.08	112.45	113.10	576,159
15 Apr 16	113.72000 +1.45	114.40	110.36	112.05	1,918,845
14 Apr 16	112.27000 +0.06	112.58	111.70	112.00	2,681,240
13 Apr 16	112.21000 +0.68	112.95	111.96	112.56	2,791,722
12 Apr 16	111.53000 +1.04	112.44	110.57	110.82	1,671,785
11 Apr 16	110.49000 +0.58	111.67	109.94	110.28	932,429
08 Apr 16	109.91000 +0.88	111.99	109.38	109.56	903,646
07 Apr 16	109.03000 -0.46	109.79	108.22	108.97	995,374
06 Apr 16	109.49000 +0.64	109.60	107.39	108.63	806,465
05 Apr 16	108.85000 -0.93	109.70	108.01	108.69	1,153,000
04 Apr 16	109.78000 -2.04	111.89	109.61	111.89	1,044,101
01 Apr 16	111.82000 +0.74	112.05	108.77	109.59	898,503
31 Mar 16	111.08000 +0.09	111.66	110.43	111.22	1,091,337
30 Mar 16	110.99000 -0.12	112.29	110.30	111.82	949,053
29 Mar 16	111.11000 +0.81	111.27	109.39	109.67	709,697
28 Mar 16	110.30000 -0.65	110.79	108.94	108.94	1,206,544
24 Mar 16	110.95000 +0.33	110.97	109.02	109.58	1,157,697
23 Mar 16	110.62000 -1.46	111.82	110.49	111.43	996,025
22 Mar 16	112.08000 -0.24	112.78	111.35	111.60	1,048,861
21 Mar 16	112.32000 -0.06	113.16	111.73	112.38	981,479
18 Mar 16	112.38000 -0.14	113.51	111.81	112.92	1,382,615
17 Mar 16	112.52000 +2.58	112.91	109.79	110.10	1,478,134
16 Mar 16	109.94000 +1.71	110.54	107.93	108.07	1,181,831
15 Mar 16	108.23000 -0.23	108.53	106.37	107.24	928,808
14 Mar 16	108.46000 +0.06	108.88	107.77	108.07	656,923
11 Mar 16	108.40000 +1.73	108.95	107.90	108.02	756,069
10 Mar 16	106.67000 -0.56	107.81	105.18	106.75	1,148,930
09 Mar 16	107.23000 +0.71	107.74	106.12	106.95	714,713
08 Mar 16	106.52000 -1.84	107.89	105.77	107.09	1,057,569
07 Mar 16	108.36000 +2.00	109.07	106.00	106.00	1,102,829
04 Mar 16	106.36000 -0.32	107.67	105.35	106.41	1,220,610
03 Mar 16	106.68000 +0.92	107.11	105.41	105.50	1,319,571
02 Mar 16	105.76000 +1.19	105.93	103.83	104.16	1,936,064
01 Mar 16	104.57000 +3.37	105.41	102.09	103.18	1,798,120
29 Feb 16	101.20000 -1.01	102.72	101.15	102.46	1,278,528
26 Feb 16	102.21000 +0.58	103.09	101.25	102.37	987,515
25 Feb 16	101.63000 +0.46	101.95	100.01	101.69	654,562
24 Feb 16	101.17000 +0.40	101.30	98.47	99.35	981,889
23 Feb 16	100.77000 -2.00	103.63	100.71	102.25	1,046,999
22 Feb 16	102.77000 +2.88	102.87	100.71	101.30	1,335,041
19 Feb 16	99.89000 -0.87	100.54	98.46	100.18	1,372,917
18 Feb 16	100.76000 -0.27	102.23	100.22	101.12	1,279,776
17 Feb 16	101.03000 +1.38	102.62	100.39	100.39	1,190,746
16 Feb 16	99.65000 +2.40	99.87	97.61	98.97	1,135,262
12 Feb 16	97.25000 +0.36	98.94	96.85	97.89	3,171,661
11 Feb 16	96.89000 +0.82	97.28	94.44	94.54	2,020,641
10 Feb 16	96.07000 -3.66	99.62	95.68	99.62	2,360,169
09 Feb 16	99.73000 -1.36	100.80	98.83	99.85	1,601,595
08 Feb 16	101.09000 -0.42	101.39	99.11	100.09	1,905,708
05 Feb 16	101.51000 +0.38	102.49	99.90	100.92	2,304,879
04 Feb 16	101.13000 +3.40	102.77	97.57	97.69	2,952,124
03 Feb 16	97.73000 +2.40	97.90	93.46	96.42	2,831,688
02 Feb 16	95.33000 -1.04	95.85	94.16	95.39	2,095,862
01 Feb 16	96.37000 -0.79	96.96	95.02	96.05	1,735,058
29 Jan 16	97.16000 +3.08	97.16	94.37	94.57	2,204,303
28 Jan 16	94.08000 +2.39	94.54	92.64	92.67	1,933,908
27 Jan 16	91.69000 -0.08	93.39	90.23	91.50	1,656,756
26 Jan 16	91.77000 +3.65	94.80	88.08	93.39	5,208,657
25 Jan 16	88.12000 -1.70	89.93	87.82	88.85	1,951,822
22 Jan 16	89.82000 +1.87	91.54	88.69	89.63	1,547,659
21 Jan 16	87.95000 +1.44	89.61	85.90	86.66	1,281,030
20 Jan 16	86.51000 -1.36	87.69	83.32	86.41	2,575,111
19 Jan 16	87.87000 -0.12	89.50	87.15	89.43	1,282,634
15 Jan 16	87.99000 -2.66	89.11	87.39	87.99	2,451,512
14 Jan 16	90.65000 +0.93	92.43	88.33	89.89	2,077,219
13 Jan 16	89.72000 -0.79	91.60	89.51	90.98	1,433,709
12 Jan 16	90.51000 +0.14	91.61	88.86	91.31	1,230,541
11 Jan 16	90.37000 -0.18	91.27	89.43	91.03	1,322,992
08 Jan 16	90.55000 -1.66	93.44	90.33	92.92	1,595,187
07 Jan 16	92.21000 -1.59	93.47	91.61	92.21	1,192,073
06 Jan 16	93.80000 -1.26	94.62	92.98	93.71	1,355,557
05 Jan 16	95.06000 -1.60	97.29	94.65	97.27	1,318,748
04 Jan 16	96.66000 -0.32	96.81	94.29	95.20	1,441,662
31 Dec 15	96.98000 -1.36	98.40	96.98	97.76	932,248
30 Dec 15	98.34000 -1.18	99.73	98.24	99.21	637,699
29 Dec 15	99.52000 +0.89	99.84	98.48	99.28	666,626
28 Dec 15	98.63000 -1.22	100.05	98.33	99.48	659,944
24 Dec 15	99.85000 +0.37	100.12	99.09	99.22	522,751
23 Dec 15	99.48000 +2.99	100.06	97.37	97.45	1,062,473
22 Dec 15	96.49000 +2.31	96.98	94.43	94.63	977,660
21 Dec 15	94.18000 +0.56	94.92	93.63	94.42	1,056,063
18 Dec 15	93.62000 -1.57	95.74	93.62	94.57	1,934,565
17 Dec 15	95.19000 -3.53	98.63	95.16	98.63	1,522,283
16 Dec 15	98.72000 +3.03	98.88	95.41	96.10	1,714,862
15 Dec 15	95.69000 +0.20	95.79	93.55	94.92	2,100,313
14 Dec 15	95.49000 -0.07	96.37	94.34	95.60	1,229,816
11 Dec 15	95.56000 -2.44	96.72	95.43	96.51	1,446,477
10 Dec 15	98.00000 +0.32	98.90	97.50	97.58	1,104,688
09 Dec 15	97.68000 -0.07	99.06	96.89	96.89	991,380
08 Dec 15	97.75000 -2.48	99.35	97.52	99.04	1,404,534
07 Dec 15	100.23000 -2.21	102.17	99.91	101.72	1,126,322
04 Dec 15	102.44000 +1.13	102.81	100.96	101.38	1,670,467
03 Dec 15	101.31000 -0.64	102.82	100.26	102.36	1,636,663
02 Dec 15	101.95000 -1.55	103.67	101.71	103.50	1,057,450
01 Dec 15	103.50000 -1.16	105.23	102.68	104.78	1,373,391
30 Nov 15	104.66000 +0.96	105.80	104.00	104.28	1,025,051
27 Nov 15	103.70000 -0.05	104.41	103.29	103.57	313,929
25 Nov 15	103.75000 +0.16	104.18	103.41	103.78	684,985
24 Nov 15	103.59000 +0.31	104.03	102.57	102.76	946,958
23 Nov 15	103.28000 -0.45	104.63	102.95	103.54	1,006,749
20 Nov 15	103.73000 +0.02	105.24	103.49	104.26	988,158
19 Nov 15	103.71000 +1.16	104.03	101.99	102.51	940,495
18 Nov 15	102.55000 +1.68	102.68	101.26	101.50	888,416
17 Nov 15	100.87000 -1.03	102.59	100.80	101.95	916,167
16 Nov 15	101.90000 +2.05	101.98	99.51	99.83	710,753
13 Nov 15	99.85000 +0.54	100.98	98.64	99.31	1,406,669
12 Nov 15	99.31000 -3.26	101.91	99.15	101.35	1,776,375
11 Nov 15	102.57000 +0.37	102.84	101.71	102.70	1,102,144
10 Nov 15	102.20000 -0.40	103.01	101.25	102.33	1,003,050
09 Nov 15	102.60000 -2.27	105.16	102.25	104.62	1,273,747
06 Nov 15	104.87000 -1.32	105.63	103.41	105.04	1,171,075
05 Nov 15	106.19000 +0.39	106.50	104.08	105.68	1,068,026
04 Nov 15	105.80000 -1.33	108.00	105.63	107.30	1,443,023
03 Nov 15	107.13000 +0.33	107.83	105.81	106.44	1,118,899
02 Nov 15	106.80000 +2.10	107.18	104.11	104.59	1,198,357
30 Oct 15	104.70000 +0.19	105.62	104.16	104.74	1,220,289
29 Oct 15	104.51000 +1.53	104.61	102.33	102.64	1,397,346
28 Oct 15	102.98000 +1.49	104.00	99.38	101.93	1,332,112
27 Oct 15	101.49000 -0.30	101.58	99.10	100.53	1,441,126
26 Oct 15	101.79000 -1.28	103.34	101.13	102.81	1,546,564
23 Oct 15	103.07000 +2.30	103.14	101.11	101.51	2,891,438
22 Oct 15	100.77000 -0.98	102.52	97.42	97.42	5,011,154
21 Oct 15	101.75000 -0.39	104.63	101.45	102.50	1,989,080
20 Oct 15	102.14000 +2.09	102.85	98.37	99.39	2,356,183
19 Oct 15	100.05000 -0.57	100.37	99.32	100.19	1,087,747
16 Oct 15	100.62000 -1.75	102.10	99.61	102.04	1,635,302
15 Oct 15	102.37000 +0.07	102.64	99.90	102.64	1,675,731
14 Oct 15	102.30000 -1.26	103.92	101.21	103.22	1,450,750
13 Oct 15	103.56000 -2.77	105.86	103.29	105.60	1,683,808
12 Oct 15	106.33000 +0.47	106.53	105.58	106.10	1,044,482
09 Oct 15	105.86000 -0.95	107.79	105.79	107.70	1,449,007
08 Oct 15	106.81000 +2.77	107.86	103.40	103.56	1,500,292
07 Oct 15	104.04000 +1.56	106.36	102.50	103.29	1,424,521
06 Oct 15	102.48000 +0.35	103.61	101.48	101.94	1,063,515
05 Oct 15	102.13000 +3.99	102.46	98.20	98.20	1,587,141
02 Oct 15	98.14000 +2.09	98.15	93.47	94.65	1,612,042
01 Oct 15	96.05000 -1.25	98.56	95.23	96.95	1,508,270
30 Sep 15	97.30000 +0.80	98.21	95.10	97.85	1,521,714
29 Sep 15	96.50000 +1.63	97.24	94.64	95.33	1,499,233
28 Sep 15	94.87000 -1.85	96.40	94.78	95.87	1,361,831
25 Sep 15	96.72000 -1.19	98.77	96.41	98.75	1,696,066
24 Sep 15	97.91000 -2.68	98.71	94.93	98.69	2,514,342
23 Sep 15	100.59000 -1.13	102.31	100.49	101.98	1,806,032
22 Sep 15	101.72000 -0.76	102.22	100.43	101.09	1,716,479
21 Sep 15	102.48000 +0.54	103.39	101.84	102.44	1,331,433
18 Sep 15	101.94000 -4.74	105.14	101.70	105.14	2,646,202
17 Sep 15	106.68000 -2.17	109.01	106.32	108.67	1,442,866
16 Sep 15	108.85000 +0.68	109.09	107.58	108.01	1,303,559
15 Sep 15	108.17000 +3.23	108.43	105.09	105.32	1,452,897
14 Sep 15	104.94000 -1.31	105.98	104.39	105.98	1,116,928
11 Sep 15	106.25000 +1.10	106.35	104.56	104.87	1,146,648
10 Sep 15	105.15000 -0.32	106.02	104.49	105.28	898,589
09 Sep 15	105.47000 -1.54	108.14	105.25	108.05	1,082,630
08 Sep 15	107.01000 +3.21	107.13	105.27	105.88	973,604
04 Sep 15	103.80000 -1.48	104.45	103.12	103.71	1,053,807
03 Sep 15	105.28000 -1.28	107.41	105.02	106.37	1,829,855
02 Sep 15	106.56000 +0.88	107.11	105.19	106.71	1,751,727
01 Sep 15	105.68000 -1.98	106.96	105.00	105.39	2,769,647
31 Aug 15	107.66000 +0.68	108.35	105.89	106.58	1,525,758
28 Aug 15	106.98000 -0.23	108.03	106.07	106.69	1,678,813
27 Aug 15	107.21000 +4.13	107.23	103.65	104.37	2,300,244
26 Aug 15	103.08000 +2.66	103.13	100.31	100.97	3,185,054
25 Aug 15	100.42000 -2.23	108.20	100.38	105.28	2,654,373
24 Aug 15	102.65000 -3.36	106.46	99.74	100.97	2,692,925
21 Aug 15	106.01000 -2.15	108.42	105.93	107.05	2,438,681
20 Aug 15	108.16000 -3.14	111.07	108.11	110.30	1,633,339
19 Aug 15	111.30000 -1.45	112.16	110.61	112.11	976,192
18 Aug 15	112.75000 +0.14	113.39	112.11	112.64	949,086
17 Aug 15	112.61000 -1.06	113.07	111.52	113.00	1,210,415
14 Aug 15	113.67000 +0.39	114.73	113.06	113.38	1,007,203
13 Aug 15	113.28000 +0.05	113.95	112.02	112.83	1,274,030
12 Aug 15	113.23000 +0.64	113.67	110.87	111.67	1,902,192
11 Aug 15	112.59000 -2.20	113.78	112.30	113.63	1,918,835
10 Aug 15	114.79000 +3.59	114.99	112.15	112.26	2,245,189
07 Aug 15	111.20000 +0.18	112.40	110.62	111.02	1,846,743
06 Aug 15	111.02000 +0.22	112.25	110.39	110.93	3,114,951
05 Aug 15	110.80000 +2.90	112.08	108.17	108.17	5,090,610
04 Aug 15	107.90000 -4.51	112.85	107.52	111.20	8,477,724
03 Aug 15	112.41000 -0.34	112.83	111.27	112.75	1,988,263
31 Jul 15	112.75000 +0.17	113.48	112.56	113.17	1,565,497
30 Jul 15	112.58000 +0.85	112.81	110.93	111.30	1,075,586
29 Jul 15	111.73000 +1.98	112.07	109.34	109.75	1,650,960
28 Jul 15	109.75000 +0.59	110.04	109.33	109.67	1,919,417
27 Jul 15	109.16000 -0.87	109.64	108.77	109.17	990,107
24 Jul 15	110.03000 -0.89	110.97	109.65	110.97	1,119,185
23 Jul 15	110.92000 -0.58	112.50	110.70	111.32	1,101,976
22 Jul 15	111.50000 -0.57	112.34	111.32	111.81	968,947
21 Jul 15	112.07000 -1.53	113.10	111.79	113.09	1,689,996
20 Jul 15	113.60000 +0.40	113.82	112.67	113.16	543,965
17 Jul 15	113.20000 -0.89	114.42	112.89	114.09	644,575
16 Jul 15	114.09000 +1.05	114.60	113.44	113.44	694,393
15 Jul 15	113.04000 -1.58	114.52	112.72	114.41	892,343
14 Jul 15	114.62000 +0.73	114.89	113.04	113.64	1,058,952
13 Jul 15	113.89000 +0.65	114.45	113.60	113.82	1,424,049
10 Jul 15	113.24000 +0.23	114.00	112.15	113.76	1,190,235
09 Jul 15	113.01000 +0.26	114.51	112.95	114.51	1,071,901
08 Jul 15	112.75000 -2.90	115.20	112.21	114.88	1,648,026
07 Jul 15	115.65000 +0.34	115.99	113.37	115.02	1,527,675
06 Jul 15	115.31000 -1.00	116.51	114.77	115.29	723,412
02 Jul 15	116.31000 -0.84	117.98	115.87	117.56	866,374
01 Jul 15	117.15000 +0.82	117.32	116.49	117.07	1,104,021
30 Jun 15	116.33000 +0.65	117.62	116.09	116.94	1,396,125
29 Jun 15	115.68000 -2.49	117.19	115.65	116.62	2,024,261
26 Jun 15	118.17000 -0.07	118.38	117.64	118.23	914,305
25 Jun 15	118.24000 -1.30	119.64	118.05	119.44	990,941
24 Jun 15	119.54000 +0.70	119.68	118.54	118.67	968,353
23 Jun 15	118.84000 -0.29	119.49	118.37	119.01	940,798
22 Jun 15	119.13000 +0.61	119.44	118.66	118.97	640,572
19 Jun 15	118.52000 -0.32	118.97	118.20	118.72	1,584,662
18 Jun 15	118.84000 +0.48	119.46	118.21	118.85	1,037,054
17 Jun 15	118.36000 +0.30	118.72	117.60	118.41	1,105,082
16 Jun 15	118.06000 -0.14	118.53	117.37	118.23	1,038,036
15 Jun 15	118.20000 -0.97	118.84	117.40	117.91	1,320,976
12 Jun 15	119.17000 -1.04	120.18	118.74	119.74	992,090
11 Jun 15	120.21000 +0.00	120.96	119.90	120.59	868,307
10 Jun 15	120.21000 +1.05	120.35	118.94	119.93	1,283,946
09 Jun 15	119.16000 +0.24	120.12	118.72	118.91	926,130
08 Jun 15	118.92000 -0.85	119.46	118.62	119.42	1,054,381
05 Jun 15	119.77000 +0.24	119.90	118.57	119.32	858,955
04 Jun 15	119.53000 -1.72	121.17	119.33	120.70	1,348,826
03 Jun 15	121.25000 +0.60	122.14	120.52	121.13	1,029,899
02 Jun 15	120.65000 +0.19	121.78	119.51	120.16	1,194,690
01 Jun 15	120.46000 +0.03	120.92	119.50	120.71	1,251,491
29 May 15	120.43000 -1.84	122.09	119.89	122.09	2,202,259
28 May 15	122.27000 -1.08	123.42	121.26	123.26	1,153,540
27 May 15	123.35000 +0.72	123.50	121.75	122.60	968,332
26 May 15	122.63000 -2.11	124.50	122.35	124.42	1,027,040
22 May 15	124.74000 -0.41	125.28	124.31	125.17	938,392
21 May 15	125.15000 +2.44	125.33	122.75	122.78	2,117,937
20 May 15	122.71000 +0.60	123.05	121.62	122.14	912,878
19 May 15	122.11000 -0.60	122.87	121.09	122.62	828,737
18 May 15	122.71000 +0.38	122.92	120.90	122.08	1,033,666
15 May 15	122.33000 -2.26	124.75	121.63	124.47	1,136,815
14 May 15	124.59000 +1.42	124.73	123.69	124.36	873,921
13 May 15	123.17000 +1.55	123.79	121.65	121.88	1,109,513
12 May 15	121.62000 -0.67	122.06	120.87	121.75	865,578
11 May 15	122.29000 +0.80	123.00	121.76	121.87	1,020,138
08 May 15	121.49000 +0.53	122.98	121.22	122.41	1,288,850
07 May 15	120.96000 -0.10	121.45	120.34	121.02	1,027,765
06 May 15	121.06000 -1.16	121.93	120.36	121.65	1,527,080
05 May 15	122.22000 +0.59	124.10	121.61	121.98	2,814,742
04 May 15	121.63000 +0.93	121.99	120.66	120.96	1,249,010
01 May 15	120.70000 +1.34	121.39	119.45	120.09	1,308,848
30 Apr 15	119.36000 -0.32	119.68	118.44	118.98	1,731,648
29 Apr 15	119.68000 -0.60	120.86	117.03	118.02	2,248,482
28 Apr 15	120.28000 -4.61	120.79	117.03	119.00	4,189,010
27 Apr 15	124.89000 +2.40	124.98	122.57	122.73	1,742,607
24 Apr 15	122.49000 -0.94	123.25	121.94	123.08	836,329
23 Apr 15	123.43000 -0.04	124.18	122.41	123.56	1,166,925
22 Apr 15	123.47000 +1.33	123.57	121.18	122.15	1,457,513
21 Apr 15	122.14000 -0.69	123.10	121.46	122.79	980,368
20 Apr 15	122.83000 +1.36	123.43	122.05	122.41	1,300,776
17 Apr 15	121.47000 -1.85	122.24	121.33	122.24	1,847,783
16 Apr 15	123.32000 -0.18	123.69	122.29	122.89	1,449,108
15 Apr 15	123.50000 +2.32	123.85	121.54	121.54	1,110,701
14 Apr 15	121.18000 +0.68	121.55	119.76	120.44	895,163
13 Apr 15	120.50000 -0.03	121.12	119.77	120.50	626,283
10 Apr 15	120.53000 +0.76	120.83	118.82	119.90	792,962
09 Apr 15	119.77000 +0.06	120.16	118.12	119.54	956,627
08 Apr 15	119.71000 -0.23	120.00	118.13	119.24	1,298,146
07 Apr 15	119.94000 -1.52	121.50	119.80	121.22	893,872
06 Apr 15	121.46000 +3.46	122.55	117.45	117.54	1,443,809
02 Apr 15	118.00000 -0.41	119.91	117.88	118.30	1,054,844
01 Apr 15	118.41000 -0.37	119.51	116.91	118.43	1,066,578
31 Mar 15	118.78000 -0.53	119.14	117.50	118.69	1,138,808
30 Mar 15	119.31000 +1.16	119.73	118.50	119.09	1,006,820
27 Mar 15	118.15000 +0.79	118.23	116.95	118.02	727,956
26 Mar 15	117.36000 +0.37	117.80	115.93	116.36	1,306,887
25 Mar 15	116.99000 -2.54	120.44	116.91	119.95	1,568,813
24 Mar 15	119.53000 +0.49	120.05	118.26	119.11	1,021,726
23 Mar 15	119.04000 -1.14	120.86	118.74	120.85	1,279,650
20 Mar 15	120.18000 +0.61	121.00	119.17	119.74	2,540,212
19 Mar 15	119.57000 -2.07	120.93	118.84	120.77	904,305
18 Mar 15	121.64000 +2.21	121.85	117.48	118.83	1,668,360
17 Mar 15	119.43000 -0.61	119.52	117.96	119.00	1,139,491
16 Mar 15	120.04000 +2.32	120.14	118.00	118.24	1,069,760
13 Mar 15	117.72000 -0.69	118.01	116.87	118.01	1,255,779
12 Mar 15	118.41000 +0.77	118.63	116.88	118.27	1,356,950
11 Mar 15	117.64000 +0.79	117.86	115.86	117.29	1,666,846
10 Mar 15	116.85000 -1.56	117.62	116.20	116.96	1,035,781
09 Mar 15	118.41000 +0.14	118.56	117.51	118.15	1,826,919
06 Mar 15	118.27000 -3.95	121.21	117.92	120.75	2,066,908
05 Mar 15	122.22000 +0.74	122.23	120.66	121.69	1,104,157
04 Mar 15	121.48000 -1.89	122.69	120.64	122.58	1,320,757
03 Mar 15	123.37000 -0.40	125.94	122.81	124.67	847,296
02 Mar 15	123.77000 +1.08	124.23	121.61	122.56	1,228,732
27 Feb 15	122.69000 -0.52	123.46	121.07	122.92	1,314,991
26 Feb 15	123.21000 -0.23	123.91	122.54	123.29	1,015,568
25 Feb 15	123.44000 -0.09	123.96	122.49	123.15	745,236
24 Feb 15	123.53000 +0.39	123.88	122.64	122.73	1,301,265
23 Feb 15	123.14000 -0.55	123.68	122.22	123.39	682,461
20 Feb 15	123.69000 +0.44	123.78	121.91	122.88	924,640
19 Feb 15	123.25000 +0.40	123.38	121.80	122.06	907,686
18 Feb 15	122.85000 -0.35	123.70	122.17	123.10	864,986
17 Feb 15	123.20000 -0.86	124.31	122.34	123.97	777,372
13 Feb 15	124.06000 +2.23	124.73	121.97	122.12	1,327,074
12 Feb 15	121.83000 +1.46	122.18	120.73	121.20	1,070,617
11 Feb 15	120.37000 -0.94	121.38	119.00	121.20	1,399,641
10 Feb 15	121.31000 +0.47	121.62	119.95	121.54	1,301,309
09 Feb 15	120.84000 +0.26	121.51	119.73	120.15	1,268,663
06 Feb 15	120.58000 +0.25	121.18	119.87	120.07	1,578,007
05 Feb 15	120.33000 +0.61	121.19	119.23	120.00	842,019
04 Feb 15	119.72000 -1.53	121.04	119.13	120.75	1,094,890
03 Feb 15	121.25000 +1.61	121.40	120.16	120.53	1,094,450
02 Feb 15	119.64000 +3.18	119.66	116.31	117.45	1,620,815
30 Jan 15	116.46000 -2.14	118.73	116.26	117.51	1,316,793
29 Jan 15	118.60000 +1.53	118.68	116.05	117.22	1,176,055
28 Jan 15	117.07000 -4.28	121.28	116.44	121.28	2,957,118
27 Jan 15	121.35000 -1.41	123.59	119.16	122.48	3,174,101
26 Jan 15	122.76000 +0.79	122.89	120.95	122.23	2,211,553
23 Jan 15	121.97000 -1.02	123.43	121.85	122.65	1,286,693
22 Jan 15	122.99000 +0.88	123.33	121.23	122.70	1,847,770
21 Jan 15	122.11000 +0.99	122.40	120.17	120.68	1,129,417
20 Jan 15	121.12000 +1.12	121.65	119.19	120.22	1,220,580
16 Jan 15	120.00000 +0.07	120.15	117.88	119.75	2,216,650
15 Jan 15	119.93000 -2.44	123.34	119.87	123.22	1,378,117
14 Jan 15	122.37000 -1.80	122.99	121.06	122.16	1,452,793
13 Jan 15	124.17000 -1.62	128.29	122.46	126.89	1,582,444
12 Jan 15	125.79000 -0.06	126.80	124.88	125.86	2,788,285
09 Jan 15	125.85000 -0.79	127.05	124.92	127.05	2,066,096
08 Jan 15	126.64000 +3.88	126.66	123.98	124.82	1,171,087
07 Jan 15	122.76000 +0.95	123.98	122.19	123.00	1,309,141
06 Jan 15	121.81000 -1.81	124.54	121.19	123.59	1,761,091
05 Jan 15	123.62000 -5.54	126.22	123.20	124.97	1,631,521
02 Jan 15	129.16000 +0.21	129.54	127.45	129.24	791,463
31 Dec 14	128.95000 -1.37	131.04	128.82	130.85	1,070,244
30 Dec 14	130.32001 -0.50	131.09	129.87	130.38	874,577
29 Dec 14	130.82001 +0.03	131.45	130.01	130.32	634,575
26 Dec 14	130.78999 -0.06	132.08	130.74	131.16	361,637
24 Dec 14	130.85001 -0.21	131.78	129.99	131.22	501,098
23 Dec 14	131.06000 +1.40	131.95	129.93	130.06	710,950
22 Dec 14	129.66000 +1.39	129.85	128.11	128.76	820,118
19 Dec 14	128.27000 +1.60	128.90	126.51	127.03	1,860,309
18 Dec 14	126.67000 +3.16	126.68	123.64	125.78	2,057,161
17 Dec 14	123.51000 +2.18	123.85	120.54	121.19	2,184,507
16 Dec 14	121.33000 -0.59	123.82	121.33	121.47	1,579,344
15 Dec 14	121.92000 -1.16	124.37	121.39	123.83	1,282,005
12 Dec 14	123.08000 -3.00	125.86	123.06	124.62	1,060,259
11 Dec 14	126.08000 +0.85	127.77	125.35	125.51	1,006,136
10 Dec 14	125.23000 -3.31	127.92	124.97	127.75	1,061,167
09 Dec 14	128.53999 +0.83	128.66	126.01	126.36	929,477
08 Dec 14	127.71000 -2.24	130.57	127.13	129.90	1,118,639
05 Dec 14	129.95000 +0.18	130.91	129.48	129.90	971,778
04 Dec 14	129.77000 -1.72	131.00	129.74	130.55	1,194,461
03 Dec 14	131.49001 +2.84	131.78	129.17	129.19	967,902
02 Dec 14	128.64999 +0.99	129.07	126.44	126.44	1,070,127
01 Dec 14	127.66000 -1.37	129.62	127.16	129.19	1,397,066
28 Nov 14	129.03000 -2.66	131.34	128.27	131.32	941,552
26 Nov 14	131.69000 -1.09	132.62	131.40	132.25	804,017
25 Nov 14	132.78000 +0.15	133.41	131.51	132.86	1,329,868
24 Nov 14	132.63000 +0.79	132.87	131.64	132.43	860,484
21 Nov 14	131.84000 +1.41	133.24	130.66	131.21	1,742,820
20 Nov 14	130.42999 +1.19	130.62	128.13	128.24	1,097,782
19 Nov 14	129.24001 -1.23	130.11	128.50	130.11	1,929,311
18 Nov 14	130.47000 +1.85	130.86	128.43	128.85	1,497,219
17 Nov 14	128.62000 +0.18	129.00	127.79	127.79	1,170,509
14 Nov 14	128.44000 +1.47	128.52	126.75	126.75	866,986
13 Nov 14	126.97000 -1.60	129.07	126.72	128.59	1,269,814
12 Nov 14	128.57001 +0.49	129.26	127.47	127.64	873,898
11 Nov 14	128.08000 -0.35	129.00	127.59	128.29	753,781
10 Nov 14	128.42999 -0.07	129.05	127.94	128.47	723,630
07 Nov 14	128.50000 +0.54	128.70	127.51	127.94	1,426,336
06 Nov 14	127.96000 +0.18	128.69	127.50	127.82	1,441,388
05 Nov 14	127.78000 +1.40	127.86	126.09	126.78	899,308
04 Nov 14	126.38000 -0.39	126.99	125.34	126.76	1,066,992
03 Nov 14	126.77000 -0.26	127.69	125.77	127.42	1,239,064
31 Oct 14	127.03000 +2.36	127.58	125.91	126.39	1,922,244
30 Oct 14	124.67000 +0.70	125.21	122.86	122.93	1,190,420
29 Oct 14	123.97000 +1.02	124.18	121.65	122.92	1,477,224
28 Oct 14	122.95000 +5.71	126.04	121.36	122.85	2,306,478
27 Oct 14	117.24000 +0.67	117.63	115.35	116.43	1,806,470
24 Oct 14	116.57000 +0.18	116.84	115.20	116.26	1,283,217
23 Oct 14	116.39000 +7.25	119.85	115.75	118.52	2,709,492
22 Oct 14	109.14000 -2.15	111.61	108.98	111.07	1,504,895
21 Oct 14	111.29000 +4.46	111.50	107.89	108.26	1,233,248
20 Oct 14	106.83000 +2.41	107.01	104.26	104.52	1,512,008
17 Oct 14	104.42000 -0.68	108.49	104.42	106.30	1,815,466
16 Oct 14	105.10000 +2.14	105.38	101.19	101.71	2,460,685
15 Oct 14	102.96000 -1.23	103.33	99.82	103.16	3,049,510
14 Oct 14	104.19000 +1.10	106.97	103.74	104.03	2,434,532
13 Oct 14	103.09000 -5.89	108.55	102.97	108.15	2,614,223
10 Oct 14	108.98000 -0.55	110.09	107.54	109.27	1,434,345
09 Oct 14	109.53000 -2.88	112.26	109.41	112.04	826,641
08 Oct 14	112.41000 +2.70	112.59	108.99	109.93	1,199,314
07 Oct 14	109.71000 -2.56	111.53	109.67	111.30	915,339
06 Oct 14	112.27000 +0.04	113.26	111.41	112.75	531,930
03 Oct 14	112.23000 +1.10	112.56	111.60	111.74	957,965
02 Oct 14	111.13000 -0.54	112.27	110.27	111.75	1,013,680
01 Oct 14	111.67000 -2.48	113.97	111.37	113.68	1,379,646
30 Sep 14	114.15000 +0.12	114.98	113.52	114.26	1,765,290
29 Sep 14	114.03000 +0.16	114.09	112.35	112.62	895,938
26 Sep 14	113.87000 +1.03	114.25	112.33	112.93	571,052
25 Sep 14	112.84000 -1.80	114.29	112.84	113.91	968,933
24 Sep 14	114.64000 +0.95	114.83	112.56	113.47	979,230
23 Sep 14	113.69000 -1.05	114.38	113.20	114.17	1,085,716
22 Sep 14	114.74000 -1.89	116.36	114.16	116.17	945,107
19 Sep 14	116.63000 -0.63	118.22	116.19	117.86	1,402,500
18 Sep 14	117.26000 +0.65	117.39	116.46	116.73	675,000
17 Sep 14	116.61000 -0.38	118.04	116.11	117.48	763,000
16 Sep 14	116.99000 -0.11	117.25	115.63	116.40	903,400
15 Sep 14	117.10000 -0.68	117.47	116.08	117.47	832,900
12 Sep 14	117.78000 -0.57	118.71	117.40	118.15	918,100
11 Sep 14	118.35000 -0.09	118.70	117.71	117.92	848,500
10 Sep 14	118.44000 +0.05	118.55	116.91	118.25	1,308,600
09 Sep 14	118.39000 +0.81	119.33	117.24	117.59	1,894,600
08 Sep 14	117.58000 -0.47	117.99	117.36	117.75	1,674,500
05 Sep 14	118.05000 +1.01	118.13	116.11	117.04	1,528,300
04 Sep 14	117.04000 +1.63	117.21	115.26	115.60	3,111,900
03 Sep 14	115.41000 -0.59	116.73	115.08	116.69	1,195,800
02 Sep 14	116.00000 +0.50	116.44	115.33	115.65	952,500
29 Aug 14	115.50000 +0.75	115.56	114.45	115.19	1,398,400
28 Aug 14	114.75000 -1.15	115.19	114.38	115.01	1,251,400
27 Aug 14	115.90000 +0.49	116.52	115.42	116.36	697,500
26 Aug 14	115.41000 -1.61	116.73	115.08	116.69	859,100
25 Aug 14	117.02000 +0.87	117.19	116.24	116.82	900,500
22 Aug 14	116.15000 -0.90	117.31	115.65	116.76	810,800
21 Aug 14	117.05000 -0.75	117.89	116.27	117.74	1,191,300
20 Aug 14	117.80000 +2.48	118.77	115.12	115.46	1,890,500
19 Aug 14	115.32000 +0.75	115.65	114.79	114.91	760,300
18 Aug 14	114.57000 +1.79	114.73	113.35	113.35	1,053,500
15 Aug 14	112.78000 -0.74	114.02	112.11	113.83	996,200
14 Aug 14	113.52000 +0.33	113.62	112.93	113.41	926,100
13 Aug 14	113.19000 +0.71	113.48	112.27	112.88	886,900
12 Aug 14	112.48000 +0.72	113.04	111.50	111.78	1,159,900
11 Aug 14	111.76000 +0.20	112.65	111.65	112.56	892,900
08 Aug 14	111.56000 +1.71	111.61	109.36	110.30	1,620,300
07 Aug 14	109.85000 +0.30	111.91	109.36	110.35	2,954,200
06 Aug 14	109.55000 -5.47	111.64	105.91	111.64	5,933,300
05 Aug 14	115.02000 -0.55	116.98	114.37	114.73	1,621,600
04 Aug 14	115.57000 +1.42	115.89	114.32	114.64	188,573
01 Aug 14	114.15000 -0.80	114.68	112.83	114.51	296,451
31 Jul 14	114.95000 -2.66	116.91	114.89	116.47	1,357,900
30 Jul 14	117.61000 -0.13	118.81	116.93	118.10	1,449,800
29 Jul 14	117.74000 -3.96	121.59	117.69	121.22	1,915,800
28 Jul 14	121.70000 -1.23	122.68	120.57	122.68	702,700
25 Jul 14	122.93000 -0.40	123.70	122.70	122.95	616,100
24 Jul 14	123.33000 +0.04	124.03	123.01	123.33	804,000
23 Jul 14	123.29000 -0.33	123.69	122.77	123.67	474,600
22 Jul 14	123.62000 +0.61	124.74	123.51	123.88	529,600
21 Jul 14	123.01000 -0.42	123.57	122.41	123.07	548,600
18 Jul 14	123.43000 +1.51	123.78	122.11	122.46	874,900
17 Jul 14	121.92000 -2.70	124.00	121.73	123.38	766,800
16 Jul 14	124.62000 +1.13	124.64	123.26	124.08	806,500
15 Jul 14	123.49000 +0.47	123.82	122.63	123.12	1,081,300
14 Jul 14	123.02000 +0.00	124.18	122.86	124.18	718,500
11 Jul 14	123.02000 +0.24	123.38	122.05	122.89	871,700
10 Jul 14	122.78000 -1.70	123.25	122.34	122.92	852,200
09 Jul 14	124.48000 -0.26	125.52	123.98	125.06	491,300
08 Jul 14	124.74000 -1.20	125.87	124.54	125.67	715,600
07 Jul 14	125.94000 -1.43	126.94	125.55	126.87	998,800
03 Jul 14	127.37000 +1.12	127.60	126.63	126.82	754,900
02 Jul 14	126.25000 -0.62	127.02	125.76	126.71	597,400
01 Jul 14	126.87000 +1.14	127.18	125.61	126.09	840,300
30 Jun 14	125.73000 +0.10	126.23	124.70	125.99	870,800
27 Jun 14	125.63000 -0.02	126.06	124.18	125.16	1,473,100
26 Jun 14	125.65000 -0.27	126.18	124.65	126.18	956,700
25 Jun 14	125.92000 +0.21	126.31	124.84	125.14	730,300
24 Jun 14	125.71000 -1.28	127.84	125.44	126.26	820,600
23 Jun 14	126.99000 -0.73	127.95	126.56	127.78	837,300
20 Jun 14	127.72000 +0.24	128.28	127.28	127.40	944,700
19 Jun 14	127.48000 -0.51	128.01	125.26	127.99	1,321,500
18 Jun 14	127.99000 +0.75	128.07	126.13	127.03	580,200
17 Jun 14	127.24000 +0.06	128.57	126.41	127.15	713,200
16 Jun 14	127.18000 +0.01	127.51	126.31	126.55	407,100
13 Jun 14	127.17000 +0.35	127.68	126.69	127.08	380,800
12 Jun 14	126.82000 -2.08	128.63	126.51	128.46	727,600
11 Jun 14	128.89999 -0.62	129.00	127.76	128.30	567,800
10 Jun 14	129.52000 +0.11	129.63	128.19	128.91	477,400
09 Jun 14	129.41000 +1.21	130.44	127.91	128.13	686,500
06 Jun 14	128.20000 +0.81	128.33	127.50	127.67	686,300
05 Jun 14	127.39000 +1.55	127.54	125.90	126.30	1,047,200
04 Jun 14	125.84000 +0.12	126.70	125.32	125.57	836,500
03 Jun 14	125.72000 -0.04	126.03	125.00	125.29	727,900
02 Jun 14	125.76000 +0.53	126.02	123.90	125.58	758,800
30 May 14	125.23000 +0.56	125.47	123.91	124.41	943,200
29 May 14	124.67000 +0.28	124.96	123.36	124.75	505,700
28 May 14	124.39000 -0.40	125.39	124.25	125.03	475,300
27 May 14	124.79000 +1.69	125.81	123.39	123.57	918,600
23 May 14	123.10000 +1.22	123.33	121.56	121.56	430,400
22 May 14	121.88000 -0.59	123.99	121.82	122.76	793,600
21 May 14	122.47000 +1.21	122.78	121.42	121.79	715,000
20 May 14	121.26000 -2.55	123.65	121.01	123.47	928,900
19 May 14	123.81000 +0.78	123.95	122.32	122.62	407,200
16 May 14	123.03000 +0.47	123.43	121.96	122.65	821,900
15 May 14	122.56000 -2.38	124.80	121.59	124.42	1,191,000
14 May 14	124.94000 -1.10	126.37	124.75	126.15	637,000
13 May 14	126.04000 -0.44	126.75	125.94	126.74	588,600
12 May 14	126.48000 +2.28	126.87	125.04	125.04	541,300
09 May 14	124.20000 -0.03	124.39	123.03	124.11	468,000
08 May 14	124.23000 +0.34	126.00	123.35	123.74	815,400
07 May 14	123.89000 +0.49	123.95	121.86	123.07	1,091,400
06 May 14	123.40000 -0.87	124.66	123.21	123.93	927,400
05 May 14	124.27000 -0.81	125.28	123.45	124.42	1,057,800
02 May 14	125.08000 -1.01	126.33	124.86	126.00	952,600
01 May 14	126.09000 -0.79	127.28	125.71	126.42	768,000
30 Apr 14	126.88000 +1.02	127.10	125.23	127.05	1,104,400
29 Apr 14	125.86000 +3.13	126.49	123.52	125.00	1,600,300
28 Apr 14	122.73000 +0.33	124.27	121.45	123.04	1,662,900
25 Apr 14	122.40000 -2.06	124.87	121.81	124.31	977,900
24 Apr 14	124.46000 -0.31	125.72	123.84	125.51	688,200
23 Apr 14	124.77000 -0.17	126.16	124.60	125.17	649,400
22 Apr 14	124.94000 -0.25	126.10	124.80	125.13	751,700
21 Apr 14	125.19000 -0.16	125.72	124.31	125.10	623,100
17 Apr 14	125.35000 +1.13	126.00	124.10	124.22	1,343,200
16 Apr 14	124.22000 +2.95	124.22	122.48	122.52	1,262,900
15 Apr 14	121.27000 +0.94	122.37	119.48	121.15	1,497,000
14 Apr 14	120.33000 +1.19	121.05	119.04	120.18	984,200
11 Apr 14	119.14000 -0.68	120.08	118.62	119.09	1,146,700
10 Apr 14	119.82000 -2.71	123.17	119.69	122.05	957,100
09 Apr 14	122.53000 +2.86	122.82	120.24	120.65	1,059,500
08 Apr 14	119.67000 +0.37	120.89	118.79	118.99	1,299,700
07 Apr 14	119.30000 -2.50	121.72	118.46	121.34	1,165,700
04 Apr 14	121.80000 -1.46	125.09	121.59	125.09	1,099,800
03 Apr 14	123.26000 -0.49	124.03	122.49	123.82	727,900
02 Apr 14	123.75000 +1.76	124.18	122.01	122.01	1,126,600
01 Apr 14	121.99000 +2.28	122.25	120.05	120.59	1,283,700
31 Mar 14	119.71000 +0.47	121.08	119.60	120.44	1,242,000
28 Mar 14	119.24000 +1.23	120.20	118.27	118.48	649,300
27 Mar 14	118.01000 -0.72	118.88	117.50	118.58	893,100
26 Mar 14	118.73000 -2.40	121.97	118.63	121.79	1,039,600
25 Mar 14	121.13000 +2.21	122.10	119.84	120.00	1,301,300
24 Mar 14	118.92000 -0.46	120.15	118.48	119.61	852,200
21 Mar 14	119.38000 +0.15	121.65	119.17	121.26	1,459,300
20 Mar 14	119.23000 -0.43	120.64	118.88	119.30	620,300
19 Mar 14	119.66000 -0.22	120.92	118.69	119.92	770,700
18 Mar 14	119.88000 +0.05	120.54	119.04	119.82	921,300
17 Mar 14	119.83000 +3.64	120.18	117.39	117.43	1,366,400
14 Mar 14	116.19000 -0.62	117.63	116.13	116.67	1,024,900
13 Mar 14	116.81000 -2.49	120.02	116.11	119.79	1,056,100
12 Mar 14	119.30000 -1.45	120.35	118.43	120.15	1,130,400
11 Mar 14	120.75000 -2.47	123.51	120.26	123.30	1,162,000
10 Mar 14	123.22000 -1.16	124.49	122.47	124.19	695,600
07 Mar 14	124.38000 +1.93	125.35	123.05	123.19	1,653,200
06 Mar 14	122.45000 +0.54	122.85	121.94	122.36	873,700
05 Mar 14	121.91000 +0.78	121.97	120.71	121.44	626,400
04 Mar 14	121.13000 +1.74	122.07	120.70	121.17	895,900
03 Mar 14	119.39000 -1.16	120.44	118.76	119.00	975,100
28 Feb 14	120.55000 +0.38	121.57	119.78	119.94	945,500
27 Feb 14	120.17000 +1.20	120.48	118.69	118.95	872,000
26 Feb 14	118.97000 +1.17	119.44	117.38	118.06	1,237,000
25 Feb 14	117.80000 -0.84	118.77	117.40	118.60	1,175,300
24 Feb 14	118.64000 +0.87	119.44	117.95	117.95	1,291,300
21 Feb 14	117.77000 -0.02	118.75	117.71	118.15	871,400
20 Feb 14	117.79000 +1.04	118.48	116.77	116.82	1,304,500
19 Feb 14	116.75000 -1.13	118.91	116.69	117.59	1,207,300
18 Feb 14	117.88000 +0.03	118.86	117.47	118.26	946,100
14 Feb 14	117.85000 +1.09	118.27	116.45	117.03	890,500
13 Feb 14	116.76000 -0.45	117.83	114.97	114.97	1,131,600
12 Feb 14	117.21000 +0.70	117.66	116.32	116.64	760,400
11 Feb 14	116.51000 +0.93	116.74	114.98	115.91	1,575,900
10 Feb 14	115.58000 -3.09	118.32	115.33	118.29	1,727,700
07 Feb 14	118.67000 +4.39	119.03	114.74	114.93	3,005,200
06 Feb 14	114.28000 +1.66	114.37	111.93	111.93	1,637,200
05 Feb 14	112.62000 +1.73	112.88	110.21	111.11	1,705,900
04 Feb 14	110.89000 +1.50	111.68	108.66	109.87	1,795,500
03 Feb 14	109.39000 -3.98	113.71	109.12	113.21	2,473,700
31 Jan 14	113.37000 -1.18	114.26	111.94	114.26	1,122,400
30 Jan 14	114.55000 +0.55	115.04	114.18	114.58	1,320,900
29 Jan 14	114.00000 -1.23	115.98	113.90	114.41	1,085,700
28 Jan 14	115.23000 +0.85	116.40	114.62	114.82	2,823,200
27 Jan 14	114.38000 -0.25	115.98	112.98	115.54	1,861,700
24 Jan 14	114.63000 -4.12	118.57	114.63	118.41	1,642,900
23 Jan 14	118.75000 -3.67	121.41	118.51	120.92	2,042,600
22 Jan 14	122.42000 -4.40	124.50	121.53	123.52	2,854,700
21 Jan 14	126.82000 -0.61	128.97	126.05	128.38	1,790,100
17 Jan 14	127.43000 -1.74	129.40	127.32	129.25	1,531,200
16 Jan 14	129.17000 +0.21	129.25	128.11	128.22	861,600
15 Jan 14	128.96001 +1.20	129.04	128.00	128.14	758,300
14 Jan 14	127.76000 +2.14	128.05	125.98	126.47	947,800
13 Jan 14	125.62000 -1.58	127.78	125.26	126.42	1,189,500
10 Jan 14	127.20000 +0.27	128.17	126.24	128.17	1,036,300
09 Jan 14	126.93000 -0.75	128.49	126.32	127.68	749,700
08 Jan 14	127.68000 +0.05	128.06	126.36	127.28	895,100
07 Jan 14	127.63000 +1.78	128.04	126.61	126.86	765,000
06 Jan 14	125.85000 -1.40	128.16	125.84	127.77	945,300
03 Jan 14	127.25000 +0.01	128.46	126.94	127.55	683,300
02 Jan 14	127.24000 -1.40	128.78	126.99	128.10	806,800
31 Dec 13	128.64000 -0.24	129.77	128.29	129.61	455,900
30 Dec 13	128.88000 +0.77	128.89	127.97	127.97	575,600
27 Dec 13	128.11000 +0.23	128.49	127.67	128.32	493,800
26 Dec 13	127.88000 +0.67	128.33	127.24	127.34	521,300
24 Dec 13	127.21000 +1.01	127.39	125.97	126.20	279,800
23 Dec 13	126.20000 -0.01	126.96	125.79	126.92	1,016,500
20 Dec 13	126.21000 +2.34	126.25	123.91	124.67	1,750,100
19 Dec 13	123.87000 +1.37	124.01	121.80	122.29	1,063,200
18 Dec 13	122.50000 +2.58	122.57	119.13	120.32	967,600
17 Dec 13	119.92000 -0.56	120.77	119.59	120.48	750,400
16 Dec 13	120.48000 +1.51	121.09	119.21	119.21	708,900
13 Dec 13	118.97000 +0.70	119.59	118.15	118.75	1,136,000
12 Dec 13	118.27000 +0.28	118.92	117.64	118.39	1,227,600
11 Dec 13	117.99000 -1.70	119.84	114.32	114.32	1,121,800
10 Dec 13	119.69000 -1.10	120.73	119.48	119.55	894,500
09 Dec 13	120.79000 -0.31	122.52	120.28	121.21	921,900
06 Dec 13	121.10000 +4.59	121.58	118.96	119.74	1,246,000
05 Dec 13	116.51000 -0.20	117.61	116.21	116.32	1,379,100
04 Dec 13	116.71000 +0.17	117.11	115.18	115.94	1,186,500
03 Dec 13	116.54000 -0.70	117.02	115.72	117.00	926,600
02 Dec 13	117.24000 -0.60	118.29	116.87	117.82	717,000
29 Nov 13	117.84000 -0.41	119.00	117.63	118.41	217,700
27 Nov 13	118.25000 +0.47	118.58	117.96	118.47	534,700
26 Nov 13	117.78000 -0.90	119.04	117.71	118.47	937,600
25 Nov 13	118.68000 +0.06	120.12	118.37	118.78	1,096,200
22 Nov 13	118.62000 +1.91	118.64	116.20	116.59	1,288,200
21 Nov 13	116.71000 +1.88	116.83	115.00	115.00	775,800
20 Nov 13	114.83000 -0.53	116.05	114.44	116.05	621,300
19 Nov 13	115.36000 -1.56	116.95	115.10	116.64	779,300
18 Nov 13	116.92000 -0.69	118.86	116.58	118.20	857,400
15 Nov 13	117.61000 +0.78	117.61	116.42	117.10	943,300
14 Nov 13	116.83000 -0.17	117.30	116.20	117.00	662,100
13 Nov 13	117.00000 +0.89	117.01	115.41	115.65	658,800
12 Nov 13	116.11000 -0.39	116.99	115.92	116.51	883,500
11 Nov 13	116.50000 +0.37	117.02	115.87	116.11	673,800
08 Nov 13	116.13000 +1.60	116.50	114.68	114.68	938,500
07 Nov 13	114.53000 -1.41	116.87	114.27	116.79	1,152,200
06 Nov 13	115.94000 +0.00	116.53	115.21	116.25	681,800
05 Nov 13	115.94000 -0.37	116.62	114.91	115.92	544,700
04 Nov 13	116.31000 +0.32	116.99	115.78	116.40	621,200
01 Nov 13	115.99000 -0.73	117.53	115.49	116.51	1,096,900
31 Oct 13	116.72000 +1.10	117.94	115.30	115.83	778,900
30 Oct 13	115.62000 -1.23	117.05	115.27	116.85	721,500
29 Oct 13	116.85000 +0.38	116.99	115.61	116.49	754,500
28 Oct 13	116.47000 +0.05	116.63	115.72	116.06	1,325,200
25 Oct 13	116.42000 +2.01	116.44	113.40	114.32	1,881,300
24 Oct 13	114.41000 +0.84	114.95	113.11	113.76	727,000
23 Oct 13	113.57000 -0.74	113.80	112.39	113.63	628,600
22 Oct 13	114.31000 -0.75	116.26	109.89	110.62	1,060,800
21 Oct 13	115.06000 +2.65	115.56	113.10	113.48	2,019,500
18 Oct 13	112.41000 +5.59	113.87	109.36	109.64	3,278,800
17 Oct 13	106.82000 +1.18	107.04	105.00	105.40	1,179,800
16 Oct 13	105.64000 +0.00	106.17	104.47	106.00	1,343,900
15 Oct 13	105.64000 -2.32	107.57	104.99	107.33	1,303,900
14 Oct 13	107.96000 +0.18	108.17	106.35	107.00	1,546,900
11 Oct 13	107.78000 +0.72	107.97	106.99	107.26	721,600
10 Oct 13	107.06000 +3.09	107.19	105.10	105.21	1,077,500
09 Oct 13	103.97000 -0.31	104.62	103.36	104.04	1,042,800
08 Oct 13	104.28000 -1.98	106.48	104.20	106.33	1,066,400
07 Oct 13	106.26000 -1.32	107.03	106.10	106.19	570,500
04 Oct 13	107.58000 +0.61	107.73	106.81	107.10	572,900
03 Oct 13	106.97000 -1.87	108.68	106.28	108.63	916,900
02 Oct 13	108.84000 -0.51	108.94	107.75	108.75	788,500
01 Oct 13	109.35000 +0.63	109.93	108.81	109.27	951,900
30 Sep 13	108.72000 -0.23	109.03	107.51	107.66	793,900
27 Sep 13	108.95000 -0.97	109.76	108.70	109.06	655,800
26 Sep 13	109.92000 +0.78	110.21	108.96	109.04	1,112,400
25 Sep 13	109.14000 +0.43	109.58	108.35	108.85	1,362,500
24 Sep 13	108.71000 +2.36	109.02	106.31	106.31	1,316,200
23 Sep 13	106.35000 -1.19	107.29	106.07	107.09	883,900
20 Sep 13	107.54000 -0.62	108.84	107.35	108.68	964,200
19 Sep 13	108.16000 +0.57	108.96	107.59	107.77	713,500
18 Sep 13	107.59000 +2.37	107.65	104.89	105.30	794,900
17 Sep 13	105.22000 +0.24	105.53	104.61	104.97	569,200
16 Sep 13	104.98000 +0.62	105.78	104.66	105.11	924,000
13 Sep 13	104.36000 -0.17	104.98	103.72	104.67	616,800
12 Sep 13	104.53000 -0.47	105.09	104.31	104.96	919,800
11 Sep 13	105.00000 -0.81	105.81	104.24	105.46	1,196,800
10 Sep 13	105.81000 +1.05	107.17	105.57	105.61	1,186,000
09 Sep 13	104.76000 +1.54	105.36	103.89	103.89	952,600
06 Sep 13	103.22000 +0.15	104.62	102.27	103.55	820,000
05 Sep 13	103.07000 +0.97	103.51	100.79	101.01	794,000
04 Sep 13	102.10000 +1.11	102.14	100.88	100.88	692,400
03 Sep 13	100.99000 +1.04	102.45	100.32	101.99	1,054,800
30 Aug 13	99.95000 -0.85	101.33	99.75	101.24	568,000
29 Aug 13	100.80000 +0.17	101.53	100.43	100.46	631,200
28 Aug 13	100.63000 +0.11	101.47	100.16	100.65	580,100
27 Aug 13	100.52000 -1.98	101.62	100.24	101.24	674,800
26 Aug 13	102.50000 -0.59	103.76	102.48	103.29	440,300
23 Aug 13	103.09000 -0.61	104.96	102.25	103.74	491,900
22 Aug 13	103.70000 +1.92	104.53	102.11	102.13	555,600
21 Aug 13	101.78000 -0.61	102.66	101.52	102.15	653,100
20 Aug 13	102.39000 -0.07	103.00	101.66	102.37	870,600
19 Aug 13	102.46000 -0.94	104.17	102.34	102.84	992,700
16 Aug 13	103.40000 -0.37	104.88	103.39	103.52	1,126,700
15 Aug 13	103.77000 -2.41	105.08	103.44	104.97	1,123,700
14 Aug 13	106.18000 -0.69	107.10	105.92	106.81	953,300
13 Aug 13	106.87000 +0.88	107.26	105.58	106.39	872,400
12 Aug 13	105.99000 +1.85	106.06	103.70	103.70	902,500
09 Aug 13	104.14000 +0.21	104.50	102.82	103.76	814,800
08 Aug 13	103.93000 +1.97	104.07	102.35	102.35	895,500
07 Aug 13	101.96000 +0.46	102.24	100.63	102.06	1,517,600
06 Aug 13	101.50000 -3.43	101.89	99.92	100.00	2,798,900
05 Aug 13	104.93000 -0.31	106.18	104.76	105.00	1,314,700
02 Aug 13	105.24000 -1.55	105.39	104.19	105.16	1,031,800
01 Aug 13	106.79000 +3.51	107.12	104.11	104.47	1,035,000
31 Jul 13	103.28000 +0.77	104.38	102.82	103.00	724,200
30 Jul 13	102.51000 +1.17	103.27	101.32	101.89	722,600
29 Jul 13	101.34000 -0.78	102.51	101.25	101.90	541,700
26 Jul 13	102.12000 +0.71	102.23	100.57	101.04	819,000
25 Jul 13	101.41000 +0.10	101.54	99.48	100.37	822,600
24 Jul 13	101.31000 -1.41	103.10	101.26	103.00	735,600
23 Jul 13	102.72000 -0.14	103.69	102.50	103.13	584,200
22 Jul 13	102.86000 -0.25	103.81	102.38	103.18	720,200
19 Jul 13	103.11000 +2.06	103.17	100.98	101.07	1,543,900
18 Jul 13	101.05000 +1.28	101.85	99.78	100.10	689,500
17 Jul 13	99.77000 -0.12	100.66	99.53	100.37	740,400
16 Jul 13	99.89000 +0.16	100.12	99.11	99.96	887,600
15 Jul 13	99.73000 +0.57	100.27	98.98	99.26	664,600
12 Jul 13	99.16000 -0.77	99.89	98.65	99.67	1,042,500
11 Jul 13	99.93000 +1.80	100.26	99.40	99.73	809,000
10 Jul 13	98.13000 +0.12	98.42	97.23	97.33	742,900
09 Jul 13	98.01000 +1.61	98.46	96.90	97.05	959,900
08 Jul 13	96.40000 -1.22	98.10	96.27	98.03	1,218,400
05 Jul 13	97.62000 +2.30	97.62	96.16	96.16	799,100
03 Jul 13	95.32000 -0.22	95.69	94.81	95.01	566,000
02 Jul 13	95.54000 -1.44	97.25	95.35	96.81	1,106,100
01 Jul 13	96.98000 +1.58	97.55	95.94	96.36	752,200
28 Jun 13	95.40000 -0.97	96.48	95.40	96.00	2,440,300
27 Jun 13	96.37000 +0.84	96.66	95.34	96.15	742,800
26 Jun 13	95.53000 +1.22	96.14	94.77	95.12	1,235,100
25 Jun 13	94.31000 +1.42	94.59	93.32	93.85	1,084,800
24 Jun 13	92.89000 -1.96	93.80	92.08	93.80	1,520,900
21 Jun 13	94.85000 -0.86	96.64	94.59	96.44	2,063,000
20 Jun 13	95.71000 -2.12	96.88	95.31	96.88	1,651,600
19 Jun 13	97.83000 -0.87	99.27	97.75	98.79	1,150,900
18 Jun 13	98.70000 +0.93	98.99	97.62	97.80	1,042,500
17 Jun 13	97.77000 +0.36	98.28	97.18	98.09	762,600
14 Jun 13	97.41000 -0.61	98.01	96.48	96.48	477,700
13 Jun 13	98.02000 +1.14	98.41	96.29	96.92	837,400
12 Jun 13	96.88000 -1.30	98.88	96.80	98.88	913,800
11 Jun 13	98.18000 -0.43	98.63	97.11	97.34	1,146,500
10 Jun 13	98.61000 +0.27	98.88	97.98	98.60	763,500
07 Jun 13	98.34000 +1.29	98.81	97.14	97.87	750,300
06 Jun 13	97.05000 +0.50	97.28	96.00	96.59	1,527,500
05 Jun 13	96.55000 -1.89	98.35	96.26	97.96	1,173,300
04 Jun 13	98.44000 -0.34	100.26	98.29	98.91	1,562,800
03 Jun 13	98.78000 -0.98	100.27	97.76	99.96	1,414,300
31 May 13	99.76000 -0.10	101.76	99.01	99.51	1,319,200
30 May 13	99.86000 +1.93	100.43	97.74	98.20	966,500
29 May 13	97.93000 -0.37	98.88	97.34	97.48	864,700
28 May 13	98.30000 +0.01	99.93	98.21	99.72	799,800
24 May 13	98.29000 -1.03	98.78	97.52	98.45	749,800
23 May 13	99.32000 -0.30	99.58	97.91	98.64	812,900
22 May 13	99.62000 -1.34	101.88	99.24	101.02	763,000
21 May 13	100.96000 +0.38	101.20	99.75	100.47	1,240,600
20 May 13	100.58000 +0.57	101.21	99.26	99.65	723,500
17 May 13	100.01000 +2.42	100.01	98.03	98.26	1,857,700
16 May 13	97.59000 -0.24	98.15	96.93	97.42	1,480,400
15 May 13	97.83000 +1.15	97.95	95.41	95.89	1,447,700
14 May 13	96.68000 +2.69	96.81	93.88	93.88	1,293,200
13 May 13	93.99000 -0.06	94.90	93.28	93.75	917,300
10 May 13	94.05000 +1.10	94.45	93.12	93.15	920,900
09 May 13	92.95000 -0.28	93.88	92.79	93.15	825,400
08 May 13	93.23000 +0.09	93.23	92.18	92.50	1,054,600
07 May 13	93.14000 +1.26	93.49	92.07	92.26	854,000
06 May 13	91.88000 +0.50	92.18	91.02	91.22	1,076,600
03 May 13	91.38000 +2.89	92.73	89.96	89.96	1,327,900
02 May 13	88.49000 +1.29	88.57	87.36	87.60	1,068,900
01 May 13	87.20000 -1.37	88.28	87.06	88.04	1,288,300
30 Apr 13	88.57000 -0.26	88.73	87.31	88.68	1,540,100
29 Apr 13	88.83000 +0.09	89.99	88.57	89.39	762,800
26 Apr 13	88.74000 -1.81	91.12	88.07	90.66	894,900
25 Apr 13	90.55000 +1.18	91.25	89.30	89.60	1,336,600
24 Apr 13	89.37000 +1.69	89.52	88.05	88.09	1,316,300
23 Apr 13	87.68000 +1.05	87.87	86.78	87.06	959,700
22 Apr 13	86.63000 +1.08	87.37	84.50	85.82	1,438,700
19 Apr 13	85.55000 -0.38	86.52	85.13	86.41	1,529,000
18 Apr 13	85.93000 -1.82	88.04	85.59	87.80	901,400
17 Apr 13	87.75000 -0.27	88.06	85.96	87.08	1,593,900
16 Apr 13	88.02000 +2.06	88.12	86.42	86.93	1,159,200
15 Apr 13	85.96000 -3.08	88.48	85.96	88.37	1,795,400
12 Apr 13	89.04000 -0.92	89.74	88.47	89.51	1,037,200
11 Apr 13	89.96000 -0.45	90.61	89.71	90.51	1,429,400
10 Apr 13	90.41000 -0.14	91.09	89.99	90.69	1,387,800
09 Apr 13	90.55000 +0.65	91.09	89.71	90.33	777,400
08 Apr 13	89.90000 +0.52	90.22	89.09	89.29	969,500
05 Apr 13	89.38000 -0.04	89.67	87.71	87.77	1,767,300
04 Apr 13	89.42000 +1.89	89.67	87.73	87.76	1,686,400
03 Apr 13	87.53000 -1.26	88.94	87.21	88.66	1,824,700
02 Apr 13	88.79000 -0.86	90.36	88.31	90.14	1,164,200
01 Apr 13	89.65000 -1.93	91.60	89.51	91.39	895,900
28 Mar 13	91.58000 +1.43	91.58	89.67	90.27	1,241,700
27 Mar 13	90.15000 -0.13	90.32	88.69	89.44	1,458,500
26 Mar 13	90.28000 -0.70	91.84	90.19	91.84	1,549,800
25 Mar 13	90.98000 -1.10	92.81	90.33	92.68	1,177,300
22 Mar 13	92.08000 +0.06	92.37	91.71	91.88	1,342,800
21 Mar 13	92.02000 -2.95	94.21	91.90	93.80	1,700,400
20 Mar 13	94.97000 -0.21	95.92	94.38	95.64	1,107,800
19 Mar 13	95.18000 -0.90	96.46	93.87	96.27	1,120,800
18 Mar 13	96.08000 -0.64	96.74	94.96	95.56	1,106,900
15 Mar 13	96.72000 -0.53	97.32	96.30	96.71	1,174,900
14 Mar 13	97.25000 +0.26	97.95	97.07	97.31	1,006,800
13 Mar 13	96.99000 -0.06	97.22	96.24	97.07	644,800
12 Mar 13	97.05000 -0.88	97.75	96.03	97.70	1,078,600
11 Mar 13	97.93000 -0.02	98.06	97.32	97.60	602,500
08 Mar 13	97.95000 +0.71	98.15	97.04	97.67	971,800
07 Mar 13	97.24000 +0.82	97.75	96.42	96.63	1,067,500
06 Mar 13	96.42000 -0.03	97.21	95.93	96.98	741,800
05 Mar 13	96.45000 +2.80	96.72	94.54	94.54	1,281,200
04 Mar 13	93.65000 -0.80	94.17	92.52	94.15	960,800
01 Mar 13	94.45000 -0.03	94.90	92.75	93.82	924,200
28 Feb 13	94.48000 +0.92	95.26	93.06	93.65	1,036,700
27 Feb 13	93.56000 +1.91	93.77	91.45	91.50	1,144,800
26 Feb 13	91.65000 +0.75	92.27	91.04	91.63	1,576,600
25 Feb 13	90.90000 -3.64	95.25	90.83	95.09	1,650,500
22 Feb 13	94.54000 +1.28	94.64	93.62	93.89	898,900
21 Feb 13	93.26000 -1.76	94.58	92.62	94.58	1,335,500
20 Feb 13	95.02000 -2.44	97.43	94.75	97.43	1,364,000
19 Feb 13	97.46000 +1.42	97.50	96.28	96.31	1,113,000
15 Feb 13	96.04000 -0.27	97.29	95.71	96.27	1,215,200
14 Feb 13	96.31000 -0.02	97.03	95.53	95.77	1,044,900
13 Feb 13	96.33000 +1.15	96.57	95.37	95.60	1,549,900
12 Feb 13	95.18000 +0.79	95.59	93.95	94.28	1,152,700
11 Feb 13	94.39000 +0.07	94.57	93.43	94.10	640,000
08 Feb 13	94.32000 +0.52	94.48	93.69	93.83	566,500
07 Feb 13	93.80000 +0.35	94.64	93.07	93.68	1,047,700
06 Feb 13	93.45000 -0.50	93.83	92.13	92.88	1,010,000
05 Feb 13	93.95000 +1.44	94.36	93.05	93.54	1,709,000
04 Feb 13	92.51000 -1.34	93.64	92.45	93.05	1,032,000
01 Feb 13	93.85000 +0.88	94.11	93.34	93.92	1,509,100
31 Jan 13	92.97000 -0.31	94.14	92.80	93.41	1,199,400
30 Jan 13	93.28000 -0.87	94.77	93.09	94.10	1,052,800
29 Jan 13	94.15000 +0.33	94.30	93.28	93.58	952,600
28 Jan 13	93.82000 -0.55	94.81	93.58	94.75	1,262,500
25 Jan 13	94.37000 +0.40	94.57	93.69	94.38	723,900
24 Jan 13	93.97000 +0.92	94.69	92.83	92.99	1,225,700
23 Jan 13	93.05000 -0.23	93.65	92.67	93.24	1,378,400
22 Jan 13	93.28000 -0.42	93.57	91.91	93.26	1,933,900
18 Jan 13	93.70000 +2.34	93.70	90.00	92.50	4,266,000
17 Jan 13	91.36000 +1.52	91.93	89.70	90.00	2,330,600
16 Jan 13	89.84000 +0.20	89.95	88.73	89.12	933,400
15 Jan 13	89.64000 +0.32	90.00	88.54	88.57	833,500
14 Jan 13	89.32000 +0.28	89.49	88.48	88.99	957,800
11 Jan 13	89.04000 -0.56	89.52	88.35	89.52	903,000
10 Jan 13	89.60000 -0.57	90.73	88.64	90.64	1,636,500
09 Jan 13	90.17000 +1.85	90.25	88.59	88.62	1,482,500
08 Jan 13	88.32000 +0.07	88.98	87.51	88.67	1,242,600
07 Jan 13	88.25000 -0.57	88.35	87.26	88.08	1,447,300
04 Jan 13	88.82000 +0.48	88.92	88.30	88.65	775,700
03 Jan 13	88.34000 +0.68	88.73	87.45	87.60	1,336,100
02 Jan 13	87.66000 +2.60	88.58	86.51	87.45	1,962,800
31 Dec 12	85.06000 +1.20	85.17	83.16	83.53	831,700
28 Dec 12	83.86000 -0.63	84.80	83.69	83.74	491,400
27 Dec 12	84.49000 -0.18	85.07	83.39	84.68	599,500
26 Dec 12	84.67000 -0.20	85.23	84.52	85.23	497,700
24 Dec 12	84.87000 -0.28	86.00	84.72	85.07	315,500
21 Dec 12	85.15000 -1.40	85.58	84.00	85.16	2,423,600
20 Dec 12	86.55000 +0.34	86.62	85.71	86.08	1,055,200
19 Dec 12	86.21000 -0.44	86.72	85.92	86.52	1,366,400
18 Dec 12	86.65000 +3.06	87.04	83.72	83.88	2,241,500
17 Dec 12	83.59000 +0.10	84.08	83.18	83.73	1,089,700
14 Dec 12	83.49000 +0.25	84.41	83.00	83.00	1,055,400
13 Dec 12	83.24000 +0.12	83.65	82.65	82.93	1,060,500
12 Dec 12	83.12000 -0.28	84.42	83.04	83.91	883,300
11 Dec 12	83.40000 -0.53	84.49	83.15	84.20	1,336,500
10 Dec 12	83.93000 +0.12	84.40	83.48	83.83	1,049,100
07 Dec 12	83.81000 +1.48	83.88	82.67	82.79	975,500
06 Dec 12	82.33000 -0.57	82.94	81.58	82.61	1,213,900
05 Dec 12	82.90000 +1.72	83.09	81.04	81.27	1,522,800
04 Dec 12	81.18000 +0.88	81.44	80.15	80.47	964,400
03 Dec 12	80.30000 -1.85	82.78	80.27	82.75	1,497,300
30 Nov 12	82.15000 -1.24	83.37	81.60	83.26	2,209,700
29 Nov 12	83.39000 +0.75	83.60	82.70	83.17	1,350,500
28 Nov 12	82.64000 +1.57	82.86	80.29	80.69	1,310,300
27 Nov 12	81.07000 -0.34	82.08	80.01	81.18	1,010,600
26 Nov 12	81.41000 -0.02	82.12	80.69	80.99	1,214,400
23 Nov 12	81.43000 +1.33	81.73	79.98	80.59	381,000
21 Nov 12	80.10000 +0.39	80.69	79.45	79.84	1,057,600
20 Nov 12	79.71000 -1.34	80.94	79.06	80.76	1,471,300
19 Nov 12	81.05000 +1.04	81.50	80.35	80.70	1,169,700
16 Nov 12	80.01000 +1.42	80.16	78.36	78.74	1,991,100
15 Nov 12	78.59000 +1.06	79.50	77.50	77.76	1,775,100
14 Nov 12	77.53000 -0.70	79.28	77.34	78.64	1,728,400
13 Nov 12	78.23000 -0.91	79.62	78.03	78.17	1,054,200
12 Nov 12	79.14000 +0.05	79.65	78.41	79.03	846,400
09 Nov 12	79.09000 +0.57	79.68	77.50	78.18	2,253,400
08 Nov 12	78.52000 +1.07	79.81	78.18	78.42	2,594,300
07 Nov 12	77.45000 -2.97	79.29	77.37	79.29	1,982,600
06 Nov 12	80.42000 +0.46	81.03	80.07	80.42	911,000
05 Nov 12	79.96000 +0.53	80.12	78.12	78.73	1,246,600
02 Nov 12	79.43000 -1.44	81.86	79.32	81.29	1,420,600
01 Nov 12	80.87000 +2.21	81.16	78.55	78.73	2,810,200
31 Oct 12	78.66000 +1.08	79.35	77.54	77.67	1,388,500
26 Oct 12	77.58000 +0.00	77.90	76.83	77.76	1,241,900
25 Oct 12	77.58000 +1.44	78.20	77.05	77.21	1,543,900
24 Oct 12	76.14000 -0.60	77.51	75.93	76.97	1,069,300
23 Oct 12	76.74000 -1.36	77.03	75.80	76.70	2,111,600
22 Oct 12	78.10000 -0.40	79.38	77.11	78.12	2,296,400
19 Oct 12	78.50000 -6.57	80.15	76.76	78.07	6,173,800
18 Oct 12	85.07000 +0.96	85.42	83.18	83.58	2,507,000
17 Oct 12	84.11000 +2.14	84.50	81.89	82.00	2,033,900
16 Oct 12	81.97000 +1.30	82.27	80.63	80.64	1,611,200
15 Oct 12	80.67000 +1.27	80.79	78.74	79.50	1,565,300
12 Oct 12	79.40000 +0.22	79.98	78.69	79.38	941,100
11 Oct 12	79.18000 -0.06	80.79	79.02	79.98	1,081,300
10 Oct 12	79.24000 -2.24	80.78	78.30	80.77	2,630,200
09 Oct 12	81.48000 -1.77	83.48	81.45	83.35	1,203,300
08 Oct 12	83.25000 -1.16	83.77	82.85	83.25	898,100
05 Oct 12	84.41000 +1.14	84.98	83.71	84.10	723,500
04 Oct 12	83.27000 -0.25	84.25	83.25	84.00	1,470,200
03 Oct 12	83.52000 -0.08	84.11	83.07	83.72	563,400
02 Oct 12	83.60000 +0.17	84.18	83.02	83.76	781,900
01 Oct 12	83.43000 -0.15	85.34	83.25	83.77	1,157,800
28 Sep 12	83.58000 -0.10	84.15	82.17	83.17	1,232,300
27 Sep 12	83.68000 +1.42	84.28	82.63	82.90	1,277,400
26 Sep 12	82.26000 -0.92	83.43	81.84	83.10	1,140,200
25 Sep 12	83.18000 -2.41	85.48	83.12	85.04	1,673,500
24 Sep 12	85.59000 +0.09	85.96	84.82	85.00	874,800
21 Sep 12	85.50000 -0.05	86.37	85.28	86.04	812,800
20 Sep 12	85.55000 -0.38	85.63	84.34	85.20	1,267,900
19 Sep 12	85.93000 +0.75	86.15	84.95	85.17	936,100
18 Sep 12	85.18000 +0.26	85.20	84.35	84.77	1,058,900
17 Sep 12	84.92000 -1.46	86.13	84.60	85.96	1,296,100
14 Sep 12	86.38000 +0.76	87.71	85.56	85.56	2,078,900
13 Sep 12	85.62000 +1.45	85.95	83.22	83.98	1,177,400
12 Sep 12	84.17000 -0.24	85.22	83.96	84.60	840,800
11 Sep 12	84.41000 +0.70	84.91	83.61	83.76	873,100
10 Sep 12	83.71000 +0.02	84.49	83.16	83.35	1,175,400
07 Sep 12	83.69000 +1.40	85.26	82.51	82.69	1,631,200
06 Sep 12	82.29000 +2.86	82.32	80.02	80.13	2,222,400
05 Sep 12	79.43000 -0.58	80.30	79.25	80.18	1,397,600
04 Sep 12	80.01000 +0.03	80.40	78.96	79.69	1,243,800
31 Aug 12	79.98000 +0.69	80.47	79.12	80.12	697,500
30 Aug 12	79.29000 -0.88	80.01	78.64	79.59	1,383,600
29 Aug 12	80.17000 -0.60	80.98	79.64	80.89	923,500
28 Aug 12	80.77000 -0.63	81.45	80.71	81.21	805,200
27 Aug 12	81.40000 -0.18	82.06	81.08	81.94	1,016,100
24 Aug 12	81.58000 -0.18	81.94	80.53	81.44	1,272,300
23 Aug 12	81.76000 -0.42	82.17	81.00	81.93	779,300
22 Aug 12	82.18000 -0.09	82.50	81.36	82.23	804,000
21 Aug 12	82.27000 -0.55	84.00	82.01	83.16	1,038,800
20 Aug 12	82.82000 -1.01	83.61	82.05	83.45	868,600
17 Aug 12	83.83000 +0.69	83.89	83.16	83.43	965,700
16 Aug 12	83.14000 +1.28	83.46	81.80	82.00	1,009,300
15 Aug 12	81.86000 -0.44	82.01	81.09	81.85	1,574,900
14 Aug 12	82.30000 -0.64	83.57	81.98	83.57	870,100
13 Aug 12	82.94000 -0.53	83.41	82.25	83.12	880,800
10 Aug 12	83.47000 +1.35	83.75	81.64	81.76	1,177,700
09 Aug 12	82.12000 +0.29	82.73	81.79	81.93	1,490,100
08 Aug 12	81.83000 -0.47	82.24	81.32	81.72	1,018,100
07 Aug 12	82.30000 +1.74	83.12	80.98	81.20	1,466,700
06 Aug 12	80.56000 +0.59	80.99	79.70	80.50	1,762,100
03 Aug 12	79.97000 +1.12	80.75	79.19	80.40	1,764,800
02 Aug 12	78.85000 -2.71	80.49	76.16	79.50	3,632,900
01 Aug 12	81.56000 +1.24	82.56	80.83	80.98	2,247,400
31 Jul 12	80.32000 -0.42	81.50	80.18	80.46	1,529,700
30 Jul 12	80.74000 -0.66	81.73	79.95	81.30	1,458,600
27 Jul 12	81.40000 +2.96	81.75	76.93	76.93	1,708,300
26 Jul 12	78.44000 +1.83	79.48	77.43	78.30	1,185,500
25 Jul 12	76.61000 +0.60	77.87	75.75	76.79	1,109,500
24 Jul 12	76.01000 -0.75	77.19	75.08	76.80	1,316,900
23 Jul 12	76.76000 -0.20	78.63	72.52	73.16	2,435,300
20 Jul 12	76.96000 -0.87	78.10	76.37	76.89	1,187,200
19 Jul 12	77.83000 +1.34	78.79	76.16	76.41	2,752,700
18 Jul 12	76.49000 +2.61	77.40	72.20	72.99	2,926,200
17 Jul 12	73.88000 +0.90	74.17	72.37	73.30	1,231,600
16 Jul 12	72.98000 -0.92	73.38	72.04	72.47	1,783,900
13 Jul 12	73.90000 +1.65	74.03	72.28	72.33	1,205,900
12 Jul 12	72.25000 +0.41	72.75	70.42	70.68	1,594,300
11 Jul 12	71.84000 -0.77	73.76	71.55	73.76	1,938,000
10 Jul 12	72.61000 -1.99	76.20	71.76	74.57	3,264,300
09 Jul 12	74.60000 -1.14	76.05	74.31	75.35	2,308,200
06 Jul 12	75.74000 -1.76	76.42	75.02	76.42	1,375,500
05 Jul 12	77.50000 +0.32	78.08	76.14	76.80	1,130,600
03 Jul 12	77.18000 +1.49	77.18	74.69	75.47	854,100
02 Jul 12	75.69000 -1.19	77.24	74.96	77.20	1,399,700
29 Jun 12	76.88000 +3.78	77.08	74.51	74.51	1,908,000
28 Jun 12	73.10000 -1.78	74.52	71.90	74.14	2,525,600
27 Jun 12	74.88000 +1.15	75.06	73.85	74.12	1,366,400
26 Jun 12	73.73000 -0.66	74.78	72.80	74.55	2,596,900
25 Jun 12	74.39000 -2.29	75.67	73.76	75.31	1,959,800
22 Jun 12	76.68000 -0.41	77.68	75.68	77.20	2,750,800
21 Jun 12	77.09000 -2.52	80.31	77.00	79.93	1,694,500
20 Jun 12	79.61000 -1.80	81.53	79.22	81.32	1,699,000
19 Jun 12	81.41000 +2.30	81.97	79.60	79.60	1,341,300
18 Jun 12	79.11000 +0.38	79.43	77.81	78.28	865,300
15 Jun 12	78.73000 +0.27	78.86	78.06	78.36	1,614,800
14 Jun 12	78.46000 -0.47	79.60	77.78	78.87	1,731,900
13 Jun 12	78.93000 -2.86	81.14	78.65	81.14	2,738,800
12 Jun 12	81.79000 +1.49	82.10	80.64	80.80	471,751
11 Jun 12	80.30000 -0.97	82.32	80.20	82.32	425,100
08 Jun 12	81.27000 +0.48	81.67	79.87	80.22	948,800
07 Jun 12	80.79000 +0.54	82.97	80.56	80.58	1,546,100
06 Jun 12	80.25000 +1.89	80.30	78.85	79.08	1,461,800
05 Jun 12	78.36000 +0.53	78.59	76.75	77.38	1,538,900
04 Jun 12	77.83000 -0.04	78.34	75.65	77.95	2,830,300
01 Jun 12	77.87000 -3.87	80.18	77.64	80.14	3,441,100
31 May 12	81.74000 -2.75	83.59	81.00	82.93	2,607,600
30 May 12	84.49000 -1.99	85.28	84.25	85.20	1,094,400
29 May 12	86.48000 +2.12	87.00	84.93	85.11	1,542,000
25 May 12	84.36000 -0.10	84.89	83.66	84.33	1,208,700
24 May 12	84.46000 -0.34	85.14	83.29	84.96	1,488,800
23 May 12	84.80000 +1.19	84.99	81.83	82.85	1,477,300
22 May 12	83.61000 +0.85	83.99	82.33	82.96	1,549,300
21 May 12	82.76000 +2.15	83.18	81.12	81.12	1,716,500
18 May 12	80.61000 -0.59	82.32	80.01	81.61	2,206,500
17 May 12	81.20000 -1.98	83.39	80.37	83.27	2,409,400
16 May 12	83.18000 -1.05	84.86	83.06	84.86	1,729,300
15 May 12	84.23000 -0.88	85.32	83.91	84.91	1,081,300
14 May 12	85.11000 -1.74	86.07	85.03	85.50	1,882,300
11 May 12	86.85000 +0.64	87.99	85.47	85.76	1,579,500
10 May 12	86.21000 +0.67	87.17	85.91	86.31	2,053,200
09 May 12	85.54000 +0.15	87.71	83.90	84.19	2,427,100
08 May 12	85.39000 +0.68	85.69	82.81	83.94	2,938,800
07 May 12	84.71000 -0.43	86.08	84.46	84.71	1,718,600
04 May 12	85.14000 -1.62	86.46	84.27	86.46	1,401,700
03 May 12	86.76000 -1.41	88.52	86.35	88.21	1,439,100
02 May 12	88.17000 +0.59	88.38	87.14	87.19	1,449,300
01 May 12	87.58000 -0.11	88.72	86.03	87.33	1,893,000
30 Apr 12	87.69000 -1.30	89.00	87.08	89.00	1,269,700
27 Apr 12	88.99000 +1.67	89.21	87.62	87.77	1,747,100
26 Apr 12	87.32000 +0.24	87.92	86.65	87.10	1,280,400
25 Apr 12	87.08000 -0.88	89.45	86.13	87.39	2,874,000
24 Apr 12	87.96000 +7.02	88.25	82.92	83.54	5,323,800
23 Apr 12	80.94000 -1.85	81.82	80.44	81.17	1,875,700
20 Apr 12	82.79000 +1.21	83.12	81.54	81.91	1,065,600
19 Apr 12	81.58000 -1.12	82.78	80.95	82.61	938,400
18 Apr 12	82.70000 -0.56	83.16	82.25	82.53	910,200
17 Apr 12	83.26000 +1.30	83.97	82.19	82.49	935,500
16 Apr 12	81.96000 -0.07	83.15	81.68	82.50	808,500
13 Apr 12	82.03000 -1.66	83.57	81.96	83.24	1,007,300
12 Apr 12	83.69000 +1.68	84.08	82.17	82.17	1,303,100
11 Apr 12	82.01000 +0.57	83.07	81.23	82.55	1,255,900
10 Apr 12	81.44000 -1.16	82.59	80.99	82.24	1,513,700
09 Apr 12	82.60000 -0.50	82.87	81.53	81.90	1,008,100
05 Apr 12	83.10000 -0.37	83.85	82.96	83.19	875,900
04 Apr 12	83.47000 -1.82	84.67	83.33	84.06	1,487,000
03 Apr 12	85.29000 -0.74	86.10	84.68	85.67	1,117,300
02 Apr 12	86.03000 +1.48	86.34	83.84	84.52	1,011,400
30 Mar 12	84.55000 -0.04	85.43	83.80	84.99	987,500
29 Mar 12	84.59000 +0.16	84.76	83.72	83.80	1,130,100
28 Mar 12	84.43000 -1.56	86.03	83.75	85.90	1,269,100
27 Mar 12	85.99000 -0.98	87.31	85.96	86.97	1,097,400
26 Mar 12	86.97000 +1.34	87.31	86.08	86.30	1,232,900
23 Mar 12	85.63000 +0.74	85.95	84.04	85.08	1,037,100
22 Mar 12	84.89000 -2.45	86.33	83.70	86.23	1,879,800
21 Mar 12	87.34000 -0.56	88.27	87.19	87.83	667,800
20 Mar 12	87.90000 -1.68	89.01	87.35	88.82	966,300
19 Mar 12	89.58000 -0.57	90.18	88.68	90.00	1,001,600
16 Mar 12	90.15000 -0.60	91.00	90.09	90.97	870,400
15 Mar 12	90.75000 +1.51	90.88	88.91	89.33	924,800
14 Mar 12	89.24000 -0.46	90.11	88.96	89.52	835,300
13 Mar 12	89.70000 +0.57	89.94	88.79	89.59	1,296,800
12 Mar 12	89.13000 +0.91	89.21	87.97	88.20	1,553,900
09 Mar 12	88.22000 +0.37	89.20	87.47	87.94	637,500
08 Mar 12	87.85000 +1.66	87.97	86.57	87.23	978,200
07 Mar 12	86.19000 +0.65	86.67	85.58	85.88	1,107,800
06 Mar 12	85.54000 -2.61	86.92	85.30	86.90	1,912,600
05 Mar 12	88.15000 -0.39	88.77	87.38	88.47	1,007,400
02 Mar 12	88.54000 -0.80	89.66	88.42	89.34	831,000
01 Mar 12	89.34000 -0.47	90.68	88.36	90.07	1,471,000
29 Feb 12	89.81000 -0.43	91.47	89.74	90.54	1,379,800
28 Feb 12	90.24000 +0.00	90.69	89.39	90.30	1,331,600
27 Feb 12	90.24000 +0.61	90.68	88.62	88.67	1,008,900
24 Feb 12	89.63000 -0.79	91.00	89.51	90.59	854,900
23 Feb 12	90.42000 +0.42	90.65	89.28	89.68	1,425,000
22 Feb 12	90.00000 +0.00	90.44	89.21	89.83	1,210,900
21 Feb 12	90.00000 +1.43	91.00	88.64	88.64	2,193,600
17 Feb 12	88.57000 -0.69	89.92	88.53	89.89	1,311,100
16 Feb 12	89.26000 +1.66	89.55	87.57	87.58	1,357,700
15 Feb 12	87.60000 -1.38	89.41	87.22	89.35	1,896,200
14 Feb 12	88.98000 -1.27	89.69	88.28	89.42	1,511,100
13 Feb 12	90.25000 +2.74	90.37	88.01	88.52	1,921,200
10 Feb 12	87.51000 -0.67	87.59	86.28	87.07	1,121,200
09 Feb 12	88.18000 +0.02	88.53	87.63	88.14	1,150,300
08 Feb 12	88.16000 +0.41	88.27	87.32	87.70	2,179,200
07 Feb 12	87.75000 +1.07	88.37	86.05	86.26	2,194,700
06 Feb 12	86.68000 +0.96	87.42	85.15	85.15	1,678,800
03 Feb 12	85.72000 +3.21	85.80	83.62	83.62	1,821,000
02 Feb 12	82.51000 -0.10	82.97	81.80	82.62	1,108,000
01 Feb 12	82.61000 +1.93	82.98	81.32	82.26	1,318,000
31 Jan 12	80.68000 -0.78	82.12	79.88	81.92	2,045,000
30 Jan 12	81.46000 -0.04	81.72	80.51	80.71	961,400
27 Jan 12	81.50000 +0.00	81.82	80.86	81.14	1,032,200
26 Jan 12	81.50000 -0.87	82.71	81.00	82.39	1,484,500
25 Jan 12	82.37000 +1.10	82.68	80.33	81.17	1,434,400
24 Jan 12	81.27000 -0.43	81.90	80.87	81.08	1,532,400
23 Jan 12	81.70000 +0.18	82.00	80.31	81.25	1,899,500
20 Jan 12	81.52000 -3.45	82.00	80.49	81.19	4,973,600
19 Jan 12	84.97000 -0.09	86.60	84.50	85.49	2,856,600
18 Jan 12	85.06000 +1.59	85.11	82.59	83.25	1,389,000
17 Jan 12	83.47000 +1.03	84.60	82.94	83.48	1,647,100
13 Jan 12	82.44000 -0.64	82.79	81.33	82.12	803,200
12 Jan 12	83.08000 +1.36	83.20	81.36	82.04	1,034,100
11 Jan 12	81.72000 +0.50	81.95	80.41	80.50	1,033,800
10 Jan 12	81.22000 +2.40	81.33	79.82	80.08	1,553,400
09 Jan 12	78.82000 +1.18	79.03	77.18	77.93	1,467,800
06 Jan 12	77.64000 -1.30	79.41	76.92	79.23	3,096,500
05 Jan 12	78.94000 +0.44	79.25	76.98	77.66	2,157,500
04 Jan 12	78.50000 -0.33	79.24	78.37	78.79	1,715,300
03 Jan 12	78.83000 +2.58	79.76	78.17	78.31	1,767,300
30 Dec 11	76.25000 -0.54	77.10	76.23	76.85	841,100
29 Dec 11	76.79000 +0.76	77.32	75.93	76.02	683,700
28 Dec 11	76.03000 -1.90	78.10	75.90	77.85	916,600
27 Dec 11	77.93000 +0.51	78.55	76.92	77.01	733,600
23 Dec 11	77.42000 +1.27	77.47	76.35	76.75	614,600
22 Dec 11	76.15000 +0.13	76.76	75.57	76.37	1,140,800
21 Dec 11	76.02000 -0.43	76.20	74.80	76.10	994,400
20 Dec 11	76.45000 +2.58	76.74	75.25	75.27	1,160,700
19 Dec 11	73.87000 -1.15	75.99	73.62	75.53	810,900
16 Dec 11	75.02000 -0.66	77.90	74.79	76.53	2,400,300
15 Dec 11	75.68000 -0.27	77.18	75.43	77.03	1,209,800
14 Dec 11	75.95000 -2.38	77.76	75.76	77.75	1,501,900
13 Dec 11	78.33000 -1.35	81.00	77.70	80.22	1,189,600
12 Dec 11	79.68000 -1.34	80.24	78.37	80.24	1,172,500
09 Dec 11	81.02000 +1.50	81.43	79.65	79.95	1,406,300
08 Dec 11	79.52000 -2.38	81.76	79.25	81.07	2,633,100
07 Dec 11	81.90000 -1.97	83.84	81.38	83.22	2,903,700
06 Dec 11	83.87000 +1.04	84.59	82.35	82.54	1,601,800
05 Dec 11	82.83000 +0.72	84.62	82.10	83.88	1,660,800
02 Dec 11	82.11000 -0.91	84.61	81.80	84.35	1,932,100
01 Dec 11	83.02000 +0.24	84.07	82.45	82.78	1,455,900
30 Nov 11	82.78000 +4.52	82.85	80.90	80.91	2,320,300
29 Nov 11	78.26000 -1.10	80.62	78.16	79.96	2,570,500
28 Nov 11	79.36000 +4.38	79.93	77.41	77.41	1,982,300
25 Nov 11	74.98000 -0.89	76.48	74.96	75.79	497,800
23 Nov 11	75.87000 -2.16	77.43	75.60	77.43	1,365,000
22 Nov 11	78.03000 -0.88	79.69	77.29	78.57	1,791,400
21 Nov 11	78.91000 -2.18	79.90	78.05	79.77	1,531,500
18 Nov 11	81.09000 +0.23	82.26	80.80	81.81	1,320,100
17 Nov 11	80.86000 -2.32	83.16	80.35	83.14	1,558,200
16 Nov 11	83.18000 -2.15	85.34	83.04	84.38	1,504,800
15 Nov 11	85.33000 +1.13	85.84	83.12	83.73	1,702,900
14 Nov 11	84.20000 -0.02	84.90	83.35	83.57	1,709,700
11 Nov 11	84.22000 +1.84	84.93	83.16	83.51	1,148,400
10 Nov 11	82.38000 +2.18	83.13	80.96	81.34	2,454,900
09 Nov 11	80.20000 -3.54	81.90	79.54	81.51	2,376,700
08 Nov 11	83.74000 +0.78	84.30	81.30	83.53	2,172,400
07 Nov 11	82.96000 -1.59	84.70	81.35	84.22	2,147,000
04 Nov 11	84.55000 +0.12	84.84	82.33	83.33	2,509,600
03 Nov 11	84.43000 +3.52	84.63	81.07	82.24	2,194,900
02 Nov 11	80.91000 +2.41	81.25	79.52	81.13	1,673,300
01 Nov 11	78.50000 -3.05	80.35	75.68	78.48	2,785,400
31 Oct 11	81.55000 -2.34	82.87	80.20	82.06	3,420,900
28 Oct 11	83.89000 +1.89	84.49	82.41	84.20	1,912,300
27 Oct 11	82.00000 +3.57	85.20	80.00	81.15	3,889,000
26 Oct 11	78.43000 +0.88	79.16	77.28	79.16	2,575,300
25 Oct 11	77.55000 -2.32	79.22	76.83	79.22	2,057,000
24 Oct 11	79.87000 +2.02	80.37	77.85	77.85	2,225,400
21 Oct 11	77.85000 +0.79	78.70	77.02	78.29	2,378,400
20 Oct 11	77.06000 +0.79	77.50	75.21	76.67	2,395,500
19 Oct 11	76.27000 -0.88	79.50	75.88	77.28	3,380,700
18 Oct 11	77.15000 +4.44	78.17	72.58	75.87	5,080,200
17 Oct 11	72.71000 -0.90	74.99	71.67	74.99	3,631,200
14 Oct 11	73.61000 +1.33	73.95	71.92	73.33	1,931,700
13 Oct 11	72.28000 -0.57	72.57	70.91	72.07	1,285,900
12 Oct 11	72.85000 +1.46	73.75	72.25	72.62	1,698,000
11 Oct 11	71.39000 +1.19	72.18	69.47	69.75	2,124,400
10 Oct 11	70.20000 +4.19	70.24	67.51	67.53	2,032,700
07 Oct 11	66.01000 -0.20	67.00	64.85	66.63	1,992,800
06 Oct 11	66.21000 +1.22	67.48	64.23	64.72	2,470,800
05 Oct 11	64.99000 +2.00	65.21	62.57	63.21	1,699,500
04 Oct 11	62.99000 +2.18	63.14	59.26	59.35	1,900,000
03 Oct 11	60.81000 -2.32	64.13	60.65	62.67	2,440,400
30 Sep 11	63.13000 -2.24	64.75	62.18	63.93	3,027,300
29 Sep 11	65.37000 +1.08	67.69	63.94	66.30	2,141,500
28 Sep 11	64.29000 -0.98	66.29	64.20	65.62	2,679,500
27 Sep 11	65.27000 +1.77	67.07	64.67	64.75	2,050,700
26 Sep 11	63.50000 +1.18	63.62	60.36	62.75	2,162,000
23 Sep 11	62.32000 +0.41	63.70	61.15	61.32	1,836,500
22 Sep 11	61.91000 -2.70	62.75	60.81	62.27	2,395,600
21 Sep 11	64.61000 -2.77	67.79	64.59	67.59	1,559,600
20 Sep 11	67.38000 -2.08	69.97	67.31	69.84	1,565,700
19 Sep 11	69.46000 -0.61	69.88	67.34	68.60	1,397,800
16 Sep 11	70.07000 -0.52	71.77	69.55	70.95	2,532,100
15 Sep 11	70.59000 +1.24	70.76	69.25	70.30	1,971,500
14 Sep 11	69.35000 +1.66	70.36	67.15	68.04	2,602,700
13 Sep 11	67.69000 +1.61	68.23	66.01	66.19	1,966,200
12 Sep 11	66.08000 -0.30	66.22	64.29	65.49	2,817,400
09 Sep 11	66.38000 -3.31	68.97	65.63	68.34	3,606,200
08 Sep 11	69.69000 -0.61	70.74	69.32	69.55	2,915,200
07 Sep 11	70.30000 +2.23	70.53	68.82	69.57	2,012,300
06 Sep 11	68.07000 -1.34	68.27	66.21	67.79	3,013,500
02 Sep 11	69.41000 -2.88	70.90	69.01	70.79	2,059,700
01 Sep 11	72.29000 -1.14	74.17	72.17	73.35	2,396,900
31 Aug 11	73.43000 +2.02	74.87	72.03	72.04	3,337,000
30 Aug 11	71.41000 +0.62	71.88	70.06	70.41	2,288,900
29 Aug 11	70.79000 +3.09	70.89	69.00	69.38	1,694,700
26 Aug 11	67.70000 +1.91	67.91	64.15	65.00	1,333,200
25 Aug 11	65.79000 -2.06	68.56	65.53	67.68	1,571,200
24 Aug 11	67.85000 +2.18	67.95	65.17	65.67	2,795,600
23 Aug 11	65.67000 +2.07	65.68	63.19	63.96	3,055,900
22 Aug 11	63.60000 -0.43	65.93	63.34	65.73	2,251,500
19 Aug 11	64.03000 -1.61	66.64	63.92	64.31	2,761,100
18 Aug 11	65.64000 -3.46	67.05	64.98	66.66	3,351,500
17 Aug 11	69.10000 -0.87	71.06	68.87	70.44	3,192,900
16 Aug 11	69.97000 -1.12	70.73	69.69	70.21	2,736,200
15 Aug 11	71.09000 +1.51	71.21	70.18	70.31	3,494,800
12 Aug 11	69.58000 +2.87	69.82	67.07	67.22	4,135,300
11 Aug 11	66.71000 +3.69	67.76	63.14	63.40	5,009,600
10 Aug 11	63.02000 -3.88	65.69	62.80	64.12	4,364,400
09 Aug 11	66.90000 +4.73	67.11	62.03	63.32	5,348,500
08 Aug 11	62.17000 -5.43	66.98	62.07	65.88	4,557,700
05 Aug 11	67.60000 -0.25	69.49	65.40	69.16	3,874,300
04 Aug 11	67.85000 -4.34	70.77	67.65	70.45	4,100,800
03 Aug 11	72.19000 +1.31	72.47	69.03	69.90	4,465,600
02 Aug 11	70.88000 -6.58	74.73	70.70	74.01	7,193,500
01 Aug 11	77.46000 -1.56	80.64	76.21	80.50	3,116,600
29 Jul 11	79.02000 +0.46	79.77	77.24	77.50	2,527,000
28 Jul 11	78.56000 -1.37	80.51	78.33	80.05	2,107,600
27 Jul 11	79.93000 -4.78	84.01	79.72	83.92	3,856,600
26 Jul 11	84.71000 -3.13	87.91	84.39	87.89	2,111,600
25 Jul 11	87.84000 +0.39	88.72	86.39	86.39	1,209,100
22 Jul 11	87.45000 -1.04	88.36	86.63	88.36	1,222,700
21 Jul 11	88.49000 +1.25	89.23	86.69	87.88	1,194,200
20 Jul 11	87.24000 -0.28	87.94	86.50	87.94	883,200
19 Jul 11	87.52000 +1.62	87.85	86.31	86.64	1,177,300
18 Jul 11	85.90000 -1.56	87.24	85.40	87.19	1,003,700
15 Jul 11	87.46000 +2.45	87.61	85.50	85.60	2,318,500
14 Jul 11	85.01000 -1.55	87.29	84.85	86.56	1,130,200
13 Jul 11	86.56000 +0.37	87.72	86.36	86.82	1,417,600
12 Jul 11	86.19000 -0.80	87.31	86.09	86.55	1,140,700
11 Jul 11	86.99000 -2.28	88.09	86.08	87.83	1,438,300
08 Jul 11	89.27000 -0.85	89.37	88.37	88.67	996,900
07 Jul 11	90.12000 -0.13	91.34	90.01	91.32	1,678,100
06 Jul 11	90.25000 -0.41	90.66	89.77	90.21	1,377,600
05 Jul 11	90.66000 -0.92	91.80	90.39	91.68	1,166,500
01 Jul 11	91.58000 +1.84	92.01	89.41	89.75	1,988,600
30 Jun 11	89.74000 +2.82	90.59	87.07	87.37	2,442,400
29 Jun 11	86.92000 +0.03	88.02	86.55	87.19	1,462,100
28 Jun 11	86.89000 +1.16	87.49	85.42	85.81	1,355,800
27 Jun 11	85.73000 +0.69	86.24	83.65	84.34	1,067,500
24 Jun 11	85.04000 -1.02	86.48	84.92	86.04	1,229,200
23 Jun 11	86.06000 -0.48	86.16	84.42	85.38	2,095,400
22 Jun 11	86.54000 +0.41	87.77	85.80	86.09	1,771,000
21 Jun 11	86.13000 +0.84	86.28	85.24	85.56	4,576,500
20 Jun 11	85.29000 -0.03	85.55	84.50	85.09	2,159,700
17 Jun 11	85.32000 -0.83	87.18	85.02	86.84	2,020,500
16 Jun 11	86.15000 -0.28	87.21	85.00	87.21	1,891,100
15 Jun 11	86.43000 -2.34	87.91	85.98	87.68	1,765,700
14 Jun 11	88.77000 +2.24	89.10	87.54	87.67	1,339,800
13 Jun 11	86.53000 +0.70	87.24	85.72	86.00	1,906,600
10 Jun 11	85.83000 -1.97	87.27	85.61	87.26	1,684,000
09 Jun 11	87.80000 +1.22	88.32	86.64	86.95	1,526,100
08 Jun 11	86.58000 -0.27	87.06	86.10	86.68	1,530,600
07 Jun 11	86.85000 -0.31	88.15	86.82	87.42	1,788,000
06 Jun 11	87.16000 +0.87	87.48	85.69	85.79	2,775,500
03 Jun 11	86.29000 -0.61	87.42	85.20	85.56	1,737,600
02 Jun 11	86.90000 +1.27	87.98	85.68	85.77	2,310,100
01 Jun 11	85.63000 -3.22	88.77	85.42	88.27	2,745,300
31 May 11	88.85000 -0.53	90.60	87.92	90.14	2,234,400
27 May 11	89.38000 +1.37	89.93	88.34	88.50	1,373,200
26 May 11	88.01000 +0.28	88.23	86.98	87.16	1,432,200
25 May 11	87.73000 +1.93	88.48	85.00	85.29	2,558,800
24 May 11	85.80000 +0.88	86.39	84.95	85.44	2,081,500
23 May 11	84.92000 -1.52	85.21	83.83	85.14	1,950,800
20 May 11	86.44000 -1.36	87.87	86.32	87.61	2,105,700
19 May 11	87.80000 +0.75	88.32	87.16	87.52	1,229,200
18 May 11	87.05000 +1.80	87.30	85.38	85.39	1,742,200
17 May 11	85.25000 -2.45	87.36	84.94	86.93	2,230,900
16 May 11	87.70000 +0.20	88.26	86.41	86.84	2,318,900
13 May 11	87.50000 -1.03	88.77	86.86	88.48	1,084,300
12 May 11	88.53000 +0.83	88.76	86.34	87.61	2,356,500
11 May 11	87.70000 -2.57	89.94	87.29	89.88	2,218,200
10 May 11	90.27000 +1.22	90.34	89.03	89.53	1,811,200
09 May 11	89.05000 +0.15	90.18	88.23	88.65	1,810,400
06 May 11	88.90000 -0.22	90.38	88.26	89.96	2,388,200
05 May 11	89.12000 -0.86	90.68	88.60	89.46	2,905,900
04 May 11	89.98000 -2.34	92.53	89.83	92.08	2,516,800
03 May 11	92.32000 -1.00	95.25	92.23	95.02	2,144,500
02 May 11	93.32000 -1.00	95.24	93.01	94.79	1,620,200
29 Apr 11	94.32000 +0.21	95.25	94.24	94.47	1,660,100
28 Apr 11	94.11000 +0.63	94.67	92.96	94.58	2,186,100
27 Apr 11	93.48000 -5.01	96.71	92.15	96.71	4,719,900
26 Apr 11	98.49000 +3.17	99.40	95.79	95.98	2,100,000
25 Apr 11	95.32000 -1.24	97.00	95.23	97.00	812,300
21 Apr 11	96.56000 +0.66	96.73	95.89	96.43	617,400
20 Apr 11	95.90000 +2.03	96.05	94.54	95.23	1,128,000
19 Apr 11	93.87000 +1.85	94.11	92.26	92.26	1,286,800
18 Apr 11	92.02000 -1.57	92.31	91.10	92.06	998,800
15 Apr 11	93.59000 -0.32	94.19	93.27	94.09	1,086,100
14 Apr 11	93.91000 +0.33	94.07	92.18	92.86	882,300
13 Apr 11	93.58000 +0.21	94.63	92.50	93.62	1,387,200
12 Apr 11	93.37000 -1.87	95.15	92.87	94.57	1,556,600
11 Apr 11	95.24000 -0.07	96.15	94.82	95.37	920,000
08 Apr 11	95.31000 -1.62	97.81	94.86	97.38	1,141,500
07 Apr 11	96.93000 +0.95	97.30	95.47	96.26	1,763,900
06 Apr 11	95.98000 -0.22	97.30	95.58	96.88	1,108,100
05 Apr 11	96.20000 +0.00	97.09	95.47	96.25	1,267,700
04 Apr 11	96.20000 +0.29	96.44	95.21	96.44	1,041,800
01 Apr 11	95.91000 +1.23	95.94	94.91	95.53	1,307,500
31 Mar 11	94.68000 +0.03	95.00	94.34	94.46	1,020,800
30 Mar 11	94.65000 +0.33	94.99	94.39	94.74	1,141,600
29 Mar 11	94.32000 +0.95	94.49	92.60	93.09	1,276,700
28 Mar 11	93.37000 +0.41	93.87	92.81	93.04	1,541,700
25 Mar 11	92.96000 +0.02	93.66	92.74	93.11	1,498,200
24 Mar 11	92.94000 +0.79	93.05	91.91	92.59	1,812,700
23 Mar 11	92.15000 +1.67	92.55	89.41	90.30	1,766,600
22 Mar 11	90.48000 +0.25	90.60	89.41	90.35	1,467,400
21 Mar 11	90.23000 +1.52	90.72	89.69	90.09	1,319,100
18 Mar 11	88.71000 +0.64	89.95	88.46	88.95	2,160,200
17 Mar 11	88.07000 +2.15	88.54	86.79	88.20	1,817,800
16 Mar 11	85.92000 +0.21	87.61	85.17	85.91	2,739,700
15 Mar 11	85.71000 -0.30	86.46	83.11	83.66	1,717,300
14 Mar 11	86.01000 +0.62	86.70	84.74	85.00	2,138,300
11 Mar 11	85.39000 +1.17	85.58	83.61	84.20	1,694,800
10 Mar 11	84.22000 -1.08	84.97	82.80	83.72	2,544,200
09 Mar 11	85.30000 -0.69	86.22	84.74	85.77	1,995,900
08 Mar 11	85.99000 +0.78	87.09	84.58	85.37	2,097,300
07 Mar 11	85.21000 -2.12	87.60	84.93	87.56	2,758,900
04 Mar 11	87.33000 -2.22	89.70	86.76	89.70	1,571,000
03 Mar 11	89.55000 +2.92	89.75	87.60	87.78	1,740,100
02 Mar 11	86.63000 -0.15	87.41	85.56	86.58	2,205,900
01 Mar 11	86.78000 -2.40	89.70	86.28	89.64	1,922,100
28 Feb 11	89.18000 +0.63	89.75	88.72	89.17	1,504,400
25 Feb 11	88.55000 +0.91	89.46	88.29	88.29	1,787,300
24 Feb 11	87.64000 +0.41	88.17	85.93	87.08	1,557,000
23 Feb 11	87.23000 -1.87	88.96	86.41	88.60	1,594,500
22 Feb 11	89.10000 -2.78	91.31	89.00	91.30	1,165,000
18 Feb 11	91.88000 +0.23	92.29	91.33	92.13	961,700
17 Feb 11	91.65000 +0.44	91.99	90.58	91.37	729,000
16 Feb 11	91.21000 -0.19	92.62	90.68	91.86	936,200
15 Feb 11	91.40000 -1.00	92.34	90.89	92.10	873,800
14 Feb 11	92.40000 -1.16	93.38	92.36	93.17	1,093,100
11 Feb 11	93.56000 +1.74	93.60	91.24	91.38	801,300
10 Feb 11	91.82000 +0.45	91.86	90.46	91.04	797,200
09 Feb 11	91.37000 -1.03	92.00	90.79	91.84	912,700
08 Feb 11	92.40000 +0.69	92.51	91.22	91.66	845,800
07 Feb 11	91.71000 +0.70	92.26	90.85	91.10	876,100
04 Feb 11	91.01000 +0.92	91.01	89.90	90.44	897,400
03 Feb 11	90.09000 +0.16	90.14	88.56	89.90	1,000,700
02 Feb 11	89.93000 -0.52	90.66	89.59	89.60	959,700
01 Feb 11	90.45000 +1.04	90.67	88.30	90.37	1,464,600
31 Jan 11	89.41000 +2.22	90.68	87.25	87.60	1,696,200
28 Jan 11	87.19000 -1.46	90.12	86.62	88.33	1,352,800
27 Jan 11	88.65000 +0.46	88.99	87.22	88.41	1,124,100
26 Jan 11	88.19000 +1.70	88.89	86.74	86.98	1,592,700
25 Jan 11	86.49000 -0.58	87.14	85.40	86.38	1,194,600
24 Jan 11	87.07000 +1.07	87.07	85.76	86.03	1,353,100
21 Jan 11	86.00000 +0.49	88.09	85.81	86.47	2,587,000
20 Jan 11	85.51000 -5.57	89.26	85.23	87.84	4,107,900
19 Jan 11	91.08000 -0.83	93.15	90.19	91.60	3,335,200
18 Jan 11	91.91000 +2.26	91.93	89.32	89.59	1,583,700
14 Jan 11	89.65000 +0.42	90.00	88.88	88.88	1,310,100
13 Jan 11	89.23000 +0.57	89.44	88.19	89.24	1,854,200
12 Jan 11	88.66000 +0.87	88.95	88.19	88.52	856,600
11 Jan 11	87.79000 +0.54	88.30	87.46	87.89	1,025,900
10 Jan 11	87.25000 +1.20	87.45	85.91	87.45	1,998,800
07 Jan 11	86.05000 +0.14	87.40	85.84	85.97	1,175,300
06 Jan 11	85.91000 -1.69	87.73	85.71	87.50	1,270,400
05 Jan 11	87.60000 +0.13	88.29	86.43	86.86	1,346,800
04 Jan 11	87.47000 -0.06	87.57	85.78	87.50	1,742,800
03 Jan 11	87.53000 +1.23	87.94	86.76	86.76	1,458,800
31 Dec 10	86.30000 +0.32	86.68	85.76	85.90	563,300
30 Dec 10	85.98000 -0.17	86.44	85.73	85.95	618,500
29 Dec 10	86.15000 +0.28	86.80	86.02	86.24	622,600
28 Dec 10	85.87000 +0.06	86.08	85.24	85.87	583,400
27 Dec 10	85.81000 +0.51	85.98	84.85	85.07	540,300
23 Dec 10	85.30000 -0.30	86.18	85.03	85.61	588,300
22 Dec 10	85.60000 -0.39	86.30	85.41	85.91	594,100
21 Dec 10	85.99000 +1.02	86.25	84.79	85.31	970,200
20 Dec 10	84.97000 +0.15	85.42	84.48	85.03	1,050,300
17 Dec 10	84.82000 -0.53	85.48	84.81	85.09	1,712,500
16 Dec 10	85.35000 +0.03	85.85	84.92	85.46	986,700
15 Dec 10	85.32000 -0.78	86.93	85.27	86.02	773,100
14 Dec 10	86.10000 -0.29	86.71	85.75	86.38	829,000
13 Dec 10	86.39000 +0.25	87.36	85.95	86.66	1,399,100
10 Dec 10	86.14000 +1.10	86.35	85.12	85.17	872,600
09 Dec 10	85.04000 -0.05	85.77	84.72	85.58	616,000
08 Dec 10	85.09000 +0.10	85.73	84.76	85.33	903,200
07 Dec 10	84.99000 +0.29	85.92	84.81	84.81	1,188,500
06 Dec 10	84.70000 +0.48	84.93	83.69	83.78	657,000
03 Dec 10	84.22000 +0.23	84.40	83.51	83.52	714,700
02 Dec 10	83.99000 +0.80	84.52	82.84	83.16	1,472,400
01 Dec 10	83.19000 +2.96	83.37	81.80	81.80	1,397,800
30 Nov 10	80.23000 -0.27	80.60	79.02	79.47	1,618,300
29 Nov 10	80.50000 -0.96	81.02	79.42	81.00	1,084,200
26 Nov 10	81.46000 -0.83	82.20	81.16	81.46	526,100
24 Nov 10	82.29000 +2.36	82.30	80.45	80.45	1,064,600
23 Nov 10	79.93000 -1.44	80.41	79.00	80.30	909,200
22 Nov 10	81.37000 +0.19	81.60	80.05	80.50	628,400
19 Nov 10	81.18000 +1.35	81.28	79.61	80.07	1,280,400
18 Nov 10	79.83000 +1.78	80.64	78.91	79.00	883,900
17 Nov 10	78.05000 -0.41	78.84	76.27	76.27	1,050,400
16 Nov 10	78.46000 -1.94	79.83	77.49	79.68	1,427,900
15 Nov 10	80.40000 +1.01	81.27	79.20	80.08	1,428,600
12 Nov 10	79.39000 -1.92	80.60	78.80	80.54	1,151,000
11 Nov 10	81.31000 +0.85	81.31	79.66	79.84	1,385,500
10 Nov 10	80.46000 +0.63	80.63	79.25	79.93	957,200
09 Nov 10	79.83000 -0.99	80.96	79.45	80.96	916,100
08 Nov 10	80.82000 -0.86	81.21	80.28	81.04	778,200
05 Nov 10	81.68000 +1.30	81.81	79.93	79.98	1,371,100
04 Nov 10	80.38000 +2.52	80.49	79.03	79.39	1,414,200
03 Nov 10	77.86000 -0.65	79.18	76.63	78.78	1,314,600
02 Nov 10	78.51000 +1.21	78.83	77.69	78.06	1,680,500
01 Nov 10	77.30000 +0.75	78.47	76.74	77.31	1,896,400
29 Oct 10	76.55000 +0.68	77.16	75.40	75.59	1,301,800
28 Oct 10	75.87000 -0.11	77.11	75.27	76.49	1,023,300
27 Oct 10	75.98000 -0.52	76.08	74.91	75.76	1,570,400
26 Oct 10	76.50000 -0.69	76.88	74.79	76.51	1,648,900
25 Oct 10	77.19000 +0.88	77.95	76.84	76.87	1,717,300
22 Oct 10	76.31000 +0.36	76.39	75.55	76.16	1,571,500
21 Oct 10	75.95000 +0.46	77.25	74.77	76.05	1,906,600
20 Oct 10	75.49000 +0.41	76.41	75.02	75.56	2,616,200
19 Oct 10	75.08000 +2.66	78.71	74.23	78.26	5,879,600
18 Oct 10	72.42000 +1.39	72.64	71.11	71.21	1,942,400
15 Oct 10	71.03000 -0.14	72.02	70.45	72.02	1,252,200
14 Oct 10	71.17000 -0.62	71.76	70.75	71.46	979,800
13 Oct 10	71.79000 +1.26	72.41	70.88	71.14	1,204,700
12 Oct 10	70.53000 -0.41	70.92	69.36	70.89	1,578,900
11 Oct 10	70.94000 -0.24	71.40	69.91	70.65	777,500
08 Oct 10	71.18000 +0.47	71.50	69.96	70.73	887,900
07 Oct 10	70.71000 +0.52	70.88	69.96	70.57	1,333,500
06 Oct 10	70.19000 -0.83	71.27	69.64	70.72	1,595,800
05 Oct 10	71.02000 +2.74	71.65	69.03	69.23	1,771,400
04 Oct 10	68.28000 -2.13	70.37	67.52	69.98	2,231,100
01 Oct 10	70.41000 +0.35	70.91	69.33	70.56	1,518,100
30 Sep 10	70.06000 -0.39	72.12	69.79	70.80	1,518,600
29 Sep 10	70.45000 +0.34	71.13	69.53	69.64	2,499,000
28 Sep 10	70.11000 +0.69	70.34	68.57	69.63	871,900
27 Sep 10	69.42000 -0.46	69.94	69.30	69.68	824,800
24 Sep 10	69.88000 +2.12	70.21	68.83	69.06	1,202,000
23 Sep 10	67.76000 -1.62	68.70	67.55	68.57	1,446,400
22 Sep 10	69.38000 -0.08	70.10	69.04	69.46	1,723,200
21 Sep 10	69.46000 -0.38	70.30	69.24	69.55	1,574,200
20 Sep 10	69.84000 +1.31	70.00	68.23	68.77	1,054,300
17 Sep 10	68.53000 +1.31	68.83	67.09	67.76	1,644,100
16 Sep 10	67.22000 +0.01	67.35	66.70	66.98	951,100
15 Sep 10	67.21000 +0.23	67.34	66.21	66.64	979,000
14 Sep 10	66.98000 -0.77	67.69	66.97	67.64	1,328,300
13 Sep 10	67.75000 +2.70	67.89	65.96	66.10	2,122,500
10 Sep 10	65.05000 +0.09	65.80	64.95	65.30	1,168,200
09 Sep 10	64.96000 -0.08	66.03	64.62	66.03	769,600
08 Sep 10	65.04000 +0.89	65.59	64.25	64.32	979,900
07 Sep 10	64.15000 -0.82	64.70	64.01	64.29	1,001,000
03 Sep 10	64.97000 +1.27	65.48	64.01	64.84	1,352,700
02 Sep 10	63.70000 +1.50	63.78	62.30	62.53	2,028,600
01 Sep 10	62.20000 +3.04	62.31	60.19	60.19	1,813,700
31 Aug 10	59.16000 -0.20	59.85	58.72	58.90	1,718,400
30 Aug 10	59.36000 -1.33	60.93	59.34	60.59	950,100
27 Aug 10	60.69000 +0.84	60.93	59.29	60.52	1,879,200
26 Aug 10	59.85000 +0.19	60.62	59.46	59.97	2,978,200
25 Aug 10	59.66000 -0.64	60.18	58.71	59.56	2,909,400
24 Aug 10	60.30000 -1.68	61.15	60.26	60.84	2,633,100
23 Aug 10	61.98000 -1.25	64.41	61.91	63.69	1,835,100
20 Aug 10	63.23000 -0.57	63.85	62.60	63.23	1,955,100
19 Aug 10	63.80000 -2.07	64.90	63.41	64.75	3,335,500
18 Aug 10	65.87000 +0.36	66.25	64.91	65.42	1,850,800
17 Aug 10	65.51000 +2.11	65.99	63.93	63.95	2,161,000
16 Aug 10	63.40000 -0.12	63.47	62.06	62.99	1,820,700
13 Aug 10	63.52000 +0.69	63.81	62.48	62.67	1,906,900
12 Aug 10	62.83000 +0.48	62.92	61.06	61.10	2,016,300
11 Aug 10	62.35000 -2.69	63.81	62.10	62.75	1,873,100
10 Aug 10	65.04000 -0.27	65.14	63.84	64.00	1,795,700
09 Aug 10	65.31000 -0.17	65.92	64.67	65.83	1,930,200
06 Aug 10	65.48000 +0.09	65.67	64.36	64.36	1,789,800
05 Aug 10	65.39000 +0.95	65.49	63.79	63.98	1,606,300
04 Aug 10	64.44000 +0.26	64.89	63.02	63.67	1,626,600
03 Aug 10	64.18000 +0.33	64.68	62.32	64.14	3,248,900
02 Aug 10	63.85000 +1.73	64.31	62.68	63.36	2,127,500
30 Jul 10	62.12000 +0.56	62.39	60.20	61.10	1,931,500
29 Jul 10	61.56000 -0.25	63.29	60.91	62.39	1,717,500
28 Jul 10	61.81000 +0.72	61.99	60.95	60.98	2,410,900
27 Jul 10	61.09000 -1.27	62.93	60.74	62.92	2,112,100
26 Jul 10	62.36000 +0.17	62.66	61.56	62.13	2,132,800
23 Jul 10	62.19000 +1.59	62.21	60.12	60.33	1,786,100
22 Jul 10	60.60000 +2.31	60.71	59.21	59.35	2,012,200
21 Jul 10	58.29000 +0.32	59.80	57.84	58.66	2,271,000
20 Jul 10	57.97000 +1.09	58.09	55.63	55.78	1,692,600
19 Jul 10	56.88000 +0.62	56.98	56.09	56.52	1,417,400
16 Jul 10	56.26000 -1.82	57.73	56.11	57.61	1,650,600
15 Jul 10	58.08000 +0.68	58.18	57.05	57.45	2,172,700
14 Jul 10	57.40000 -0.87	57.94	56.95	57.91	2,234,700
13 Jul 10	58.27000 +1.83	58.63	57.12	57.36	2,530,500
12 Jul 10	56.44000 -0.88	57.22	56.10	56.97	1,536,100
09 Jul 10	57.32000 +0.05	57.61	56.75	57.34	2,469,100
08 Jul 10	57.27000 +0.40	57.64	56.29	57.40	2,260,300
07 Jul 10	56.87000 +2.07	56.96	54.89	55.14	3,077,000
06 Jul 10	54.80000 -0.22	56.42	54.40	55.79	1,894,100
02 Jul 10	55.02000 -0.21	55.78	54.60	55.44	1,495,900
01 Jul 10	55.23000 -0.23	55.93	54.26	55.70	1,725,700
30 Jun 10	55.46000 -0.70	56.98	55.34	55.92	2,290,600
29 Jun 10	56.16000 -1.83	56.93	55.18	56.84	3,138,400
28 Jun 10	57.99000 -0.22	58.88	57.57	58.31	1,909,500
25 Jun 10	58.21000 +1.57	58.26	56.22	56.50	3,453,600
24 Jun 10	56.64000 -2.00	58.62	56.60	58.30	2,328,800
23 Jun 10	58.64000 +0.11	59.37	57.63	58.61	1,495,200
22 Jun 10	58.53000 -2.50	61.21	58.43	60.98	3,064,600
21 Jun 10	61.03000 +0.17	62.18	60.65	61.86	2,246,700
18 Jun 10	60.86000 -0.64	61.84	60.67	61.66	2,057,800
17 Jun 10	61.50000 -0.24	62.52	60.68	62.20	1,669,400
16 Jun 10	61.74000 -1.73	63.20	61.31	62.88	2,264,000
15 Jun 10	63.47000 +2.58	63.55	61.54	61.82	1,527,600
14 Jun 10	60.89000 -0.17	62.54	60.69	61.99	1,392,800
11 Jun 10	61.06000 +0.21	61.38	59.83	60.07	1,410,300
10 Jun 10	60.85000 +2.43	60.97	59.63	59.63	1,422,600
09 Jun 10	58.42000 +0.30	60.28	58.20	58.94	1,995,900
08 Jun 10	58.12000 +1.04	58.23	56.68	57.51	2,632,100
07 Jun 10	57.08000 -1.44	59.04	56.96	59.04	2,388,500
04 Jun 10	58.52000 -3.46	60.66	58.08	60.04	2,115,100
03 Jun 10	61.98000 +0.30	62.36	61.41	62.14	1,302,400
02 Jun 10	61.68000 +2.18	61.68	59.74	59.74	1,940,100
01 Jun 10	59.50000 -1.96	62.12	59.48	60.66	1,919,100
28 May 10	61.46000 -1.27	62.86	60.92	62.86	1,595,300
27 May 10	62.73000 +2.46	62.73	60.96	61.75	1,449,300
26 May 10	60.27000 +0.42	61.74	60.03	60.53	2,096,400
25 May 10	59.85000 +0.29	60.00	57.32	58.01	2,587,800
24 May 10	59.56000 -1.01	60.92	59.37	60.45	3,288,900
21 May 10	60.57000 +0.87	60.58	58.24	58.24	3,661,700
20 May 10	59.70000 -3.93	62.18	59.42	61.86	4,172,900
19 May 10	63.63000 -1.32	65.18	62.40	64.70	1,916,200
18 May 10	64.95000 -1.32	67.13	64.69	66.82	1,428,000
17 May 10	66.27000 -0.19	67.46	64.50	66.54	2,535,500
14 May 10	66.46000 -1.72	68.04	65.81	68.04	2,005,100
13 May 10	68.18000 -0.88	69.69	68.02	68.71	1,316,500
12 May 10	69.06000 +2.01	69.46	67.45	67.45	1,408,600
11 May 10	67.05000 -0.64	68.02	66.48	66.89	2,282,300
10 May 10	67.69000 +5.44	68.02	64.62	65.76	3,250,800
07 May 10	62.25000 -2.25	64.83	61.91	64.39	3,506,600
06 May 10	64.50000 -2.74	67.56	59.47	66.79	3,336,100
05 May 10	67.24000 -0.74	67.63	66.64	67.00	2,137,100
04 May 10	67.98000 -2.84	69.47	67.47	69.47	2,070,900
03 May 10	70.82000 +1.64	70.98	69.41	69.87	1,061,500
30 Apr 10	69.18000 -2.05	71.78	69.09	71.22	1,486,500
29 Apr 10	71.23000 +2.17	71.29	69.65	69.65	1,258,400
28 Apr 10	69.06000 +0.31	69.43	68.09	69.26	1,283,100
27 Apr 10	68.75000 -2.41	71.36	68.50	70.64	1,597,000
26 Apr 10	71.16000 +0.17	71.73	70.89	71.00	1,355,900
23 Apr 10	70.99000 +0.55	70.99	69.75	70.13	1,359,000
22 Apr 10	70.44000 -0.56	70.80	69.70	70.52	2,868,800
21 Apr 10	71.00000 +3.20	71.17	68.37	68.37	3,368,200
20 Apr 10	67.80000 -1.59	72.50	67.12	71.75	4,872,900
19 Apr 10	69.39000 +0.32	69.74	67.99	69.04	2,370,100
16 Apr 10	69.07000 -1.14	70.02	68.87	69.78	2,015,000
15 Apr 10	70.21000 -0.33	70.72	70.01	70.30	1,429,000
14 Apr 10	70.54000 +0.78	70.81	70.17	70.22	2,550,100
13 Apr 10	69.76000 +0.28	69.85	69.03	69.27	1,451,300
12 Apr 10	69.48000 +1.00	69.66	68.50	69.54	1,537,000
09 Apr 10	68.48000 +0.89	68.67	67.51	67.77	1,124,700
08 Apr 10	67.59000 +1.09	67.75	65.84	66.37	1,639,400
07 Apr 10	66.50000 +0.18	67.06	65.90	66.05	1,190,800
06 Apr 10	66.32000 -0.10	66.32	65.70	66.16	1,038,300
05 Apr 10	66.42000 +1.15	66.56	65.40	65.40	971,000
01 Apr 10	65.27000 +0.53	65.69	64.80	65.12	859,800
31 Mar 10	64.74000 -0.78	65.55	64.69	65.33	1,140,800
30 Mar 10	65.52000 +0.28	66.23	65.34	65.57	1,245,600
29 Mar 10	65.24000 +0.63	65.31	64.77	64.92	1,286,800
26 Mar 10	64.61000 -0.18	65.93	64.44	65.01	1,659,200
25 Mar 10	64.79000 -0.55	66.42	64.70	66.16	1,839,800
24 Mar 10	65.34000 -1.23	66.55	65.26	66.49	1,521,500
23 Mar 10	66.57000 +1.02	66.71	65.16	65.78	1,101,400
22 Mar 10	65.55000 +0.44	65.62	64.21	64.53	942,900
19 Mar 10	65.11000 -0.49	66.41	64.89	65.75	1,714,200
18 Mar 10	65.60000 +0.23	65.91	65.11	65.26	1,214,900
17 Mar 10	65.37000 +0.93	65.74	64.46	64.74	1,476,200
16 Mar 10	64.44000 +0.60	64.67	63.89	63.96	1,008,600
15 Mar 10	63.84000 +0.23	63.89	63.27	63.65	762,400
12 Mar 10	63.61000 -0.08	64.20	63.31	63.99	860,400
11 Mar 10	63.69000 -0.13	63.85	63.03	63.84	939,700
10 Mar 10	63.82000 +0.49	63.96	63.18	63.46	1,154,500
09 Mar 10	63.33000 +0.31	63.60	62.68	62.89	1,470,900
08 Mar 10	63.02000 +0.09	63.31	62.54	62.91	1,402,400
05 Mar 10	62.93000 +0.86	63.23	62.51	62.86	1,130,900
04 Mar 10	62.07000 -0.34	62.76	61.52	62.41	1,897,700
03 Mar 10	62.41000 +0.34	63.66	62.30	63.20	2,750,600
02 Mar 10	62.07000 +0.36	62.41	61.87	62.02	2,012,700
01 Mar 10	61.71000 +1.40	62.58	60.15	60.17	3,111,800
26 Feb 10	60.31000 +1.41	60.45	59.17	59.31	2,204,800
25 Feb 10	58.90000 +0.03	59.06	57.46	57.55	1,553,900
24 Feb 10	58.87000 +0.56	58.91	58.13	58.58	2,075,300
23 Feb 10	58.31000 -0.61	59.06	57.76	58.72	1,451,100
22 Feb 10	58.92000 -0.08	59.24	58.63	59.18	1,249,000
19 Feb 10	59.00000 +0.24	59.29	58.20	58.59	1,109,200
18 Feb 10	58.76000 +0.57	58.87	57.97	58.04	1,522,700
17 Feb 10	58.19000 +0.94	58.33	57.26	57.75	1,501,600
16 Feb 10	57.25000 +1.17	57.30	56.41	57.24	1,561,300
12 Feb 10	56.08000 -0.68	57.65	55.21	55.91	2,551,600
11 Feb 10	56.76000 +1.21	56.79	55.15	55.59	1,370,600
10 Feb 10	55.55000 -0.20	55.98	54.86	55.70	1,032,700
09 Feb 10	55.75000 +1.21	56.40	54.88	55.33	1,651,000
08 Feb 10	54.54000 -0.43	55.17	53.95	54.95	1,728,200
05 Feb 10	54.97000 +0.04	55.32	53.50	54.96	2,101,500
04 Feb 10	54.93000 -2.37	56.74	54.93	56.52	1,969,200
03 Feb 10	57.30000 -0.84	58.62	57.13	57.80	1,800,100
02 Feb 10	58.14000 +1.00	58.21	57.20	57.55	1,919,400
01 Feb 10	57.14000 +1.23	57.40	56.06	56.20	1,622,400
29 Jan 10	55.91000 -0.41	57.86	55.67	56.83	2,134,700
28 Jan 10	56.32000 -1.08	57.80	55.68	57.71	1,439,000
27 Jan 10	57.40000 +0.80	57.74	56.15	56.49	3,339,500
26 Jan 10	56.60000 -0.77	57.30	56.07	56.90	2,343,600
25 Jan 10	57.37000 -0.25	59.04	56.37	58.52	2,042,900
22 Jan 10	57.62000 -1.90	59.44	57.59	59.44	1,462,900
21 Jan 10	59.52000 -1.09	61.43	58.76	60.40	2,014,800
20 Jan 10	60.61000 -0.81	61.18	59.40	61.13	2,339,800
19 Jan 10	61.42000 +2.86	62.85	60.58	61.74	3,741,400
15 Jan 10	58.56000 -0.23	59.15	57.94	58.66	1,712,000
14 Jan 10	58.79000 +0.54	58.94	57.56	58.03	1,003,100
13 Jan 10	58.25000 +0.31	58.59	57.09	58.09	1,371,800
12 Jan 10	57.94000 +0.12	58.09	57.38	57.45	1,750,700
11 Jan 10	57.82000 +1.60	58.03	56.57	57.10	1,682,100
08 Jan 10	56.22000 +1.55	56.23	54.12	54.47	1,075,200
07 Jan 10	54.67000 +0.64	54.90	53.75	53.75	973,600
06 Jan 10	54.03000 -0.23	54.47	53.80	54.14	1,670,700
05 Jan 10	54.26000 -0.26	54.82	53.94	54.35	1,136,400
04 Jan 10	54.52000 +0.64	55.04	54.17	54.66	961,000
31 Dec 09	53.88000 -0.47	54.42	53.85	54.26	442,800
30 Dec 09	54.35000 -0.11	54.69	54.16	54.35	515,500
29 Dec 09	54.46000 -0.35	54.90	54.31	54.90	642,200
28 Dec 09	54.81000 +0.00	55.23	54.38	55.23	548,500