FUNDMANAGER.co.uk

Adobe Systems Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	256.73001 +9.64	256.78	248.50	249.83	4,275,354
19 Oct 26	247.09000 +1.89	247.63	241.51	241.84	2,921,145
16 Oct 26	245.20000 -6.47	256.51	243.94	254.34	3,903,258
15 Oct 26	251.67000 +10.99	254.32	243.43	243.74	6,586,883
14 Oct 26	240.67999 +4.40	241.25	235.90	235.90	3,468,256
13 Oct 26	236.28000 -1.86	241.47	235.19	236.28	3,693,810
12 Oct 26	238.14000 -4.13	242.46	232.85	234.63	4,448,384
09 Oct 26	242.27000 +1.22	245.16	240.00	240.00	3,876,723
08 Oct 26	241.05000 +8.28	241.19	231.07	232.82	5,787,982
07 Oct 26	232.77000 -5.35	237.30	227.00	236.44	6,550,671
06 Oct 26	238.12000 -0.67	240.87	236.77	240.87	2,620,686
05 Oct 26	238.78500 +1.10	241.00	235.51	238.68	3,286,198
02 Oct 26	237.69000 -3.59	243.92	236.88	243.05	3,101,948
01 Oct 26	241.28000 +1.34	248.30	237.79	245.93	4,493,896
30 Sep 26	239.94000 +6.77	240.84	231.95	233.70	4,326,294
29 Sep 26	233.17000 +2.16	233.33	228.68	230.99	4,027,922
28 Sep 26	231.00999 -4.46	231.49	224.67	229.72	5,143,868
25 Sep 26	235.47000 -3.46	241.16	234.96	238.85	3,115,375
24 Sep 26	238.92999 -1.76	244.21	236.84	241.67	3,679,800
23 Sep 26	240.69000 +2.44	241.74	237.51	239.48	3,856,271
22 Sep 26	238.25000 -11.27	254.67	237.69	254.52	7,368,200
21 Sep 26	249.52000 +0.60	251.48	244.23	248.92	4,986,232
18 Sep 26	248.92000 -3.75	252.67	247.21	251.58	10,131,919
17 Sep 26	252.67000 +2.17	252.84	245.40	250.35	4,928,611
16 Sep 26	250.50000 -7.26	254.98	249.27	253.34	4,403,768
15 Sep 26	257.76001 -7.84	264.46	257.25	261.70	4,708,600
14 Sep 26	265.60001 +13.37	266.10	256.66	261.51	5,686,483
11 Sep 26	252.23000 +3.40	255.30	241.51	242.17	10,712,764
10 Sep 26	248.83000 -6.03	255.00	247.19	251.81	9,342,075
09 Sep 26	254.86000 -2.40	259.43	254.40	258.13	4,056,719
08 Sep 26	257.26001 -9.25	262.80	254.25	262.80	5,491,058
04 Sep 26	266.51001 -19.24	275.91	263.93	274.47	6,644,829
03 Sep 26	285.75000 +5.96	292.88	283.84	285.48	3,548,252
02 Sep 26	279.79001 -6.29	287.49	279.42	283.50	3,857,183
01 Sep 26	286.07999 -6.71	294.53	285.48	288.26	4,454,523
31 Aug 26	292.79001 +1.27	294.13	286.26	287.65	5,214,252
28 Aug 26	291.51999 +2.37	294.09	286.52	288.21	3,650,841
27 Aug 26	289.14999 +15.68	291.17	278.37	279.16	6,525,257
26 Aug 26	273.47000 -0.45	274.60	265.04	265.19	3,506,727
25 Aug 26	273.92001 -2.35	275.91	269.28	270.76	3,112,399
24 Aug 26	276.26999 +0.97	279.00	273.24	275.00	3,440,234
21 Aug 26	275.29999 +3.08	277.10	269.92	272.37	4,346,427
20 Aug 26	272.22000 -0.25	274.25	269.66	272.73	2,564,933
19 Aug 26	272.47000 +9.33	275.80	261.67	262.19	5,478,476
18 Aug 26	263.14001 +9.10	267.39	258.19	259.83	4,659,921
17 Aug 26	254.03999 -9.98	261.65	251.20	259.90	3,804,335
14 Aug 26	264.01999 -6.47	273.40	261.67	273.22	2,818,238
13 Aug 26	270.48999 +11.74	271.88	255.85	261.61	4,925,649
12 Aug 26	258.75000 -4.96	263.26	255.10	258.45	3,944,872
11 Aug 26	263.70999 -9.25	272.23	262.68	270.48	4,529,539
10 Aug 26	272.95999 +7.75	273.13	262.14	263.05	3,946,155
07 Aug 26	265.20999 +4.97	270.16	261.29	262.82	4,644,051
06 Aug 26	260.23999 +0.92	260.64	250.84	252.23	4,604,384
05 Aug 26	259.32001 +1.83	261.01	255.55	260.07	4,150,515
04 Aug 26	257.48999 +6.15	258.54	245.46	248.67	4,077,644
03 Aug 26	251.34000 +0.93	262.15	251.17	258.24	4,219,089
31 Jul 26	250.41000 +2.51	250.71	241.23	244.73	5,538,066
30 Jul 26	247.89999 -15.53	255.30	242.42	251.50	6,670,829
29 Jul 26	263.42999 +14.25	266.28	248.54	249.99	9,828,292
28 Jul 26	249.17999 +11.43	254.06	241.69	242.85	8,025,077
27 Jul 26	237.75000 +12.64	242.05	229.79	230.39	5,532,421
24 Jul 26	225.11000 +12.94	226.93	216.15	216.49	4,711,349
23 Jul 26	212.17000 -6.19	222.75	210.88	222.18	4,281,507
22 Jul 26	218.36000 -8.80	229.66	218.00	229.66	4,327,163
21 Jul 26	227.16000 -7.58	231.50	222.30	222.85	5,023,732
20 Jul 26	234.74001 -2.51	236.66	227.50	235.67	5,084,837
17 Jul 26	237.25000 +1.94	240.15	232.36	235.26	7,208,586
16 Jul 26	235.31000 +10.75	235.48	222.04	228.71	5,761,597
15 Jul 26	224.56000 +3.78	231.52	222.91	223.16	4,762,796
14 Jul 26	220.78000 -9.83	224.20	218.00	221.16	5,784,992
13 Jul 26	230.61000 +6.97	232.08	225.00	226.75	4,423,583
10 Jul 26	223.64000 +0.99	228.40	222.82	226.50	3,127,651
09 Jul 26	222.64999 +1.71	222.71	213.09	214.12	4,247,974
08 Jul 26	220.94000 -0.60	222.50	216.93	221.39	4,407,613
07 Jul 26	221.53999 +3.47	230.74	220.29	221.16	8,607,026
06 Jul 26	218.07001 -1.65	219.76	212.90	216.10	4,583,862
02 Jul 26	219.72000 +8.74	222.15	213.74	215.55	7,826,992
01 Jul 26	210.98000 +5.96	213.66	207.06	209.43	5,844,530
30 Jun 26	205.02000 -1.41	205.60	201.31	204.10	6,269,459
29 Jun 26	206.42999 +3.70	209.54	204.34	206.66	7,527,269
26 Jun 26	202.73000 +9.32	203.48	195.29	195.48	8,988,613
25 Jun 26	193.41000 -3.16	199.30	191.80	193.00	6,916,936
24 Jun 26	196.57001 -0.86	202.41	195.10	195.88	6,703,168
23 Jun 26	197.42999 +2.53	200.55	195.35	197.96	6,816,682
22 Jun 26	194.89999 -0.26	199.25	191.20	193.39	7,883,975
18 Jun 26	195.16000 -1.12	196.78	190.12	193.60	15,583,874
17 Jun 26	196.28000 -11.04	206.50	195.02	204.02	10,731,469
16 Jun 26	207.32001 +0.96	210.80	203.84	205.38	6,998,029
15 Jun 26	206.36000 +2.34	211.99	205.72	206.88	9,676,899
12 Jun 26	204.02000 -14.78	205.65	196.90	202.40	25,063,668
11 Jun 26	218.80000 -14.58	232.50	218.09	229.92	16,000,630
10 Jun 26	233.38000 -4.50	238.51	231.74	233.01	5,042,613
09 Jun 26	237.88000 -7.11	245.25	233.33	242.98	6,734,792
08 Jun 26	244.99001 -6.45	250.74	244.25	249.06	4,579,080
05 Jun 26	251.44000 -6.98	262.53	249.05	259.28	4,870,973
04 Jun 26	258.42001 +2.18	265.94	258.33	263.02	5,060,000
03 Jun 26	256.23999 -5.87	260.00	252.34	259.39	4,605,281
02 Jun 26	262.10999 -11.92	272.03	260.05	267.98	5,537,426
01 Jun 26	274.03000 +14.82	275.44	262.30	270.00	8,465,022
29 May 26	259.20999 +17.77	260.63	244.66	245.23	10,648,307
28 May 26	241.44000 +3.20	244.76	236.66	239.57	3,363,748
27 May 26	238.24001 -2.25	244.24	237.28	237.76	3,384,701
26 May 26	240.49001 -4.27	243.57	238.57	242.57	3,198,526
22 May 26	244.75999 +0.66	249.77	242.71	245.89	3,773,818
21 May 26	244.10001 -9.27	247.95	242.11	246.45	4,111,970
20 May 26	253.37000 -1.62	253.69	246.21	250.27	4,769,544
19 May 26	254.99001 -0.65	265.09	251.81	263.33	5,832,590
18 May 26	255.64000 +8.04	256.19	245.24	247.31	5,552,290
15 May 26	247.60001 +10.59	248.57	240.26	241.76	6,248,144
14 May 26	237.00999 +0.94	238.24	231.74	236.24	4,971,337
13 May 26	236.07001 -4.76	239.08	232.84	238.54	3,862,728
12 May 26	240.83000 -5.32	247.58	240.40	247.00	3,165,829
11 May 26	246.14999 -6.89	255.41	244.69	250.53	3,215,755
08 May 26	253.03999 -3.47	253.37	246.10	252.90	3,657,749
07 May 26	256.51001 +6.34	259.44	252.88	254.77	4,419,565
06 May 26	250.17000 -5.45	254.40	248.28	252.02	3,612,390
05 May 26	255.62000 +1.66	256.62	248.49	254.00	3,869,253
04 May 26	253.96001 +3.25	255.88	247.34	249.99	5,504,782
01 May 26	250.71001 +4.61	253.56	244.10	252.00	5,051,403
30 Apr 26	246.10001 +2.53	246.68	236.28	240.10	5,094,324
29 Apr 26	243.57001 +0.37	243.62	238.67	240.97	2,629,887
28 Apr 26	243.20000 +3.89	245.26	241.16	242.13	4,604,366
27 Apr 26	239.31000 -6.13	245.88	239.11	240.77	5,030,539
24 Apr 26	245.44000 +6.46	245.66	238.42	239.77	6,464,692
23 Apr 26	238.98000 -16.96	246.54	233.51	244.88	9,578,978
22 Apr 26	255.94000 +8.76	258.75	251.90	254.80	7,018,828
21 Apr 26	247.17999 -1.45	254.74	245.10	247.00	5,779,652
20 Apr 26	248.63000 +4.18	251.63	245.34	249.49	5,249,971
17 Apr 26	244.45000 -3.71	254.08	243.50	254.08	6,154,857
16 Apr 26	248.15500 +3.49	254.51	245.78	253.05	5,196,964
15 Apr 26	244.66000 +8.94	245.93	239.20	241.17	4,749,594
14 Apr 26	235.72000 -4.39	244.01	233.00	241.99	6,284,503
13 Apr 26	240.11000 +14.76	240.19	226.50	227.14	6,083,938
10 Apr 26	225.35001 -4.59	231.04	224.13	229.90	5,889,240
09 Apr 26	229.94000 -9.37	236.30	227.70	235.60	6,781,975
08 Apr 26	239.31000 -0.83	247.44	237.99	244.30	4,026,390
07 Apr 26	240.14000 -4.21	244.77	238.72	244.17	3,297,481
06 Apr 26	244.35500 +1.43	246.70	240.23	242.84	2,757,702
02 Apr 26	242.92000 +1.55	245.01	237.72	242.46	3,579,767
01 Apr 26	241.37000 -1.71	243.48	235.00	241.96	3,746,693
31 Mar 26	243.08000 +1.95	244.03	239.51	241.67	4,556,157
30 Mar 26	241.13000 +6.29	243.28	236.73	236.78	4,397,035
27 Mar 26	234.84000 -6.04	239.79	233.15	239.79	4,429,433
26 Mar 26	240.88000 +3.63	243.95	234.28	234.92	4,690,796
25 Mar 26	237.25000 -1.62	243.58	233.79	241.20	5,426,120
24 Mar 26	238.87000 -8.77	246.20	237.38	245.91	6,226,642
23 Mar 26	247.64000 -0.51	251.02	246.22	248.95	4,044,082
20 Mar 26	248.14999 +2.16	249.09	241.00	242.80	10,405,538
19 Mar 26	245.99001 -0.01	250.40	244.27	246.96	4,437,201
18 Mar 26	246.00000 -8.20	254.49	245.18	252.46	7,244,922
17 Mar 26	254.20000 +2.34	258.91	252.14	252.99	6,431,840
16 Mar 26	251.86000 +2.54	256.37	244.55	248.25	11,679,171
13 Mar 26	249.32001 -20.46	256.70	247.16	249.00	17,306,044
12 Mar 26	269.78000 -3.92	276.28	269.20	273.35	9,412,306
11 Mar 26	273.70499 -1.43	280.38	269.25	277.93	4,862,412
10 Mar 26	275.13000 -7.31	282.39	268.37	281.82	4,568,077
09 Mar 26	282.44000 -1.18	285.20	277.90	281.32	4,669,897
06 Mar 26	283.62000 +1.88	283.85	276.05	280.28	4,802,278
05 Mar 26	281.73999 +8.62	285.36	275.40	275.40	5,801,565
04 Mar 26	273.12000 +2.13	276.67	270.34	271.51	4,312,375
03 Mar 26	270.98999 +10.11	272.83	260.05	260.05	6,185,858
02 Mar 26	260.88000 -1.53	264.22	257.06	257.60	3,482,442
27 Feb 26	262.41000 +3.37	262.75	253.06	254.02	5,087,810
26 Feb 26	259.04001 +1.23	263.67	256.60	261.59	6,166,937
25 Feb 26	257.81000 +2.64	257.99	250.70	253.33	5,093,560
24 Feb 26	255.17000 +8.49	258.25	244.28	245.57	5,521,102
23 Feb 26	246.67999 -11.93	254.50	244.80	254.14	7,536,175
20 Feb 26	258.60999 -0.60	262.08	254.36	255.00	6,541,037
19 Feb 26	259.20999 -3.96	265.55	257.41	263.38	3,608,151
18 Feb 26	263.17001 +2.72	263.50	257.14	260.45	5,017,167
17 Feb 26	260.45001 -3.52	269.13	255.84	265.23	5,161,653
13 Feb 26	263.97000 +1.47	265.29	257.50	262.17	6,577,688
12 Feb 26	262.50000 +5.34	262.67	251.10	258.36	8,644,890
11 Feb 26	257.16000 -7.51	264.20	255.71	263.08	8,683,872
10 Feb 26	264.67001 -2.23	270.79	263.98	266.69	5,705,891
09 Feb 26	266.89999 -1.48	269.20	262.95	267.05	6,559,401
06 Feb 26	268.38000 -1.01	275.00	265.31	271.67	5,424,142
05 Feb 26	269.39001 -10.32	281.95	268.43	277.49	6,248,336
04 Feb 26	279.70999 +7.78	282.90	264.04	267.23	8,502,237
03 Feb 26	271.92999 -21.45	284.34	271.02	282.74	8,246,378
02 Feb 26	293.38000 +0.13	299.38	290.93	297.01	4,306,386
30 Jan 26	293.25000 +1.60	295.34	290.51	291.60	5,641,207
29 Jan 26	291.64999 -7.93	293.64	284.60	291.68	7,389,833
28 Jan 26	299.57999 +2.16	303.85	297.68	299.66	3,911,298
27 Jan 26	297.42001 -7.30	304.21	292.93	303.81	4,065,871
26 Jan 26	304.72000 +3.65	306.30	301.40	301.40	4,101,231
23 Jan 26	301.07001 +1.34	303.84	299.20	301.46	4,368,651
22 Jan 26	299.73001 +5.50	301.82	295.20	296.00	4,969,570
21 Jan 26	294.23001 +3.86	294.51	288.33	290.77	5,597,692
20 Jan 26	290.37000 -5.75	295.00	288.33	294.32	6,905,069
16 Jan 26	296.12000 -7.97	304.88	295.42	304.56	8,430,223
15 Jan 26	304.09000 -0.35	305.82	301.40	304.97	4,688,247
14 Jan 26	304.44000 -5.49	309.73	302.47	308.57	5,697,157
13 Jan 26	309.92999 -17.72	323.00	307.91	322.49	7,186,125
12 Jan 26	327.64999 -6.30	330.67	323.50	327.77	3,529,750
09 Jan 26	333.95001 -5.09	335.88	328.00	335.88	3,250,098
08 Jan 26	339.04001 +0.94	343.95	334.67	337.38	3,072,351
07 Jan 26	338.10001 +2.11	342.78	334.62	336.24	3,183,059
06 Jan 26	335.98999 +4.43	336.40	329.50	330.00	3,183,030
05 Jan 26	331.56000 -1.74	334.47	327.44	330.11	5,012,050
02 Jan 26	333.29999 -16.69	351.12	331.64	350.67	5,643,504
31 Dec 25	349.98999 -2.52	352.88	349.69	351.01	2,113,116
30 Dec 25	352.51001 -0.65	355.27	350.01	352.03	2,142,846
29 Dec 25	353.16000 -0.64	356.68	351.16	353.37	2,752,183
26 Dec 25	353.79999 +0.82	356.23	352.28	352.50	1,438,773
24 Dec 25	352.98001 +0.56	354.75	351.11	352.21	1,129,689
23 Dec 25	352.42001 -5.11	359.67	350.58	357.47	2,911,087
22 Dec 25	357.53000 +1.67	359.57	354.70	355.59	2,923,617
19 Dec 25	355.85999 +0.05	357.55	351.59	355.52	8,600,323
18 Dec 25	355.81000 +1.15	358.34	351.36	355.87	3,293,215
17 Dec 25	354.66000 +6.77	357.80	347.80	347.89	4,208,174
16 Dec 25	347.89001 -3.26	355.86	345.43	350.00	4,010,357
15 Dec 25	351.14999 -5.28	355.00	343.88	352.60	5,415,667
12 Dec 25	356.42999 +6.00	362.71	349.09	351.54	5,434,203
11 Dec 25	350.42999 +7.30	357.00	333.79	341.64	10,158,661
10 Dec 25	343.13000 -1.19	347.92	340.57	342.13	6,789,914
09 Dec 25	344.32001 +5.20	347.77	338.48	341.40	4,250,350
08 Dec 25	339.12000 -7.14	348.48	338.06	347.45	4,215,422
05 Dec 25	346.26001 +17.53	348.59	329.71	330.60	7,650,368
04 Dec 25	328.73001 +1.95	330.89	324.12	328.57	3,547,649
03 Dec 25	326.78000 +3.97	326.99	320.63	321.98	2,989,365
02 Dec 25	322.81000 -0.04	325.96	318.08	321.62	3,939,168
01 Dec 25	322.85001 +2.72	326.14	316.11	316.39	3,643,307
28 Nov 25	320.13000 +2.61	322.31	317.52	317.80	1,798,138
26 Nov 25	317.51999 -2.03	321.67	316.10	319.20	3,016,571
25 Nov 25	319.54999 +0.82	321.52	315.57	317.77	3,617,710
24 Nov 25	318.73001 -5.46	325.77	318.34	325.00	5,273,423
21 Nov 25	324.19000 +11.79	327.75	311.58	313.57	4,825,412
20 Nov 25	312.39999 -5.71	323.18	312.09	318.87	3,714,730
19 Nov 25	318.10999 -6.36	323.36	315.17	323.17	3,673,265
18 Nov 25	324.47000 -0.60	326.64	320.80	323.78	3,226,106
17 Nov 25	325.07001 -6.04	332.38	324.43	331.11	3,258,399
14 Nov 25	331.10999 -2.49	333.75	328.59	332.91	2,761,396
13 Nov 25	333.60001 -3.45	340.00	332.80	335.01	3,020,255
12 Nov 25	337.04999 +3.83	338.40	333.18	333.61	2,897,783
11 Nov 25	333.22000 +4.37	334.00	329.13	329.50	2,810,827
10 Nov 25	328.85001 +1.90	329.96	325.00	328.00	3,066,952
07 Nov 25	326.95001 -0.40	331.01	323.03	325.83	4,103,490
06 Nov 25	327.35001 -8.18	333.20	324.55	333.00	3,860,227
05 Nov 25	335.53000 +0.18	336.84	331.24	332.61	2,629,651
04 Nov 25	335.35001 -2.12	340.55	332.81	335.02	3,585,180
03 Nov 25	337.47000 -2.84	342.46	332.88	340.31	3,831,851
31 Oct 25	340.31000 +1.07	341.26	336.80	338.70	3,744,486
30 Oct 25	339.23999 +1.38	344.70	333.10	338.20	4,242,567
29 Oct 25	337.85999 -22.05	355.52	337.05	355.52	6,746,464
28 Oct 25	359.91000 +2.11	363.70	357.80	360.00	2,983,094
27 Oct 25	357.79999 +4.28	358.56	352.41	355.57	2,748,216
24 Oct 25	353.51999 -0.60	358.10	353.29	357.21	2,011,814
23 Oct 25	354.12000 +0.03	354.35	348.71	352.51	2,399,461
22 Oct 25	354.09000 -3.46	360.19	352.87	355.48	3,436,003
21 Oct 25	357.54999 +14.15	358.37	343.32	343.59	4,389,672
20 Oct 25	343.39999 +10.14	344.20	334.25	334.64	3,756,539
17 Oct 25	333.26001 +4.03	335.10	327.70	327.74	3,977,164
16 Oct 25	329.23001 -1.40	336.65	327.50	333.86	4,526,874
15 Oct 25	330.63000 -5.31	335.60	329.20	335.42	3,929,948
14 Oct 25	335.94000 -3.38	338.82	332.72	335.22	3,030,541
13 Oct 25	339.32001 +1.81	340.28	335.61	339.25	3,020,060
10 Oct 25	337.51001 -9.96	348.72	336.94	347.91	4,198,046
09 Oct 25	347.47000 -1.30	350.60	344.30	349.77	2,887,220
08 Oct 25	348.76999 +0.46	354.05	347.52	350.00	3,186,469
07 Oct 25	348.31000 -1.83	353.33	344.24	352.59	3,238,421
06 Oct 25	350.14001 +3.40	357.34	342.04	346.93	5,183,043
03 Oct 25	346.73999 -4.74	352.59	346.30	352.00	3,116,740
02 Oct 25	351.48001 +7.76	351.73	342.42	343.76	3,943,417
01 Oct 25	343.72000 -9.03	349.83	340.05	347.16	6,416,041
30 Sep 25	352.75000 -6.67	362.00	349.90	360.54	5,304,209
29 Sep 25	359.42001 -0.95	363.17	358.80	362.04	4,038,550
26 Sep 25	360.37000 +6.21	360.71	352.77	353.71	3,072,990
25 Sep 25	354.16000 +0.89	357.00	351.50	351.91	3,329,172
24 Sep 25	353.26999 -8.51	355.60	347.80	355.60	5,974,109
23 Sep 25	361.78000 -2.30	368.73	361.30	364.17	3,825,577
22 Sep 25	364.07999 -1.82	365.38	359.36	364.16	4,491,490
19 Sep 25	365.89999 -1.56	370.31	362.54	368.94	7,672,157
18 Sep 25	367.45999 +5.39	370.86	365.85	366.86	4,705,707
17 Sep 25	362.07001 +9.34	365.00	353.18	353.18	6,277,406
16 Sep 25	352.73001 +5.63	356.94	348.32	350.15	6,681,187
15 Sep 25	347.10001 -2.26	358.00	345.05	350.50	6,725,091
12 Sep 25	349.35999 -1.19	366.50	341.61	361.10	14,146,624
11 Sep 25	350.54999 +0.39	355.25	347.16	354.68	10,523,601
10 Sep 25	350.16000 -3.90	359.19	348.12	356.29	4,552,514
09 Sep 25	354.06000 -4.60	362.75	353.03	362.75	4,293,122
08 Sep 25	358.66000 +9.69	358.82	343.59	348.86	5,043,305
05 Sep 25	348.97000 +4.66	354.67	345.10	345.80	4,662,587
04 Sep 25	344.31000 -4.19	344.40	331.50	342.24	4,918,293
03 Sep 25	348.50000 +2.87	348.51	343.36	345.72	3,004,697
02 Sep 25	345.63000 -11.07	352.71	341.28	350.24	4,229,423
29 Aug 25	356.70001 +2.74	357.25	352.45	353.99	2,639,259
28 Aug 25	353.95999 -2.39	358.26	349.11	357.63	3,803,095
27 Aug 25	356.35001 +1.44	360.37	355.16	355.98	2,353,776
26 Aug 25	354.91000 -8.30	363.23	353.70	363.03	4,067,395
25 Aug 25	363.20999 +1.12	364.65	361.40	362.56	2,259,516
22 Aug 25	362.09000 +8.66	362.65	354.00	355.80	3,058,636
21 Aug 25	353.42999 +0.00	353.82	347.00	349.91	2,363,230
20 Aug 25	353.42999 -7.60	363.00	353.20	361.68	3,727,897
19 Aug 25	361.03000 +3.79	364.24	358.12	359.21	2,808,040
18 Aug 25	357.23999 +2.39	358.39	353.00	355.68	2,922,973
15 Aug 25	354.85001 +6.27	357.29	348.00	348.33	3,718,652
14 Aug 25	348.57999 -2.49	351.56	346.10	349.50	3,745,646
13 Aug 25	351.07001 +12.64	351.76	337.55	339.54	4,375,105
12 Aug 25	338.42999 +4.78	338.76	330.04	333.52	3,572,414
11 Aug 25	333.64999 -7.40	343.40	332.46	334.53	4,366,242
08 Aug 25	341.04999 +2.78	341.57	336.37	338.67	3,507,764
07 Aug 25	338.26999 -7.35	347.38	332.65	344.04	4,661,824
06 Aug 25	345.62000 +6.88	345.66	339.19	341.65	3,347,165
05 Aug 25	338.73999 -0.11	342.73	337.35	339.30	3,908,970
04 Aug 25	338.85001 -8.95	351.21	338.04	351.16	6,449,344
01 Aug 25	347.79999 -9.89	356.29	347.46	355.95	4,307,890
31 Jul 25	357.69000 -6.31	362.50	354.27	362.26	4,513,089
30 Jul 25	364.00000 -6.70	370.72	363.48	370.68	3,295,204
29 Jul 25	370.70001 +1.23	376.16	369.71	370.45	4,234,200
28 Jul 25	369.47000 -1.27	372.59	368.72	371.03	2,984,225
25 Jul 25	370.73999 -0.95	372.40	369.51	372.31	2,053,161
24 Jul 25	371.69000 -0.77	376.00	370.61	371.90	2,692,132
23 Jul 25	372.45999 -0.41	373.99	369.26	373.49	1,994,599
22 Jul 25	372.87000 +5.19	374.50	368.00	368.00	2,448,998
21 Jul 25	367.67999 +1.89	368.28	363.13	366.49	2,770,433
18 Jul 25	365.79001 -0.66	367.79	364.00	367.07	2,459,234
17 Jul 25	366.45001 +4.68	366.96	359.28	360.60	3,340,455
16 Jul 25	361.76999 -2.41	365.55	358.71	364.58	3,592,883
15 Jul 25	364.17999 -2.81	368.32	363.88	367.00	2,550,992
14 Jul 25	366.98999 +3.64	367.68	360.18	363.18	2,898,705
11 Jul 25	363.35001 -8.08	371.15	362.70	368.00	3,548,721
10 Jul 25	371.42999 -1.95	373.50	365.51	371.99	4,023,925
09 Jul 25	373.38000 -8.86	384.75	370.91	383.50	4,726,562
08 Jul 25	382.23999 +5.31	386.60	377.18	378.50	3,708,199
07 Jul 25	376.92999 -2.38	382.22	375.52	378.90	3,545,108
03 Jul 25	379.31000 +0.84	383.20	377.80	378.00	2,863,680
02 Jul 25	378.47000 -13.63	386.88	372.73	384.64	6,912,202
01 Jul 25	392.10001 +5.22	392.58	381.52	385.10	4,516,381
30 Jun 25	386.88000 +1.05	390.98	384.63	387.30	4,645,498
27 Jun 25	385.82999 +0.88	390.31	384.40	385.44	5,083,803
26 Jun 25	384.95001 -2.60	389.98	382.87	387.20	3,139,666
25 Jun 25	387.54999 +5.21	388.05	382.00	383.60	3,718,763
24 Jun 25	382.34000 +2.22	385.00	378.51	384.96	4,782,081
23 Jun 25	380.12000 +3.20	380.21	374.24	377.59	3,841,754
20 Jun 25	376.92001 -1.12	382.29	373.76	380.48	8,126,939
18 Jun 25	378.04001 -4.64	385.27	377.54	383.98	4,808,869
17 Jun 25	382.67999 -19.05	399.67	381.80	397.27	6,866,253
16 Jun 25	401.73001 +10.05	405.00	391.11	392.98	6,798,251
13 Jun 25	391.67999 -22.00	399.85	383.75	392.50	10,629,682
12 Jun 25	413.67999 +0.84	416.39	410.77	411.43	6,313,316
11 Jun 25	412.84000 -3.22	416.04	410.42	415.20	3,385,416
10 Jun 25	416.06000 -0.20	419.82	414.42	416.61	2,627,431
09 Jun 25	416.26001 -0.66	419.00	415.15	417.30	3,034,210
06 Jun 25	416.92001 +1.72	419.64	415.28	417.54	2,146,908
05 Jun 25	415.20001 +1.29	421.48	413.98	415.00	2,276,924
04 Jun 25	413.91000 +1.42	415.94	410.08	411.54	1,843,425
03 Jun 25	412.48999 +9.09	412.64	402.48	403.45	2,737,513
02 Jun 25	403.39999 -11.69	410.00	396.73	408.88	4,153,688
30 May 25	415.09000 +1.73	417.86	411.53	414.14	4,231,334
29 May 25	413.35999 +1.13	415.42	410.47	414.00	1,781,393
28 May 25	412.23001 -0.87	416.37	411.42	413.81	2,246,508
27 May 25	413.10001 +5.41	414.95	411.60	412.76	2,680,356
23 May 25	407.69000 -6.64	411.45	407.15	409.11	2,087,674
22 May 25	414.32999 +0.30	417.90	412.51	412.51	1,889,487
21 May 25	414.03000 -3.58	422.95	412.59	414.86	2,495,783
20 May 25	417.60999 -3.07	419.13	414.29	417.87	2,453,377
19 May 25	420.67999 +3.55	421.27	413.20	413.53	3,007,984
16 May 25	417.12500 +12.43	421.77	412.06	414.62	5,391,532
15 May 25	404.69000 +5.22	404.85	399.35	399.35	2,763,813
14 May 25	399.47000 +2.07	400.12	396.42	396.85	2,409,217
13 May 25	397.39999 +1.46	399.67	394.71	395.90	2,664,142
12 May 25	395.94000 +12.66	397.82	392.76	394.33	3,157,670
09 May 25	383.28000 -0.71	388.77	382.33	386.18	2,031,324
08 May 25	383.98999 -0.98	388.73	383.40	388.30	3,383,867
07 May 25	384.97000 +1.99	387.83	380.95	384.70	2,153,771
06 May 25	382.98001 +1.92	386.52	375.05	376.57	2,970,086
05 May 25	381.06000 +0.19	384.54	378.40	379.29	2,095,559
02 May 25	380.87000 +6.24	383.56	379.19	380.09	2,340,739
01 May 25	374.63000 -0.35	380.44	374.07	378.30	2,848,778
30 Apr 25	374.98001 +4.00	376.00	363.56	366.87	3,305,481
29 Apr 25	370.98001 +2.36	373.88	366.88	367.21	2,198,291
28 Apr 25	368.62000 +0.90	370.99	364.58	368.05	3,163,425
25 Apr 25	367.72000 +6.81	369.31	359.99	361.70	3,499,345
24 Apr 25	360.91000 +8.95	361.12	353.24	353.59	3,085,149
23 Apr 25	351.95999 +2.05	363.00	349.80	358.12	3,167,958
22 Apr 25	349.91000 +6.69	352.08	344.37	349.14	3,250,424
21 Apr 25	343.22000 -5.58	346.68	338.64	344.57	3,691,241
17 Apr 25	348.79999 +4.61	351.88	345.09	349.75	5,229,675
16 Apr 25	344.19000 -6.19	350.38	341.31	345.00	3,687,874
15 Apr 25	350.38000 -0.53	356.49	349.18	351.05	3,030,407
14 Apr 25	350.91000 -1.56	362.05	348.50	359.51	3,285,950
11 Apr 25	352.47000 +2.42	353.10	342.35	351.44	3,941,817
10 Apr 25	350.04999 -14.59	362.50	341.52	360.97	5,694,976
09 Apr 25	364.64001 +24.64	365.72	333.43	338.74	7,186,274
08 Apr 25	340.00000 -0.70	350.74	333.83	350.10	6,650,815
07 Apr 25	340.70001 -8.37	358.36	332.01	335.54	7,690,909
04 Apr 25	349.07001 -18.18	361.73	348.80	359.00	5,867,564
03 Apr 25	367.25000 -18.53	376.01	366.29	371.88	5,324,421
02 Apr 25	385.78000 +2.58	388.00	376.54	378.28	2,859,064
01 Apr 25	383.20001 -0.33	384.00	375.53	381.13	3,847,766
31 Mar 25	383.53000 -2.18	384.80	374.67	380.00	3,960,737
28 Mar 25	385.70999 -10.44	396.92	384.76	393.89	3,830,307
27 Mar 25	396.14999 -1.66	401.48	392.51	397.44	2,729,696
26 Mar 25	397.81000 -5.83	404.50	397.01	403.00	3,426,315
25 Mar 25	403.64001 +9.17	404.32	392.99	393.57	3,648,552
24 Mar 25	394.47000 +7.21	396.86	391.38	392.47	5,223,006
21 Mar 25	387.26001 -2.35	389.85	382.45	384.13	7,607,266
20 Mar 25	389.60999 +1.72	397.82	385.80	386.89	4,009,500
19 Mar 25	387.89001 -3.48	395.26	387.00	394.10	4,349,931
18 Mar 25	391.37000 -7.97	395.95	384.57	395.36	4,297,269
17 Mar 25	399.34000 +4.60	399.94	387.13	394.11	4,258,533
14 Mar 25	394.73999 +16.90	396.36	377.80	379.74	6,134,775
13 Mar 25	377.84000 -60.76	405.77	374.50	405.27	14,386,637
12 Mar 25	438.60001 +4.94	443.90	435.50	436.69	5,515,858
11 Mar 25	433.66000 -1.42	441.33	431.00	432.88	3,145,227
10 Mar 25	435.07999 -14.32	444.54	433.23	443.11	3,980,355
07 Mar 25	449.39999 +4.62	452.51	440.99	442.00	3,039,466
06 Mar 25	444.78000 -6.46	452.19	441.19	444.73	2,732,076
05 Mar 25	451.23999 +5.21	453.26	443.11	443.65	2,406,219
04 Mar 25	446.03000 +5.31	448.82	434.70	439.25	2,942,168
03 Mar 25	440.72000 +2.16	448.09	438.21	440.65	2,607,694
28 Feb 25	438.56000 +1.37	440.37	432.10	438.16	3,936,914
27 Feb 25	437.19000 -4.31	444.57	436.82	441.79	2,340,232
26 Feb 25	441.50000 -1.91	447.65	438.40	443.80	1,947,626
25 Feb 25	443.41000 -1.01	447.49	439.17	443.47	2,612,652
24 Feb 25	444.42001 +0.10	446.28	440.91	445.11	2,807,937
21 Feb 25	444.32001 -10.37	453.75	440.69	453.27	3,375,996
20 Feb 25	454.69000 -2.30	461.00	451.57	457.44	2,337,598
19 Feb 25	456.98999 -7.12	463.61	455.32	463.61	2,965,546
18 Feb 25	464.10999 +3.95	464.33	453.07	462.65	2,973,775
14 Feb 25	460.16000 +0.94	464.99	458.00	463.35	2,622,973
13 Feb 25	459.22000 -3.54	465.70	457.03	465.21	2,794,395
12 Feb 25	462.76001 +3.94	463.00	451.30	458.00	3,308,534
11 Feb 25	458.82001 +7.72	461.55	448.29	449.00	3,256,999
10 Feb 25	451.10001 +18.03	453.37	439.00	439.25	3,946,729
07 Feb 25	433.07001 -2.33	441.00	432.41	436.24	2,691,286
06 Feb 25	435.39999 -2.23	439.96	434.35	437.63	2,568,120
05 Feb 25	437.63000 -2.60	444.95	436.27	440.75	2,938,540
04 Feb 25	440.23001 +1.63	443.58	434.26	435.43	2,647,701
03 Feb 25	438.60001 +1.15	442.74	430.88	437.80	3,348,717
31 Jan 25	437.45001 -8.55	447.01	435.83	446.98	4,689,083
30 Jan 25	446.00000 +4.32	448.42	439.23	439.67	3,290,128
29 Jan 25	441.67999 -1.16	444.36	438.83	439.92	2,997,604
28 Jan 25	442.84000 +4.24	445.80	431.64	436.27	5,376,392
27 Jan 25	438.60001 +3.22	445.45	430.12	430.23	5,086,254
24 Jan 25	435.38000 -1.90	441.88	434.73	437.28	2,631,804
23 Jan 25	437.28000 -0.04	437.73	432.49	435.88	2,716,742
22 Jan 25	437.32001 +0.96	439.73	433.43	438.00	3,391,642
21 Jan 25	436.35999 +6.37	439.98	431.50	433.26	3,833,294
17 Jan 25	429.98999 +3.06	435.99	425.70	434.35	4,012,745
16 Jan 25	426.92999 +9.65	428.89	418.00	418.21	4,185,552
15 Jan 25	417.28000 +4.57	423.97	415.66	421.70	4,345,781
14 Jan 25	412.70999 +4.21	412.75	405.07	407.25	3,577,116
13 Jan 25	408.50000 +2.58	409.96	403.75	404.27	4,558,780
10 Jan 25	405.92001 -13.66	413.10	405.32	410.00	5,564,262
08 Jan 25	419.57999 -3.05	422.66	415.51	417.34	3,508,786
07 Jan 25	422.63000 -8.55	435.18	420.51	431.37	4,181,405
06 Jan 25	431.17999 +0.61	436.41	427.79	431.88	3,994,400
03 Jan 25	430.57001 -10.43	433.30	425.32	429.45	5,619,372
02 Jan 25	441.00000 -3.68	450.12	440.56	447.76	2,507,887
31 Dec 24	444.67999 -1.12	448.50	442.81	446.35	2,277,928
30 Dec 24	445.79999 -0.68	447.60	438.57	442.94	3,473,172
27 Dec 24	446.48001 -3.68	449.91	441.11	446.88	2,947,179
26 Dec 24	450.16000 +2.22	452.34	444.68	445.85	2,092,592
24 Dec 24	447.94000 +1.20	448.87	442.57	446.50	1,685,003
23 Dec 24	446.73999 -0.43	451.43	443.42	447.00	2,936,853
20 Dec 24	447.17001 +9.78	451.42	432.47	433.02	8,220,033
19 Dec 24	437.39001 -3.92	449.00	437.11	443.41	6,479,517
18 Dec 24	441.31000 -13.92	455.25	441.10	453.24	6,511,105
17 Dec 24	455.23001 -6.30	465.86	452.48	460.59	7,514,489
16 Dec 24	461.53000 -4.16	473.62	461.20	467.19	5,807,021
13 Dec 24	465.69000 -8.94	474.91	456.80	473.98	11,395,512
12 Dec 24	474.63000 -75.30	494.00	470.90	487.50	17,344,864
11 Dec 24	549.92999 +2.88	552.30	541.74	547.05	6,690,565
10 Dec 24	547.04999 -0.88	552.83	544.22	547.35	2,762,875
09 Dec 24	547.92999 -5.03	557.90	546.11	556.10	3,588,653
06 Dec 24	552.96002 +14.74	554.37	542.90	544.15	2,964,064
05 Dec 24	538.21997 +1.73	540.11	529.79	534.42	2,629,119
04 Dec 24	536.48999 +20.23	541.77	521.01	523.02	3,163,067
03 Dec 24	516.26001 +0.06	516.78	504.51	511.04	2,079,193
02 Dec 24	516.20001 +0.27	518.77	511.53	512.85	2,001,536
29 Nov 24	515.92999 +2.25	517.65	513.58	517.65	1,383,769
27 Nov 24	513.67999 -11.62	525.88	508.72	523.21	2,296,665
26 Nov 24	525.29999 +6.57	525.76	516.36	519.95	2,360,464
25 Nov 24	518.72998 +6.58	523.21	513.19	519.09	3,205,207
22 Nov 24	512.15002 +7.71	513.37	502.50	502.50	2,264,310
21 Nov 24	504.44000 +4.94	508.57	493.10	502.10	1,987,351
20 Nov 24	499.50000 -0.11	506.36	494.61	505.41	1,846,678
19 Nov 24	499.60999 +0.10	502.41	495.46	496.00	1,917,065
18 Nov 24	499.51001 -3.86	505.51	497.69	505.00	2,149,708
15 Nov 24	503.37000 -26.50	524.50	498.81	520.30	4,589,274
14 Nov 24	529.87000 -2.63	534.64	523.46	530.55	2,786,048
13 Nov 24	532.50000 +6.08	539.92	520.59	523.79	3,465,407
12 Nov 24	526.41998 +21.94	528.91	504.27	504.39	4,114,650
11 Nov 24	504.48001 +9.80	507.72	493.60	493.60	2,900,829
08 Nov 24	494.67999 -6.24	505.00	493.69	503.83	2,801,739
07 Nov 24	500.92001 -3.91	510.65	495.30	510.65	2,600,486
06 Nov 24	504.82999 +18.41	506.21	492.93	492.93	2,961,642
05 Nov 24	486.42001 +5.07	486.66	480.47	483.09	1,578,017
04 Nov 24	481.35001 -1.45	483.76	477.37	479.03	1,955,249
01 Nov 24	482.79999 +4.72	485.16	475.05	475.41	2,803,220
31 Oct 24	478.07999 -8.60	486.05	477.38	486.00	2,883,755
30 Oct 24	486.67999 +1.29	492.20	482.24	482.24	2,543,992
29 Oct 24	485.39001 +4.35	487.56	479.33	481.92	2,056,114
28 Oct 24	481.04001 -2.68	488.49	480.48	487.65	1,911,877
25 Oct 24	483.72000 +0.85	488.34	482.52	483.42	2,410,582
24 Oct 24	482.87000 -2.16	488.47	480.06	486.63	2,076,119
23 Oct 24	485.03000 -8.08	493.83	483.39	492.00	2,021,316
22 Oct 24	493.10999 -4.60	497.34	488.36	496.43	2,360,545
21 Oct 24	497.70999 +2.81	500.65	492.96	494.60	1,677,394
18 Oct 24	494.89999 -1.93	499.00	491.05	491.29	1,976,939
17 Oct 24	496.82999 -5.71	507.50	495.23	506.51	2,723,901
16 Oct 24	502.54001 -5.49	506.84	500.25	506.39	1,846,406
15 Oct 24	508.03000 -1.62	517.77	506.80	513.82	3,603,294
14 Oct 24	509.64999 +14.23	514.26	500.41	501.80	3,373,220
11 Oct 24	495.42001 -8.15	507.98	494.90	504.78	2,981,047
10 Oct 24	503.57001 +9.49	506.45	489.35	490.54	2,772,997
09 Oct 24	494.07999 -2.16	495.88	492.32	495.88	2,841,864
08 Oct 24	496.23999 +8.94	500.00	486.40	492.45	3,538,582
07 Oct 24	487.29999 -19.92	504.87	486.40	503.96	4,653,996
04 Oct 24	507.22000 +3.42	508.56	503.59	507.29	1,944,636
03 Oct 24	503.79999 -2.01	509.81	498.59	501.02	1,896,108
02 Oct 24	505.81000 +3.01	510.19	502.82	503.87	1,981,289
01 Oct 24	502.79999 -14.98	519.00	502.50	517.45	3,730,026
30 Sep 24	517.78003 +2.30	518.47	511.74	513.83	2,588,151
27 Sep 24	515.47998 +0.10	516.68	512.30	516.52	2,712,406
26 Sep 24	515.38000 -2.52	521.35	512.11	520.51	3,254,073
25 Sep 24	517.90002 -6.17	526.18	516.24	526.02	3,203,516
24 Sep 24	524.07001 -3.80	530.30	521.71	527.72	2,826,282
23 Sep 24	527.87000 +5.57	532.00	524.96	525.71	2,102,880
20 Sep 24	522.29999 -4.14	528.63	515.72	526.44	6,092,306
19 Sep 24	526.44000 +18.31	527.48	518.02	518.81	3,532,875
18 Sep 24	508.13000 -6.90	517.58	506.49	517.01	3,989,247
17 Sep 24	515.03003 -6.47	527.10	514.58	524.29	5,129,592
16 Sep 24	521.50000 -15.37	537.69	521.26	537.40	5,095,836
13 Sep 24	536.87000 -49.68	540.27	526.60	532.57	10,214,759
12 Sep 24	586.54999 +6.17	587.75	572.98	581.45	4,740,920
11 Sep 24	580.38000 +5.90	581.24	559.35	573.01	2,631,979
10 Sep 24	574.47998 +4.60	577.80	567.14	576.75	2,022,369
09 Sep 24	569.88000 +6.47	574.57	564.44	567.69	1,990,199
06 Sep 24	563.40997 -4.52	573.31	558.00	570.90	2,074,536
05 Sep 24	567.92999 -7.32	573.39	562.53	570.75	1,568,036
04 Sep 24	575.25000 +4.21	578.86	565.76	568.87	1,613,865
03 Sep 24	571.03998 -3.37	586.70	566.79	576.30	2,757,929
30 Aug 24	574.40997 +4.78	575.65	568.29	572.20	1,976,650
29 Aug 24	569.63000 +9.09	578.40	567.05	567.05	1,952,220
28 Aug 24	560.53998 -7.28	569.59	557.67	568.22	1,265,825
27 Aug 24	567.82001 +8.38	569.52	554.34	554.40	1,401,868
26 Aug 24	559.44000 +1.14	560.26	555.03	555.03	1,387,479
23 Aug 24	558.29999 +0.86	566.52	552.50	565.45	2,020,892
22 Aug 24	557.44000 -8.35	572.00	555.65	567.07	1,627,658
21 Aug 24	565.78998 +3.54	566.60	557.91	562.13	1,400,398
20 Aug 24	562.25000 -0.87	568.18	559.61	564.48	1,217,007
19 Aug 24	563.12000 +9.66	563.77	550.59	550.59	1,418,732
16 Aug 24	553.46002 -0.70	554.76	547.80	552.35	1,540,094
15 Aug 24	554.15997 +14.37	557.22	545.01	545.19	2,176,850
14 Aug 24	539.78998 +4.57	542.92	533.20	536.62	1,907,215
13 Aug 24	535.21997 +4.29	537.72	527.90	530.93	3,062,195
12 Aug 24	530.92999 -5.37	538.08	525.77	536.04	1,447,050
09 Aug 24	536.29999 +6.06	537.28	528.02	528.02	1,269,063
08 Aug 24	530.23999 +16.62	531.07	519.56	520.59	2,120,770
07 Aug 24	513.62000 -0.58	531.01	512.86	520.95	1,609,756
06 Aug 24	514.20001 +4.88	519.16	509.01	513.69	2,068,941
05 Aug 24	509.32001 -16.85	515.90	500.00	504.23	3,426,921
02 Aug 24	526.16998 -20.24	536.84	519.68	535.78	2,663,341
01 Aug 24	546.40997 -5.24	561.98	540.24	549.99	2,039,055
31 Jul 24	551.65002 +12.94	555.55	543.77	547.05	2,741,055
30 Jul 24	538.71002 +2.10	543.67	530.95	541.85	1,558,136
29 Jul 24	536.60999 -5.83	544.30	535.19	544.30	1,589,013
26 Jul 24	542.44000 +10.29	545.50	533.33	535.35	2,088,045
25 Jul 24	532.15002 +1.11	542.28	527.59	536.80	2,133,873
24 Jul 24	531.03998 -14.97	544.71	530.35	543.80	2,630,081
23 Jul 24	546.01001 -8.81	557.25	544.44	556.49	2,357,162
22 Jul 24	554.82001 +3.82	560.19	552.71	558.65	2,367,864
19 Jul 24	551.00000 -5.85	561.09	548.96	557.05	2,595,126
18 Jul 24	556.84998 -6.24	564.26	556.07	564.18	2,182,133
17 Jul 24	563.09003 -3.45	565.00	556.46	563.93	2,313,978
16 Jul 24	566.53998 +0.83	570.10	562.08	564.60	1,537,529
15 Jul 24	565.71002 +6.66	568.23	560.23	560.23	1,884,442
12 Jul 24	559.04999 +1.42	562.49	552.32	555.10	2,007,848
11 Jul 24	557.63000 -6.92	572.62	557.09	564.00	3,187,327
10 Jul 24	564.54999 -1.47	566.93	558.21	564.71	2,364,866
09 Jul 24	566.02002 -9.38	575.01	562.46	573.05	2,119,189
08 Jul 24	575.40002 -2.94	576.74	563.92	573.18	2,829,223
05 Jul 24	578.34003 +8.19	580.55	568.92	570.91	2,805,946
03 Jul 24	570.15002 +2.44	571.83	564.00	564.29	1,664,373
02 Jul 24	567.71002 +7.70	570.14	560.00	560.00	2,872,880
01 Jul 24	560.01001 +4.47	561.21	549.73	551.37	3,070,159
28 Jun 24	555.53998 +8.78	558.48	548.01	549.70	5,077,912
27 Jun 24	546.76001 +18.10	549.16	532.10	533.21	4,485,648
26 Jun 24	528.65997 +1.78	530.66	526.01	528.58	2,759,732
25 Jun 24	526.88000 +2.71	529.68	522.24	526.20	3,128,622
24 Jun 24	524.16998 -9.27	534.58	523.48	532.10	3,048,749
21 Jun 24	533.44000 +10.49	535.00	524.72	530.31	6,557,583
20 Jun 24	522.95001 +0.70	533.23	520.40	527.66	5,661,177
18 Jun 24	522.25000 +3.51	530.37	513.13	514.71	4,217,550
17 Jun 24	518.73999 -6.57	525.94	505.38	525.51	7,163,820
14 Jun 24	525.31000 +66.57	534.45	521.88	530.25	14,742,112
13 Jun 24	458.73999 -1.13	462.39	453.50	457.87	7,624,628
12 Jun 24	459.87000 -2.82	471.12	459.16	470.00	3,612,664
11 Jun 24	462.69000 +2.75	462.74	455.50	456.91	2,633,979
10 Jun 24	459.94000 -5.49	462.23	451.51	453.84	3,204,250
07 Jun 24	465.42999 +7.30	468.93	458.13	458.13	2,460,478
06 Jun 24	458.13000 +2.33	467.85	456.87	457.70	3,229,644
05 Jun 24	455.79999 +7.43	458.60	448.37	449.19	3,214,896
04 Jun 24	448.37000 +9.35	450.12	441.59	442.82	3,073,454
03 Jun 24	439.01999 -5.74	449.84	436.58	447.58	3,758,073
31 May 24	444.76001 -1.11	448.23	433.97	447.72	7,422,336
30 May 24	445.87000 -31.73	466.82	444.84	464.90	5,597,082
29 May 24	477.60001 -0.83	482.79	472.60	472.78	2,119,770
28 May 24	478.42999 +3.00	478.67	469.60	473.01	2,483,784
24 May 24	475.42999 -7.88	485.38	473.90	481.25	2,688,918
23 May 24	483.31000 -0.62	491.68	478.69	488.38	2,183,537
22 May 24	483.92999 +2.08	485.67	479.14	483.97	1,875,835
21 May 24	481.85001 -2.84	487.50	477.12	481.19	1,764,808
20 May 24	484.69000 +1.26	485.37	478.32	483.00	1,791,801
17 May 24	483.42999 +0.55	485.88	481.52	483.32	2,156,061
16 May 24	482.88000 -2.47	486.23	481.39	484.70	2,410,970
15 May 24	485.35001 +9.40	489.61	476.61	480.76	2,920,672
14 May 24	475.95001 -7.16	481.80	466.48	480.41	3,628,537
13 May 24	483.10999 +0.82	490.16	481.71	486.24	2,254,167
10 May 24	482.29001 -0.36	489.48	480.30	483.50	2,726,013
09 May 24	482.64999 -5.45	490.44	481.65	489.41	2,293,579
08 May 24	488.10001 -4.17	495.81	486.92	489.97	2,145,625
07 May 24	492.26999 -1.32	496.76	489.14	492.51	2,362,056
06 May 24	493.59000 +7.41	495.44	488.00	490.10	2,089,660
03 May 24	486.17999 +9.61	487.49	477.57	482.27	2,833,186
02 May 24	476.57001 +7.18	477.15	468.30	474.30	2,516,422
01 May 24	469.39001 +6.56	477.76	460.36	461.12	2,471,215
30 Apr 24	462.82999 -10.24	475.42	462.46	472.00	2,959,851
29 Apr 24	473.07001 -4.49	481.68	471.07	478.04	2,645,645
26 Apr 24	477.56000 +4.12	482.79	471.68	472.31	2,313,129
25 Apr 24	473.44000 -3.68	474.50	465.78	468.41	2,085,819
24 Apr 24	477.12000 +4.22	478.57	471.73	472.94	2,048,845
23 Apr 24	472.89999 +6.01	474.81	467.83	469.72	2,052,280
22 Apr 24	466.89001 +1.87	471.50	462.28	470.21	2,289,861
19 Apr 24	465.01999 -8.16	476.58	463.09	476.54	2,953,390
18 Apr 24	473.17999 -1.27	477.61	471.83	476.76	2,386,904
17 Apr 24	474.45001 -1.77	481.02	472.68	477.31	2,031,990
16 Apr 24	476.22000 +6.12	478.98	468.49	470.00	2,655,988
15 Apr 24	470.10001 -3.99	478.52	468.35	477.02	3,338,352
12 Apr 24	474.09000 -10.19	478.78	468.60	477.95	5,607,013
11 Apr 24	484.28000 -2.94	488.67	479.74	487.36	2,963,831
10 Apr 24	487.22000 -5.33	491.77	480.28	489.39	2,482,064
09 Apr 24	492.54999 +8.27	493.31	483.31	486.00	2,538,880
08 Apr 24	484.28000 -0.84	486.98	477.23	484.78	3,436,622
05 Apr 24	485.12000 -1.99	490.09	481.28	488.84	4,968,712
04 Apr 24	487.10999 -9.90	504.11	486.70	503.56	3,381,201
03 Apr 24	497.01001 -2.20	498.86	494.71	497.36	2,520,915
02 Apr 24	499.20999 -2.88	500.75	491.34	494.40	3,073,102
01 Apr 24	502.09000 -2.51	506.92	499.31	504.99	2,001,168
28 Mar 24	504.60001 +0.20	509.00	500.26	508.12	3,883,100
27 Mar 24	504.39999 -3.20	516.86	499.70	515.47	4,219,442
26 Mar 24	507.60001 +0.37	512.79	503.59	508.06	2,784,780
25 Mar 24	507.23001 +7.71	510.63	496.69	496.79	4,265,942
22 Mar 24	499.51999 -11.73	511.59	496.67	509.07	5,354,084
21 Mar 24	511.25000 -7.89	519.72	506.20	517.60	5,198,447
20 Mar 24	519.14001 -2.05	523.87	512.50	523.29	3,823,049
19 Mar 24	521.19000 +7.33	522.68	508.99	509.89	6,639,840
18 Mar 24	513.85999 +21.40	515.73	495.55	495.55	7,052,677
15 Mar 24	492.45999 -77.99	503.13	485.00	499.64	19,525,322
14 Mar 24	570.45001 -3.10	579.54	568.76	578.00	4,239,263
13 Mar 24	573.54999 -5.59	585.35	573.41	579.06	3,437,897
12 Mar 24	579.14001 +18.72	579.79	562.60	568.60	3,439,082
11 Mar 24	560.41998 +8.73	562.69	551.02	552.45	2,846,609
08 Mar 24	551.69000 -4.35	560.44	550.51	553.00	2,792,956
07 Mar 24	556.03998 +12.95	558.38	541.59	550.00	2,590,187
06 Mar 24	543.09003 -1.75	550.64	538.15	548.00	3,063,393
05 Mar 24	544.84003 -23.10	564.19	539.35	562.60	4,122,276
04 Mar 24	567.94000 -2.99	576.24	564.10	572.85	2,551,275
01 Mar 24	570.92999 +10.65	572.89	560.67	561.11	2,890,447
29 Feb 24	560.28003 +8.46	561.94	553.23	554.89	3,827,765
28 Feb 24	551.82001 -0.67	557.20	549.76	552.00	2,283,562
27 Feb 24	552.48999 -7.99	565.91	548.54	565.91	3,168,353
26 Feb 24	560.47998 +7.04	570.60	556.56	556.56	4,243,792
23 Feb 24	553.44000 +15.87	557.18	541.48	543.49	4,246,132
22 Feb 24	537.57001 -0.95	555.55	534.56	553.94	4,978,514
21 Feb 24	538.52002 -3.39	542.57	529.37	539.76	4,403,418
20 Feb 24	541.90997 -4.75	545.88	528.01	531.49	6,394,732
16 Feb 24	546.65997 -43.78	590.14	546.37	589.90	10,175,960
15 Feb 24	590.44000 -14.22	607.32	589.77	606.00	3,403,291
14 Feb 24	604.65997 +2.77	610.33	602.50	605.85	1,594,716
13 Feb 24	601.89001 -9.95	608.39	590.00	596.70	2,950,151
12 Feb 24	611.84003 -15.37	626.34	611.58	626.00	2,283,686
09 Feb 24	627.21002 +11.35	628.07	615.80	616.00	2,091,353
08 Feb 24	615.85999 +0.01	621.34	612.51	615.85	1,815,682
07 Feb 24	615.84998 +8.71	620.42	610.15	613.25	2,313,824
06 Feb 24	607.14001 -23.36	626.46	604.67	625.58	3,436,244
05 Feb 24	630.50000 -4.26	634.59	624.54	633.03	2,111,712
02 Feb 24	634.76001 +6.85	638.25	617.01	624.79	2,542,763
01 Feb 24	627.90997 +10.13	628.80	618.78	619.00	1,661,958
31 Jan 24	617.78003 -10.18	625.93	612.17	620.00	2,644,132
30 Jan 24	627.96002 -2.27	630.47	620.89	630.00	1,943,280
29 Jan 24	630.22998 +16.30	636.25	615.71	615.71	3,188,791
26 Jan 24	613.92999 -8.65	622.50	613.00	620.70	2,109,238
25 Jan 24	622.58002 +16.10	627.06	612.24	615.42	3,766,221
24 Jan 24	606.47998 +9.30	616.95	597.46	601.71	2,962,390
23 Jan 24	597.17999 -6.41	604.32	591.34	602.21	2,711,623
22 Jan 24	603.59003 -7.96	620.96	603.15	615.00	4,399,940
19 Jan 24	611.54999 +17.85	612.07	589.13	593.81	3,760,084
18 Jan 24	593.70001 -2.40	596.89	584.21	586.90	2,790,402
17 Jan 24	596.09998 -1.58	596.75	582.44	591.99	2,583,931
16 Jan 24	597.67999 +1.14	597.76	588.34	592.83	2,123,996
12 Jan 24	596.53998 -0.95	599.38	593.02	598.39	1,477,012
11 Jan 24	597.48999 +6.46	597.84	584.52	592.00	2,324,797
10 Jan 24	591.03003 +4.83	593.65	585.43	585.43	2,133,068
09 Jan 24	586.20001 +5.65	588.20	577.28	578.33	1,924,586
08 Jan 24	580.54999 +15.95	581.51	567.87	567.87	2,822,995
05 Jan 24	564.59998 -2.45	569.52	563.34	563.50	1,917,290
04 Jan 24	567.04999 -4.74	572.91	566.66	570.99	2,092,099
03 Jan 24	571.78998 -8.28	577.30	570.19	574.58	2,478,008
02 Jan 24	580.07001 -16.53	590.44	576.76	589.51	2,840,192
29 Dec 23	596.59998 +1.08	600.75	592.94	596.09	1,893,889
28 Dec 23	595.52002 -0.56	599.04	593.63	597.44	1,698,253
27 Dec 23	596.08002 -2.18	599.79	593.71	598.60	1,392,322
26 Dec 23	598.26001 -0.49	601.69	596.50	598.92	1,595,053
22 Dec 23	598.75000 -1.39	601.86	596.00	600.80	1,647,549
21 Dec 23	600.14001 +4.08	607.40	594.82	603.00	3,182,279
20 Dec 23	596.06000 -8.58	610.68	595.07	600.71	2,555,850
19 Dec 23	604.64001 +5.51	612.71	598.08	600.00	4,117,492
18 Dec 23	599.13000 +14.45	603.13	586.62	591.52	5,408,607
15 Dec 23	584.67999 +0.04	591.66	578.20	580.60	8,611,049
14 Dec 23	584.64001 -39.62	593.16	578.30	593.00	11,315,347
13 Dec 23	624.26001 -9.40	632.45	618.03	630.41	5,547,007
12 Dec 23	633.65997 +8.46	633.89	623.00	625.86	2,968,858
11 Dec 23	625.20001 +15.19	627.82	614.34	616.88	3,270,609
08 Dec 23	610.01001 +1.23	610.23	601.30	605.00	2,499,653
07 Dec 23	608.78003 +13.08	609.23	596.47	598.92	2,605,210
06 Dec 23	595.70001 -6.52	608.53	594.49	608.06	2,046,433
05 Dec 23	602.21997 -2.34	602.74	591.17	596.77	2,577,716
04 Dec 23	604.56000 -7.91	608.29	596.21	604.91	2,541,501
01 Dec 23	612.46997 +1.46	615.20	603.18	609.24	2,490,500
30 Nov 23	611.01001 -6.38	621.48	605.07	620.00	3,960,309
29 Nov 23	617.39001 -5.93	628.60	616.77	625.94	2,595,632
28 Nov 23	623.32001 +4.05	625.60	612.26	613.97	2,302,913
27 Nov 23	619.27002 -0.16	625.83	614.57	618.80	1,854,409
24 Nov 23	619.42999 -0.29	619.44	613.60	616.26	942,673
22 Nov 23	619.71997 +8.73	624.38	614.01	616.63	2,064,968
21 Nov 23	610.98999 -1.71	615.57	607.03	610.63	1,906,155
20 Nov 23	612.70001 +10.04	614.20	604.50	605.31	2,394,373
17 Nov 23	602.65997 +0.60	605.05	597.02	602.07	1,969,358
16 Nov 23	602.06000 +6.75	605.27	592.14	595.45	2,040,415
15 Nov 23	595.31000 -9.02	605.73	591.79	605.00	3,088,889
14 Nov 23	604.33002 +13.99	613.71	599.04	601.56	2,884,917
13 Nov 23	590.34003 -6.88	594.26	583.36	589.98	2,505,111
10 Nov 23	597.21997 +19.48	598.14	576.01	580.49	3,064,510
09 Nov 23	577.73999 -7.57	590.04	576.34	587.51	2,336,580
08 Nov 23	585.31000 +0.11	595.66	581.07	589.00	3,079,173
07 Nov 23	585.20001 +19.75	589.00	568.81	568.81	3,993,621
06 Nov 23	565.45001 +1.79	567.88	558.17	566.00	2,593,386
03 Nov 23	563.65997 +4.95	567.03	557.66	560.00	2,066,520
02 Nov 23	558.71002 +14.21	559.35	550.00	550.44	2,634,829
01 Nov 23	544.50000 +12.44	545.27	534.00	535.00	2,644,530
31 Oct 23	532.06000 +5.12	532.64	522.81	530.64	2,052,270
30 Oct 23	526.94000 +18.82	530.75	512.24	516.11	2,806,930
27 Oct 23	508.12000 -6.16	519.86	506.92	517.50	2,985,560
26 Oct 23	514.28003 -6.86	530.99	511.68	530.00	2,876,701
25 Oct 23	521.14001 -18.42	534.46	517.63	533.56	2,525,960
24 Oct 23	539.56000 -0.85	546.00	532.12	544.64	2,358,082
23 Oct 23	540.40997 -0.55	548.03	531.00	535.81	2,172,607
20 Oct 23	540.96002 -14.78	555.98	535.95	555.74	2,729,190
19 Oct 23	555.73999 -2.13	567.10	553.47	560.00	2,809,290
18 Oct 23	557.87000 -2.22	568.18	554.24	554.48	2,614,474
17 Oct 23	560.09003 +9.35	560.80	543.34	545.41	2,355,261
16 Oct 23	550.73999 +1.98	555.57	545.69	553.18	2,179,737
13 Oct 23	548.76001 -10.87	562.89	546.99	560.00	2,834,091
12 Oct 23	559.63000 +9.72	574.40	552.23	553.70	4,624,024
11 Oct 23	549.90997 +17.19	551.34	536.11	538.59	3,307,461
10 Oct 23	532.71997 +3.43	537.00	530.40	530.91	2,090,863
09 Oct 23	529.28998 +2.61	530.00	518.75	522.00	1,713,470
06 Oct 23	526.67999 +10.24	531.31	509.52	513.22	2,526,306
05 Oct 23	516.44000 -1.98	522.60	509.23	519.84	1,818,976
04 Oct 23	518.41998 +11.39	519.76	510.00	511.93	2,027,195
03 Oct 23	507.03000 -14.10	520.49	504.55	517.52	2,004,074
02 Oct 23	521.13000 +11.23	522.41	508.24	508.24	2,411,478
29 Sep 23	509.89999 +5.23	518.58	505.44	505.44	2,796,314
28 Sep 23	504.67001 +2.07	508.67	499.25	500.00	2,720,174
27 Sep 23	502.60001 -3.70	509.25	498.70	507.51	3,311,103
26 Sep 23	506.29999 -5.30	510.14	502.01	510.14	2,375,405
25 Sep 23	511.60001 -1.30	514.24	507.22	511.45	2,219,542
22 Sep 23	512.90002 -0.98	518.15	508.83	513.09	2,702,856
21 Sep 23	513.88000 -21.90	526.29	513.40	519.48	3,846,952
20 Sep 23	535.78003 -5.91	548.85	535.73	541.69	2,628,934
19 Sep 23	541.69000 +9.27	542.40	529.47	531.35	2,386,600
18 Sep 23	532.41998 +3.53	533.98	522.18	524.23	2,650,669
15 Sep 23	528.89001 -23.27	537.69	523.62	532.11	9,774,477
14 Sep 23	552.15997 -1.40	555.19	544.34	551.09	4,786,850
13 Sep 23	553.56000 +11.35	559.85	546.43	557.02	3,465,169
12 Sep 23	542.21002 -22.29	559.09	540.37	555.63	3,961,254
11 Sep 23	564.50000 +4.14	565.43	556.70	562.00	2,083,293
08 Sep 23	560.35999 -0.10	570.24	558.03	568.90	2,265,288
07 Sep 23	560.46002 -1.48	561.83	551.08	554.00	2,089,396
06 Sep 23	561.94000 -2.94	564.06	555.85	560.45	2,299,883
05 Sep 23	564.88000 +1.67	567.59	555.42	557.88	2,349,719
01 Sep 23	563.21002 +3.87	569.98	558.52	564.80	2,234,067
31 Aug 23	559.34003 +13.98	562.10	546.76	547.00	3,919,340
30 Aug 23	545.35999 +4.79	546.00	536.09	540.10	1,930,271
29 Aug 23	540.57001 +10.65	541.97	526.15	527.70	2,166,979
28 Aug 23	529.91998 +4.86	533.51	523.98	525.70	1,684,095
25 Aug 23	525.06000 +12.63	528.43	514.47	514.92	2,308,269
24 Aug 23	512.42999 -18.28	539.67	511.05	539.00	2,950,211
23 Aug 23	530.71002 +11.23	535.25	519.24	522.73	2,336,856
22 Aug 23	519.47998 -0.99	530.00	518.35	529.72	1,496,587
21 Aug 23	520.46997 +12.34	522.98	510.29	510.29	2,428,287
18 Aug 23	508.13000 -3.54	510.05	503.90	504.65	2,140,067
17 Aug 23	511.67001 -2.82	525.49	510.56	525.00	2,455,834
16 Aug 23	514.48999 -4.21	523.15	514.17	517.81	1,541,297
15 Aug 23	518.70001 -3.55	522.04	516.06	518.35	1,824,324
14 Aug 23	522.25000 +13.80	522.55	505.03	506.78	2,052,509
11 Aug 23	508.45001 -7.38	514.90	506.37	510.83	1,930,647
10 Aug 23	515.83002 +2.05	523.22	512.98	521.03	1,901,693
09 Aug 23	513.78003 -6.82	520.97	509.53	520.55	1,843,778
08 Aug 23	520.59998 -9.13	524.58	515.25	523.99	2,626,110
07 Aug 23	529.72998 +2.85	532.58	523.52	530.00	1,777,773
04 Aug 23	526.88000 +3.12	535.63	522.12	526.74	2,462,880
03 Aug 23	523.76001 -6.54	530.91	522.22	523.00	2,187,501
02 Aug 23	530.29999 -18.80	539.99	526.50	539.32	2,973,101
01 Aug 23	549.09998 +2.93	552.02	541.67	545.78	2,277,295
31 Jul 23	546.16998 +17.30	552.94	541.87	541.87	4,064,689
28 Jul 23	528.87000 +14.90	530.32	514.63	515.43	2,810,248
27 Jul 23	513.96997 -0.58	527.90	511.24	523.16	2,477,246
26 Jul 23	514.54999 -10.79	521.10	510.44	520.49	2,918,652
25 Jul 23	525.34003 +1.48	526.88	517.92	519.42	2,472,108
24 Jul 23	523.85999 +3.63	524.84	514.86	520.00	2,261,046
21 Jul 23	520.22998 +3.35	529.69	519.28	521.75	8,099,521
20 Jul 23	516.88000 -10.29	528.31	514.09	522.03	3,264,482
19 Jul 23	527.16998 -5.06	539.00	526.06	534.48	3,383,210
18 Jul 23	532.22998 +10.23	535.13	517.38	519.64	4,094,580
17 Jul 23	522.00000 +7.17	522.69	512.38	513.00	2,646,013
14 Jul 23	514.83002 -2.45	523.78	512.67	517.34	2,303,710
13 Jul 23	517.28003 +9.92	519.41	509.50	509.62	3,049,373
12 Jul 23	507.35999 +2.62	510.79	500.01	509.40	3,027,419
11 Jul 23	504.73999 +8.39	506.03	491.76	497.28	2,844,239
10 Jul 23	496.35001 +11.08	499.20	485.11	485.27	3,352,622
07 Jul 23	485.26999 +3.98	490.42	479.86	481.98	2,325,039
06 Jul 23	481.29001 -5.97	482.50	475.00	479.99	2,102,202
05 Jul 23	487.26001 +2.05	489.41	479.73	480.99	2,190,353
03 Jul 23	485.20999 -3.78	486.61	479.84	486.39	1,491,011
30 Jun 23	488.98999 +5.22	492.81	482.72	482.74	3,096,582
29 Jun 23	483.76999 +1.34	485.83	479.60	484.47	1,905,381
28 Jun 23	482.42999 -6.84	489.75	480.39	482.00	3,229,236
27 Jun 23	489.26999 +9.76	490.80	479.95	480.00	2,691,749
26 Jun 23	479.51001 -5.21	487.16	479.05	483.01	3,169,505
23 Jun 23	484.72000 +7.14	487.33	472.32	472.95	4,481,510
22 Jun 23	477.57999 +0.10	481.00	473.02	474.12	3,603,787
21 Jun 23	477.48001 -8.38	495.55	475.31	492.00	5,258,704
20 Jun 23	485.85999 -9.32	492.69	480.00	485.63	5,336,284
16 Jun 23	495.17999 +4.27	518.74	494.62	518.23	13,343,819
15 Jun 23	490.91000 +11.38	495.20	474.25	475.47	9,682,234
14 Jun 23	479.53000 +0.54	483.85	473.20	476.15	5,150,116
13 Jun 23	478.98999 +4.36	491.51	470.36	489.71	7,412,478
12 Jun 23	474.63000 +20.63	478.04	459.42	463.70	6,930,639
09 Jun 23	454.00000 +14.97	466.59	453.09	456.91	7,933,961
08 Jun 23	439.03000 +20.71	440.63	423.58	424.15	6,065,556
07 Jun 23	418.32001 -14.57	436.81	417.74	434.56	4,772,958
06 Jun 23	432.89001 -1.29	437.12	431.24	432.55	2,342,000
05 Jun 23	434.17999 -2.19	440.38	426.96	433.01	3,447,429
02 Jun 23	436.37000 +9.62	438.53	430.36	432.00	4,334,768
01 Jun 23	426.75000 +8.96	430.60	412.29	412.29	4,443,071
31 May 23	417.79001 +0.58	421.36	410.70	413.90	5,082,945
30 May 23	417.20999 +1.82	432.99	416.08	429.94	5,332,305
26 May 23	415.39001 +23.33	416.36	396.57	396.72	7,833,550
25 May 23	392.06000 +26.30	397.65	374.09	375.49	7,029,991
24 May 23	365.76001 -4.66	369.06	361.72	368.41	2,666,564
23 May 23	370.42001 -1.63	376.49	369.92	371.81	2,967,666
22 May 23	372.04999 +0.80	374.40	369.66	371.25	2,627,139
19 May 23	371.25000 +10.82	372.08	361.36	363.00	3,856,887
18 May 23	360.42999 +3.80	361.48	356.45	357.00	2,896,438
17 May 23	356.63000 +11.52	358.69	345.12	345.36	3,560,559
16 May 23	345.10999 -0.56	347.07	341.17	344.20	2,558,537
15 May 23	345.67001 +10.22	345.89	333.01	337.35	3,330,491
12 May 23	335.45001 -6.13	340.79	331.89	340.51	4,278,675
11 May 23	341.57999 -2.44	344.66	339.37	341.88	2,183,379
10 May 23	344.01999 +1.37	351.99	341.83	348.25	3,386,325
09 May 23	342.64999 -1.41	345.00	341.23	342.50	1,879,635
08 May 23	344.06000 -4.34	350.48	340.76	348.00	3,135,894
05 May 23	348.39999 +12.57	349.55	338.03	338.98	4,260,906
04 May 23	335.82999 -9.42	348.00	332.84	347.97	6,614,890
03 May 23	345.25000 -23.41	365.96	344.23	363.49	6,700,789
02 May 23	368.66000 -5.49	375.85	367.84	374.36	2,287,616
01 May 23	374.14999 -3.41	378.72	373.71	376.51	1,867,950
28 Apr 23	377.56000 +6.14	377.69	368.56	371.42	2,061,740
27 Apr 23	371.42001 +8.36	373.82	363.50	365.94	2,338,835
26 Apr 23	363.06000 -6.53	369.45	357.25	368.60	2,768,425
25 Apr 23	369.59000 -7.75	375.23	368.88	373.63	2,413,128
24 Apr 23	377.34000 -0.33	378.95	373.57	376.59	1,531,057
21 Apr 23	377.67001 -2.59	380.44	375.44	379.97	1,841,641
20 Apr 23	380.26001 +0.15	382.99	375.67	376.04	1,947,863
19 Apr 23	380.10999 +2.56	382.84	375.60	377.90	1,775,191
18 Apr 23	377.54999 -0.37	380.90	374.49	380.90	1,586,650
17 Apr 23	377.92001 -1.46	380.76	374.62	379.61	1,613,851
14 Apr 23	379.38000 +0.58	380.57	375.14	376.37	1,525,633
13 Apr 23	378.79999 +8.91	379.02	372.73	373.20	2,434,809
12 Apr 23	369.89001 -1.22	378.23	368.75	376.42	1,978,197
11 Apr 23	371.10999 -5.14	375.90	368.35	374.01	2,161,051
10 Apr 23	376.25000 -4.35	376.67	372.26	375.48	1,689,674
06 Apr 23	380.60001 -1.42	382.46	375.99	379.31	1,836,025
05 Apr 23	382.01999 -3.13	386.00	377.26	384.09	2,277,403
04 Apr 23	385.14999 +5.07	385.70	381.05	382.24	2,569,950
03 Apr 23	380.07999 -5.29	383.73	378.15	380.88	2,712,644
31 Mar 23	385.37000 +3.47	385.73	380.26	382.29	3,063,428
30 Mar 23	381.89999 +2.74	382.58	378.08	381.65	2,138,955
29 Mar 23	379.16000 +5.76	380.12	375.56	376.68	2,497,612
28 Mar 23	373.39999 +0.25	374.00	367.82	373.42	1,780,809
27 Mar 23	373.14999 -1.81	380.35	369.68	376.51	2,832,190
24 Mar 23	374.95999 +5.96	375.23	367.72	370.23	2,995,521
23 Mar 23	369.00000 +7.29	375.25	365.49	368.99	3,138,588
22 Mar 23	361.70999 -12.51	377.33	361.52	375.00	3,878,428
21 Mar 23	374.22000 +11.34	376.40	362.92	364.63	4,479,191
20 Mar 23	362.88000 +4.74	364.94	355.35	357.61	3,946,758
17 Mar 23	358.14001 +4.85	360.63	350.83	354.78	6,725,352
16 Mar 23	353.29001 +19.68	355.49	340.53	344.57	6,948,578
15 Mar 23	333.60999 +0.28	334.28	328.17	330.00	4,627,109
14 Mar 23	333.32999 +9.06	335.17	328.70	332.21	3,850,920
13 Mar 23	324.26999 -5.03	333.00	323.29	329.42	4,203,455
10 Mar 23	329.29999 -9.07	338.52	328.45	338.34	4,148,249
09 Mar 23	338.37000 -7.47	350.13	336.99	344.72	3,798,302
08 Mar 23	345.84000 +1.04	348.69	343.47	346.74	2,518,851
07 Mar 23	344.79999 -2.22	352.17	344.06	347.86	2,252,817
06 Mar 23	347.01999 +2.98	351.77	344.28	344.33	3,060,306
03 Mar 23	344.04001 +10.54	344.76	334.48	334.69	3,725,472
02 Mar 23	333.50000 +10.12	334.46	321.56	323.38	3,846,745
01 Mar 23	323.38000 -0.57	325.26	321.00	323.80	2,377,736
28 Feb 23	323.95001 +1.63	325.73	320.97	323.37	2,714,154
27 Feb 23	322.32001 +1.78	325.10	320.70	322.02	3,500,550
24 Feb 23	320.54001 -26.48	329.76	318.60	328.12	8,444,481
23 Feb 23	347.01999 -1.70	353.80	343.93	350.44	3,154,508
22 Feb 23	348.72000 +2.02	353.17	344.45	346.69	2,599,304
21 Feb 23	346.70001 -10.15	353.25	345.69	350.78	3,002,659
17 Feb 23	356.85001 -8.31	359.61	352.12	359.31	2,985,940
16 Feb 23	365.16000 -10.78	373.49	363.55	366.04	2,917,042
15 Feb 23	375.94000 -1.96	381.67	374.84	375.60	2,089,245
14 Feb 23	377.89999 +2.90	380.56	369.96	375.00	2,479,706
13 Feb 23	375.00000 +4.01	376.31	371.03	373.41	1,877,255
10 Feb 23	370.98999 -4.82	374.52	367.08	371.63	1,846,426
09 Feb 23	375.81000 -2.55	386.51	374.02	384.97	2,265,158
08 Feb 23	378.35999 -5.46	387.28	375.70	382.49	2,668,061
07 Feb 23	383.82001 +8.59	384.94	372.76	373.43	2,476,197
06 Feb 23	375.23001 -4.10	379.29	373.39	376.21	2,369,777
03 Feb 23	379.32999 -12.90	386.71	377.92	384.29	2,695,428
02 Feb 23	392.23001 +8.31	402.49	388.88	393.28	4,020,009
01 Feb 23	383.92001 +13.58	386.72	366.80	370.01	3,361,966
31 Jan 23	370.34000 +6.92	370.70	364.01	364.71	2,572,359
30 Jan 23	363.42001 -7.29	368.70	362.83	365.90	2,663,620
27 Jan 23	370.70999 +4.89	373.42	362.85	363.49	2,615,582
26 Jan 23	365.82001 +7.65	367.43	360.72	362.76	2,350,520
25 Jan 23	358.17001 -3.15	359.73	350.57	355.67	2,239,126
24 Jan 23	361.32001 -3.66	364.45	358.00	364.10	2,466,393
23 Jan 23	364.98001 +8.60	365.87	356.85	358.28	3,187,260
20 Jan 23	356.38000 +13.85	357.42	342.76	343.27	3,149,369
19 Jan 23	342.53000 +1.22	346.73	340.01	340.56	2,466,965
18 Jan 23	341.31000 -3.07	349.24	338.40	345.01	2,080,033
17 Jan 23	344.38000 +0.00	350.79	341.97	344.38	2,512,729
13 Jan 23	344.38000 -0.16	344.65	335.50	340.25	2,582,132
12 Jan 23	344.54001 +1.61	346.44	337.37	344.17	2,121,831
11 Jan 23	342.92999 +4.23	343.19	333.47	337.39	2,344,403
10 Jan 23	338.70001 -3.28	344.63	336.80	337.65	1,670,248
09 Jan 23	341.98001 +9.23	349.45	338.42	338.90	3,133,817
06 Jan 23	332.75000 +4.31	334.88	322.44	332.28	2,216,579
05 Jan 23	328.44000 -12.97	337.55	328.16	337.53	2,081,625
04 Jan 23	341.41000 +4.49	345.63	336.73	342.89	2,186,849
03 Jan 23	336.92001 +0.39	345.82	331.92	340.16	2,229,104
30 Dec 22	336.53000 -1.05	336.64	331.64	333.00	1,740,879
29 Dec 22	337.57999 +9.25	339.50	329.76	330.75	1,793,051
28 Dec 22	328.32999 -6.76	338.50	327.19	335.06	1,672,063
27 Dec 22	335.09000 -3.36	338.16	332.46	338.00	1,464,308
23 Dec 22	338.45001 +1.93	338.92	333.29	335.00	1,629,781
22 Dec 22	336.51999 -4.86	339.88	330.94	336.01	2,320,005
21 Dec 22	341.38000 +3.16	345.29	336.44	340.29	2,582,991
20 Dec 22	338.22000 +9.46	342.50	325.52	327.00	3,873,632
19 Dec 22	328.76001 -9.78	340.74	326.30	338.00	4,086,288
16 Dec 22	338.54001 +9.83	354.47	337.24	345.00	11,940,748
15 Dec 22	328.70999 -11.21	334.50	324.59	332.76	5,498,714
14 Dec 22	339.92001 -2.54	345.95	335.00	343.89	3,236,488
13 Dec 22	342.45999 +4.29	355.67	338.79	353.63	3,428,046
12 Dec 22	338.17001 +7.53	338.27	332.65	334.76	2,914,653
09 Dec 22	330.64001 -1.94	334.69	328.50	331.50	1,969,161
08 Dec 22	332.57999 +5.90	336.20	324.35	325.71	2,065,839
07 Dec 22	326.67999 -4.47	331.00	325.49	327.53	2,055,980
06 Dec 22	331.14999 -2.94	334.22	327.39	334.09	2,182,444
05 Dec 22	334.09000 -7.44	340.51	330.83	337.80	2,542,324
02 Dec 22	341.53000 -2.58	343.53	334.22	337.20	2,741,993
01 Dec 22	344.10999 -0.82	350.67	341.50	348.03	3,365,247
30 Nov 22	344.92999 +18.15	345.03	326.38	327.12	4,979,759
29 Nov 22	326.78000 -2.19	329.70	323.67	326.69	2,392,609
28 Nov 22	328.97000 -5.33	338.19	328.07	335.83	2,315,372
25 Nov 22	334.29999 -1.48	335.51	332.01	332.89	1,197,767
23 Nov 22	335.78000 +4.90	338.50	327.59	329.93	2,240,777
22 Nov 22	330.88000 +9.39	331.54	320.20	322.49	2,573,813
21 Nov 22	321.48999 -9.37	330.25	320.60	329.53	3,219,867
18 Nov 22	330.85999 -6.97	344.70	329.14	344.30	3,421,744
17 Nov 22	337.82999 -0.58	339.87	329.35	331.74	2,741,374
16 Nov 22	338.41000 -7.55	345.02	336.72	345.00	2,123,183
15 Nov 22	345.95999 +5.59	350.97	342.56	348.41	2,948,558
14 Nov 22	340.37000 -0.78	345.11	334.42	338.07	3,449,977
11 Nov 22	341.14999 +11.20	342.31	329.49	330.34	4,110,087
10 Nov 22	329.95001 +31.08	330.37	317.87	318.55	5,502,901
09 Nov 22	298.87000 -3.30	303.29	297.35	299.65	2,778,150
08 Nov 22	302.17001 +14.23	309.90	297.77	301.15	4,230,611
14 Oct 22	287.94000 -6.80	297.59	287.45	295.12	3,564,055
13 Oct 22	294.73999 +8.59	298.17	276.60	279.71	4,737,194
12 Oct 22	286.14999 +1.32	289.79	283.09	284.69	3,044,146
11 Oct 22	284.82999 -0.89	288.28	281.44	285.69	3,209,826
10 Oct 22	285.72000 -3.05	290.28	283.05	289.75	2,906,344
07 Oct 22	288.76999 -9.64	293.70	286.83	291.36	3,495,936
06 Oct 22	298.41000 +1.03	305.50	297.10	297.15	4,884,021
05 Oct 22	297.38000 +2.41	298.81	289.17	291.41	3,469,554
04 Oct 22	294.97000 +9.73	296.79	290.18	290.95	4,509,241
03 Oct 22	285.23999 +10.04	286.90	277.00	278.27	3,738,131
30 Sep 22	275.20001 -3.05	284.29	274.85	279.69	4,578,776
29 Sep 22	278.25000 -3.15	279.59	275.01	277.80	5,155,272
28 Sep 22	281.39999 +3.83	282.74	275.37	280.38	4,985,056
27 Sep 22	277.57001 +0.61	284.50	274.73	281.70	6,390,916
26 Sep 22	276.95999 -7.60	288.90	276.75	286.03	6,746,157
23 Sep 22	284.56000 -2.50	288.55	280.70	285.57	4,739,324
22 Sep 22	287.06000 +0.76	289.55	280.06	282.00	5,641,110
21 Sep 22	286.29999 -4.76	297.94	286.22	292.84	4,913,148
20 Sep 22	291.06000 -5.00	294.08	287.81	292.82	6,548,807
19 Sep 22	296.06000 -3.44	299.28	293.46	294.88	6,593,418
16 Sep 22	299.50000 -9.63	300.20	292.14	298.32	14,948,057
15 Sep 22	309.13000 -62.39	329.00	305.00	323.15	27,840,208
14 Sep 22	371.51999 +3.13	374.24	365.61	369.57	3,004,368
13 Sep 22	368.39001 -27.97	383.58	367.37	382.55	4,175,142
12 Sep 22	396.35999 +1.58	396.39	389.28	391.09	2,854,834
09 Sep 22	394.78000 +11.15	396.09	389.67	390.19	3,000,456
08 Sep 22	383.63000 +3.91	386.66	375.20	377.20	2,276,766
07 Sep 22	379.72000 +11.42	381.52	367.19	368.20	2,385,540
06 Sep 22	368.29999 +0.16	374.30	365.37	367.23	2,562,870
02 Sep 22	368.14001 -2.39	382.00	365.43	374.53	2,450,520
01 Sep 22	370.53000 -2.91	371.64	361.72	371.00	2,574,360
31 Aug 22	373.44000 -1.63	381.14	372.50	378.53	3,193,853
30 Aug 22	375.07001 -0.19	380.66	371.06	379.92	1,835,000
29 Aug 22	375.26001 -5.76	382.86	374.82	380.09	2,391,227
26 Aug 22	381.01999 -22.91	405.54	380.50	403.99	3,600,146
25 Aug 22	403.92999 -1.72	406.67	392.92	405.79	3,062,439
24 Aug 22	405.64999 -4.76	413.24	405.33	410.68	1,883,945
23 Aug 22	410.41000 -0.94	415.70	409.20	410.37	1,392,235
22 Aug 22	411.35001 -13.70	419.79	410.08	419.41	2,074,557
19 Aug 22	425.05499 -13.98	432.50	424.62	431.58	2,007,722
18 Aug 22	439.03000 +1.21	441.39	437.01	438.61	1,402,379
17 Aug 22	437.82001 -9.74	442.99	436.11	440.87	1,894,369
16 Aug 22	447.56000 -3.46	450.09	440.10	446.12	2,139,474
15 Aug 22	451.01999 +5.35	451.15	442.14	445.07	2,503,382
12 Aug 22	445.67001 +10.78	446.00	436.58	439.61	2,150,845
11 Aug 22	434.89001 -3.51	445.61	434.40	445.26	1,756,701
10 Aug 22	438.39999 +11.83	443.22	436.20	441.42	2,634,606
09 Aug 22	426.57001 -7.77	434.59	424.61	434.34	1,977,285
08 Aug 22	434.34000 +0.91	440.30	432.48	435.00	2,202,396
05 Aug 22	433.42999 +2.84	434.54	421.00	423.00	2,481,397
04 Aug 22	430.59000 +6.05	431.15	419.63	425.45	2,745,635
03 Aug 22	424.54001 +14.58	426.04	412.02	412.81	2,403,471
02 Aug 22	409.95999 -1.13	412.42	402.24	405.34	2,165,451
01 Aug 22	411.09000 +0.97	417.16	405.07	406.51	1,910,045
29 Jul 22	410.12000 +6.62	411.38	400.89	404.69	2,670,046
28 Jul 22	403.50000 +10.72	406.15	390.06	392.76	2,421,734
27 Jul 22	392.78000 +13.52	394.91	383.40	385.08	2,669,699
26 Jul 22	379.26001 -12.70	393.58	378.16	393.58	2,368,512
25 Jul 22	391.95999 -9.94	400.77	388.57	400.11	2,340,478
22 Jul 22	401.89999 -7.01	414.62	398.63	410.03	2,413,224
21 Jul 22	408.91000 +7.42	409.65	399.24	404.12	2,009,914
20 Jul 22	401.48999 +13.66	403.13	390.07	392.19	2,746,782
19 Jul 22	387.82999 +12.60	388.32	378.00	382.89	1,977,609
18 Jul 22	375.23001 -4.63	385.57	374.01	383.83	1,866,609
15 Jul 22	379.85999 +6.90	384.47	376.86	377.79	2,488,267
14 Jul 22	372.95999 +1.02	374.19	361.46	368.83	2,098,363
13 Jul 22	371.94000 -3.60	374.41	364.70	368.20	1,993,962
12 Jul 22	375.54001 -8.62	391.52	372.91	383.90	2,639,683
11 Jul 22	384.16000 -5.28	388.05	380.46	386.57	1,835,865
08 Jul 22	389.44000 -1.45	391.86	383.84	384.35	1,611,201
07 Jul 22	390.89001 +8.06	392.07	382.38	382.50	2,368,519
06 Jul 22	382.82999 +6.34	385.39	374.09	378.54	2,284,551
05 Jul 22	376.48999 +8.01	378.52	359.82	363.50	3,121,504
01 Jul 22	368.48001 +2.42	369.53	359.07	364.17	2,471,735
30 Jun 22	366.06000 -2.44	370.42	357.56	362.90	2,595,510
29 Jun 22	368.50000 +2.87	370.37	362.64	367.94	2,027,907
28 Jun 22	365.63000 -15.44	382.98	364.45	381.00	2,660,047
27 Jun 22	381.07001 -6.65	389.39	379.38	388.80	2,244,631
24 Jun 22	387.72000 +11.08	388.06	378.22	380.64	3,305,337
23 Jun 22	376.64001 +11.31	378.18	367.47	371.71	2,534,343
22 Jun 22	365.32999 +2.34	372.55	358.22	360.79	3,168,159
21 Jun 22	362.98999 +2.20	372.80	353.51	355.02	5,343,494
17 Jun 22	360.79001 -4.29	367.32	338.00	349.24	9,475,054
16 Jun 22	365.07999 -11.84	376.12	360.90	369.37	5,775,295
15 Jun 22	376.92001 +6.10	382.75	368.50	376.03	3,664,477
14 Jun 22	370.82001 -0.83	376.89	367.31	371.44	3,197,215
13 Jun 22	371.64999 -22.19	385.65	371.08	377.36	4,724,765
10 Jun 22	393.84000 -32.58	413.96	390.18	412.90	4,407,524
09 Jun 22	426.42001 -2.42	436.04	423.48	424.17	2,572,418
08 Jun 22	428.84000 -4.58	433.75	426.42	430.54	1,790,134
07 Jun 22	433.42001 +3.96	435.20	423.12	423.98	1,611,182
06 Jun 22	429.45999 -0.30	440.00	427.04	437.59	1,563,987
03 Jun 22	429.76001 -11.52	438.01	427.26	430.71	2,355,536
02 Jun 22	441.28000 +23.12	441.90	415.84	418.11	3,415,664
01 Jun 22	418.16000 +1.68	437.55	413.79	428.00	3,409,856
31 May 22	416.48001 -11.74	427.29	412.79	427.22	7,944,164
27 May 22	428.22000 +19.62	428.55	414.63	414.80	3,560,381
26 May 22	408.60001 +6.10	411.55	402.46	405.09	2,419,479
25 May 22	402.50000 +4.09	406.10	394.71	395.32	2,726,718
24 May 22	398.41000 -8.35	404.33	391.04	401.61	2,630,761
23 May 22	406.76001 +7.67	407.88	398.89	404.01	2,337,511
20 May 22	399.09000 +4.71	406.24	385.62	401.39	3,432,395
19 May 22	394.38000 -3.50	403.04	391.57	399.01	2,797,416
18 May 22	397.88000 -11.77	411.66	396.11	404.38	2,915,922
17 May 22	409.64999 +6.79	416.72	403.54	413.08	2,614,675
16 May 22	402.85999 -2.59	407.17	396.60	399.74	2,645,162
13 May 22	405.45001 +16.96	408.97	393.94	396.47	3,379,472
12 May 22	388.48999 +9.16	390.13	370.27	373.40	4,048,173
11 May 22	379.32999 -13.70	409.99	377.81	389.99	3,821,953
10 May 22	393.03000 +16.12	400.83	374.78	385.72	5,334,377
09 May 22	376.91000 -14.10	389.63	374.86	381.95	4,324,888
06 May 22	391.01001 -9.50	401.26	382.82	395.00	3,522,430
05 May 22	400.51001 -22.84	417.99	395.71	415.55	3,507,716
04 May 22	423.35001 +15.77	424.23	395.05	407.29	3,302,740
03 May 22	407.57999 +0.29	413.93	403.50	406.59	2,196,257
02 May 22	407.29001 +11.34	407.98	394.04	397.13	3,009,981
29 Apr 22	395.95001 -14.58	413.00	394.64	407.47	3,033,248
28 Apr 22	410.53000 +12.63	414.27	398.49	406.13	2,593,890
27 Apr 22	397.89999 -1.22	412.46	396.81	401.44	3,080,696
26 Apr 22	399.12000 -14.83	411.61	397.46	410.17	2,803,639
25 Apr 22	413.95001 +5.28	414.08	401.67	405.70	3,368,825
22 Apr 22	408.67001 -8.81	424.33	408.02	420.71	3,198,841
21 Apr 22	417.48001 -10.63	438.94	416.36	432.69	2,390,149
20 Apr 22	428.10999 -8.29	442.44	427.20	440.59	2,092,401
19 Apr 22	436.39999 +10.93	437.49	420.64	422.02	1,962,652
18 Apr 22	425.47000 +5.03	429.69	418.73	419.40	2,594,660
14 Apr 22	420.44000 -11.23	435.95	420.03	435.86	2,597,004
13 Apr 22	431.67001 +4.90	433.52	425.67	427.30	3,078,941
12 Apr 22	426.76999 -7.67	444.44	425.16	442.68	2,199,003
11 Apr 22	434.44000 -10.90	440.00	429.74	438.81	2,932,055
08 Apr 22	445.34000 -7.38	454.41	443.37	449.95	2,260,687
07 Apr 22	452.72000 +8.39	455.92	440.76	444.09	2,757,799
06 Apr 22	444.32999 -14.25	450.01	439.57	448.23	3,824,913
05 Apr 22	458.57999 -10.23	471.76	455.07	469.32	2,425,892
04 Apr 22	468.81000 +10.62	473.49	460.61	461.04	2,975,096
01 Apr 22	458.19000 +2.57	461.55	450.96	455.00	2,718,422
31 Mar 22	455.62000 -4.44	465.43	455.43	461.59	4,141,278
30 Mar 22	460.06000 -6.27	466.77	456.84	461.52	3,889,225
29 Mar 22	466.32999 +16.32	467.80	452.44	459.16	4,323,766
28 Mar 22	450.01001 +18.39	450.32	433.15	433.42	4,472,560
25 Mar 22	431.62000 -0.52	438.62	425.99	435.44	3,281,152
24 Mar 22	432.14001 +9.24	432.21	421.49	426.08	5,544,251
23 Mar 22	422.89999 -43.55	437.98	416.47	437.51	13,979,763
22 Mar 22	466.45001 +12.86	471.98	450.69	453.50	4,913,803
21 Mar 22	453.59000 +0.26	459.58	445.95	451.42	3,679,738
18 Mar 22	453.32999 +8.97	453.74	435.79	439.20	5,699,449
17 Mar 22	444.35999 +2.00	446.82	436.51	441.26	3,556,732
16 Mar 22	442.35999 +20.70	442.52	424.35	431.74	4,141,181
15 Mar 22	421.66000 +10.16	422.96	413.17	415.97	3,201,730
14 Mar 22	411.50000 -4.88	422.38	407.94	413.36	3,731,582
11 Mar 22	416.38000 -22.57	440.61	415.43	439.66	4,434,498
10 Mar 22	438.95001 -11.92	447.65	433.01	444.68	2,722,310
09 Mar 22	450.87000 +19.34	453.11	438.93	443.80	2,905,656
08 Mar 22	431.53000 -6.44	443.80	421.36	432.51	3,734,842
07 Mar 22	437.97000 -14.16	457.68	437.18	456.22	3,676,072
04 Mar 22	452.13000 -6.95	463.52	447.00	455.49	2,752,177
03 Mar 22	459.07999 -12.10	476.05	455.45	475.83	2,906,318
02 Mar 22	471.17999 +4.50	477.49	466.04	471.94	2,948,450
01 Mar 22	466.67999 -1.00	479.21	462.92	468.00	3,352,760
28 Feb 22	467.67999 +2.14	468.48	458.86	462.40	3,302,341
25 Feb 22	465.54001 +1.72	468.52	456.02	465.39	2,869,739
24 Feb 22	463.82001 +34.37	465.93	416.81	418.59	6,448,772
23 Feb 22	429.45001 -8.95	449.59	428.06	447.78	4,263,021
22 Feb 22	438.39999 -4.16	451.09	435.05	440.35	4,137,771
18 Feb 22	442.56000 -15.15	459.30	441.77	458.69	5,194,162
17 Feb 22	457.70999 -19.99	476.45	456.05	473.14	4,021,128
16 Feb 22	477.70001 -1.80	480.21	467.27	476.48	3,750,472
15 Feb 22	479.50000 +5.49	482.53	472.39	482.53	3,745,338
14 Feb 22	474.01001 +0.04	478.57	469.21	473.20	3,372,122
11 Feb 22	473.97000 -21.05	499.93	472.90	497.92	5,026,970
10 Feb 22	495.01999 -26.73	514.48	492.28	508.08	4,735,802
09 Feb 22	521.75000 +10.44	522.48	515.06	520.35	2,542,201
08 Feb 22	511.31000 +4.21	513.51	501.07	501.63	3,205,743
07 Feb 22	507.10001 -6.44	516.00	500.95	516.00	3,120,737
04 Feb 22	513.53998 +2.71	519.97	503.77	503.77	2,583,714
03 Feb 22	510.82999 -22.26	525.18	508.75	522.87	3,058,710
02 Feb 22	533.09003 -2.89	540.46	529.32	536.25	2,494,142
01 Feb 22	535.97998 +1.68	538.77	527.72	536.00	2,307,434
31 Jan 22	534.29999 +16.14	534.94	514.39	518.98	3,995,098
28 Jan 22	518.15997 +25.11	519.00	480.62	494.09	4,339,027
27 Jan 22	493.04999 -7.76	513.23	485.62	508.94	5,870,522
26 Jan 22	500.81000 -1.91	520.49	494.22	514.00	4,449,496
25 Jan 22	502.72000 -16.94	514.26	500.01	505.51	4,051,522
24 Jan 22	519.65997 +19.75	520.43	483.31	491.07	7,555,213
21 Jan 22	499.91000 -10.94	513.86	499.27	508.50	4,276,067
20 Jan 22	510.85001 -5.73	532.03	509.64	522.38	3,208,136
19 Jan 22	516.58002 +3.24	528.92	515.30	516.48	2,944,363
18 Jan 22	513.34003 -7.26	519.39	504.98	510.39	3,431,020
14 Jan 22	520.59998 +3.70	522.57	511.27	514.49	2,659,825
13 Jan 22	516.90002 -15.47	535.27	516.32	532.22	3,406,500
12 Jan 22	532.37000 +2.48	541.59	529.28	533.09	2,901,791
11 Jan 22	529.89001 +4.06	535.18	520.98	525.55	3,346,297
10 Jan 22	525.83002 +15.13	526.58	497.01	500.00	5,429,694
07 Jan 22	510.70001 -3.42	520.42	504.00	513.66	3,605,411
06 Jan 22	514.12000 -0.31	526.31	508.20	510.00	3,913,592
05 Jan 22	514.42999 -39.57	538.74	514.00	535.00	7,394,814
04 Jan 22	554.00000 -10.37	564.30	541.31	563.90	4,344,805
03 Jan 22	564.37000 -2.69	575.00	553.27	566.65	2,863,488
31 Dec 21	567.06000 -3.47	570.17	565.07	570.00	1,552,289
30 Dec 21	570.53003 +1.24	578.99	566.04	570.57	1,564,633
29 Dec 21	569.28998 -0.07	576.96	562.78	573.33	2,484,190
28 Dec 21	569.35999 -8.32	582.88	568.35	582.84	2,108,375
27 Dec 21	577.67999 +8.06	580.88	572.09	575.04	1,980,504
23 Dec 21	569.62000 +5.64	572.57	566.16	568.96	2,147,722
22 Dec 21	563.97998 +6.46	564.92	552.24	560.30	4,526,208
21 Dec 21	557.52002 +7.75	559.89	538.05	550.91	4,104,714
20 Dec 21	549.77002 -6.87	557.27	543.50	545.61	3,441,126
17 Dec 21	556.64001 -9.45	566.99	545.14	566.09	8,014,024
16 Dec 21	566.09003 -64.24	591.58	556.15	578.40	10,961,245
15 Dec 21	630.33002 +15.47	631.25	604.62	615.96	4,288,818
14 Dec 21	614.85999 -43.44	636.00	599.10	635.36	5,934,156
13 Dec 21	658.29999 +3.85	675.21	650.98	652.77	3,829,357
10 Dec 21	654.45001 +21.88	654.97	635.10	638.13	2,872,975
09 Dec 21	632.57001 -20.53	655.72	630.88	650.92	2,550,690
08 Dec 21	653.09998 +3.14	654.65	641.61	647.30	2,416,232
07 Dec 21	649.96002 +27.92	655.22	640.05	644.19	3,943,536
06 Dec 21	622.03998 +5.51	625.90	605.72	617.47	3,170,342
03 Dec 21	616.53003 -55.35	662.09	604.30	658.10	6,741,841
02 Dec 21	671.88000 +14.47	674.84	653.62	655.95	2,675,408
01 Dec 21	657.40997 -12.44	678.78	656.28	676.00	2,832,765
30 Nov 21	669.84998 -17.64	694.89	667.83	687.22	4,703,616
29 Nov 21	687.48999 +25.39	691.36	665.77	668.00	2,728,844
26 Nov 21	662.09998 -6.22	684.00	659.68	670.25	2,203,960
24 Nov 21	668.32001 +3.16	668.87	647.14	655.83	2,426,821
23 Nov 21	665.15997 -8.41	667.57	648.61	662.70	2,504,127
22 Nov 21	673.57001 -14.80	699.54	672.66	696.28	2,285,511
19 Nov 21	688.37000 +17.41	699.50	678.91	681.26	3,093,812
18 Nov 21	670.96002 +0.29	676.55	665.08	670.62	1,494,358
17 Nov 21	670.66998 -0.36	672.74	662.84	671.76	1,221,871
16 Nov 21	671.03003 +11.30	673.74	658.99	659.14	1,421,950
15 Nov 21	659.72998 +2.13	663.66	655.19	658.37	1,077,608
12 Nov 21	657.59998 +14.43	658.47	647.16	649.01	1,276,836
11 Nov 21	643.16998 -4.33	652.57	642.10	649.61	1,271,194
10 Nov 21	647.50000 -20.42	665.81	645.86	663.20	2,038,209
09 Nov 21	667.91998 +1.90	669.66	663.00	667.69	1,118,660
08 Nov 21	666.02002 +3.30	668.25	661.40	666.56	1,497,363
05 Nov 21	662.71997 -11.36	677.76	661.11	676.74	2,517,646
04 Nov 21	674.08002 +18.90	676.08	657.75	659.44	2,480,616
03 Nov 21	655.17999 +14.78	656.50	640.00	645.52	1,970,703
02 Nov 21	640.40002 +0.20	647.74	639.23	641.12	1,764,836
01 Nov 21	640.20001 -10.16	654.00	634.78	651.05	2,139,558
29 Oct 21	650.35999 +11.08	651.31	637.00	637.77	1,927,887
28 Oct 21	639.28003 -0.80	642.49	633.27	638.00	2,085,002
27 Oct 21	640.08002 -2.42	648.81	639.81	644.48	1,630,177
26 Oct 21	642.50000 -4.47	659.19	642.10	650.91	2,153,959
25 Oct 21	646.96997 +3.39	649.62	639.07	644.47	1,629,369
22 Oct 21	643.58002 +4.92	644.43	634.45	640.43	1,786,582
21 Oct 21	638.65997 +6.29	639.17	629.00	632.00	1,586,592
20 Oct 21	632.37000 -3.70	641.29	630.17	639.28	1,497,205
19 Oct 21	636.07001 +13.24	639.39	625.26	625.26	2,470,024
18 Oct 21	622.83002 +12.74	623.47	607.57	610.65	1,905,125
15 Oct 21	610.09003 +2.58	612.25	607.55	611.69	1,960,103
14 Oct 21	607.51001 +16.39	609.44	596.97	600.00	2,501,675
13 Oct 21	591.12000 +10.43	593.54	582.66	585.26	2,144,405
12 Oct 21	580.69000 +7.62	584.22	574.42	579.16	1,740,279
11 Oct 21	573.07001 -3.79	582.28	571.49	574.50	1,410,612
08 Oct 21	576.85999 -2.10	583.61	575.52	581.30	2,051,019
07 Oct 21	578.96002 +8.65	586.15	576.19	578.46	2,648,546
06 Oct 21	570.31000 +3.61	572.16	560.21	561.24	2,043,151
05 Oct 21	566.70001 +8.21	570.29	559.21	563.91	2,337,838
04 Oct 21	558.48999 -18.98	576.80	552.14	574.59	3,976,963
01 Oct 21	577.46997 +1.75	581.47	568.61	577.52	2,915,254
30 Sep 21	575.71997 -1.98	586.19	573.24	580.64	2,747,916
29 Sep 21	577.70001 -1.07	586.55	576.07	585.45	2,726,816
28 Sep 21	578.77002 -24.88	596.31	578.33	596.31	5,108,900
27 Sep 21	603.65002 -19.06	616.66	602.73	615.80	4,152,187
24 Sep 21	622.71002 -8.13	629.03	618.22	628.00	2,809,022
23 Sep 21	630.84003 +4.76	633.82	627.02	632.29	2,985,547
22 Sep 21	626.08002 -19.81	628.94	615.06	624.79	5,689,624
21 Sep 21	645.89001 +4.60	650.95	640.30	646.88	2,449,253
20 Sep 21	641.28998 -13.19	653.93	633.05	646.03	2,637,412
17 Sep 21	654.47998 -10.63	665.00	652.04	663.21	3,553,211
16 Sep 21	665.10999 +4.03	666.47	654.71	657.53	2,046,113
15 Sep 21	661.08002 +16.07	663.31	650.97	652.32	2,009,337
14 Sep 21	645.01001 -0.14	649.58	642.46	646.00	2,150,162
13 Sep 21	645.15002 -13.79	663.60	640.24	663.04	2,242,491
10 Sep 21	658.94000 -2.74	668.87	658.20	666.18	1,204,255
09 Sep 21	661.67999 -1.54	667.46	659.93	664.84	1,110,228
08 Sep 21	663.21997 +1.83	664.08	657.10	660.15	1,368,043
07 Sep 21	661.39001 -5.20	668.87	656.55	667.35	1,382,387
03 Sep 21	666.59003 +1.95	673.88	664.29	664.43	1,641,621
02 Sep 21	664.64001 -1.25	669.85	661.67	669.82	1,403,452
01 Sep 21	665.89001 +2.19	668.96	662.00	664.51	1,261,172
31 Aug 21	663.70001 -2.29	667.90	660.46	667.90	1,877,807
30 Aug 21	665.98999 +7.47	667.67	659.78	659.78	1,341,472
27 Aug 21	658.52002 +6.13	662.61	651.86	652.52	1,142,619
26 Aug 21	652.39001 -4.41	657.91	649.35	653.59	1,619,386
25 Aug 21	656.79999 -0.44	661.06	651.64	658.61	1,048,207
24 Aug 21	657.23999 +0.38	660.00	653.40	659.14	866,488
23 Aug 21	656.85999 +9.52	658.50	645.52	645.87	1,652,444
20 Aug 21	647.34003 +9.68	652.00	634.53	639.84	1,434,000
19 Aug 21	637.65997 +10.89	642.55	623.63	624.88	1,693,879
18 Aug 21	626.77002 -8.24	637.14	626.05	632.80	1,386,502
17 Aug 21	635.01001 -1.93	637.00	630.22	636.55	1,346,430
16 Aug 21	636.94000 -0.37	638.02	628.19	637.03	1,105,563
13 Aug 21	637.31000 +2.96	638.43	632.35	634.49	911,530
12 Aug 21	634.34998 +8.32	636.64	624.04	626.00	1,163,881
11 Aug 21	626.03003 +4.29	627.42	621.65	623.76	1,328,509
10 Aug 21	621.73999 -7.48	633.30	620.60	630.48	1,540,139
09 Aug 21	629.21997 -2.16	634.98	626.92	634.98	1,119,124
06 Aug 21	631.38000 -0.70	631.84	625.17	629.27	1,127,956
05 Aug 21	632.08002 +6.40	632.47	623.00	626.99	1,158,339
04 Aug 21	625.67999 +4.40	627.08	617.62	622.47	1,306,893
03 Aug 21	621.28003 +2.53	624.70	614.00	620.23	1,067,408
02 Aug 21	618.75000 -2.88	627.60	612.93	625.87	1,467,043
30 Jul 21	621.63000 -0.07	622.80	617.29	619.03	1,403,651
29 Jul 21	621.70001 +0.78	625.67	617.04	617.04	1,002,101
28 Jul 21	620.91998 +2.64	626.00	617.57	620.99	1,468,103
27 Jul 21	618.28003 -2.52	623.92	610.64	621.00	1,540,250
26 Jul 21	620.79999 -5.07	625.87	619.72	624.18	1,389,898
23 Jul 21	625.87000 +2.19	631.64	622.00	625.76	2,030,395
22 Jul 21	623.67999 +11.42	623.95	614.58	614.58	1,477,891
21 Jul 21	612.26001 +3.54	612.58	603.32	605.72	1,381,019
20 Jul 21	608.71997 +6.67	612.75	598.48	605.39	1,675,926
19 Jul 21	602.04999 -4.05	610.69	598.14	602.75	2,046,575
16 Jul 21	606.09998 -0.07	611.62	603.66	608.71	1,249,738
15 Jul 21	606.16998 -2.66	609.95	602.65	608.40	1,618,283
14 Jul 21	608.83002 +3.82	611.30	604.01	608.14	1,377,018
13 Jul 21	605.01001 +4.81	609.33	598.42	600.56	1,435,602
12 Jul 21	600.20001 -4.30	607.42	596.48	606.00	1,696,279
09 Jul 21	604.50000 -1.45	605.95	597.44	601.43	2,145,199
08 Jul 21	605.95001 +0.18	607.30	593.33	595.64	1,846,617
07 Jul 21	605.77002 +8.87	607.66	597.40	600.00	2,022,482
06 Jul 21	596.90002 +3.83	600.66	592.48	595.87	1,657,567
02 Jul 21	593.07001 +8.34	594.08	587.96	588.67	1,744,955
01 Jul 21	584.72998 -0.91	587.78	581.35	583.33	1,646,412
30 Jun 21	585.64001 -5.11	592.24	585.00	590.75	1,704,224
29 Jun 21	590.75000 +1.95	591.34	583.90	586.78	1,204,806
28 Jun 21	588.79999 +9.14	589.41	581.00	582.71	1,713,970
25 Jun 21	579.65997 +1.40	582.00	577.06	578.64	2,133,465
24 Jun 21	578.26001 +4.03	580.97	574.96	575.90	1,835,008
23 Jun 21	574.22998 -1.51	579.80	570.71	577.99	1,616,933
22 Jun 21	575.73999 +8.39	576.31	567.00	568.51	2,370,737
21 Jun 21	567.34998 +1.76	570.19	560.35	565.99	2,625,919
18 Jun 21	565.59003 +14.23	570.00	556.39	569.96	6,762,031
17 Jun 21	551.35999 +8.03	552.72	538.75	539.99	3,566,351
16 Jun 21	543.33002 -5.13	553.99	535.72	548.46	2,827,969
15 Jun 21	548.46002 -8.49	555.00	547.23	554.99	2,424,774
14 Jun 21	556.95001 +15.69	561.36	543.25	545.04	3,522,621
11 Jun 21	541.26001 +5.74	541.85	529.75	529.75	2,871,289
10 Jun 21	535.52002 +20.84	536.41	513.01	513.99	3,152,379
09 Jun 21	514.67999 +5.48	518.32	512.48	513.99	1,702,714
08 Jun 21	509.20001 -0.27	516.29	508.07	511.15	1,747,779
07 Jun 21	509.47000 +4.97	509.78	502.00	504.99	1,768,754
04 Jun 21	504.50000 +11.36	506.50	497.72	498.73	1,644,301
03 Jun 21	493.14001 -2.63	496.76	487.34	492.40	1,539,128
02 Jun 21	495.76999 -0.14	501.82	493.09	495.18	1,761,478
01 Jun 21	495.91000 -8.67	506.00	492.31	504.54	2,189,020
28 May 21	504.57999 +6.30	511.37	504.19	506.08	1,924,999
27 May 21	498.28000 -8.70	505.00	497.45	505.00	2,957,310
26 May 21	506.98001 +1.90	509.50	504.63	506.27	1,695,747
25 May 21	505.07999 +7.25	505.60	498.87	499.02	2,322,468
24 May 21	497.82999 +9.76	499.99	492.01	494.64	1,831,564
21 May 21	488.07001 -3.60	496.23	487.13	494.19	1,568,115
20 May 21	491.67001 +11.20	495.36	482.61	483.68	1,991,223
19 May 21	480.47000 -0.15	480.87	472.00	473.02	2,047,511
18 May 21	480.62000 -2.12	488.32	480.46	484.63	1,395,237
17 May 21	482.73999 -3.82	487.87	478.11	487.03	1,581,037
14 May 21	486.56000 +12.40	488.33	478.69	481.63	1,857,198
13 May 21	474.16000 +2.07	480.46	471.76	478.01	1,996,532
12 May 21	472.09000 -13.10	480.99	469.57	477.19	2,399,059
11 May 21	485.19000 +5.81	486.91	468.50	471.03	2,293,963
10 May 21	479.38000 -9.35	489.04	478.63	487.54	1,970,931
07 May 21	488.73001 +5.12	499.15	485.78	496.00	1,632,407
06 May 21	483.60999 -3.08	485.67	475.92	485.67	2,537,227
05 May 21	486.69000 -4.01	498.63	484.44	495.69	1,875,287
04 May 21	490.70001 -12.76	499.47	484.83	499.47	2,528,948
03 May 21	503.45999 -4.88	511.74	501.12	510.97	1,458,698
30 Apr 21	508.34000 -7.75	515.05	507.15	514.13	1,950,559
29 Apr 21	516.09003 +0.61	520.45	510.62	518.11	1,592,562
28 Apr 21	515.47998 -1.84	519.13	510.02	515.24	1,472,191
27 Apr 21	517.32001 +1.62	519.16	511.35	518.00	1,944,013
26 Apr 21	515.70001 -0.14	516.31	510.25	513.57	1,387,542
23 Apr 21	515.84003 +8.55	517.50	508.39	508.79	2,257,590
22 Apr 21	507.29001 -5.05	512.77	504.06	508.08	2,084,841
21 Apr 21	512.34003 -1.87	515.48	509.55	515.02	1,678,305
20 Apr 21	514.21002 -1.96	517.29	510.60	515.29	1,677,468
19 Apr 21	516.16998 -8.91	524.00	514.44	523.13	1,917,732
16 Apr 21	525.08002 +1.83	525.44	518.55	524.21	2,031,733
15 Apr 21	523.25000 +12.62	524.59	515.10	515.67	2,122,337
14 Apr 21	510.63000 -4.23	517.78	509.13	514.00	1,956,447
13 Apr 21	514.85999 +8.83	517.26	506.78	506.85	2,195,707
12 Apr 21	506.03000 +1.99	506.94	498.44	499.29	1,584,592
09 Apr 21	504.04001 +4.20	504.44	492.60	498.37	1,887,016
08 Apr 21	499.84000 +6.43	504.60	498.14	500.16	2,026,282
07 Apr 21	493.41000 +2.07	494.85	487.89	492.98	1,576,981
06 Apr 21	491.34000 -0.28	495.59	487.57	492.32	1,878,330
05 Apr 21	491.62000 +8.28	495.51	480.50	483.69	2,982,522
01 Apr 21	483.34000 +7.97	487.04	480.71	483.12	2,664,694
31 Mar 21	475.37000 +9.91	482.41	468.70	469.70	3,155,889
30 Mar 21	465.45999 -3.86	469.09	461.50	462.58	2,436,593
29 Mar 21	469.32001 +0.23	472.00	462.50	469.03	3,142,203
26 Mar 21	469.09000 +18.10	469.77	449.05	450.25	3,615,888
25 Mar 21	450.98999 -0.52	456.87	445.41	448.33	3,201,472
24 Mar 21	451.51001 -8.69	465.61	448.34	464.76	5,214,125
23 Mar 21	460.20001 +7.79	466.88	456.41	457.35	5,316,974
22 Mar 21	452.41000 +10.91	457.82	444.86	444.86	2,944,311
19 Mar 21	441.50000 +2.32	444.50	438.14	439.18	3,923,830
18 Mar 21	439.17999 -11.83	446.86	438.50	443.16	2,932,687
17 Mar 21	451.01001 +0.47	453.94	441.02	445.44	2,502,732
16 Mar 21	450.54001 +2.95	457.41	449.67	452.01	2,618,819
15 Mar 21	447.59000 +3.29	447.79	437.77	444.40	2,508,699
12 Mar 21	444.29999 -6.76	445.89	438.60	443.45	2,183,051
11 Mar 21	451.06000 +14.05	454.07	447.30	448.14	2,762,233
10 Mar 21	437.01001 -2.17	448.46	436.82	445.73	2,747,267
09 Mar 21	439.17999 +17.98	442.75	436.00	437.84	3,926,385
08 Mar 21	421.20001 -19.63	440.99	420.78	439.76	3,885,123
05 Mar 21	440.82999 +1.77	444.95	423.71	444.88	4,614,971
04 Mar 21	439.06000 -9.39	457.53	437.63	446.45	4,486,442
03 Mar 21	448.45001 -18.14	464.68	448.09	463.22	2,808,148
02 Mar 21	466.59000 -2.98	473.80	463.46	473.03	2,211,002
01 Mar 21	469.57001 +9.90	470.50	462.65	465.68	2,358,980
26 Feb 21	459.67001 +0.51	467.32	456.01	462.80	3,125,285
25 Feb 21	459.16000 -17.46	476.31	456.01	471.24	3,232,601
24 Feb 21	476.62000 +8.82	477.35	460.29	463.49	3,390,646
23 Feb 21	467.79999 +0.47	471.44	450.12	461.02	4,164,345
22 Feb 21	467.32999 -11.79	472.10	466.66	470.48	2,479,551
19 Feb 21	479.12000 -9.25	488.65	476.10	487.16	2,720,714
18 Feb 21	488.37000 -2.86	489.80	480.00	486.32	1,803,375
17 Feb 21	491.23001 -10.41	495.55	485.51	495.41	2,065,231
16 Feb 21	501.64001 +2.80	506.51	497.60	500.03	1,846,163
12 Feb 21	498.84000 +2.22	499.36	491.76	495.16	1,450,621
11 Feb 21	496.62000 +3.95	497.00	491.08	494.53	1,609,829
10 Feb 21	492.67001 -3.38	499.99	490.27	499.17	1,745,020
09 Feb 21	496.04999 +2.29	497.95	492.01	495.00	1,565,088
08 Feb 21	493.76001 +1.64	497.86	489.21	494.26	1,727,272
05 Feb 21	492.12000 +2.74	495.10	488.00	490.92	1,675,141
04 Feb 21	489.38000 +7.46	489.88	481.92	484.22	2,005,114
03 Feb 21	481.92001 -3.01	488.85	479.17	487.09	2,146,948
02 Feb 21	484.92999 +14.93	487.37	472.55	473.65	3,000,110
01 Feb 21	470.00000 +11.23	474.80	459.82	462.28	2,554,774
29 Jan 21	458.76999 -6.90	465.00	455.11	462.17	3,061,106
28 Jan 21	465.67001 +5.67	475.02	459.07	459.07	3,000,726
27 Jan 21	460.00000 -16.28	473.67	455.07	470.99	3,586,353
26 Jan 21	476.28000 +2.84	477.22	467.76	473.73	2,363,124
25 Jan 21	473.44000 +1.00	477.70	463.98	474.51	2,697,405
22 Jan 21	472.44000 +0.42	476.35	470.61	472.50	2,534,274
21 Jan 21	472.01999 +2.29	474.69	466.10	470.26	2,771,772
20 Jan 21	469.73001 +13.23	472.39	458.77	462.73	3,858,988
19 Jan 21	456.50000 -1.58	461.59	453.34	461.17	4,419,205
15 Jan 21	458.07999 -5.19	467.88	457.49	462.50	3,200,352
14 Jan 21	463.26999 -8.78	473.55	462.20	472.41	3,508,273
13 Jan 21	472.04999 +0.40	477.85	469.30	472.00	2,105,915
12 Jan 21	471.64999 -2.59	475.00	464.00	474.41	2,958,455
11 Jan 21	474.23999 -10.86	482.59	471.30	481.99	2,383,254
08 Jan 21	485.10001 +7.36	485.54	477.21	480.00	2,266,132
07 Jan 21	477.73999 +11.43	479.64	468.25	471.00	2,901,232
06 Jan 21	466.31000 -19.38	475.87	466.00	474.10	4,156,589
05 Jan 21	485.69000 +0.35	486.08	479.20	485.88	2,010,099
04 Jan 21	485.34000 -14.78	500.79	476.28	500.30	3,612,949
31 Dec 20	500.12000 +2.67	500.66	494.89	497.99	1,462,236
30 Dec 20	497.45001 -4.66	504.37	496.33	503.05	1,529,878
29 Dec 20	502.10999 +3.16	505.35	499.74	501.17	1,434,200
28 Dec 20	498.95001 -0.91	506.04	496.82	505.61	1,500,555
24 Dec 20	499.85999 +2.95	503.01	497.28	499.16	589,182
23 Dec 20	496.91000 -7.26	505.46	496.59	505.13	1,428,583
22 Dec 20	504.17001 +5.78	506.92	495.83	498.36	1,701,985
21 Dec 20	498.39001 -4.56	502.00	491.50	498.05	2,412,884
18 Dec 20	502.95001 +7.59	504.07	493.57	497.61	4,667,387
17 Dec 20	495.35999 +5.46	496.99	490.63	493.00	2,178,354
16 Dec 20	489.89999 +7.26	491.50	484.11	485.00	2,555,596
15 Dec 20	482.64001 -3.78	489.50	480.53	489.05	2,559,319
14 Dec 20	486.42001 +10.51	488.41	475.50	475.61	3,945,198
11 Dec 20	475.91000 -0.96	478.89	468.82	475.98	3,561,554
10 Dec 20	476.87000 -6.87	488.29	470.95	483.74	3,922,009
09 Dec 20	483.73999 -11.54	497.00	479.26	496.03	3,449,121
08 Dec 20	495.28000 +3.03	496.04	486.20	492.29	2,175,673
07 Dec 20	492.25000 +6.25	499.29	487.00	487.00	3,441,683
04 Dec 20	486.00000 +1.72	491.39	484.36	485.67	2,749,793
03 Dec 20	484.28000 +3.02	492.81	481.50	482.21	3,062,675
02 Dec 20	481.26001 +2.11	481.32	470.12	475.67	2,107,080
01 Dec 20	479.14999 +0.68	482.01	471.63	482.01	2,517,237
30 Nov 20	478.47000 +1.44	480.86	469.20	480.00	2,786,955
27 Nov 20	477.03000 +6.95	482.40	474.86	476.90	1,815,490
25 Nov 20	470.07999 +7.38	472.52	464.85	466.29	2,634,472
24 Nov 20	462.70001 +2.09	464.49	456.68	461.41	2,555,094
23 Nov 20	460.60999 -2.31	467.00	456.17	464.63	2,371,433
20 Nov 20	462.92001 -3.49	470.00	462.36	465.16	1,851,107
19 Nov 20	466.41000 +6.94	471.04	459.26	460.00	3,132,704
18 Nov 20	459.47000 -8.48	467.90	459.26	466.71	2,063,159
17 Nov 20	467.95001 +7.00	469.91	460.00	461.66	2,407,597
16 Nov 20	460.95001 -8.39	469.53	458.25	460.43	2,522,187
13 Nov 20	469.34000 +6.76	470.60	459.00	467.45	2,966,003
12 Nov 20	462.57999 -5.17	474.93	461.15	473.49	2,115,319
11 Nov 20	467.75000 +15.75	470.12	457.50	458.49	2,634,159
10 Nov 20	452.00000 -19.14	468.01	446.00	466.72	4,920,340
09 Nov 20	471.14001 -23.49	499.41	470.76	494.70	3,625,298
06 Nov 20	494.63000 -1.84	498.72	483.00	494.95	1,956,305
05 Nov 20	496.47000 +9.24	502.53	489.80	499.27	2,400,994
04 Nov 20	487.23001 +33.21	494.94	474.47	477.93	4,524,341
03 Nov 20	454.01999 +9.08	457.84	445.67	448.99	1,758,640
02 Nov 20	444.94000 -2.16	456.18	438.94	451.00	2,479,005
30 Oct 20	447.10001 -14.01	459.50	442.51	458.32	3,128,709
29 Oct 20	461.10999 +4.14	464.73	457.28	459.32	2,125,281
28 Oct 20	456.97000 -21.59	470.97	455.88	469.17	2,677,304
27 Oct 20	478.56000 +3.36	481.89	473.47	479.78	1,896,459
26 Oct 20	475.20001 -13.30	488.78	470.13	480.88	2,337,431
23 Oct 20	488.50000 +4.90	488.51	479.51	486.41	1,899,599
22 Oct 20	483.60001 -12.36	496.86	479.40	496.72	2,615,048
21 Oct 20	495.95999 +1.38	499.81	490.57	492.05	1,369,735
20 Oct 20	494.57999 -0.62	500.17	491.91	495.25	1,454,449
19 Oct 20	495.20001 -7.62	507.75	493.20	507.75	1,931,403
16 Oct 20	502.82001 +1.67	510.34	500.70	504.00	2,441,382
15 Oct 20	501.14999 -5.16	502.50	491.85	499.26	2,043,107
14 Oct 20	506.31000 -8.00	516.95	501.60	514.34	2,033,159
13 Oct 20	514.31000 +3.42	519.60	511.90	512.19	2,438,132
12 Oct 20	510.89001 +8.73	516.00	499.54	508.26	3,149,650
09 Oct 20	502.16000 +11.32	502.17	491.18	491.77	1,853,780
08 Oct 20	490.84000 -2.31	499.49	487.56	499.05	1,590,732
07 Oct 20	493.14999 +14.17	493.98	481.43	484.35	2,025,769
06 Oct 20	478.98001 -7.49	491.51	477.50	485.00	2,041,545
05 Oct 20	486.47000 +7.48	486.69	478.99	483.25	1,984,130
02 Oct 20	478.98999 -20.52	496.78	478.64	487.99	2,780,946
01 Oct 20	499.51001 +9.08	501.50	495.76	497.43	2,264,603
30 Sep 20	490.42999 +1.10	497.24	486.22	488.13	3,508,159
29 Sep 20	489.32999 +0.82	493.45	484.17	489.94	2,043,887
28 Sep 20	488.51001 +8.73	489.39	481.18	487.97	2,844,778
25 Sep 20	479.78000 +12.11	481.58	466.01	469.23	2,541,114
24 Sep 20	467.67001 -2.72	471.42	460.27	466.93	2,838,781
23 Sep 20	470.39001 -16.39	488.00	468.23	486.88	2,671,337
22 Sep 20	486.78000 +11.14	487.20	469.56	479.31	2,629,133
21 Sep 20	475.64001 +8.09	475.86	456.73	460.31	3,913,745
18 Sep 20	467.54999 -6.75	478.34	452.52	477.39	7,182,302
17 Sep 20	474.29999 -1.70	475.17	460.50	464.44	4,560,776
16 Sep 20	476.00000 -21.67	505.50	475.50	505.50	8,472,420
15 Sep 20	497.67001 +11.76	499.69	491.49	493.74	5,682,447
14 Sep 20	485.91000 +14.56	490.44	476.87	484.99	4,463,826
11 Sep 20	471.35001 -4.91	489.41	464.48	487.08	4,414,226
10 Sep 20	476.26001 -3.20	501.85	473.50	491.15	4,248,135
09 Sep 20	479.45999 +17.33	483.49	462.48	473.90	3,312,148
08 Sep 20	462.13000 -29.81	481.48	461.18	471.89	4,533,544
04 Sep 20	491.94000 -15.86	511.35	471.71	504.65	3,900,326
03 Sep 20	507.79999 -26.00	527.63	493.42	526.03	5,837,638
02 Sep 20	533.79999 +5.85	536.88	521.41	536.25	2,783,438
01 Sep 20	527.95001 +14.56	528.54	514.48	515.00	2,422,061
31 Aug 20	513.39001 -3.05	516.73	507.77	513.86	2,346,705
28 Aug 20	516.44000 +6.12	518.80	510.94	512.33	1,926,261
27 Aug 20	510.32001 -18.17	523.32	504.46	519.01	3,631,779
26 Aug 20	528.48999 +44.06	533.70	492.23	496.95	7,780,346
25 Aug 20	484.42999 +8.13	484.65	474.42	476.67	3,967,365
24 Aug 20	476.29999 +3.08	480.02	469.52	478.14	1,840,607
21 Aug 20	473.22000 -5.26	477.28	470.34	477.09	2,645,579
20 Aug 20	478.48001 +16.47	479.80	458.89	460.99	2,484,983
19 Aug 20	462.01001 -1.50	468.11	457.59	464.29	2,439,150
18 Aug 20	463.51001 +11.93	464.50	452.84	454.79	2,097,690
17 Aug 20	451.57999 +3.98	456.10	449.20	450.00	1,553,102
14 Aug 20	447.60001 -2.42	452.81	444.43	451.39	1,111,145
13 Aug 20	450.01999 +4.66	455.90	446.07	446.07	2,028,199
12 Aug 20	445.35999 +10.13	447.93	437.37	437.37	2,224,424
11 Aug 20	435.23001 -8.06	444.48	431.59	440.26	1,900,223
10 Aug 20	443.29001 -6.28	451.13	436.50	450.37	1,837,078
07 Aug 20	449.57001 -14.54	461.79	445.09	460.87	3,289,685
06 Aug 20	464.10999 +14.60	464.37	449.13	451.35	2,362,002
05 Aug 20	449.51001 +2.59	454.04	446.35	449.09	2,353,535
04 Aug 20	446.92001 -1.05	449.08	440.70	448.26	2,622,566
03 Aug 20	447.97000 +3.65	450.74	442.28	449.84	2,076,479
31 Jul 20	444.32001 +5.44	444.44	434.80	441.98	2,035,254
30 Jul 20	438.88000 +2.58	440.50	426.81	429.98	1,448,955
29 Jul 20	436.29999 +4.04	440.48	435.04	435.16	1,489,294
28 Jul 20	432.26001 -4.84	438.26	431.33	436.83	1,463,467
27 Jul 20	437.10001 +6.79	438.36	431.01	431.77	1,621,956
24 Jul 20	430.31000 -1.43	435.00	423.44	425.00	1,901,029
23 Jul 20	431.73999 -13.31	448.81	430.30	445.04	2,313,874
22 Jul 20	445.04999 +0.77	449.37	441.76	447.55	1,400,685
21 Jul 20	444.28000 -10.99	456.99	441.75	456.07	2,017,838
20 Jul 20	455.26999 +22.85	456.89	433.00	434.06	3,494,815
17 Jul 20	432.42001 +6.13	433.50	423.70	428.12	2,568,205
16 Jul 20	426.29001 -6.72	430.59	418.51	428.43	2,678,060
15 Jul 20	433.01001 -0.77	439.63	428.73	434.91	2,566,712
14 Jul 20	433.78000 -8.69	437.21	416.29	435.74	5,667,042
13 Jul 20	442.47000 -23.73	470.61	440.64	469.77	3,480,659
10 Jul 20	466.20001 +5.36	467.21	455.48	460.83	3,676,513
09 Jul 20	460.84000 +3.16	463.80	451.88	460.44	2,270,019
08 Jul 20	457.67999 +8.32	458.24	452.00	453.76	1,999,229
07 Jul 20	449.35999 -3.23	459.44	448.72	452.59	2,684,565
06 Jul 20	452.59000 +9.64	455.53	444.69	448.00	2,761,224
02 Jul 20	442.95001 +3.14	448.16	441.36	445.00	2,503,351
01 Jul 20	439.81000 +4.50	442.05	433.62	434.80	2,582,693
30 Jun 20	435.31000 +11.11	436.91	423.86	426.68	2,945,149
29 Jun 20	424.20001 -2.72	428.48	416.03	427.11	2,623,877
26 Jun 20	426.92001 -10.03	438.18	424.71	436.00	3,829,731
25 Jun 20	436.95001 +5.27	437.99	427.58	430.01	2,275,241
24 Jun 20	431.67999 -8.87	442.67	427.47	440.00	3,329,423
23 Jun 20	440.54999 +1.91	446.15	436.01	440.07	3,065,927
22 Jun 20	438.64001 +10.63	438.95	428.54	428.96	3,156,280
19 Jun 20	428.01001 +7.55	429.27	419.65	423.76	3,931,569
18 Jun 20	420.45999 +6.97	420.84	413.00	413.50	2,578,409
17 Jun 20	413.48999 +1.82	417.46	411.36	414.00	2,112,320
16 Jun 20	411.67001 +10.33	414.68	405.48	407.83	3,766,685
15 Jun 20	401.34000 -5.20	406.11	397.00	398.80	3,783,968
12 Jun 20	406.54001 +18.87	411.72	395.41	409.30	8,332,571
11 Jun 20	387.67001 -19.15	404.20	387.37	400.00	4,123,651
10 Jun 20	406.82001 +9.66	409.98	399.49	399.59	3,611,582
09 Jun 20	397.16000 -0.62	402.31	394.15	397.03	2,279,327
08 Jun 20	397.78000 +4.88	398.10	385.84	391.00	2,592,963
05 Jun 20	392.89999 +7.10	396.17	382.00	384.64	2,793,982
04 Jun 20	385.79999 -4.12	395.72	382.28	389.50	2,422,986
03 Jun 20	389.92001 -0.52	391.14	387.46	390.82	2,537,092
02 Jun 20	390.44000 +0.76	390.91	382.03	389.92	2,509,555
01 Jun 20	389.67999 +3.08	389.99	382.89	387.08	2,035,186
29 May 20	386.60001 +6.77	389.05	377.08	382.62	5,937,467
28 May 20	379.82999 +4.66	386.90	372.50	372.50	2,904,450
27 May 20	375.17001 -1.46	375.70	361.44	373.24	3,553,278
26 May 20	376.63000 -8.63	391.27	374.81	391.00	3,525,983
22 May 20	385.26001 +3.09	386.52	380.95	381.39	1,688,159
21 May 20	382.17001 -1.46	385.12	380.60	382.00	2,261,384
20 May 20	383.63000 +11.43	384.40	377.06	377.21	2,824,862
19 May 20	372.20001 +4.23	376.00	368.89	369.88	2,753,685
18 May 20	367.97000 +2.67	375.49	367.21	371.59	2,352,319
15 May 20	365.29999 +9.91	365.48	351.53	351.57	2,626,904
14 May 20	355.39001 -3.17	357.00	348.01	354.00	2,752,031
13 May 20	358.56000 -6.54	367.43	352.71	366.45	3,365,501
12 May 20	365.10001 -6.32	372.72	364.55	371.46	2,071,782
11 May 20	371.42001 +3.91	373.63	364.50	365.84	2,266,282
08 May 20	367.51001 +0.73	371.10	365.41	370.00	2,548,366
07 May 20	366.78000 +4.26	369.50	365.50	368.82	2,466,063
06 May 20	362.51999 +6.39	366.79	357.13	357.92	2,319,702
05 May 20	356.13000 +7.02	359.70	352.39	353.38	2,377,555
04 May 20	349.10999 +5.27	350.60	340.00	340.74	2,372,392
01 May 20	343.84000 -9.80	350.31	340.26	347.24	2,578,615
30 Apr 20	353.64001 +4.47	356.23	346.55	348.01	3,902,173
29 Apr 20	349.17001 +15.72	351.25	335.44	339.53	5,006,415
28 Apr 20	333.45001 -15.05	353.45	332.57	353.09	3,895,571
27 Apr 20	348.50000 +4.40	349.96	345.12	348.80	2,375,636
24 Apr 20	344.10001 +8.73	344.70	333.50	338.00	2,146,162
23 Apr 20	335.37000 -1.40	341.75	334.80	338.90	2,120,251
22 Apr 20	336.76999 +7.78	339.38	332.80	337.41	2,231,819
21 Apr 20	328.98999 -15.89	342.76	325.21	340.90	3,548,202
20 Apr 20	344.88000 +0.77	348.50	338.75	340.79	2,771,970
17 Apr 20	344.10999 +1.41	350.38	340.50	350.09	3,342,418
16 Apr 20	342.70001 +10.15	345.52	336.04	339.71	3,918,632
15 Apr 20	332.54999 -8.22	339.22	329.64	335.34	2,818,631
14 Apr 20	340.76501 +20.12	342.10	328.47	328.77	3,858,854
13 Apr 20	320.64999 +1.95	320.90	313.75	315.94	1,838,954
09 Apr 20	318.70001 +1.52	320.78	310.79	318.65	3,300,177
08 Apr 20	317.17999 +8.25	317.72	308.20	313.88	4,002,545
07 Apr 20	308.92999 -10.20	328.32	306.30	327.41	5,422,270
06 Apr 20	319.13000 +25.52	320.51	299.95	306.56	5,145,092
03 Apr 20	293.60999 -10.35	303.47	289.71	302.06	3,934,718
02 Apr 20	303.95999 +2.75	306.50	293.18	297.76	3,590,071
01 Apr 20	301.20999 -17.03	309.61	298.32	307.00	3,902,957
31 Mar 20	318.23999 -0.15	326.33	312.68	316.41	6,414,549
30 Mar 20	318.39001 +12.56	322.97	308.01	308.89	4,340,463
27 Mar 20	305.82999 -16.84	314.29	300.63	311.70	4,862,124
26 Mar 20	322.67001 +16.76	324.43	305.69	305.99	4,534,399
25 Mar 20	305.91000 -4.09	317.65	298.13	308.00	4,830,363
24 Mar 20	310.00000 +2.73	326.99	301.59	322.96	6,592,213
23 Mar 20	307.26999 +11.93	312.49	287.78	296.67	6,016,822
20 Mar 20	295.34000 -12.17	324.80	293.77	312.92	7,461,753
19 Mar 20	307.51001 +12.90	318.70	281.10	291.77	6,023,835
18 Mar 20	294.60999 -17.20	296.87	255.13	290.00	7,278,981
17 Mar 20	311.81000 +25.78	312.95	278.35	291.20	6,189,140
16 Mar 20	286.03000 -49.47	307.11	283.25	288.36	7,140,139
13 Mar 20	335.50000 +50.50	336.00	298.00	312.88	8,935,220
12 Mar 20	285.00000 -30.23	310.13	283.00	290.41	7,230,152
11 Mar 20	315.23001 -17.15	326.36	309.00	324.32	4,874,326
10 Mar 20	332.38000 +26.59	332.94	309.31	318.98	5,973,672
09 Mar 20	305.79001 -30.98	322.44	305.33	311.68	5,291,910
06 Mar 20	336.76999 -14.26	344.16	326.60	340.45	5,622,911
05 Mar 20	351.03000 -12.82	360.45	347.19	355.06	3,199,006
04 Mar 20	363.85001 +15.51	364.27	350.08	354.38	4,146,282
03 Mar 20	348.34000 -11.94	364.95	344.04	361.76	4,204,501
02 Mar 20	360.28000 +15.16	360.75	342.61	349.81	5,398,135
28 Feb 20	345.12000 +7.60	345.46	324.00	324.42	6,469,131
27 Feb 20	337.51999 -13.82	352.24	337.27	340.00	4,737,676
26 Feb 20	351.34000 +3.54	360.07	348.60	349.40	3,494,105
25 Feb 20	347.79999 -9.61	363.97	346.28	361.00	4,188,112
24 Feb 20	357.41000 -15.54	363.46	349.00	355.39	3,924,013
21 Feb 20	372.95001 -6.01	378.34	368.75	378.02	2,743,135
20 Feb 20	378.95999 -4.32	386.74	373.48	384.00	3,789,340
19 Feb 20	383.28000 +4.43	385.00	381.48	383.83	2,580,455
18 Feb 20	378.85001 -0.82	382.59	378.59	380.20	2,074,715
14 Feb 20	379.67001 +4.83	379.83	375.85	376.28	1,690,561
13 Feb 20	374.84000 +0.55	377.71	372.39	372.56	1,917,119
12 Feb 20	374.29001 +5.01	374.42	367.15	370.64	2,355,797
11 Feb 20	369.28000 -0.72	373.70	367.25	373.03	2,005,005
10 Feb 20	370.00000 +3.91	370.81	365.22	365.44	2,427,076
07 Feb 20	366.09000 -1.37	369.34	364.38	366.00	2,092,872
06 Feb 20	367.45999 +1.91	368.25	363.01	366.16	2,224,882
05 Feb 20	365.54999 -1.19	374.48	362.31	373.99	2,463,385
04 Feb 20	366.73999 +8.74	367.44	360.45	363.43	3,052,967
03 Feb 20	358.00000 +6.86	358.67	352.29	353.41	2,693,989
31 Jan 20	351.14001 -5.60	355.84	348.30	355.84	3,692,938
30 Jan 20	356.73999 +5.08	356.82	349.69	349.69	1,834,931
29 Jan 20	351.66000 -2.97	356.70	351.36	356.70	1,523,203
28 Jan 20	354.63000 +7.73	355.66	347.12	349.00	2,270,756
27 Jan 20	346.89999 -4.47	349.90	340.40	341.04	2,652,030
24 Jan 20	351.37000 -0.39	355.69	349.20	354.10	1,640,163
23 Jan 20	351.76001 +1.70	352.16	347.85	351.02	2,084,658
22 Jan 20	350.06000 +0.06	354.28	349.96	352.60	1,600,485
21 Jan 20	350.00000 +0.26	352.37	345.62	346.37	2,113,656
17 Jan 20	349.73999 +4.36	349.95	346.38	349.00	2,536,157
16 Jan 20	345.38000 +2.44	345.99	342.76	345.98	2,439,600
15 Jan 20	342.94000 -1.69	347.50	342.46	346.42	2,213,374
14 Jan 20	344.63000 -1.00	347.27	343.15	347.01	2,274,687
13 Jan 20	345.63000 +5.82	345.73	341.22	341.54	1,773,390
10 Jan 20	339.81000 -0.64	343.36	339.62	342.05	1,481,141
09 Jan 20	340.45001 +2.58	341.81	338.19	340.14	1,626,380
08 Jan 20	337.87000 +4.48	339.23	333.40	333.81	2,248,531
07 Jan 20	333.39001 -0.32	334.79	332.30	334.15	2,507,261
06 Jan 20	333.70999 +1.90	333.91	328.19	328.29	1,875,122
03 Jan 20	331.81000 -2.62	332.98	328.69	329.17	1,579,371
02 Jan 20	334.42999 +4.62	334.48	329.17	330.00	1,990,496
31 Dec 19	329.81000 +1.47	329.94	326.25	326.25	1,592,512
30 Dec 19	328.34000 -2.45	330.46	325.17	330.35	1,896,731
27 Dec 19	330.79001 -0.41	332.88	329.77	332.88	1,229,983
26 Dec 19	331.20001 +1.56	331.28	329.63	329.63	1,056,199
24 Dec 19	329.64001 +0.69	331.54	328.68	329.00	1,066,406
23 Dec 19	328.95001 +1.34	329.88	327.26	328.83	2,210,706
20 Dec 19	327.60999 -0.02	330.00	325.62	328.37	4,233,263
19 Dec 19	327.63000 +3.25	327.96	324.26	324.38	2,561,397
18 Dec 19	324.38000 +1.53	326.82	322.01	322.10	2,332,734
17 Dec 19	322.85001 -0.95	325.08	321.75	325.04	2,332,492
16 Dec 19	323.79999 +5.86	325.25	319.27	319.27	3,438,739
13 Dec 19	317.94000 +11.98	321.73	313.74	314.11	6,608,031
12 Dec 19	305.95999 +2.22	306.58	300.72	303.00	3,127,412
11 Dec 19	303.73999 -0.43	305.38	301.48	305.15	2,929,453
10 Dec 19	304.17001 -2.88	309.03	304.10	306.62	2,156,696
09 Dec 19	307.04999 +0.82	310.91	306.70	308.91	2,895,186
06 Dec 19	306.23001 +3.20	306.74	303.16	306.20	1,733,188
05 Dec 19	303.03000 +0.52	304.24	301.00	303.13	1,698,102
04 Dec 19	302.51001 -1.40	305.33	301.28	305.00	1,522,832
03 Dec 19	303.91000 +1.16	304.46	297.32	298.24	1,661,171
02 Dec 19	302.75000 -6.78	309.90	299.51	309.22	2,894,691
29 Nov 19	309.53000 +0.47	310.00	308.00	308.52	1,175,056
27 Nov 19	309.06000 +1.16	309.17	305.74	308.50	1,470,036
26 Nov 19	307.89999 +2.62	309.06	304.89	305.00	2,619,497
25 Nov 19	305.28000 +5.98	305.45	300.48	300.48	2,205,626
22 Nov 19	299.29999 +0.50	299.92	295.80	299.59	1,508,874
21 Nov 19	298.79999 -1.30	300.35	296.62	298.99	1,609,828
20 Nov 19	300.10001 -0.50	302.05	297.05	299.39	1,841,524
19 Nov 19	300.60001 +3.44	300.74	296.39	298.75	2,143,343
18 Nov 19	297.16000 -0.34	298.56	296.00	297.55	1,632,801
15 Nov 19	297.50000 +2.97	297.50	293.56	296.54	2,011,741
14 Nov 19	294.53000 +0.99	295.08	292.15	293.54	1,461,895
13 Nov 19	293.54001 +1.82	293.70	290.26	291.86	1,806,939
12 Nov 19	291.72000 +1.45	294.16	290.27	290.79	2,085,313
11 Nov 19	290.26999 -2.19	292.34	289.70	291.95	1,778,006
08 Nov 19	292.45999 +1.69	292.46	288.48	290.02	1,628,523
07 Nov 19	290.76999 +3.37	293.48	286.99	288.30	3,201,667
06 Nov 19	287.39999 -1.89	289.26	285.61	289.11	2,762,414
05 Nov 19	289.29001 +11.79	292.88	283.60	292.11	6,170,607
04 Nov 19	277.50000 -0.32	281.21	276.05	280.56	2,790,240
01 Nov 19	277.82001 -0.11	281.83	277.27	279.14	2,827,222
31 Oct 19	277.92999 -0.48	279.32	275.31	278.27	2,845,383
30 Oct 19	278.41000 +6.96	278.65	272.61	273.25	2,320,773
29 Oct 19	271.45001 +0.10	273.72	271.06	271.68	1,723,508
28 Oct 19	271.35001 +0.37	272.29	268.38	271.58	2,225,827
25 Oct 19	270.98001 +1.28	271.61	267.02	267.80	1,822,271
24 Oct 19	269.70001 +8.38	271.46	263.25	264.04	3,597,687
23 Oct 19	261.32001 +0.23	265.52	259.57	261.00	3,079,754
22 Oct 19	261.09000 -5.75	269.28	260.64	268.49	3,412,660
21 Oct 19	266.84000 +1.32	267.43	262.57	265.63	2,868,802
18 Oct 19	265.51999 -3.72	269.68	262.10	269.36	4,299,275
17 Oct 19	269.23999 -3.46	274.12	267.15	272.61	3,414,775
16 Oct 19	272.70001 -6.69	272.81	267.51	270.23	4,333,191
15 Oct 19	279.39001 +1.61	281.51	278.02	278.17	1,969,235
14 Oct 19	277.78000 -0.51	279.42	277.15	278.11	1,377,172
11 Oct 19	278.29001 +3.31	281.27	277.63	278.37	2,098,200
10 Oct 19	274.98001 +0.71	276.71	272.79	274.06	1,634,808
09 Oct 19	274.26999 +3.44	275.55	272.86	273.52	1,376,725
08 Oct 19	270.82999 -6.07	275.41	270.80	274.46	2,162,370
07 Oct 19	276.89999 -0.06	278.49	275.59	276.32	1,856,382
04 Oct 19	276.95999 +4.56	278.08	273.11	273.11	2,583,298
03 Oct 19	272.39999 +5.74	272.80	263.85	266.92	3,652,220
02 Oct 19	266.66000 -6.05	271.18	265.19	271.18	3,400,605
01 Oct 19	272.70999 -3.54	279.65	271.87	278.99	3,311,550
30 Sep 19	276.25000 -1.29	279.00	275.14	277.54	4,077,253
27 Sep 19	277.54001 -6.27	284.98	274.12	284.63	3,168,377
26 Sep 19	283.81000 +6.38	285.90	277.01	278.46	4,325,923
25 Sep 19	277.42999 +4.96	277.71	267.73	271.90	3,452,563
24 Sep 19	272.47000 -4.97	280.70	271.08	279.58	3,351,591
23 Sep 19	277.44000 -0.47	279.58	275.41	275.93	2,068,852
20 Sep 19	277.91000 -3.35	283.20	274.95	281.60	4,160,719
19 Sep 19	281.26001 +1.54	284.36	279.83	280.17	3,171,211
18 Sep 19	279.72000 -4.97	280.29	270.02	275.35	7,479,171
17 Sep 19	284.69000 +1.76	285.30	280.36	284.04	4,541,202
16 Sep 19	282.92999 +4.58	283.05	275.30	276.62	2,774,732
13 Sep 19	278.35001 +0.33	280.28	276.32	278.22	2,948,590
12 Sep 19	278.01999 +0.24	282.28	277.94	281.00	2,955,024
11 Sep 19	277.78000 +1.64	280.31	274.00	277.66	2,593,970
10 Sep 19	276.14001 -3.16	277.58	272.34	277.58	4,098,222
09 Sep 19	279.29999 -5.64	286.93	276.60	286.52	3,134,613
06 Sep 19	284.94000 -2.81	289.59	283.96	288.20	2,273,061
05 Sep 19	287.75000 +3.15	288.01	281.52	287.83	2,836,385
04 Sep 19	284.60001 +2.15	286.24	282.46	286.04	1,516,136
03 Sep 19	282.45001 -2.06	287.46	281.40	284.25	1,838,081
30 Aug 19	284.51001 -2.12	288.50	280.11	287.41	2,373,297
29 Aug 19	286.63000 +4.50	287.70	283.61	285.71	2,172,535
28 Aug 19	282.13000 -7.32	287.99	280.42	286.55	2,776,067
27 Aug 19	289.45001 +0.71	291.85	286.53	290.66	1,793,394
26 Aug 19	288.73999 +6.30	288.89	283.51	284.86	1,792,971
23 Aug 19	282.44000 -5.25	293.57	280.97	289.23	2,852,522
22 Aug 19	287.69000 -3.84	292.90	285.12	292.57	1,745,838
21 Aug 19	291.53000 +5.82	292.92	286.51	288.54	1,520,460
20 Aug 19	285.70999 -2.26	288.66	285.40	287.97	1,491,067
19 Aug 19	287.97000 +0.52	291.77	287.17	291.32	1,956,105
16 Aug 19	287.45001 +4.74	290.15	283.32	285.58	1,981,029
15 Aug 19	282.70999 -0.95	286.49	280.86	285.64	2,338,678
14 Aug 19	283.66000 -9.51	289.65	281.42	287.60	2,585,987
13 Aug 19	293.17001 +4.52	295.50	286.39	288.23	2,346,691
12 Aug 19	288.64999 -6.18	294.42	287.41	293.14	1,580,529
09 Aug 19	294.82999 -2.95	298.27	292.15	296.14	1,451,132
08 Aug 19	297.78000 +8.76	297.87	290.20	292.75	2,506,035
07 Aug 19	289.01999 +2.81	290.26	282.00	282.24	2,196,689
06 Aug 19	286.20999 +5.85	286.99	282.50	283.63	2,552,138
05 Aug 19	280.35999 -13.35	286.87	276.78	285.04	4,292,566
02 Aug 19	293.70999 -4.73	297.35	289.42	295.57	3,400,897
01 Aug 19	298.44000 -0.42	304.99	296.77	299.15	3,210,196
31 Jul 19	298.85999 -4.78	304.95	295.11	303.61	3,066,861
30 Jul 19	303.64001 -3.58	307.09	302.55	305.07	2,157,952
29 Jul 19	307.22000 -4.05	311.94	301.48	311.94	2,778,446
26 Jul 19	311.26999 +2.54	312.50	309.26	309.97	1,507,922
25 Jul 19	308.73001 -1.54	309.66	306.10	308.66	1,378,470
24 Jul 19	310.26999 +2.39	310.73	305.81	305.81	1,459,247
23 Jul 19	307.88000 -0.67	309.98	305.22	309.91	1,826,893
22 Jul 19	308.54999 +1.68	309.92	307.14	308.39	1,336,736
19 Jul 19	306.87000 -3.21	313.11	305.27	311.56	2,100,253
18 Jul 19	310.07999 +0.69	310.92	306.85	307.21	1,597,673
17 Jul 19	309.39001 +3.69	310.96	306.75	307.13	2,298,481
16 Jul 19	305.70001 -3.06	308.46	305.07	308.00	1,838,747
15 Jul 19	308.76001 -0.66	310.45	307.72	310.00	1,161,681
12 Jul 19	309.42001 +1.82	309.70	304.96	308.01	1,624,840
11 Jul 19	307.60001 +0.62	310.17	305.90	307.39	1,951,519
10 Jul 19	306.98001 +2.78	309.32	305.10	305.10	1,954,088
09 Jul 19	304.20001 +1.28	305.13	300.22	300.56	1,644,254
08 Jul 19	302.92001 -1.06	303.11	300.13	302.76	1,909,180
05 Jul 19	303.98001 -1.72	305.24	298.93	304.01	2,872,770
03 Jul 19	305.70001 +4.31	305.86	301.29	302.00	1,585,273
02 Jul 19	301.39001 +0.42	301.58	299.36	301.19	1,816,885
01 Jul 19	300.97000 +6.32	301.90	297.66	299.55	2,624,198
28 Jun 19	294.64999 +1.42	295.10	291.95	294.50	2,648,300
27 Jun 19	293.23001 +4.51	294.67	290.04	290.04	2,596,919
26 Jun 19	288.72000 +0.75	292.76	288.70	291.26	2,896,763
25 Jun 19	287.97000 -11.90	300.64	287.00	299.21	4,638,470
24 Jun 19	299.87000 +0.54	302.58	298.68	300.00	2,869,223
21 Jun 19	299.32999 -2.78	304.00	299.09	301.46	4,015,546
20 Jun 19	302.10999 +10.90	302.66	293.25	293.25	5,632,525
19 Jun 19	291.20999 +14.43	292.00	284.34	287.00	9,738,584
18 Jun 19	276.78000 +1.18	280.49	276.62	280.37	4,529,340
17 Jun 19	275.60001 +1.32	277.47	274.63	274.63	2,254,229
14 Jun 19	274.28000 -2.02	277.10	274.00	275.91	2,262,838
13 Jun 19	276.29999 -0.54	278.96	275.92	278.59	1,696,743
12 Jun 19	276.84000 +0.85	277.55	274.58	276.13	1,313,852
11 Jun 19	275.98999 -4.35	284.89	272.03	283.91	2,969,720
10 Jun 19	280.34000 +2.18	284.98	280.20	280.98	2,487,726
07 Jun 19	278.16000 +3.36	282.37	275.51	275.87	2,759,013
06 Jun 19	274.79999 +1.94	275.76	271.05	273.72	2,211,787
05 Jun 19	272.85999 +4.15	273.21	268.39	272.78	2,650,396
04 Jun 19	268.70999 +9.68	268.93	257.46	263.27	3,750,815
03 Jun 19	259.03000 -11.87	272.81	257.53	270.51	3,903,421
31 May 19	270.89999 -3.61	272.91	268.75	271.28	2,526,653
30 May 19	274.51001 +1.13	275.09	272.43	274.43	1,601,106
29 May 19	273.38000 -4.87	276.80	272.28	275.29	1,805,982
28 May 19	278.25000 +3.48	281.45	275.37	276.49	2,475,891
24 May 19	274.76999 +0.52	277.48	273.54	273.54	1,878,339
23 May 19	274.25000 -7.57	278.43	271.69	278.29	2,706,419
22 May 19	281.82001 +3.75	282.74	277.26	277.42	1,570,628
21 May 19	278.07001 +2.62	280.00	277.05	278.21	1,793,665
20 May 19	275.45001 -4.40	277.89	273.40	276.10	2,391,950
17 May 19	279.85001 -3.70	284.41	279.07	281.68	2,223,523
16 May 19	283.54999 +6.73	285.87	278.40	278.63	3,413,063
15 May 19	276.82001 +4.96	276.95	269.50	269.82	2,708,559
14 May 19	271.85999 +4.16	274.23	269.29	269.43	2,046,551
13 May 19	267.70001 -10.78	274.19	267.22	270.57	2,698,322
10 May 19	278.48001 +2.69	279.50	270.32	273.58	2,097,736
09 May 19	275.79001 -0.98	277.12	270.80	274.16	1,867,193
08 May 19	276.76999 -0.30	278.37	274.16	275.83	2,611,043
07 May 19	277.07001 -6.59	280.65	273.67	278.82	2,567,977
06 May 19	283.66000 -1.92	284.22	275.81	277.60	1,994,477
03 May 19	285.57999 +5.94	286.35	282.39	282.56	1,979,920
02 May 19	279.64001 -3.71	284.59	278.15	283.14	2,482,283
01 May 19	283.35001 -5.90	291.00	283.19	291.00	2,056,176
30 Apr 19	289.25000 +3.11	289.77	285.25	286.10	3,067,976
29 Apr 19	286.14001 +4.18	291.70	285.38	286.46	5,592,372
26 Apr 19	281.95999 +4.30	282.00	275.79	278.18	2,114,205
25 Apr 19	277.66000 +2.21	279.52	274.38	278.40	1,747,300
24 Apr 19	275.45001 -3.04	280.17	275.25	279.22	1,867,555
23 Apr 19	278.48999 +6.28	278.89	271.59	272.54	2,693,942
22 Apr 19	272.20999 +1.64	272.32	269.20	269.82	1,364,952
18 Apr 19	270.57001 +1.12	270.82	266.64	270.09	2,028,988
17 Apr 19	269.45001 -1.98	272.67	268.44	272.17	2,391,518
16 Apr 19	271.42999 -0.79	273.39	269.64	273.07	1,638,464
15 Apr 19	272.22000 +0.36	273.71	270.62	271.86	1,462,311
12 Apr 19	271.85999 -0.04	273.51	270.82	273.01	1,681,371
11 Apr 19	271.89999 +0.32	272.92	270.77	271.95	2,085,789
10 Apr 19	271.57999 +2.59	272.16	269.01	269.47	1,469,979
09 Apr 19	268.98999 +0.18	269.99	266.80	267.12	1,605,892
08 Apr 19	268.81000 +1.36	269.09	264.70	266.96	1,796,796
05 Apr 19	267.45001 -0.44	269.94	266.59	269.44	1,970,627
04 Apr 19	267.89001 -3.61	271.47	263.72	270.98	2,947,386
03 Apr 19	271.50000 +0.15	274.18	270.98	273.71	2,432,780
02 Apr 19	271.35001 -0.82	273.00	267.63	272.89	1,877,939
01 Apr 19	272.17001 +5.68	272.39	268.19	269.85	2,970,213
29 Mar 19	266.48999 +2.96	266.75	264.20	265.47	2,097,589
28 Mar 19	263.53000 +1.19	265.17	260.88	263.50	2,017,976
27 Mar 19	262.34000 -3.25	265.97	259.04	265.53	2,521,923
26 Mar 19	265.59000 +3.32	267.74	263.84	265.05	3,150,072
25 Mar 19	262.26999 +2.58	263.12	257.10	259.21	2,639,365
22 Mar 19	259.69000 -4.49	264.64	259.52	263.47	3,454,012
21 Mar 19	264.17999 +4.44	264.34	258.40	259.00	2,359,850
20 Mar 19	259.73999 -0.68	262.30	256.17	260.54	3,732,580
19 Mar 19	260.42001 +2.66	260.64	256.34	259.43	4,257,338
18 Mar 19	257.76001 +0.67	259.96	253.89	257.11	4,013,389
15 Mar 19	257.09000 -10.60	260.00	252.03	258.03	12,110,485
14 Mar 19	267.69000 +3.31	268.00	263.52	265.26	5,113,443
13 Mar 19	264.38000 +0.87	269.80	264.13	265.50	3,992,487
12 Mar 19	263.51001 +2.55	264.75	259.01	261.86	2,583,623
11 Mar 19	260.95999 +6.22	261.46	255.77	255.98	2,711,658
08 Mar 19	254.74001 -0.72	255.02	249.10	251.49	2,195,350
07 Mar 19	255.46001 -0.94	257.49	253.29	255.77	3,185,202
06 Mar 19	256.39999 -0.98	259.49	253.84	257.40	1,950,615
05 Mar 19	257.38000 -0.78	259.86	256.36	259.00	2,101,785
04 Mar 19	258.16000 -5.85	267.00	254.08	266.70	2,995,155
01 Mar 19	264.01001 +1.51	266.24	261.50	265.75	2,594,052
28 Feb 19	262.50000 -0.40	266.24	261.76	262.40	3,810,382
27 Feb 19	262.89999 +1.68	263.08	256.52	259.77	2,267,003
26 Feb 19	261.22000 +2.60	262.58	256.37	258.00	2,539,030
25 Feb 19	258.62000 -0.28	262.98	258.18	261.50	1,815,766
22 Feb 19	258.89999 +1.14	260.24	257.61	257.61	2,006,123
21 Feb 19	257.76001 -0.34	259.35	255.12	257.30	2,607,433
20 Feb 19	258.10001 +0.29	260.99	255.92	258.13	2,484,800
19 Feb 19	257.81000 -1.64	260.06	256.45	258.98	3,475,615
15 Feb 19	259.45001 -0.69	260.97	258.07	260.34	2,999,236
14 Feb 19	260.14001 -0.09	261.71	258.01	259.40	1,884,977
13 Feb 19	260.23001 -1.14	263.36	259.37	263.13	1,899,835
12 Feb 19	261.37000 +2.98	262.25	258.67	260.15	2,518,430
11 Feb 19	258.39001 +1.39	259.90	256.19	258.89	3,538,128
08 Feb 19	257.00000 +3.26	257.05	250.64	251.39	2,756,758
07 Feb 19	253.74001 -0.61	254.31	250.28	251.33	2,099,743
06 Feb 19	254.35001 -0.47	255.93	250.71	255.06	2,539,068
05 Feb 19	254.82001 +0.08	258.56	254.01	256.74	3,041,982
04 Feb 19	254.74001 +7.36	256.99	248.06	248.56	3,705,123
01 Feb 19	247.38000 -0.44	251.04	246.10	247.82	3,033,305
31 Jan 19	247.82001 +5.15	249.00	243.00	243.00	5,007,179
30 Jan 19	242.67000 +4.40	243.00	238.87	240.16	2,483,107
29 Jan 19	238.27000 -3.58	242.87	237.27	241.81	1,937,089
28 Jan 19	241.85001 -3.10	243.22	239.35	241.00	2,110,409
25 Jan 19	244.95000 +2.39	247.10	243.43	244.99	3,821,429
24 Jan 19	242.56000 -2.58	245.98	241.18	245.62	3,642,950
23 Jan 19	245.14000 +1.29	248.16	240.60	244.91	2,031,718
22 Jan 19	243.85001 -3.66	245.61	241.19	245.13	4,155,486
18 Jan 19	247.50999 +3.11	250.68	244.45	247.45	3,711,300
17 Jan 19	244.39999 +2.45	245.04	238.78	240.13	2,836,201
16 Jan 19	241.95000 -0.41	244.00	239.68	243.60	2,885,155
15 Jan 19	242.36000 +7.80	243.93	237.26	237.90	3,656,486
14 Jan 19	234.56000 -2.99	236.26	231.96	235.33	2,607,012
11 Jan 19	237.55000 -0.22	239.32	235.23	235.71	3,179,485
10 Jan 19	237.77000 +2.34	238.04	231.71	233.77	2,704,960
09 Jan 19	235.42999 +2.75	238.59	232.00	234.01	3,594,435
08 Jan 19	232.67999 +3.42	233.77	228.33	232.65	3,685,900
07 Jan 19	229.25999 +3.07	232.60	227.29	229.95	3,638,526
04 Jan 19	226.19000 +10.49	227.65	217.48	219.84	4,043,376
03 Jan 19	215.70000 -8.87	223.63	215.15	220.88	3,663,514
02 Jan 19	224.57001 -1.67	226.17	219.00	219.91	2,784,109
31 Dec 18	226.24001 +3.11	227.33	223.24	225.56	2,866,443
28 Dec 18	223.13000 -2.01	228.11	220.87	227.58	3,160,241
27 Dec 18	225.14000 +2.19	225.17	214.16	219.99	3,931,134
26 Dec 18	222.95000 +17.79	222.96	206.25	206.53	5,897,853
24 Dec 18	205.16000 -3.64	212.58	204.95	206.90	2,940,454
21 Dec 18	208.80000 -9.85	222.26	207.37	219.55	8,828,085
20 Dec 18	218.64999 -6.00	224.85	212.83	223.00	6,099,382
19 Dec 18	224.64999 -1.53	231.02	221.11	225.92	6,110,844
18 Dec 18	226.17999 +4.80	228.13	221.55	222.53	5,264,971
17 Dec 18	221.38000 -8.62	230.63	220.48	226.93	7,059,515
14 Dec 18	230.00000 -18.08	240.92	229.91	240.76	12,189,411
13 Dec 18	248.08000 +2.53	251.60	245.20	248.15	5,395,115
12 Dec 18	245.55000 +0.21	251.56	245.04	249.99	4,067,868
11 Dec 18	245.34000 +1.25	251.75	242.78	251.43	3,179,388
10 Dec 18	244.09000 +6.09	245.40	237.01	237.46	3,194,293
07 Dec 18	238.00000 -12.63	249.26	237.65	248.39	3,971,074
06 Dec 18	250.63000 +4.81	250.68	237.96	240.00	3,950,611
04 Dec 18	245.82001 -9.44	254.71	244.98	253.22	4,041,714
03 Dec 18	255.25999 +4.37	260.72	251.82	260.71	4,285,915
30 Nov 18	250.89000 +1.80	251.57	247.09	250.23	5,156,668
29 Nov 18	249.09000 -0.12	252.25	244.31	246.36	3,723,510
28 Nov 18	249.21001 +16.96	250.41	237.74	237.90	6,447,110
27 Nov 18	232.25000 +0.29	232.78	228.68	230.77	2,882,445
26 Nov 18	231.96001 +6.40	233.30	227.91	229.19	3,603,692
23 Nov 18	225.56000 -0.42	227.74	222.51	222.71	1,691,015
21 Nov 18	225.98000 +6.25	228.99	222.24	225.33	4,846,563
20 Nov 18	219.73000 +0.04	222.84	207.02	209.41	6,180,467
19 Nov 18	219.69000 -19.20	238.65	218.72	237.50	7,641,894
16 Nov 18	238.89000 -1.06	240.14	235.37	239.52	2,897,385
15 Nov 18	239.95000 +4.73	241.43	231.33	233.98	3,383,487
14 Nov 18	235.22000 -3.52	242.91	231.91	242.16	3,261,302
13 Nov 18	238.74001 +2.07	243.00	235.85	238.38	4,017,536
12 Nov 18	236.67000 -8.17	244.80	235.36	244.14	3,498,270
09 Nov 18	244.84000 -5.12	248.29	241.16	247.56	2,765,862
08 Nov 18	249.96001 -3.47	254.13	247.74	253.31	2,389,273
07 Nov 18	253.42999 +12.87	253.96	243.81	244.80	3,790,606
06 Nov 18	240.56000 +0.67	244.64	237.76	240.48	2,446,675
05 Nov 18	239.89000 +0.25	241.00	233.62	240.00	3,224,119
02 Nov 18	239.64000 -5.64	247.47	237.80	246.57	4,335,346
01 Nov 18	245.28000 -0.48	247.55	241.49	245.69	3,192,176
31 Oct 18	245.75999 +7.35	249.60	243.67	245.41	4,422,974
30 Oct 18	238.41000 -1.34	242.50	231.70	238.99	5,626,772
29 Oct 18	239.75000 -6.05	254.53	233.40	250.67	4,725,035
26 Oct 18	245.80000 -7.12	252.18	241.40	243.85	4,505,846
25 Oct 18	252.92000 +14.48	253.59	241.66	242.17	5,283,634
24 Oct 18	238.44000 -13.32	254.60	238.23	250.61	4,859,524
23 Oct 18	251.75999 +0.70	254.91	242.56	246.19	5,006,280
22 Oct 18	251.06000 +6.03	251.63	242.80	246.00	3,486,990
19 Oct 18	245.03000 -5.32	252.89	243.64	252.73	4,070,625
18 Oct 18	250.35001 -8.56	257.21	246.01	256.19	5,378,932
17 Oct 18	258.91000 -1.76	261.89	255.26	261.21	4,405,056
16 Oct 18	260.67001 +22.66	261.73	251.77	252.50	8,679,636
15 Oct 18	238.00999 -10.86	248.37	238.00	248.34	5,106,421
12 Oct 18	248.87000 +10.28	249.91	242.78	247.74	4,779,938
11 Oct 18	238.59000 +0.68	245.72	234.72	236.41	7,042,917
10 Oct 18	237.91000 -16.25	253.38	237.86	252.52	5,309,318
09 Oct 18	254.16000 -0.53	258.72	251.71	254.16	2,597,721
08 Oct 18	254.69000 -8.53	263.46	248.69	261.84	5,109,168
05 Oct 18	263.22000 -0.49	266.10	258.31	263.96	3,098,832
04 Oct 18	263.70999 -6.80	271.07	260.54	269.50	3,780,326
03 Oct 18	270.51001 -1.49	274.17	269.76	273.25	2,726,375
02 Oct 18	272.00000 -3.49	277.03	271.85	274.71	3,254,406
01 Oct 18	275.48999 +5.54	276.63	271.46	271.76	3,553,432
28 Sep 18	269.95001 +0.04	272.26	268.44	269.75	2,784,504
27 Sep 18	269.91000 +1.44	272.42	269.25	270.00	1,735,155
26 Sep 18	268.47000 +0.63	270.68	266.66	268.56	2,027,658
25 Sep 18	267.84000 +3.75	268.43	264.20	264.60	2,298,022
24 Sep 18	264.09000 +3.21	264.46	257.07	260.00	2,619,133
21 Sep 18	260.88000 -5.46	267.50	260.24	266.15	6,186,497
20 Sep 18	266.34000 +1.46	269.54	264.19	266.47	2,560,184
19 Sep 18	264.88000 -5.91	271.95	263.61	271.14	2,801,378
18 Sep 18	270.79001 +2.54	273.78	266.60	267.61	2,684,423
17 Sep 18	268.25000 -6.44	275.78	267.68	275.00	3,080,942
14 Sep 18	274.69000 +6.17	277.61	268.00	269.00	6,182,502
13 Sep 18	268.51999 +0.73	270.00	265.01	267.13	4,773,968
12 Sep 18	267.79001 +0.79	270.94	266.45	267.83	3,365,421
11 Sep 18	267.00000 +1.63	268.60	263.31	265.30	2,866,078
10 Sep 18	265.37000 +4.50	265.93	260.79	264.27	2,633,558
07 Sep 18	260.87000 +1.12	263.67	257.12	258.00	2,894,348
06 Sep 18	259.75000 +3.61	260.27	255.14	256.95	2,810,834
05 Sep 18	256.14001 -10.54	266.16	254.54	265.61	4,203,322
04 Sep 18	266.67999 +3.17	266.93	262.30	263.67	2,158,226
31 Aug 18	263.51001 -2.92	266.83	263.20	265.55	2,944,461
30 Aug 18	266.42999 -1.93	269.05	265.50	266.72	2,409,250
29 Aug 18	268.35999 +5.32	269.96	262.56	263.00	3,155,151
28 Aug 18	263.04001 +0.64	263.70	261.03	263.70	1,867,069
27 Aug 18	262.39999 +0.89	263.70	259.39	263.00	2,433,040
24 Aug 18	261.51001 +4.51	263.39	258.33	258.33	3,862,275
23 Aug 18	257.00000 +1.46	258.33	254.47	254.62	2,984,332
22 Aug 18	255.53999 +4.04	256.16	250.36	250.59	1,895,350
21 Aug 18	251.50000 +1.74	253.33	250.36	250.45	2,168,922
20 Aug 18	249.75999 +4.06	250.37	246.00	246.08	2,901,290
17 Aug 18	245.70000 -3.19	249.22	243.71	248.39	2,744,156
16 Aug 18	248.89000 -1.63	253.30	248.10	252.79	2,420,379
15 Aug 18	250.52000 -5.53	255.83	248.02	253.80	2,744,650
14 Aug 18	256.04999 +2.51	256.25	252.09	254.38	2,100,345
13 Aug 18	253.53999 -0.16	256.60	253.30	254.16	1,535,494
10 Aug 18	253.70000 -0.10	254.97	251.50	252.00	1,788,961
09 Aug 18	253.80000 -0.03	255.75	253.39	254.55	2,092,042
08 Aug 18	253.83000 +0.44	254.57	251.63	252.95	1,589,803
07 Aug 18	253.39000 -0.72	255.16	252.45	254.50	1,885,363
06 Aug 18	254.11000 +0.83	254.88	251.54	252.74	1,535,405
03 Aug 18	253.28000 +1.06	254.39	249.48	252.57	2,100,275
02 Aug 18	252.22000 +4.21	252.57	245.00	245.70	2,395,360
01 Aug 18	248.00999 +3.33	248.76	244.24	245.00	3,185,354
31 Jul 18	244.67999 +2.36	246.80	241.16	244.93	2,939,488
30 Jul 18	242.32001 -12.49	254.76	240.10	254.42	5,496,791
27 Jul 18	254.81000 -7.12	262.86	253.05	262.05	3,030,864
26 Jul 18	261.92999 -1.24	263.83	258.49	261.92	2,266,146
25 Jul 18	263.17001 +5.68	263.50	257.83	258.35	2,345,975
24 Jul 18	257.48999 -1.98	262.73	255.93	261.04	2,433,299
23 Jul 18	259.47000 +1.93	260.14	256.38	257.66	1,935,668
20 Jul 18	257.54001 -0.14	259.45	256.74	258.17	2,224,270
19 Jul 18	257.67999 -2.10	259.60	256.36	258.00	1,980,234
18 Jul 18	259.78000 +1.47	260.94	256.54	257.86	2,637,027
17 Jul 18	258.31000 +3.63	258.68	250.71	252.68	2,551,989
16 Jul 18	254.67999 -3.91	259.04	253.83	258.63	2,165,057
13 Jul 18	258.59000 +3.72	259.51	253.49	254.64	3,934,327
12 Jul 18	254.87000 +6.75	255.05	249.38	249.94	2,761,631
11 Jul 18	248.12000 -0.51	249.74	245.85	246.65	1,730,608
10 Jul 18	248.63000 -1.14	250.85	248.21	250.47	2,012,389
09 Jul 18	249.77000 +1.58	250.66	246.37	249.90	2,170,678
06 Jul 18	248.19000 +4.01	248.72	243.22	244.48	1,889,695
05 Jul 18	244.17999 +2.17	244.62	242.14	243.04	1,863,413
03 Jul 18	242.00999 -1.25	245.94	241.67	244.72	1,307,705
02 Jul 18	243.25999 -0.55	243.33	239.60	241.05	4,127,360
29 Jun 18	243.81000 +4.00	245.49	241.50	241.88	3,774,674
28 Jun 18	239.81000 +2.13	241.82	236.44	236.59	2,217,390
27 Jun 18	237.67999 -4.57	244.98	237.51	243.46	3,499,484
26 Jun 18	242.25000 +2.57	244.23	239.66	240.67	2,998,299
25 Jun 18	239.67999 -3.95	241.96	235.87	240.15	4,575,365
22 Jun 18	243.63000 -5.20	248.80	243.26	248.11	4,124,488
21 Jun 18	248.83000 -2.41	252.72	247.57	252.00	2,639,732
20 Jun 18	251.24001 -0.50	254.80	250.98	253.50	2,577,487
19 Jun 18	251.74001 -3.95	253.65	247.90	251.83	3,532,529
18 Jun 18	255.69000 +3.87	256.77	249.80	250.52	3,764,273
15 Jun 18	251.82001 -6.28	253.87	247.52	251.28	9,052,820
14 Jun 18	258.10001 +1.97	258.91	256.58	257.15	5,618,308
13 Jun 18	256.13000 +3.54	257.90	253.65	253.70	3,590,741
12 Jun 18	252.59000 +1.59	254.80	251.13	252.65	3,513,342
11 Jun 18	251.00000 -0.21	253.48	250.13	251.76	2,868,208
08 Jun 18	251.21001 +3.70	251.66	245.83	246.86	2,880,597
07 Jun 18	247.50999 -6.44	254.05	244.03	253.24	4,169,213
06 Jun 18	253.95000 +1.25	254.07	251.50	253.75	3,963,638
05 Jun 18	252.70000 -0.64	254.06	251.11	254.00	2,677,427
04 Jun 18	253.34000 +2.03	254.72	251.10	252.85	3,058,747
01 Jun 18	251.31000 +2.03	251.83	248.85	250.55	2,773,194
31 May 18	249.28000 +1.88	251.52	246.58	247.11	3,838,370
30 May 18	247.39999 +5.21	248.56	244.39	244.40	2,319,344
29 May 18	242.19000 -1.37	243.38	240.38	242.99	2,093,449
25 May 18	243.56000 -1.59	245.79	242.87	245.00	2,152,871
24 May 18	245.14999 +1.24	245.90	240.72	243.79	2,779,634
23 May 18	243.91000 +5.12	244.09	236.00	236.32	2,757,629
22 May 18	238.78999 +0.69	243.49	237.76	241.15	2,950,223
21 May 18	238.10001 +0.01	240.78	237.11	239.85	1,757,941
18 May 18	238.09000 +1.24	239.28	235.26	236.24	1,888,196
17 May 18	236.85001 -0.54	239.66	234.83	237.32	1,690,642
16 May 18	237.39000 +0.79	238.12	235.84	236.59	1,843,652
15 May 18	236.60001 -1.77	237.35	233.00	235.64	2,130,349
14 May 18	238.37000 -3.51	243.34	237.24	242.00	2,670,821
11 May 18	241.88000 +0.73	241.93	238.79	241.03	2,261,704
10 May 18	241.14999 +1.41	241.76	238.24	240.46	1,941,395
09 May 18	239.74001 +5.18	240.15	233.52	235.00	3,091,588
08 May 18	234.56000 +3.57	235.00	228.75	229.74	2,244,572
07 May 18	230.99001 +2.48	232.36	229.02	229.54	1,808,338
04 May 18	228.50999 +2.46	229.39	223.39	223.89	1,663,737
03 May 18	226.05000 +4.95	227.37	218.74	220.01	2,507,925
02 May 18	221.10001 -2.98	224.50	220.55	224.30	2,202,895
01 May 18	224.08000 +2.48	224.49	219.38	220.77	1,792,948
30 Apr 18	221.60001 -0.30	224.14	219.54	223.27	1,766,330
27 Apr 18	221.89999 -0.01	224.18	219.68	223.08	1,503,148
26 Apr 18	221.91000 +4.59	223.19	218.85	219.77	2,235,942
25 Apr 18	217.32001 -0.57	219.40	213.25	218.16	2,946,092
24 Apr 18	217.89000 -7.41	228.30	215.78	227.00	3,450,849
23 Apr 18	225.30000 +0.06	229.15	224.75	226.39	2,137,988
20 Apr 18	225.24001 -2.38	227.60	223.05	227.00	2,403,683
19 Apr 18	227.62000 -3.48	230.43	226.28	230.11	2,620,107
18 Apr 18	231.10001 -0.06	233.17	228.62	231.70	2,261,576
17 Apr 18	231.16000 +4.64	232.21	228.07	228.56	3,404,449
16 Apr 18	226.52000 +2.46	227.23	222.95	226.08	2,130,698
13 Apr 18	224.06000 -2.90	228.95	222.55	228.85	2,029,265
12 Apr 18	226.96001 +3.33	228.39	225.12	225.72	2,084,110
11 Apr 18	223.63000 -0.90	226.62	222.54	222.93	1,851,054
10 Apr 18	224.53000 +5.36	225.16	221.18	222.61	2,845,870
09 Apr 18	219.17000 +0.56	224.44	218.82	220.08	2,536,139
06 Apr 18	218.61000 -4.93	224.46	216.75	221.89	2,964,487
05 Apr 18	223.53999 -1.51	228.80	221.60	227.94	4,084,913
04 Apr 18	225.05000 +9.12	226.28	210.50	210.71	4,474,394
03 Apr 18	215.92999 +3.65	217.85	212.28	214.78	3,017,824
02 Apr 18	212.28000 -3.80	216.50	207.22	214.81	3,494,946
29 Mar 18	216.08000 +3.54	219.59	210.27	213.35	3,757,447
28 Mar 18	212.53999 -1.26	217.15	209.04	213.72	4,503,154
27 Mar 18	213.80000 -15.11	230.98	212.25	229.90	5,164,261
26 Mar 18	228.91000 +13.89	229.15	218.50	218.83	4,434,467
23 Mar 18	215.02000 -5.50	222.46	214.78	219.52	4,188,139
22 Mar 18	220.52000 -6.33	225.87	220.26	223.86	2,931,334
21 Mar 18	226.85001 -2.90	229.25	225.61	228.76	3,910,324
20 Mar 18	229.75000 +7.57	231.34	223.00	223.19	4,811,898
19 Mar 18	222.17999 -3.37	226.59	218.68	224.48	3,889,296
16 Mar 18	225.55000 +6.68	228.88	224.00	227.18	8,560,410
15 Mar 18	218.87000 +0.43	221.47	218.06	220.00	3,972,044
14 Mar 18	218.44000 -1.32	221.46	217.60	220.75	3,346,182
13 Mar 18	219.75999 -1.18	224.90	218.43	223.00	4,704,309
12 Mar 18	220.94000 -0.17	223.11	220.34	222.97	3,164,229
09 Mar 18	221.11000 +4.71	221.27	217.19	218.00	2,563,432
08 Mar 18	216.39999 -0.46	219.71	214.86	218.03	2,196,084
07 Mar 18	216.86000 +4.85	217.44	211.00	211.33	2,795,072
06 Mar 18	212.00999 +0.85	212.74	209.88	212.44	2,169,010
05 Mar 18	211.16000 +1.37	212.00	206.92	208.75	2,111,808
02 Mar 18	209.78999 +3.76	210.21	201.76	203.96	2,624,675
01 Mar 18	206.03000 -3.10	210.68	204.45	210.32	2,632,234
28 Feb 18	209.13000 +0.31	213.44	209.10	210.69	2,198,029
27 Feb 18	208.82001 -3.33	212.76	208.25	211.99	2,270,187
26 Feb 18	212.14999 +2.41	212.35	209.26	211.29	2,387,717
23 Feb 18	209.74001 +7.13	209.78	203.31	204.22	2,305,834
22 Feb 18	202.61000 +0.52	204.22	201.68	203.07	1,528,383
21 Feb 18	202.09000 -0.89	206.83	202.02	204.45	2,020,423
20 Feb 18	202.98000 +1.42	205.12	199.18	200.46	2,661,258
16 Feb 18	201.56000 -1.41	203.90	200.74	202.52	2,143,390
15 Feb 18	202.97000 +5.84	203.28	197.13	198.97	2,200,958
14 Feb 18	197.13000 +3.65	197.50	191.95	192.48	2,469,287
13 Feb 18	193.48000 +1.33	194.31	190.39	190.85	1,950,162
12 Feb 18	192.14999 +4.16	192.99	188.56	189.00	2,795,917
09 Feb 18	187.99001 +2.83	189.71	179.34	187.33	3,481,182
08 Feb 18	185.16000 -7.18	192.97	185.02	192.84	3,493,502
07 Feb 18	192.34000 -2.13	196.24	192.02	193.87	2,890,969
06 Feb 18	194.47000 +4.20	194.82	182.10	186.59	4,346,919
05 Feb 18	190.27000 -5.37	198.46	188.00	194.06	2,965,282
02 Feb 18	195.64000 -3.74	199.40	195.44	197.33	2,534,935
01 Feb 18	199.38000 -0.38	201.75	198.08	199.12	2,353,675
31 Jan 18	199.75999 +2.86	200.96	196.75	197.13	2,514,574
30 Jan 18	196.89999 -1.33	197.73	194.89	197.25	3,034,232
29 Jan 18	198.23000 -3.07	200.86	197.87	200.11	1,876,216
26 Jan 18	201.30000 +3.79	201.55	198.25	198.50	2,262,478
25 Jan 18	197.50999 -0.27	199.24	196.07	198.08	2,527,411
24 Jan 18	197.78000 -2.31	202.30	196.52	201.82	3,202,203
23 Jan 18	200.09000 +2.25	204.45	199.44	202.29	3,890,118
22 Jan 18	197.84000 +2.11	198.00	194.42	195.70	1,549,286
19 Jan 18	195.73000 -0.47	196.63	194.65	196.24	2,239,859
18 Jan 18	196.20000 -0.29	196.59	194.06	196.21	2,402,433
17 Jan 18	196.49001 +4.03	197.12	192.77	194.01	2,728,339
16 Jan 18	192.46001 -2.59	198.21	191.71	195.92	4,566,819
12 Jan 18	195.05000 +6.13	195.50	188.99	189.09	4,214,653
11 Jan 18	188.92000 +1.81	188.94	186.18	187.29	1,574,478
10 Jan 18	187.11000 +0.41	187.27	185.07	185.21	1,654,105
09 Jan 18	186.70000 +1.66	186.97	183.93	185.57	1,787,416
08 Jan 18	185.03999 -0.30	185.60	183.83	184.95	2,008,362
05 Jan 18	185.34000 +2.12	185.90	183.54	185.00	2,257,425
04 Jan 18	183.22000 +2.18	184.06	181.64	181.93	2,204,879
03 Jan 18	181.03999 +3.34	181.89	177.70	178.00	2,500,691
02 Jan 18	177.70000 +2.46	177.80	175.26	175.85	2,378,938
29 Dec 17	175.24001 -0.31	176.97	175.10	175.19	1,786,342
28 Dec 17	175.55000 +0.19	176.00	174.85	175.92	993,542
27 Dec 17	175.36000 +0.92	175.44	173.97	174.65	1,349,338
26 Dec 17	174.44000 -0.56	175.00	173.03	174.36	907,462
22 Dec 17	175.00000 +0.44	175.10	173.75	173.99	1,684,937
21 Dec 17	174.56000 +0.31	175.32	174.00	174.05	2,150,362
20 Dec 17	174.25000 -0.72	176.00	172.92	176.00	2,661,456
19 Dec 17	174.97000 -1.77	176.76	174.23	176.01	2,427,837
18 Dec 17	176.74001 -0.77	179.15	175.31	178.42	3,167,201
15 Dec 17	177.50999 +2.51	179.98	174.30	179.36	8,845,867
14 Dec 17	175.00000 -1.83	178.72	174.98	178.26	3,953,265
13 Dec 17	176.83000 +4.29	177.42	173.29	173.50	4,362,111
12 Dec 17	172.53999 -1.77	174.13	170.43	172.69	3,815,640
11 Dec 17	174.31000 +0.74	174.98	173.20	173.77	2,671,466
08 Dec 17	173.57001 -1.04	177.20	173.17	177.08	2,042,538
07 Dec 17	174.61000 +1.09	175.90	172.13	173.46	2,248,735
06 Dec 17	173.52000 +5.98	173.96	165.75	166.79	3,690,600
05 Dec 17	167.53999 -0.90	171.78	165.68	167.69	4,575,471
04 Dec 17	168.44000 -11.08	180.62	168.43	180.34	5,902,809
01 Dec 17	179.52000 -1.95	182.00	177.13	179.51	2,997,390
30 Nov 17	181.47000 +4.62	181.67	176.55	178.14	3,890,286
29 Nov 17	176.85001 -8.55	184.73	175.31	183.87	4,230,042
28 Nov 17	185.39999 +0.40	186.27	184.37	185.62	1,624,178
27 Nov 17	185.00000 +0.54	185.84	184.09	184.83	1,273,931
24 Nov 17	184.46001 +1.56	184.71	182.96	182.96	662,988
22 Nov 17	182.89999 -1.25	184.50	182.62	184.32	1,456,029
21 Nov 17	184.14999 +1.81	185.55	182.84	183.75	1,964,849
20 Nov 17	182.34000 +0.10	183.43	181.34	182.80	1,105,236
17 Nov 17	182.24001 -0.06	182.91	181.13	182.08	1,433,667
16 Nov 17	182.30000 +2.22	182.44	180.58	181.18	1,822,628
15 Nov 17	180.08000 -1.24	181.73	179.60	180.92	1,969,294
14 Nov 17	181.32001 -0.53	182.17	180.31	181.98	1,499,257
13 Nov 17	181.85001 +0.13	182.32	179.75	180.50	1,473,120
10 Nov 17	181.72000 -0.20	182.06	179.83	181.00	2,063,218
09 Nov 17	181.92000 -2.14	183.08	179.03	182.88	2,689,531
08 Nov 17	184.06000 +3.18	184.44	181.06	181.19	1,791,797
07 Nov 17	180.88000 +0.08	181.78	180.11	181.23	2,493,881
06 Nov 17	180.80000 -1.50	182.29	180.54	182.01	2,011,858
03 Nov 17	182.30000 +1.36	182.74	179.64	181.76	2,232,061
02 Nov 17	180.94000 +4.69	181.48	175.80	178.02	3,249,876
01 Nov 17	176.25000 +1.09	176.94	174.70	176.59	1,965,843
31 Oct 17	175.16000 -0.87	176.73	174.52	176.16	2,587,085
30 Oct 17	176.03000 -1.30	177.48	174.45	177.00	1,744,646
27 Oct 17	177.33000 +3.58	177.58	174.02	174.02	2,780,673
26 Oct 17	173.75000 +1.92	175.02	172.02	172.06	2,516,979
25 Oct 17	171.83000 +0.25	173.41	170.04	170.37	2,719,407
24 Oct 17	171.58000 -0.58	172.49	170.49	171.47	2,231,407
23 Oct 17	172.16000 -3.48	175.85	171.83	175.68	3,193,661
20 Oct 17	175.64000 +3.91	175.87	171.35	171.50	5,892,761
19 Oct 17	171.73000 +18.73	172.15	164.42	165.50	13,318,667
18 Oct 17	153.00000 +2.62	153.43	149.03	150.33	3,532,432
17 Oct 17	150.38000 -0.08	150.93	148.15	150.52	3,509,010
16 Oct 17	150.46001 -3.47	153.07	149.28	151.15	3,813,377
13 Oct 17	153.92999 +0.32	154.59	153.06	153.96	2,475,794
12 Oct 17	153.61000 -0.04	154.85	153.39	153.72	2,421,053
11 Oct 17	153.64999 +1.50	154.00	151.35	152.09	2,711,994
10 Oct 17	152.14999 +0.65	152.86	151.32	152.00	2,767,284
09 Oct 17	151.50000 +0.38	151.57	150.25	150.76	1,455,938
06 Oct 17	151.12000 +0.87	151.36	149.53	149.96	2,247,288
05 Oct 17	150.25000 +2.30	150.45	147.71	148.49	2,329,874
04 Oct 17	147.95000 -0.65	148.46	146.60	148.21	2,847,836
03 Oct 17	148.60001 +0.66	148.80	147.99	148.48	1,778,811
02 Oct 17	147.94000 -1.24	150.48	147.52	149.79	2,307,621
29 Sep 17	149.17999 +2.35	149.28	146.60	146.69	2,135,508
28 Sep 17	146.83000 +0.40	147.32	145.39	146.14	1,611,755
27 Sep 17	146.42999 +1.03	147.09	145.75	146.31	2,832,783
26 Sep 17	145.39999 +0.83	146.35	143.96	145.50	3,201,699
25 Sep 17	144.57001 -3.93	148.71	143.95	148.39	4,784,309
22 Sep 17	148.50000 -0.80	149.50	147.85	148.69	2,910,694
21 Sep 17	149.30000 -0.66	151.25	148.30	150.38	4,847,621
20 Sep 17	149.96001 -6.64	152.40	149.00	151.99	9,131,679
19 Sep 17	156.60001 +0.83	157.05	155.81	156.30	3,477,975
18 Sep 17	155.77000 +1.28	156.30	154.37	155.01	2,454,979
15 Sep 17	154.49001 -0.46	155.19	153.56	154.90	2,953,889
14 Sep 17	154.95000 -1.29	156.20	154.68	155.37	1,643,153
13 Sep 17	156.24001 -0.07	156.70	155.39	155.88	1,212,593
12 Sep 17	156.31000 -0.56	157.22	154.92	156.76	1,696,179
11 Sep 17	156.87000 +1.53	157.89	156.38	156.59	1,612,915
08 Sep 17	155.34000 -0.13	155.88	154.29	155.24	1,441,080
07 Sep 17	155.47000 +1.71	155.88	153.64	154.49	1,414,048
06 Sep 17	153.75999 -0.52	155.55	153.61	155.11	1,200,200
05 Sep 17	154.28000 -0.78	155.41	153.31	154.83	1,268,901
01 Sep 17	155.06000 -0.10	156.06	154.38	155.76	1,292,249
31 Aug 17	155.16000 +1.49	155.36	154.35	154.36	1,850,391
30 Aug 17	153.67000 +1.53	154.26	151.89	152.05	1,453,653
29 Aug 17	152.14000 +0.35	152.76	150.01	150.55	1,122,544
28 Aug 17	151.78999 +0.34	152.50	151.19	151.87	922,616
25 Aug 17	151.45000 +0.64	153.00	150.91	152.00	1,163,074
24 Aug 17	150.81000 -0.29	151.83	149.17	151.22	1,349,527
23 Aug 17	151.10001 -1.15	152.18	150.75	152.18	1,303,270
22 Aug 17	152.25000 +2.99	152.59	150.14	150.14	1,937,080
21 Aug 17	149.25999 +1.29	149.33	147.57	148.05	1,237,614
18 Aug 17	147.97000 -0.26	148.69	147.12	147.74	1,684,173
17 Aug 17	148.23000 -3.57	151.72	148.19	151.66	2,055,994
16 Aug 17	151.80000 +1.44	151.99	149.76	150.70	1,427,886
15 Aug 17	150.36000 +1.20	150.65	148.41	149.56	1,131,102
14 Aug 17	149.16000 +2.69	149.50	147.56	147.81	1,146,768
11 Aug 17	146.47000 +1.55	147.10	144.18	145.25	1,321,035
10 Aug 17	144.92000 -3.43	147.74	144.72	147.23	1,847,436
09 Aug 17	148.35001 +0.54	148.50	146.50	146.68	1,151,688
08 Aug 17	147.81000 -0.63	148.86	146.36	148.14	1,485,434
07 Aug 17	148.44000 +0.73	148.90	147.54	147.74	1,455,624
04 Aug 17	147.71001 -0.08	148.62	147.27	148.25	1,469,260
03 Aug 17	147.78999 +0.66	147.98	145.68	147.47	1,413,564
02 Aug 17	147.13000 -1.31	147.60	144.52	147.56	2,065,173
01 Aug 17	148.44000 +1.95	148.90	147.54	147.74	1,504,934
31 Jul 17	146.49001 -0.24	146.91	145.06	146.36	2,086,152
28 Jul 17	146.73000 +0.53	147.24	144.50	145.77	1,347,691
27 Jul 17	146.20000 -3.58	150.37	144.28	149.87	2,992,238
26 Jul 17	149.78000 +1.57	149.83	148.42	148.62	1,231,814
25 Jul 17	148.21001 -1.32	149.90	148.14	149.82	1,528,077
24 Jul 17	149.53000 +0.01	149.95	149.04	149.16	1,402,935
21 Jul 17	149.52000 -0.42	150.40	148.91	149.16	1,760,496
20 Jul 17	149.94000 +1.02	150.10	148.35	149.07	1,550,135
19 Jul 17	148.92000 +1.03	149.32	147.50	147.89	1,743,349
18 Jul 17	147.89000 +1.49	147.96	145.37	146.47	1,761,609
17 Jul 17	146.39999 +0.24	146.73	145.39	146.16	1,301,725
14 Jul 17	146.16000 +1.11	146.48	145.22	145.59	2,239,954
13 Jul 17	145.05000 -0.86	146.48	144.93	145.91	1,290,943
12 Jul 17	145.91000 +2.98	146.19	143.79	144.00	1,796,610
11 Jul 17	142.92999 -0.41	143.98	142.12	142.99	1,582,970
10 Jul 17	143.34000 +1.12	143.88	141.57	142.21	1,559,903
07 Jul 17	142.22000 +1.47	143.36	140.97	141.07	1,471,108
06 Jul 17	140.75000 -0.46	141.18	138.88	139.73	1,778,197
05 Jul 17	141.21001 +2.80	141.97	138.55	138.65	2,161,137
03 Jul 17	138.41000 -3.03	142.15	138.31	141.73	1,785,944
30 Jun 17	141.44000 +0.20	142.81	140.74	141.87	2,292,260
29 Jun 17	141.24001 -2.57	143.20	139.65	143.06	2,592,002
28 Jun 17	143.81000 +1.27	144.08	141.15	143.01	2,455,586
27 Jun 17	142.53999 -2.42	144.81	142.54	144.33	2,979,371
26 Jun 17	144.96001 -0.45	146.89	144.36	146.06	2,705,715
23 Jun 17	145.41000 +1.72	145.59	143.06	143.75	3,032,264
22 Jun 17	143.69000 -0.55	145.77	143.66	145.15	3,530,747
21 Jun 17	144.24001 +3.33	147.45	142.75	145.08	8,018,353
20 Jun 17	140.91000 +0.56	142.30	140.19	141.21	4,691,823
19 Jun 17	140.35001 +2.51	141.47	138.63	138.79	4,289,569
16 Jun 17	137.84000 +0.32	138.35	136.29	137.35	4,123,411
15 Jun 17	137.52000 -0.73	137.90	134.45	136.63	2,785,500
14 Jun 17	138.25000 -0.84	140.85	136.41	139.29	2,803,037
13 Jun 17	139.09000 +1.84	139.86	138.09	138.79	2,780,810
12 Jun 17	137.25000 -0.80	138.64	131.20	133.72	6,699,269
09 Jun 17	138.05000 -4.58	143.59	135.76	143.14	4,062,545
08 Jun 17	142.63000 -0.99	143.97	141.74	143.96	2,751,070
07 Jun 17	143.62000 +0.59	143.77	142.45	143.33	1,572,648
06 Jun 17	143.03000 -0.56	144.17	142.73	143.35	2,089,424
05 Jun 17	143.59000 +0.11	144.34	143.51	144.14	1,748,393
02 Jun 17	143.48000 +2.10	143.57	141.86	142.12	2,880,481
01 Jun 17	141.38000 -0.48	142.49	140.93	141.64	2,388,864
31 May 17	141.86000 -0.55	143.19	141.41	143.04	2,845,709
30 May 17	142.41000 +0.52	142.56	141.50	141.80	1,478,726
26 May 17	141.89000 -0.96	143.10	141.67	142.93	1,600,557
25 May 17	142.85001 +1.73	143.48	141.80	142.16	1,721,157
24 May 17	141.12000 +1.60	141.25	139.81	140.18	1,690,144
23 May 17	139.52000 +0.66	139.95	138.70	139.16	2,121,248
22 May 17	138.86000 +2.43	139.19	136.58	137.38	2,483,435
19 May 17	136.42999 +1.89	136.61	134.34	135.18	3,715,552
18 May 17	134.53999 +0.21	134.85	130.82	132.77	4,143,710
17 May 17	134.33000 -3.70	137.32	134.24	137.20	3,552,266
16 May 17	138.03000 +0.43	138.39	137.60	138.06	2,260,621
15 May 17	137.60001 +0.76	137.71	136.83	137.13	3,190,940
12 May 17	136.84000 +0.55	137.38	135.88	136.45	1,609,315
11 May 17	136.28999 +0.14	136.31	135.40	135.98	1,331,306
10 May 17	136.14999 +0.55	136.74	135.51	135.86	1,745,022
09 May 17	135.60001 +0.48	135.62	134.90	135.33	1,668,197
08 May 17	135.12000 +0.28	135.38	134.22	135.36	1,574,920
05 May 17	134.84000 +0.23	135.19	134.19	135.19	1,838,594
04 May 17	134.61000 -0.24	135.35	134.40	135.13	1,780,458
03 May 17	134.85001 -0.15	135.21	134.38	134.99	1,910,277
02 May 17	135.00000 -0.11	135.70	134.75	135.54	2,663,385
01 May 17	135.11000 +1.37	135.34	133.71	134.30	1,604,751
28 Apr 17	133.74001 +0.36	133.92	132.67	133.40	1,693,599
27 Apr 17	133.38000 +0.59	134.25	132.76	133.13	1,595,468
26 Apr 17	132.78999 -0.70	133.80	132.42	133.50	1,563,134
25 Apr 17	133.49001 +0.60	133.72	132.88	133.44	2,444,047
24 Apr 17	132.89000 +1.37	133.18	132.17	132.94	1,845,335
21 Apr 17	131.52000 +0.10	131.97	131.03	131.84	2,137,086
20 Apr 17	131.42000 +1.20	131.99	130.28	130.70	2,004,260
19 Apr 17	130.22000 +0.41	130.98	129.82	129.90	2,007,572
18 Apr 17	129.81000 -0.18	130.23	129.48	129.74	1,499,916
17 Apr 17	129.99001 +0.94	130.36	129.11	129.69	1,395,416
13 Apr 17	129.05000 -0.33	130.42	129.05	129.63	1,815,148
12 Apr 17	129.38000 -0.57	129.96	128.72	129.96	2,106,257
11 Apr 17	129.95000 -0.21	130.16	128.21	129.91	2,331,569
10 Apr 17	130.16000 -0.06	130.38	129.47	130.32	2,234,853
07 Apr 17	130.22000 +0.07	130.67	129.52	130.15	2,287,623
06 Apr 17	130.14999 +0.26	130.22	129.16	129.86	1,890,783
05 Apr 17	129.89000 -0.15	131.33	129.38	130.58	2,811,597
04 Apr 17	130.03999 +0.45	130.37	129.02	129.47	2,026,519
03 Apr 17	129.59000 -0.54	130.75	128.88	129.59	2,337,174
31 Mar 17	130.13000 +0.52	130.69	129.40	129.57	2,086,431
30 Mar 17	129.61000 +0.03	130.28	129.30	129.55	2,205,186
29 Mar 17	129.58000 +0.89	129.63	128.20	128.40	2,272,464
28 Mar 17	128.69000 +0.44	129.28	127.81	127.81	2,213,163
27 Mar 17	128.25000 +0.55	128.84	126.36	127.48	2,424,236
24 Mar 17	127.70000 +0.83	129.00	127.05	127.86	3,044,007
23 Mar 17	126.87000 +0.66	127.25	126.01	126.20	2,197,390
22 Mar 17	126.21000 +1.14	126.94	124.51	124.60	3,477,250
21 Mar 17	125.07000 -1.24	127.36	124.96	126.64	3,105,349
20 Mar 17	126.31000 -0.70	128.09	125.79	126.99	3,320,867
17 Mar 17	127.01000 +4.66	130.30	126.94	128.45	87,499
16 Mar 17	122.35000 +0.24	123.60	121.53	123.25	4,044,627
15 Mar 17	122.11000 +0.67	122.42	120.90	122.00	2,396,325
14 Mar 17	121.44000 -0.36	121.99	120.62	121.65	1,507,722
13 Mar 17	121.80000 +0.71	121.96	120.89	121.11	1,805,225
10 Mar 17	121.09000 +1.18	121.37	120.24	120.57	2,211,585
09 Mar 17	119.91000 +0.31	120.26	119.11	119.82	1,984,225
08 Mar 17	119.60000 -0.38	120.66	119.35	120.21	2,963,124
07 Mar 17	119.98000 -0.17	120.69	119.69	120.06	1,872,509
06 Mar 17	120.15000 +0.11	120.48	119.37	119.73	1,979,700
03 Mar 17	120.04000 +0.14	120.13	119.48	119.83	1,361,060
02 Mar 17	119.90000 -0.45	120.12	119.28	120.09	1,819,664
01 Mar 17	120.35000 +2.01	120.57	118.38	119.24	2,356,481
28 Feb 17	118.34000 -0.44	118.84	118.02	118.83	2,008,016
27 Feb 17	118.78000 -0.53	119.20	118.07	119.02	1,550,480
24 Feb 17	119.31000 +0.48	119.32	117.83	118.30	1,942,492
23 Feb 17	118.83000 -0.64	120.15	118.03	120.10	2,382,433
22 Feb 17	119.47000 -0.16	119.89	118.85	119.67	1,982,071
21 Feb 17	119.63000 -0.04	120.17	119.31	119.73	2,032,259
17 Feb 17	119.67000 +0.74	119.72	118.24	118.79	2,143,337
16 Feb 17	118.93000 +0.20	119.47	118.47	118.84	1,649,517
15 Feb 17	118.73000 +1.15	119.09	117.07	117.33	1,699,561
14 Feb 17	117.58000 -0.07	117.79	116.67	117.65	1,556,662
13 Feb 17	117.65000 +0.80	117.94	116.20	117.03	1,910,382
10 Feb 17	116.85000 +0.41	116.94	115.03	116.51	2,612,905
09 Feb 17	116.44000 +0.31	116.90	116.02	116.26	1,688,862
08 Feb 17	116.13000 +1.17	116.38	114.45	115.00	2,591,686
07 Feb 17	114.96000 +0.50	115.19	114.54	114.83	1,643,454
06 Feb 17	114.46000 -0.71	114.82	113.29	114.68	3,067,477
03 Feb 17	115.17000 +2.01	115.45	113.42	113.55	2,507,874
02 Feb 17	113.16000 -0.20	113.58	112.27	112.82	1,695,789
01 Feb 17	113.36000 -0.02	113.64	112.68	113.31	1,859,067
31 Jan 17	113.38000 -0.44	113.75	112.69	113.22	1,716,649
30 Jan 17	113.82000 -0.17	113.87	112.26	113.22	2,176,539
27 Jan 17	113.99000 +1.11	114.01	112.75	113.07	1,696,857
26 Jan 17	112.88000 -1.37	114.44	112.73	113.79	2,745,739
25 Jan 17	114.25000 +0.53	114.57	113.29	113.77	4,116,861
24 Jan 17	113.72000 +2.75	114.17	111.34	111.46	3,654,774
23 Jan 17	110.97000 +0.26	111.92	110.30	110.71	2,574,228
20 Jan 17	110.71000 +0.92	110.81	109.57	110.02	3,179,186
19 Jan 17	109.79000 +1.00	109.98	108.04	108.63	3,090,902
18 Jan 17	108.79000 +0.79	109.17	107.53	108.50	2,537,255
17 Jan 17	108.00000 -0.53	108.05	107.06	107.79	1,697,769
13 Jan 17	108.53000 -0.06	108.90	107.98	108.84	1,594,154
12 Jan 17	108.59000 -0.40	108.74	107.16	107.99	1,617,882
11 Jan 17	108.99000 +0.73	109.05	108.00	108.23	1,783,953
10 Jan 17	108.26000 -0.31	108.79	107.61	108.57	3,080,998
09 Jan 17	108.57000 +0.27	108.79	107.56	107.96	2,925,379
06 Jan 17	108.30000 +2.39	108.43	105.25	105.98	2,626,352
05 Jan 17	105.91000 +1.77	106.02	103.77	104.13	2,504,772
04 Jan 17	104.14000 +0.66	104.37	103.50	103.74	1,712,583
03 Jan 17	103.48000 +0.53	104.03	102.81	103.43	2,277,933
30 Dec 16	102.95000 -0.73	104.22	102.47	104.07	2,095,844
29 Dec 16	103.68000 -0.09	104.39	103.41	103.63	1,094,982
28 Dec 16	103.77000 -1.21	105.16	103.50	104.83	1,742,924
27 Dec 16	104.98000 -0.04	105.90	104.86	105.00	1,047,901
23 Dec 16	105.02000 +0.30	105.42	104.61	104.61	1,047,659
22 Dec 16	104.72000 -0.79	105.15	103.95	105.12	1,717,345
21 Dec 16	105.51000 -0.26	106.06	104.48	105.74	2,524,647
20 Dec 16	105.77000 +0.48	105.88	104.76	105.50	2,194,542
19 Dec 16	105.29000 +1.74	106.08	103.41	103.57	3,567,060
16 Dec 16	103.55000 -1.55	107.80	101.91	107.80	8,949,417
15 Dec 16	105.10000 -0.71	106.48	104.60	106.33	5,678,867
14 Dec 16	105.81000 -0.34	106.79	105.44	106.30	3,213,662
13 Dec 16	106.15000 +0.99	107.60	105.62	105.74	3,396,638
12 Dec 16	105.16000 +0.85	105.24	103.52	104.62	2,711,975
09 Dec 16	104.31000 +0.81	104.50	103.42	104.00	2,620,553
08 Dec 16	103.50000 +0.14	104.07	102.54	103.36	1,852,118
07 Dec 16	103.36000 +1.81	103.51	100.89	100.89	2,728,942
06 Dec 16	101.55000 -0.40	101.99	100.71	101.99	2,679,915
05 Dec 16	101.95000 +2.22	102.52	100.16	100.46	2,319,383
02 Dec 16	99.73000 +0.22	100.14	98.00	99.52	3,514,407
01 Dec 16	99.51000 -3.30	102.92	98.87	102.82	5,121,202
30 Nov 16	102.81000 -2.14	105.46	102.80	104.99	3,399,919
29 Nov 16	104.95000 +0.45	105.98	104.26	104.27	2,353,061
28 Nov 16	104.50000 -0.52	105.15	104.09	104.81	1,552,584
25 Nov 16	105.02000 +0.81	105.03	103.90	104.17	938,191
23 Nov 16	104.21000 -1.00	105.56	103.98	105.41	2,144,636
22 Nov 16	105.21000 -0.44	106.36	105.04	105.85	1,703,124
21 Nov 16	105.65000 +0.63	106.14	105.14	105.56	1,805,956
18 Nov 16	105.02000 -0.79	106.80	104.72	106.19	2,358,168
17 Nov 16	105.81000 +1.73	105.93	103.48	103.77	2,606,628
16 Nov 16	104.08000 +0.42	104.40	102.96	103.61	2,459,564
15 Nov 16	103.66000 +1.24	104.76	102.55	103.14	2,561,046
14 Nov 16	102.42000 -1.26	104.49	101.77	104.12	3,040,483
11 Nov 16	103.68000 -0.40	104.47	102.62	103.62	3,833,663
10 Nov 16	104.08000 -3.78	108.26	101.66	108.08	7,301,854
09 Nov 16	107.86000 -0.53	108.05	104.52	105.55	3,650,448
08 Nov 16	108.39000 -0.27	109.16	107.93	108.68	2,453,769
07 Nov 16	108.66000 +2.46	108.97	107.37	107.66	2,729,881
04 Nov 16	106.20000 -0.97	107.09	105.60	105.85	2,587,537
03 Nov 16	107.17000 +1.28	108.16	106.48	106.54	3,666,957
02 Nov 16	105.89000 -0.98	106.95	105.57	106.85	2,140,271
01 Nov 16	106.87000 -0.64	107.97	106.04	107.79	1,951,512
31 Oct 16	107.51000 -0.09	108.29	107.04	108.02	1,678,352
28 Oct 16	107.60000 +0.53	108.32	107.05	107.08	1,931,143
27 Oct 16	107.07000 -0.90	108.66	106.69	108.47	2,393,908
26 Oct 16	107.97000 -1.06	108.82	107.59	108.74	1,623,670
25 Oct 16	109.03000 -1.78	110.77	108.95	110.76	1,713,152
24 Oct 16	110.81000 +1.78	111.09	109.35	109.63	2,014,943
21 Oct 16	109.03000 +0.00	109.17	107.63	108.51	1,838,305
20 Oct 16	109.03000 +0.64	109.38	107.55	108.41	1,820,833
19 Oct 16	108.39000 -0.03	108.89	108.15	108.81	1,282,176
18 Oct 16	108.42000 +0.93	108.82	108.01	108.44	1,318,965
17 Oct 16	107.49000 -0.35	108.28	107.39	108.00	1,136,503
14 Oct 16	107.84000 -0.17	109.10	107.82	108.19	1,968,363
13 Oct 16	108.01000 -0.04	108.13	106.53	107.13	1,588,510
12 Oct 16	108.05000 +0.68	108.42	106.82	108.42	1,464,448
11 Oct 16	107.37000 -1.87	109.20	107.04	109.00	1,970,947
10 Oct 16	109.24000 +0.60	110.13	109.15	109.15	1,581,880
07 Oct 16	108.64000 +0.08	109.07	107.60	109.07	1,412,707
06 Oct 16	108.56000 -0.24	109.27	108.14	108.72	1,590,828
05 Oct 16	108.80000 +0.41	109.33	108.32	108.57	1,854,957
04 Oct 16	108.39000 -0.06	108.94	107.85	108.52	1,394,021
03 Oct 16	108.45000 -0.09	108.96	108.16	108.41	1,553,774
30 Sep 16	108.54000 +0.74	108.84	107.44	108.15	3,717,559
29 Sep 16	107.80000 -1.69	109.57	107.55	109.50	2,436,886
28 Sep 16	109.49000 -0.21	109.68	108.82	109.48	2,740,322
27 Sep 16	109.70000 +2.44	109.76	106.74	106.99	3,531,392
26 Sep 16	107.26000 -0.21	107.57	106.53	106.91	2,342,661
23 Sep 16	107.47000 -0.45	108.00	106.79	107.21	3,087,239
22 Sep 16	107.92000 +0.14	108.50	107.01	107.46	3,960,346
21 Sep 16	107.78000 +7.16	108.22	105.80	106.54	8,764,529
20 Sep 16	100.62000 +0.94	100.90	99.72	100.16	4,104,871
19 Sep 16	99.68000 +0.75	100.21	99.02	99.21	3,307,490
16 Sep 16	98.93000 -0.69	99.67	98.32	99.26	3,700,615
15 Sep 16	99.62000 +0.83	100.04	98.49	98.84	3,094,979
14 Sep 16	98.79000 +0.02	99.55	98.49	98.95	2,028,975
13 Sep 16	98.77000 -1.55	99.92	97.87	99.92	3,797,564
12 Sep 16	100.32000 +0.94	100.50	99.00	99.18	2,882,638
09 Sep 16	99.38000 -2.50	101.28	99.38	100.97	3,379,338
08 Sep 16	101.88000 -1.12	102.97	101.62	102.77	2,110,629
07 Sep 16	103.00000 -0.50	103.51	102.58	103.47	1,386,851
06 Sep 16	103.50000 -0.07	103.74	103.09	103.33	1,585,082
02 Sep 16	103.57000 +0.67	104.16	102.94	103.49	1,719,299
01 Sep 16	102.90000 +0.59	102.97	101.81	102.23	2,006,579
31 Aug 16	102.31000 +0.31	102.60	101.51	101.66	1,773,004
30 Aug 16	102.00000 -0.30	102.39	101.51	102.09	1,325,120
29 Aug 16	102.30000 +0.24	102.68	101.40	101.85	1,161,560
26 Aug 16	102.06000 +0.37	102.75	101.08	101.68	1,834,580
25 Aug 16	101.69000 +0.55	101.79	100.91	101.15	1,174,109
24 Aug 16	101.14000 +0.00	101.52	100.69	101.00	1,425,470
23 Aug 16	101.14000 +0.90	101.28	100.24	100.46	1,008,572
22 Aug 16	100.24000 -0.08	100.68	99.92	100.32	1,000,917
19 Aug 16	100.32000 -0.35	100.61	99.72	100.31	1,587,902
18 Aug 16	100.67000 +0.97	100.93	99.60	99.60	2,027,030
17 Aug 16	99.70000 -0.90	100.81	99.45	100.65	2,123,885
16 Aug 16	100.60000 -0.33	100.97	99.91	100.52	1,649,250
15 Aug 16	100.93000 -0.11	101.63	100.88	101.38	1,697,642
12 Aug 16	101.04000 -0.63	101.20	100.06	100.98	1,713,285
11 Aug 16	101.67000 +1.05	101.93	100.59	100.85	2,259,559
10 Aug 16	100.62000 +1.75	100.99	99.09	99.13	2,670,193
09 Aug 16	98.87000 +0.38	99.22	98.47	98.71	1,001,894
08 Aug 16	98.49000 -0.55	98.95	98.30	98.86	1,107,226
05 Aug 16	99.04000 +1.95	99.08	97.15	97.36	1,932,246
04 Aug 16	97.09000 +0.42	97.28	96.19	96.50	1,282,611
03 Aug 16	96.67000 +0.62	96.68	95.65	96.06	2,071,189
02 Aug 16	96.05000 -1.67	97.63	95.42	97.38	2,352,675
01 Aug 16	97.72000 -0.14	98.16	97.22	97.75	1,474,723
29 Jul 16	97.86000 -0.58	98.55	97.23	98.40	1,786,571
28 Jul 16	98.44000 +0.51	98.61	97.57	97.92	1,665,971
27 Jul 16	97.93000 +0.02	98.41	97.39	97.59	2,312,850
26 Jul 16	97.91000 +0.59	98.42	97.00	97.81	2,196,454
25 Jul 16	97.32000 -0.74	97.75	96.88	97.75	1,815,063
22 Jul 16	98.06000 +1.72	98.24	96.09	96.71	2,101,787
21 Jul 16	96.34000 -2.06	98.43	96.08	98.12	2,579,487
20 Jul 16	98.40000 +0.61	98.89	97.85	98.16	1,553,788
19 Jul 16	97.79000 +0.00	98.17	97.00	97.11	1,796,969
18 Jul 16	97.79000 -0.04	98.53	97.58	97.74	1,544,201
15 Jul 16	97.83000 +0.13	98.40	97.50	98.39	1,530,467
14 Jul 16	97.70000 +0.36	98.14	97.46	98.00	1,402,541
13 Jul 16	97.34000 -0.20	98.38	97.34	97.97	2,125,797
12 Jul 16	97.54000 +0.40	97.79	96.70	97.25	2,054,394
11 Jul 16	97.14000 +0.35	97.55	96.81	96.98	1,732,028
08 Jul 16	96.79000 +1.65	96.86	95.34	95.93	2,023,889
07 Jul 16	95.14000 -0.04	95.51	94.54	95.01	1,576,636
06 Jul 16	95.18000 +0.45	95.48	94.06	94.53	1,490,514
05 Jul 16	94.73000 -0.59	95.61	94.15	94.55	2,314,559
01 Jul 16	95.32000 -0.47	97.14	95.00	95.04	3,001,885
30 Jun 16	95.79000 +1.40	95.88	94.13	94.48	3,544,671
29 Jun 16	94.39000 +1.93	94.62	92.68	92.91	2,965,452
28 Jun 16	92.46000 +1.61	92.65	91.36	91.37	3,319,217
27 Jun 16	90.85000 -1.35	92.03	90.35	91.36	3,930,483
24 Jun 16	92.20000 -4.01	94.35	92.04	92.39	4,329,088
23 Jun 16	96.21000 +2.20	96.28	94.31	94.73	3,803,197
22 Jun 16	94.01000 -5.71	96.50	93.86	95.53	10,280,508
21 Jun 16	99.72000 +1.73	99.92	98.13	98.64	6,505,094
20 Jun 16	97.99000 +2.41	98.75	96.77	97.10	4,310,609
17 Jun 16	95.58000 -1.61	97.39	95.36	97.25	4,541,519
16 Jun 16	97.19000 +0.17	97.30	95.54	96.50	1,952,549
15 Jun 16	97.02000 +0.04	97.83	96.90	97.01	2,270,369
14 Jun 16	96.98000 +0.02	97.26	96.32	96.53	1,889,775
13 Jun 16	96.96000 -0.13	98.08	96.70	96.87	2,291,495
10 Jun 16	97.09000 -0.98	97.87	96.75	96.89	1,863,823
09 Jun 16	98.07000 -0.61	98.70	97.85	98.36	1,609,440
08 Jun 16	98.68000 +0.16	98.91	97.99	98.45	2,078,746
07 Jun 16	98.52000 -0.60	99.67	98.47	99.51	2,143,943
06 Jun 16	99.12000 +0.42	99.49	98.47	99.16	1,395,755
03 Jun 16	98.70000 -1.47	99.52	97.89	99.52	2,417,036
02 Jun 16	100.17000 +0.13	100.17	99.17	99.98	1,761,940
01 Jun 16	100.04000 +0.57	100.40	98.93	99.24	1,663,280
31 May 16	99.47000 -0.67	100.56	99.35	100.14	3,480,452
27 May 16	100.14000 +0.77	100.14	98.90	99.52	1,603,837
26 May 16	99.37000 -0.24	100.32	99.07	99.81	1,970,863
25 May 16	99.61000 -0.02	99.99	98.80	99.91	1,955,902
24 May 16	99.63000 +3.01	99.70	96.97	97.18	3,014,836
23 May 16	96.62000 -0.26	97.42	96.50	96.71	1,095,860
20 May 16	96.88000 +1.00	97.12	95.86	96.10	2,218,291
19 May 16	95.88000 -0.82	96.94	95.25	96.41	1,988,399
18 May 16	96.70000 +0.77	97.43	95.50	95.78	2,010,417
17 May 16	95.93000 -1.30	97.35	95.75	96.81	3,279,639
16 May 16	97.23000 +1.26	97.76	95.91	95.91	1,918,527
13 May 16	95.97000 +0.01	97.21	95.37	95.62	2,221,109
12 May 16	95.96000 -0.14	96.97	94.93	96.31	1,198,136
11 May 16	96.10000 -0.42	97.26	96.04	96.26	1,569,137
10 May 16	96.52000 +1.91	96.59	94.75	94.82	1,808,374
09 May 16	94.61000 +0.31	95.19	93.87	94.00	1,406,925
06 May 16	94.30000 +0.80	94.40	92.57	93.13	1,465,007
05 May 16	93.50000 +0.56	94.22	92.92	93.10	1,894,832
04 May 16	92.94000 -0.72	93.59	92.55	93.18	1,710,717
03 May 16	93.66000 -1.24	94.39	93.09	94.07	1,811,411
02 May 16	94.90000 +0.68	94.99	93.81	94.29	2,330,575
29 Apr 16	94.22000 +0.58	94.58	92.32	92.89	3,163,816
28 Apr 16	93.64000 -2.00	95.74	93.15	94.80	3,497,804
27 Apr 16	95.64000 -0.51	95.99	94.53	95.72	2,082,752
26 Apr 16	96.15000 +0.35	96.29	95.22	95.96	1,419,291
25 Apr 16	95.80000 +1.01	96.04	94.21	94.38	2,046,954
22 Apr 16	94.79000 -1.58	96.24	93.76	96.17	3,797,944
21 Apr 16	96.37000 +0.04	97.14	95.76	96.21	2,067,712
20 Apr 16	96.33000 -0.19	97.00	95.76	97.00	2,712,058
19 Apr 16	96.52000 -0.03	97.69	95.13	97.00	2,507,545
18 Apr 16	96.55000 +1.39	96.58	94.59	94.75	2,174,945
15 Apr 16	95.16000 +0.72	95.22	94.16	94.66	2,187,368
14 Apr 16	94.44000 -0.09	94.71	94.01	94.34	1,764,045
13 Apr 16	94.53000 +1.11	94.60	93.69	93.82	2,054,988
12 Apr 16	93.42000 +0.47	93.67	92.22	93.18	2,078,977
11 Apr 16	92.95000 -1.12	94.81	92.84	94.43	2,165,096
08 Apr 16	94.07000 +0.29	94.50	93.39	94.48	2,063,189
07 Apr 16	93.78000 -1.62	94.89	93.19	94.72	2,370,458
06 Apr 16	95.40000 +1.23	95.49	93.97	94.07	2,705,679
05 Apr 16	94.17000 -0.33	94.77	93.22	93.32	2,472,627
04 Apr 16	94.50000 -0.66	96.28	94.23	95.42	2,398,328
01 Apr 16	95.16000 +1.36	95.47	92.77	93.33	3,981,331
31 Mar 16	93.80000 +0.02	94.58	93.23	93.76	6,561,355
30 Mar 16	93.78000 +0.56	94.48	92.98	93.63	6,797,236
29 Mar 16	93.22000 +0.82	93.43	91.76	91.79	4,248,811
28 Mar 16	92.40000 -0.12	92.83	91.90	92.68	2,282,982
24 Mar 16	92.52000 +0.36	92.74	91.25	91.50	3,266,804
23 Mar 16	92.16000 -0.40	92.93	91.93	92.62	2,767,607
22 Mar 16	92.56000 +0.06	93.42	92.05	92.06	4,475,815
21 Mar 16	92.50000 -0.92	93.27	91.33	92.69	4,657,275
18 Mar 16	93.42000 +3.46	98.00	93.11	98.00	12,530,111
17 Mar 16	89.96000 +1.79	90.21	87.25	88.66	6,914,582
16 Mar 16	88.17000 +1.34	88.48	86.40	86.70	3,383,006
15 Mar 16	86.83000 -0.18	87.19	86.22	86.40	2,909,597
14 Mar 16	87.01000 +1.01	87.75	85.84	86.11	3,754,525
11 Mar 16	86.00000 +1.15	86.23	84.63	85.20	3,330,376
10 Mar 16	84.85000 -0.42	86.52	83.59	85.06	2,969,730
09 Mar 16	85.27000 +0.92	85.29	83.25	84.88	2,491,523
08 Mar 16	84.35000 -0.76	85.95	83.17	84.25	3,054,290
07 Mar 16	85.11000 -1.07	85.96	84.05	85.58	3,124,542
04 Mar 16	86.18000 -1.03	87.94	85.58	87.93	3,002,480
03 Mar 16	87.21000 -1.18	88.50	85.85	88.50	3,082,086
02 Mar 16	88.39000 +0.02	88.55	87.26	88.12	2,863,529
01 Mar 16	88.37000 +3.22	88.39	84.59	85.92	3,604,652
29 Feb 16	85.15000 -1.45	86.19	85.09	86.01	3,164,397
26 Feb 16	86.60000 -0.08	87.48	84.10	87.11	3,723,198
25 Feb 16	86.68000 +3.26	86.72	84.15	84.76	3,284,022
24 Feb 16	83.42000 +0.35	83.53	80.93	82.22	2,667,257
23 Feb 16	83.07000 -0.73	84.49	82.86	83.41	2,958,412
22 Feb 16	83.80000 +2.93	84.16	82.05	82.09	3,615,504
19 Feb 16	80.87000 +0.34	80.94	79.51	80.32	3,928,918
18 Feb 16	80.53000 -1.32	82.82	80.14	82.30	3,560,252
17 Feb 16	81.85000 +2.97	82.07	78.54	79.40	4,474,238
16 Feb 16	78.88000 +2.21	79.20	77.13	77.13	4,736,362
12 Feb 16	76.67000 +1.73	77.36	75.40	75.99	4,368,740
11 Feb 16	74.94000 -0.59	75.53	73.58	74.04	4,984,695
10 Feb 16	75.53000 +1.68	77.61	73.90	74.99	6,465,276
09 Feb 16	73.85000 -1.09	77.19	73.04	74.76	6,697,354
08 Feb 16	74.94000 -4.26	78.33	71.27	77.40	12,909,967
05 Feb 16	79.20000 -7.16	85.50	77.83	85.50	10,644,177
04 Feb 16	86.36000 -1.63	87.97	85.78	87.82	3,417,381
03 Feb 16	87.99000 +0.04	89.25	86.67	88.91	3,185,809
02 Feb 16	87.95000 -1.66	89.02	87.64	88.71	3,070,904
01 Feb 16	89.61000 +0.48	90.24	87.90	88.16	2,893,124
29 Jan 16	89.13000 +4.61	89.13	85.12	85.55	4,679,475
28 Jan 16	84.52000 -0.33	85.74	82.70	85.54	5,315,646
27 Jan 16	84.85000 -2.04	87.83	84.51	87.27	3,070,623
26 Jan 16	86.89000 +0.12	87.58	85.47	87.26	2,746,345
25 Jan 16	86.77000 -2.86	89.26	86.63	88.39	3,945,006
22 Jan 16	89.63000 +1.63	89.93	88.48	89.55	5,390,252
21 Jan 16	88.00000 +0.06	89.93	87.14	88.64	4,298,802
20 Jan 16	87.94000 -1.24	88.76	84.67	87.69	3,667,159
19 Jan 16	89.18000 +0.01	91.40	88.37	90.29	3,680,618
15 Jan 16	89.17000 -0.63	89.35	86.82	86.84	3,937,523
14 Jan 16	89.80000 +1.50	90.30	87.32	88.92	4,087,502
13 Jan 16	88.30000 -1.52	91.44	87.99	90.59	3,409,113
12 Jan 16	89.82000 +0.44	91.03	88.41	89.89	2,370,481
11 Jan 16	89.38000 +1.53	89.80	87.84	88.07	2,362,163
08 Jan 16	87.85000 -1.26	89.99	87.63	89.68	2,263,449
07 Jan 16	89.11000 -1.91	91.40	88.71	89.40	2,717,802
06 Jan 16	91.02000 -1.32	91.50	90.24	91.10	1,673,989
05 Jan 16	92.34000 +0.37	92.85	91.41	92.01	1,821,298
04 Jan 16	91.97000 -1.97	92.00	90.54	91.77	2,993,832
31 Dec 15	93.94000 -1.34	95.21	93.88	95.07	1,453,954
30 Dec 15	95.28000 -0.05	96.02	95.00	95.19	1,153,823
29 Dec 15	95.33000 +1.13	95.90	94.60	94.60	1,124,878
28 Dec 15	94.20000 -0.10	94.30	93.23	93.79	1,027,064
24 Dec 15	94.30000 -0.40	95.19	94.03	94.45	602,505
23 Dec 15	94.70000 +0.88	94.99	93.53	94.42	1,526,504
22 Dec 15	93.82000 +2.20	93.95	91.63	91.94	1,873,594
21 Dec 15	91.62000 +0.31	92.69	90.81	92.16	2,663,575
18 Dec 15	91.31000 -2.89	93.92	91.30	93.73	5,314,241
17 Dec 15	94.20000 -1.36	96.42	94.19	95.70	3,069,671
16 Dec 15	95.56000 +1.54	95.66	93.61	94.41	2,613,859
15 Dec 15	94.02000 +0.76	95.79	93.72	93.98	4,099,757
14 Dec 15	93.26000 +1.84	93.31	91.02	91.71	3,792,644
11 Dec 15	91.42000 +2.46	93.65	90.12	92.51	8,315,042
10 Dec 15	88.96000 -0.60	90.43	88.51	90.41	4,751,879
09 Dec 15	89.56000 -2.16	91.79	88.95	91.04	3,333,572
08 Dec 15	91.72000 +2.12	92.09	88.96	89.22	3,372,856
07 Dec 15	89.60000 -2.98	92.88	89.21	92.56	3,958,684
04 Dec 15	92.58000 +2.67	92.82	90.13	90.13	2,980,839
03 Dec 15	89.91000 -2.11	92.76	89.72	91.97	2,425,554
02 Dec 15	92.02000 -0.53	92.85	91.68	92.52	1,904,456
01 Dec 15	92.55000 +1.09	92.58	91.10	92.01	1,545,116
30 Nov 15	91.46000 -0.71	92.66	91.13	92.41	2,380,229
27 Nov 15	92.17000 +0.40	92.57	91.77	91.86	632,970
25 Nov 15	91.77000 -0.23	92.50	91.69	92.30	1,117,751
24 Nov 15	92.00000 +0.04	92.22	90.09	91.14	2,046,161
23 Nov 15	91.96000 +0.15	92.37	91.27	91.82	1,570,368
20 Nov 15	91.81000 +0.05	92.50	91.22	92.33	2,134,505
19 Nov 15	91.76000 +0.49	92.13	91.28	91.52	2,414,445
18 Nov 15	91.27000 +0.98	91.39	89.47	90.31	1,453,597
17 Nov 15	90.29000 +0.53	91.29	89.87	89.96	1,736,480
16 Nov 15	89.76500 +0.75	89.80	88.00	89.66	2,198,456
13 Nov 15	89.02000 -1.82	90.95	88.79	90.95	1,831,380
12 Nov 15	90.84000 -0.37	91.88	90.74	91.08	2,458,777
11 Nov 15	91.21000 +0.93	91.47	90.25	90.68	2,361,580
10 Nov 15	90.28000 +0.48	90.31	88.99	89.56	1,943,618
09 Nov 15	89.80000 -0.89	90.49	88.99	90.24	1,705,162
06 Nov 15	90.69000 +0.14	90.79	88.97	90.07	2,004,247
05 Nov 15	90.55000 -0.46	91.87	89.79	91.50	1,836,270
04 Nov 15	91.01000 +0.65	91.34	90.21	90.34	1,873,683
03 Nov 15	90.36000 +0.45	90.74	88.92	89.59	2,102,228
02 Nov 15	89.91000 +1.25	90.54	88.47	89.03	2,904,654
30 Oct 15	88.66000 +0.54	89.49	87.90	87.99	2,131,604
29 Oct 15	88.12000 -0.38	88.50	87.51	88.26	1,623,429
28 Oct 15	88.50000 +0.45	88.83	87.58	88.44	3,206,706
27 Oct 15	88.05000 -0.79	88.85	87.81	88.65	2,593,605
26 Oct 15	88.84000 +0.98	89.70	87.61	87.91	2,375,718
23 Oct 15	87.86000 -0.60	89.44	87.44	89.00	6,744,138
22 Oct 15	88.46000 +2.33	88.83	86.56	86.56	3,547,138
21 Oct 15	86.13000 -0.71	87.57	85.87	87.22	2,901,500
20 Oct 15	86.84000 -1.56	88.65	86.42	88.15	2,694,218
19 Oct 15	88.40000 -0.27	88.49	87.03	88.15	3,353,922
16 Oct 15	88.67000 +1.90	89.04	86.18	87.17	5,332,073
15 Oct 15	86.77000 +2.97	86.86	84.09	84.19	4,381,865
14 Oct 15	83.80000 +0.15	84.73	83.40	84.00	2,391,210
13 Oct 15	83.65000 -0.27	84.64	83.31	83.32	1,992,787
12 Oct 15	83.92000 +0.10	84.84	83.23	83.66	2,707,166
09 Oct 15	83.82000 +1.56	83.90	81.99	82.41	3,774,304
08 Oct 15	82.26000 +1.61	82.48	80.20	80.45	4,596,042
07 Oct 15	80.65000 -4.50	83.10	79.02	82.20	14,474,830
06 Oct 15	85.15000 -0.69	86.00	84.84	85.60	4,262,976
05 Oct 15	85.84000 +1.85	86.31	84.49	84.80	4,204,821
02 Oct 15	83.99000 +0.24	84.01	81.29	82.21	3,402,556
01 Oct 15	83.75000 +1.53	83.77	81.57	82.42	3,407,757
30 Sep 15	82.22000 +2.39	82.37	80.38	80.88	3,479,278
29 Sep 15	79.83000 -0.69	80.58	79.09	80.52	3,126,333
28 Sep 15	80.52000 -2.61	83.00	80.03	82.88	3,396,447
25 Sep 15	83.13000 -0.78	84.72	82.58	84.71	3,736,860
24 Sep 15	83.91000 -1.59	85.37	83.36	85.07	4,463,720
23 Sep 15	85.50000 +0.84	85.99	84.05	84.92	4,007,659
22 Sep 15	84.66000 +1.34	84.83	81.77	81.98	6,336,486
21 Sep 15	83.32000 +2.07	83.69	81.42	81.42	4,919,715
18 Sep 15	81.25000 +0.94	84.95	78.16	78.54	16,424,002
17 Sep 15	80.31000 -0.22	81.88	79.70	80.45	4,892,893
16 Sep 15	80.53000 +1.00	80.67	79.32	79.51	2,509,817
15 Sep 15	79.53000 +1.07	80.11	78.30	78.61	3,436,283
14 Sep 15	78.46000 -0.73	79.41	78.28	79.35	2,545,884
11 Sep 15	79.19000 +0.49	79.23	77.94	78.44	2,913,733
10 Sep 15	78.70000 +0.18	78.97	78.01	78.63	3,541,000
09 Sep 15	78.52000 -1.26	81.51	78.23	80.79	2,460,260
08 Sep 15	79.78000 +2.89	79.91	78.13	78.64	2,670,642
04 Sep 15	76.89000 -1.43	78.27	76.39	76.99	2,326,519
03 Sep 15	78.32000 +1.07	79.55	77.36	77.60	3,480,072
02 Sep 15	77.25000 +1.26	77.33	75.54	77.00	3,533,790
01 Sep 15	75.99000 -2.58	77.82	75.63	77.07	3,206,418
31 Aug 15	78.57000 -0.83	79.70	78.30	79.38	2,313,076
28 Aug 15	79.40000 +0.49	79.45	77.75	78.42	3,316,397
27 Aug 15	78.91000 +1.58	79.28	77.39	78.41	5,197,157
26 Aug 15	77.33000 +2.76	77.61	74.56	76.14	4,243,640
25 Aug 15	74.57000 +0.30	78.33	74.47	77.02	7,465,401
24 Aug 15	74.27000 -4.60	77.82	71.33	75.00	6,938,457
21 Aug 15	78.87000 -3.82	82.16	78.87	81.94	6,807,377
20 Aug 15	82.69000 -2.79	84.90	82.69	84.66	3,108,772
19 Aug 15	85.48000 -0.97	86.47	85.21	86.12	2,461,363
18 Aug 15	86.45000 -0.32	87.25	86.03	86.98	1,468,312
17 Aug 15	86.77000 +0.65	86.78	84.90	86.00	1,788,317
14 Aug 15	86.12000 +1.81	86.38	83.96	83.96	2,610,165
13 Aug 15	84.31000 +0.49	84.83	83.00	83.82	1,963,567
12 Aug 15	83.82000 -0.08	84.14	82.08	83.16	2,218,544
11 Aug 15	83.90000 +0.28	84.86	83.05	84.06	3,103,220
10 Aug 15	83.62000 +0.93	83.92	83.19	83.39	1,999,640
07 Aug 15	82.69000 +0.50	82.92	81.48	81.87	1,990,308
06 Aug 15	82.19000 -1.19	83.63	82.07	83.47	2,272,316
05 Aug 15	83.38000 +1.32	84.12	82.17	82.78	1,766,805
04 Aug 15	82.06000 +0.66	82.18	81.17	81.43	1,375,432
03 Aug 15	81.40000 -0.59	82.26	80.70	82.18	2,073,985
31 Jul 15	81.99000 +0.70	82.82	81.37	81.80	2,893,613
30 Jul 15	81.29000 +1.04	81.80	79.20	79.90	2,072,732
29 Jul 15	80.25000 -0.34	80.54	79.56	80.07	2,178,014
28 Jul 15	80.59000 +0.66	80.65	79.13	80.07	2,681,012
27 Jul 15	79.93000 -1.05	80.70	79.73	80.53	2,762,686
24 Jul 15	80.98000 +0.34	81.36	80.54	81.00	3,575,251
23 Jul 15	80.64000 -0.09	81.40	80.48	80.80	2,579,457
22 Jul 15	80.73000 -0.46	81.75	80.65	81.38	2,601,230
21 Jul 15	81.19000 -0.90	82.10	81.01	81.80	3,916,364
20 Jul 15	82.09000 -0.01	82.18	81.45	82.00	1,995,809
17 Jul 15	82.10000 -0.42	82.73	81.48	82.17	2,402,732
16 Jul 15	82.52000 +0.40	82.67	82.20	82.65	2,058,116
15 Jul 15	82.12000 +0.23	82.32	81.71	82.20	3,214,918
14 Jul 15	81.89000 +0.45	82.35	81.24	81.67	4,428,123
13 Jul 15	81.44000 +0.85	81.66	80.82	81.09	4,597,216
10 Jul 15	80.59000 +0.12	81.50	80.47	81.50	3,025,163
09 Jul 15	80.47000 +0.48	81.67	80.41	80.74	3,068,877
08 Jul 15	79.99000 -0.60	80.52	79.40	79.95	4,157,628
07 Jul 15	80.59000 +0.09	81.00	78.94	80.77	2,781,935
06 Jul 15	80.50000 -0.25	81.19	80.00	80.02	2,590,913
02 Jul 15	80.75000 -0.19	81.29	80.38	81.19	2,200,892
01 Jul 15	80.94500 -0.07	81.92	80.71	81.57	2,944,498
30 Jun 15	81.01000 -0.27	82.34	80.95	82.19	4,086,360
29 Jun 15	81.28000 -1.46	82.06	81.15	81.22	4,060,269
26 Jun 15	82.74000 -1.20	84.22	82.26	84.22	5,914,717
25 Jun 15	83.94000 +0.54	84.27	83.49	83.82	3,052,904
24 Jun 15	83.40000 -0.15	84.36	82.97	83.22	4,311,199
23 Jun 15	83.55000 +1.27	83.77	82.10	82.17	4,944,995
22 Jun 15	82.28000 +2.58	82.66	79.85	80.00	5,829,955
19 Jun 15	79.70000 +0.31	79.94	79.06	79.41	3,155,595
18 Jun 15	79.39000 +1.48	79.94	77.82	77.82	3,858,561
17 Jun 15	77.91000 -2.03	80.00	77.74	79.50	6,464,247
16 Jun 15	79.94000 +1.04	80.43	78.83	78.93	3,579,416
15 Jun 15	78.90000 -0.96	79.25	78.35	79.17	2,459,672
12 Jun 15	79.86000 +0.21	80.26	79.06	79.33	1,794,851
11 Jun 15	79.65000 +0.09	80.29	79.42	79.81	1,918,251
10 Jun 15	79.56000 +1.66	79.70	77.99	78.18	1,775,952
09 Jun 15	77.90000 -0.26	78.05	76.95	77.88	2,100,935
08 Jun 15	78.16000 -0.70	79.18	77.90	78.90	1,621,644
05 Jun 15	78.86000 +0.11	79.39	78.38	78.64	1,325,884
04 Jun 15	78.75000 -1.38	80.38	78.64	79.86	1,659,256
03 Jun 15	80.13000 +0.31	80.34	79.44	79.93	1,972,025
02 Jun 15	79.82000 -0.05	80.22	79.35	79.70	1,533,956
01 Jun 15	79.87000 +0.78	80.00	78.59	79.50	2,288,815
29 May 15	79.09000 -0.93	79.99	78.94	79.89	3,288,029
28 May 15	80.01500 -0.15	80.42	79.75	80.17	1,248,364
27 May 15	80.16000 +0.80	80.32	79.27	79.55	1,671,821
26 May 15	79.36500 -0.68	80.12	78.84	79.91	2,080,761
22 May 15	80.04000 -0.52	80.70	79.97	80.34	1,825,194
21 May 15	80.56000 +0.95	80.74	79.19	79.54	2,761,464
20 May 15	79.61000 -0.01	79.90	78.91	79.57	2,639,039
19 May 15	79.62000 +0.21	79.93	79.37	79.75	2,065,598
18 May 15	79.41000 +0.49	79.53	78.40	78.69	1,436,008
15 May 15	78.92000 -0.51	80.00	78.63	80.00	2,676,185
14 May 15	79.43000 +2.35	79.81	77.10	77.64	3,068,066
13 May 15	77.08000 +0.51	77.48	76.53	76.60	1,830,543
12 May 15	76.57000 -0.22	76.90	75.30	76.26	2,082,578
11 May 15	76.78500 +0.48	77.34	76.07	76.32	2,140,410
08 May 15	76.31000 +1.58	76.52	75.05	75.28	1,585,632
07 May 15	74.73000 +0.25	74.84	74.17	74.40	2,010,135
06 May 15	74.48000 -0.52	75.47	73.96	75.08	1,997,335
05 May 15	75.00000 -0.85	75.63	74.75	75.35	2,052,192
04 May 15	75.85000 -0.58	76.99	75.82	76.43	1,655,632
01 May 15	76.43000 +0.37	76.67	75.66	76.29	1,745,421
30 Apr 15	76.06000 -0.59	77.24	75.31	76.40	2,109,174
29 Apr 15	76.65000 +0.63	77.26	75.46	75.61	2,423,865
28 Apr 15	76.02000 -0.53	77.09	75.87	76.34	1,698,227
27 Apr 15	76.55000 +0.01	77.29	76.36	76.84	1,653,200
24 Apr 15	76.54000 +0.02	77.21	75.84	76.41	1,831,099
23 Apr 15	76.52000 +1.02	76.80	75.00	75.08	1,714,116
22 Apr 15	75.50000 +0.88	75.52	74.63	74.68	1,523,834
21 Apr 15	74.62000 +0.70	74.88	74.21	74.31	1,894,585
20 Apr 15	73.92000 +0.77	74.30	73.42	73.42	1,688,291
17 Apr 15	73.15000 -2.00	74.55	72.78	74.38	3,856,527
16 Apr 15	75.15000 -0.88	75.69	75.10	75.41	2,069,782
15 Apr 15	76.03000 +0.08	76.50	75.90	76.09	1,355,474
14 Apr 15	75.95000 -0.07	76.60	75.59	76.02	1,924,755
13 Apr 15	76.02000 -0.51	77.00	75.89	76.44	1,230,003
10 Apr 15	76.53000 +0.20	76.63	76.00	76.30	1,801,204
09 Apr 15	76.33000 +0.89	76.35	75.21	75.62	1,556,186
08 Apr 15	75.44000 -0.21	76.35	75.12	75.68	1,938,515
07 Apr 15	75.65000 -0.58	76.68	75.62	76.07	2,601,250
06 Apr 15	76.23000 +0.55	76.65	74.75	75.13	2,556,459
02 Apr 15	75.68000 +0.61	76.17	74.61	75.17	2,158,435
01 Apr 15	75.07000 +1.13	75.10	73.03	73.61	3,976,036
31 Mar 15	73.94000 +0.34	74.60	72.94	73.11	2,555,952
30 Mar 15	73.60000 +0.29	73.86	73.10	73.51	1,880,790
27 Mar 15	73.31000 +0.34	73.46	72.56	72.72	2,085,213
26 Mar 15	72.97000 -0.16	73.36	72.12	72.43	2,965,546
25 Mar 15	73.13000 -2.32	75.59	73.12	75.50	3,444,655
24 Mar 15	75.45000 -0.90	76.42	75.38	76.11	2,782,843
23 Mar 15	76.35000 -1.01	77.30	76.34	77.11	1,754,089
20 Mar 15	77.36000 +0.22	77.96	76.81	77.67	3,577,649
19 Mar 15	77.14000 +0.25	77.38	75.29	76.48	3,519,153
18 Mar 15	76.89000 -2.77	78.32	74.75	75.50	10,509,371
17 Mar 15	79.66000 +1.33	79.87	78.18	78.22	5,718,989
16 Mar 15	78.33000 +0.71	78.59	77.80	78.21	1,851,377
13 Mar 15	77.62000 +0.22	78.06	76.62	77.18	2,202,818
12 Mar 15	77.40000 +1.39	77.44	75.97	76.14	1,683,176
11 Mar 15	76.01000 +0.01	76.78	75.68	75.91	1,692,240
10 Mar 15	76.00500 -1.93	77.29	75.99	77.25	2,622,028
09 Mar 15	77.93000 +0.38	78.24	77.43	77.76	2,010,928
06 Mar 15	77.55000 -1.07	78.50	77.05	78.19	2,537,112
05 Mar 15	78.62000 +0.99	78.71	77.30	77.60	1,850,110
04 Mar 15	77.63000 -1.36	78.74	77.13	78.71	2,393,581
03 Mar 15	78.99000 -0.80	79.99	78.97	79.63	1,617,017
02 Mar 15	79.79000 +0.69	79.79	78.71	79.14	1,497,669
27 Feb 15	79.10000 +0.14	80.30	78.93	79.24	3,115,789
26 Feb 15	78.96000 +0.89	79.07	78.02	78.32	1,545,990
25 Feb 15	78.07000 +0.39	78.44	77.47	77.76	1,256,415
24 Feb 15	77.68000 -0.42	78.03	77.08	78.03	1,954,329
23 Feb 15	78.10000 -0.45	78.69	77.79	78.65	1,455,823
20 Feb 15	78.55000 +0.82	78.56	77.20	77.76	1,626,881
19 Feb 15	77.73000 +0.00	77.94	77.20	77.42	1,556,077
18 Feb 15	77.73000 +0.60	78.00	76.80	77.02	1,683,362
17 Feb 15	77.13000 +0.62	77.22	76.31	76.67	1,986,617
13 Feb 15	76.51000 +1.92	76.62	74.77	74.98	3,819,312
12 Feb 15	74.59000 +1.58	74.75	73.31	73.60	2,243,474
11 Feb 15	73.01000 +0.25	73.14	72.35	72.78	1,600,855
10 Feb 15	72.76000 +0.43	73.19	72.11	72.94	1,696,213
09 Feb 15	72.33000 -0.21	72.98	72.04	72.09	1,628,899
06 Feb 15	72.54000 -0.56	73.62	72.24	73.18	1,367,371
05 Feb 15	73.10000 +0.82	73.18	72.32	72.47	1,438,782
04 Feb 15	72.28000 +0.36	72.62	71.78	71.79	2,165,414
03 Feb 15	71.92000 +0.81	71.97	71.00	71.54	1,555,876
02 Feb 15	71.11000 +0.98	71.20	69.04	70.44	2,381,935
30 Jan 15	70.13000 -1.51	71.67	70.06	71.32	2,331,834
29 Jan 15	71.64000 +1.39	71.82	69.78	70.03	2,538,051
28 Jan 15	70.25000 -1.21	71.84	70.07	71.54	2,281,065
27 Jan 15	71.46000 -1.28	72.36	71.06	71.71	1,798,640
26 Jan 15	72.74000 -1.32	73.15	71.68	72.61	3,593,663
23 Jan 15	74.06000 +0.58	74.40	73.06	73.44	1,851,700
22 Jan 15	73.48000 +1.94	73.65	70.90	71.90	2,178,508
21 Jan 15	71.54000 +0.05	71.89	70.37	71.16	1,787,889
20 Jan 15	71.49000 -0.24	71.99	70.58	71.79	1,612,038
16 Jan 15	71.73000 +1.44	71.85	70.03	70.03	2,375,295
15 Jan 15	70.29000 +0.30	71.75	70.16	71.71	2,839,158
14 Jan 15	69.99000 -0.60	70.40	68.98	69.88	1,927,063
13 Jan 15	70.59000 -0.53	72.96	69.95	71.95	2,103,821
12 Jan 15	71.12000 -0.72	72.26	70.75	72.13	1,337,867
09 Jan 15	71.84000 -1.08	73.13	71.63	72.89	1,701,961
08 Jan 15	72.91500 +1.81	73.06	71.31	71.40	2,624,237
07 Jan 15	71.11000 +0.58	71.29	70.42	70.77	2,378,276
06 Jan 15	70.53000 -1.45	72.10	69.88	71.95	2,895,356
05 Jan 15	71.98000 -0.36	72.43	71.57	72.21	2,405,286
02 Jan 15	72.34000 -0.36	73.20	71.89	72.70	2,356,405
31 Dec 14	72.70000 -0.39	74.21	72.65	73.40	1,359,290
30 Dec 14	73.08500 -1.04	73.86	72.75	73.63	1,581,717
29 Dec 14	74.13000 -0.54	74.58	74.00	74.56	925,144
26 Dec 14	74.67000 -0.07	75.17	74.42	74.74	1,083,910
24 Dec 14	74.74000 +0.36	74.93	74.37	74.49	1,204,572
23 Dec 14	74.38000 -0.12	75.00	74.29	74.65	1,941,125
22 Dec 14	74.50000 +0.05	75.14	74.38	74.38	3,815,437
19 Dec 14	74.45000 -0.44	75.24	73.99	75.00	6,969,464
18 Dec 14	74.89000 +0.89	75.54	74.60	75.41	6,913,456
17 Dec 14	73.99500 +1.68	74.57	72.16	72.50	4,180,909
16 Dec 14	72.32000 -0.72	73.80	72.31	72.87	4,057,067
15 Dec 14	73.04000 -2.98	76.13	72.84	75.66	9,696,667
12 Dec 14	76.02000 +6.28	77.56	73.71	74.17	12,613,681
11 Dec 14	69.74000 -0.11	71.14	69.66	70.10	5,176,598
10 Dec 14	69.85000 -1.72	71.97	69.74	71.56	2,577,809
09 Dec 14	71.56500 -0.49	71.66	70.68	71.34	2,875,422
08 Dec 14	72.05000 -0.35	72.78	71.60	72.40	1,639,677
05 Dec 14	72.40000 -0.63	73.25	72.36	73.16	3,061,817
04 Dec 14	73.03000 -0.15	73.23	72.40	73.09	1,428,212
03 Dec 14	73.18000 -0.29	73.64	72.89	73.64	1,576,865
02 Dec 14	73.47000 -0.28	74.00	73.08	74.00	1,843,614
01 Dec 14	73.75000 +0.07	73.96	73.20	73.64	2,023,316
28 Nov 14	73.68000 +0.70	74.10	73.05	73.13	978,374
26 Nov 14	72.98000 +0.98	73.00	71.74	72.08	1,467,560
25 Nov 14	72.00000 +0.78	72.52	71.20	71.20	2,842,637
24 Nov 14	71.22500 -0.10	71.55	70.73	71.52	1,821,157
21 Nov 14	71.32000 +0.88	72.55	71.18	72.00	4,554,447
20 Nov 14	70.44000 -0.38	70.55	70.02	70.33	2,250,485
19 Nov 14	70.82000 -0.01	71.06	70.42	71.01	2,193,796
18 Nov 14	70.83000 +0.86	71.08	69.86	69.86	2,833,165
17 Nov 14	69.97000 -1.45	71.25	69.87	70.98	3,443,117
14 Nov 14	71.42000 -0.30	72.00	71.35	71.70	2,470,527
13 Nov 14	71.72000 +0.31	72.08	71.30	71.65	2,560,802
12 Nov 14	71.41000 -0.29	71.73	71.26	71.35	1,581,709
11 Nov 14	71.70000 +0.00	72.00	71.40	71.81	1,876,089
10 Nov 14	71.70000 +0.10	72.00	71.18	71.63	2,388,783
07 Nov 14	71.60000 -0.50	72.40	71.44	72.35	4,303,060
06 Nov 14	72.10000 +0.73	72.37	71.37	71.59	2,345,269
05 Nov 14	71.37000 +0.30	72.04	70.89	71.53	6,146,563
04 Nov 14	71.07000 +1.16	71.10	69.75	69.95	2,995,992
03 Nov 14	69.91000 -0.21	70.27	69.66	69.93	1,889,002
31 Oct 14	70.12000 +1.55	70.25	69.27	69.89	2,949,402
30 Oct 14	68.57000 +0.64	68.61	67.23	67.23	1,896,316
29 Oct 14	67.93000 -0.44	68.81	67.52	68.21	2,054,404
28 Oct 14	68.37000 +1.34	68.51	67.20	67.45	1,951,060
27 Oct 14	67.03000 +0.02	67.34	66.31	66.84	1,490,821
24 Oct 14	67.01000 +1.09	67.08	65.50	66.26	1,391,572
23 Oct 14	65.92000 +0.88	66.40	65.17	65.62	1,783,779
22 Oct 14	65.04000 -1.39	66.49	64.99	66.31	2,363,348
21 Oct 14	66.42500 +1.75	66.56	64.51	64.84	3,229,897
20 Oct 14	64.68000 +0.16	64.73	63.70	64.25	4,266,231
17 Oct 14	64.52000 +1.66	65.13	63.46	63.46	6,540,794
16 Oct 14	62.86000 +0.67	63.72	60.72	60.72	6,639,958
15 Oct 14	62.19000 +1.31	62.65	58.51	59.61	8,333,625
14 Oct 14	60.88000 -0.80	62.30	60.69	62.17	4,189,537
13 Oct 14	61.68000 -1.61	63.35	61.53	63.01	4,822,097
10 Oct 14	63.29000 -2.37	65.58	63.29	65.37	4,647,988
09 Oct 14	65.66000 -2.33	67.96	65.48	67.83	3,376,811
08 Oct 14	67.99000 +2.03	68.09	65.41	66.00	3,562,500
07 Oct 14	65.96000 -1.71	67.63	65.93	67.40	3,308,165
06 Oct 14	67.67000 -0.73	68.80	67.45	68.56	1,586,276
03 Oct 14	68.40000 +1.34	68.67	67.59	67.59	2,874,110
02 Oct 14	67.06000 -0.48	67.95	66.15	67.83	3,936,898
01 Oct 14	67.54000 -1.65	69.13	67.51	69.13	4,655,158
30 Sep 14	69.19000 -0.03	69.50	68.53	69.49	2,887,348
29 Sep 14	69.22000 +0.86	69.49	67.55	67.69	3,379,570
26 Sep 14	68.35500 +0.65	68.42	67.42	67.49	2,286,609
25 Sep 14	67.71000 -1.32	69.02	67.53	68.85	3,615,136
24 Sep 14	69.03000 +1.24	69.25	67.60	67.77	3,877,631
23 Sep 14	67.79000 +0.59	68.07	66.85	67.11	4,414,100
22 Sep 14	67.20000 +0.26	67.22	65.79	66.70	4,122,200
19 Sep 14	66.94000 -0.97	68.20	66.35	68.12	6,790,000
18 Sep 14	67.91000 +0.61	68.15	67.10	67.28	5,173,900
17 Sep 14	67.30000 -3.43	69.09	67.16	68.03	9,463,300
16 Sep 14	70.73000 +0.46	70.96	69.19	70.01	5,940,700
15 Sep 14	70.27000 -0.71	70.96	69.37	70.63	3,867,700
12 Sep 14	70.98000 -1.44	72.49	70.79	72.40	3,145,600
11 Sep 14	72.42000 +0.09	72.57	71.78	72.03	1,708,800
10 Sep 14	72.33000 -0.09	72.75	71.84	72.25	2,213,500
09 Sep 14	72.42000 -0.97	73.58	72.34	73.58	1,648,300
08 Sep 14	73.39000 +0.26	73.55	72.81	72.87	1,373,500
05 Sep 14	73.13000 +0.67	73.13	72.41	72.60	1,736,200
04 Sep 14	72.45500 +0.03	73.20	72.26	72.63	1,976,000
03 Sep 14	72.43000 +0.33	72.80	71.99	72.55	1,971,400
02 Sep 14	72.10000 +0.20	72.59	71.84	72.06	2,161,400
29 Aug 14	71.90000 +0.53	72.10	71.40	71.77	1,659,500
28 Aug 14	71.37000 -0.18	71.72	70.86	71.23	1,062,900
27 Aug 14	71.55000 +0.02	72.09	71.37	71.53	1,705,600
26 Aug 14	71.53000 -0.29	72.25	71.50	71.79	1,848,200
25 Aug 14	71.82000 -0.22	72.57	71.63	72.44	1,709,000
22 Aug 14	72.04000 +0.31	72.29	71.54	71.89	1,443,900
21 Aug 14	71.73000 +0.71	71.90	70.83	71.07	1,886,900
20 Aug 14	71.02000 -1.03	72.00	70.75	71.78	3,395,300
19 Aug 14	72.05000 +0.99	72.08	71.06	71.09	1,997,800
18 Aug 14	71.06000 +0.99	71.10	70.39	70.44	1,707,300
15 Aug 14	70.07000 +0.02	70.91	69.58	70.88	4,311,600
14 Aug 14	70.05000 +0.26	70.07	69.59	69.89	1,318,700
13 Aug 14	69.79000 +1.00	69.97	68.36	69.12	1,881,800
12 Aug 14	68.78500 -0.18	68.99	68.20	68.61	1,919,200
11 Aug 14	68.97000 +0.58	69.18	68.28	68.50	2,196,900
08 Aug 14	68.39000 +0.56	68.64	67.74	68.08	1,573,200
07 Aug 14	67.83000 -0.40	68.88	67.57	68.69	2,292,500
06 Aug 14	68.23000 -0.74	69.07	68.22	68.73	2,455,700
05 Aug 14	68.97000 +0.20	69.55	68.29	68.30	3,456,700
04 Aug 14	68.77000 -0.17	69.24	68.35	68.95	2,966,300
01 Aug 14	68.94000 -0.31	69.55	68.52	69.01	2,109,000
31 Jul 14	69.24990 -2.64	71.54	69.01	71.31	3,822,100
30 Jul 14	71.89000 -0.38	72.70	71.47	72.50	2,667,600
29 Jul 14	72.27000 -0.43	73.25	72.24	72.70	1,916,100
28 Jul 14	72.70000 +0.08	73.02	71.84	72.39	1,721,800
25 Jul 14	72.62000 -0.17	73.15	72.23	72.54	1,996,700
24 Jul 14	72.79500 +0.75	72.90	72.20	72.30	2,414,100
23 Jul 14	72.04000 -0.22	72.55	71.48	72.34	1,873,800
22 Jul 14	72.26000 +0.30	72.83	71.91	72.13	1,769,500
21 Jul 14	71.96000 -0.59	72.65	71.70	72.50	1,906,100
18 Jul 14	72.55000 +1.16	72.58	71.35	71.90	2,856,900
17 Jul 14	71.39000 -0.99	72.47	71.31	72.11	2,032,400
16 Jul 14	72.38000 +0.09	72.87	72.19	72.55	1,512,600
15 Jul 14	72.29000 -0.59	73.11	71.87	72.80	2,752,700
14 Jul 14	72.88000 +0.62	73.26	72.46	72.55	1,862,500
11 Jul 14	72.26000 +0.56	72.44	71.05	71.73	1,930,600
10 Jul 14	71.70000 +0.13	72.08	70.31	70.46	1,853,200
09 Jul 14	71.57000 +0.43	71.97	71.11	71.11	1,749,500
08 Jul 14	71.14000 -1.54	72.87	70.87	72.59	2,789,000
07 Jul 14	72.68000 -0.89	73.42	72.58	73.07	1,768,300
03 Jul 14	73.57000 +0.81	73.71	72.68	72.95	1,396,100
02 Jul 14	72.76000 -0.25	73.24	72.60	72.65	2,682,100
01 Jul 14	73.01000 +0.65	73.99	71.80	72.09	4,718,400
30 Jun 14	72.36000 +0.36	72.74	71.96	72.43	2,771,300
27 Jun 14	72.00000 -0.85	72.76	71.76	72.62	7,315,500
26 Jun 14	72.85000 +0.41	72.90	72.18	72.44	2,075,300
25 Jun 14	72.44000 +0.06	72.76	72.12	72.27	2,218,800
24 Jun 14	72.38000 -0.51	73.28	72.18	72.95	2,948,600
23 Jun 14	72.89000 +0.28	73.16	72.29	72.74	2,354,200
20 Jun 14	72.61000 -0.34	73.15	72.54	73.04	3,904,500
19 Jun 14	72.95000 -0.13	73.57	72.24	73.17	4,413,400
18 Jun 14	73.08000 +5.54	74.69	72.10	73.82	11,376,700
17 Jun 14	67.54000 -0.08	68.00	66.86	67.36	6,622,600
16 Jun 14	67.62000 +0.80	67.79	66.52	66.80	4,348,300
13 Jun 14	66.82000 +0.26	66.95	66.25	66.70	2,981,100
12 Jun 14	66.56000 -0.90	67.46	66.28	67.23	1,940,100
11 Jun 14	67.46000 +0.50	67.50	66.66	66.90	1,607,900
10 Jun 14	66.96000 +0.03	67.19	66.46	66.69	1,558,800
09 Jun 14	66.93000 +0.02	67.38	66.59	66.70	1,339,800
06 Jun 14	66.91000 +1.44	67.32	65.69	65.99	3,623,500
05 Jun 14	65.47000 +1.30	65.62	63.92	64.30	2,041,900
04 Jun 14	64.17000 +0.08	64.73	63.62	64.10	2,675,600
03 Jun 14	64.09000 -0.55	64.46	63.49	64.19	3,010,200
02 Jun 14	64.64000 +0.10	65.04	63.68	64.54	1,427,700
30 May 14	64.54000 -0.91	65.75	64.17	65.75	2,444,300
29 May 14	65.45000 +0.61	65.82	64.93	64.93	2,061,000
28 May 14	64.84000 -0.41	65.48	64.79	65.43	2,198,400
27 May 14	65.25000 +0.95	65.49	64.61	64.64	2,150,600
23 May 14	64.30000 +1.15	64.48	62.84	63.33	2,281,900
22 May 14	63.15000 +0.68	63.46	61.91	62.29	1,814,700
21 May 14	62.47000 +0.76	62.66	61.53	61.73	1,414,100
20 May 14	61.71000 -0.49	62.45	61.42	62.12	1,865,300
19 May 14	62.20000 +0.56	62.84	61.26	61.27	2,817,600
16 May 14	61.64000 +1.44	61.69	59.93	60.65	3,651,200
15 May 14	60.20000 -0.68	60.95	59.56	60.71	5,699,200
14 May 14	60.88000 +0.07	61.35	59.95	59.95	2,497,800
13 May 14	60.81000 +0.11	60.97	60.14	60.81	2,938,400
12 May 14	60.70000 +1.11	61.04	59.74	59.77	2,863,600
09 May 14	59.59000 +0.51	59.61	58.17	59.14	3,607,800
08 May 14	59.08000 +0.45	60.61	57.90	58.34	3,824,900
07 May 14	58.63000 -0.81	59.68	57.15	59.56	7,061,100
06 May 14	59.44000 -2.00	61.35	59.34	61.15	3,913,200
05 May 14	61.44000 -0.12	61.98	60.88	61.20	2,070,200
02 May 14	61.56000 -1.03	62.97	61.53	62.86	2,365,300
01 May 14	62.59000 +0.90	63.10	61.31	61.69	2,839,300
30 Apr 14	61.69000 +0.78	61.80	60.63	60.87	3,722,100
29 Apr 14	60.91000 +0.51	60.93	59.90	60.57	3,531,600
28 Apr 14	60.40000 -1.21	62.17	59.62	61.84	4,375,800
25 Apr 14	61.61000 -1.61	63.03	61.56	62.92	4,288,500
24 Apr 14	63.22000 -1.17	65.00	62.93	64.89	3,961,200
23 Apr 14	64.39000 -0.09	64.58	63.78	64.23	2,863,700
22 Apr 14	64.48000 +0.18	64.74	63.76	64.06	3,854,900
21 Apr 14	64.30000 +0.26	64.46	63.56	64.00	2,077,300
17 Apr 14	64.04000 +1.00	64.23	62.53	62.96	3,745,800
16 Apr 14	63.04000 +0.94	63.14	62.25	62.27	3,370,600
15 Apr 14	62.10500 +0.72	62.29	60.50	61.50	3,598,600
14 Apr 14	61.39000 +0.89	61.66	60.55	61.18	3,234,000
11 Apr 14	60.50000 -0.99	61.75	60.02	60.89	5,930,700
10 Apr 14	61.49000 -1.97	63.45	61.27	63.05	5,648,500
09 Apr 14	63.46000 +1.64	63.69	61.56	62.00	6,427,400
08 Apr 14	61.82000 +1.35	62.25	60.11	60.53	6,710,000
07 Apr 14	60.47000 -0.85	61.20	59.63	61.20	6,271,100
04 Apr 14	61.32000 -1.13	62.92	61.10	62.92	6,157,100
03 Apr 14	62.45000 -3.03	65.50	62.17	65.50	6,984,500
02 Apr 14	65.48000 -0.45	66.31	65.12	66.07	2,587,000
01 Apr 14	65.93000 +0.19	66.21	65.44	65.90	3,398,400
31 Mar 14	65.74000 +0.86	65.95	64.62	64.87	3,213,900
28 Mar 14	64.88000 +0.35	65.61	64.15	64.71	4,019,800
27 Mar 14	64.53000 +0.63	65.16	63.05	63.60	5,556,700
26 Mar 14	63.90000 -1.91	66.39	63.88	66.10	4,714,000
25 Mar 14	65.81000 +0.57	66.74	65.06	65.75	4,245,500
24 Mar 14	65.24000 -1.90	67.48	64.77	67.22	5,905,700
21 Mar 14	67.14000 -1.35	69.06	66.91	69.06	5,477,200
20 Mar 14	68.49000 +0.86	69.08	67.44	67.55	5,280,200
19 Mar 14	67.63000 -0.89	69.01	66.15	69.01	7,683,100
18 Mar 14	68.52000 +0.35	70.24	67.52	67.66	11,438,500
17 Mar 14	68.17000 +0.98	69.35	67.73	67.89	3,932,400
14 Mar 14	67.19000 +0.11	67.70	66.87	67.70	3,006,600
13 Mar 14	67.08000 -0.98	68.83	66.63	68.48	2,870,900
12 Mar 14	68.06000 +0.59	68.10	66.75	67.06	2,433,600
11 Mar 14	67.47000 -0.57	68.60	67.25	68.19	3,345,000
10 Mar 14	68.04000 -0.48	68.68	67.31	68.68	3,032,800
07 Mar 14	68.52000 -0.40	69.31	67.97	69.21	2,500,300
06 Mar 14	68.92000 +0.02	69.42	68.85	69.14	3,059,200
05 Mar 14	68.90000 +0.30	69.03	68.52	68.79	3,070,100
04 Mar 14	68.60000 +0.74	69.04	68.50	68.60	5,425,500
03 Mar 14	67.86000 -0.77	68.15	67.14	68.06	3,395,000
28 Feb 14	68.63000 -1.29	71.11	67.83	70.25	5,728,600
27 Feb 14	69.92000 +2.10	70.07	67.82	67.90	4,724,500
26 Feb 14	67.82000 -0.19	68.95	67.65	67.73	3,066,500
25 Feb 14	68.01000 -0.75	68.76	67.63	68.71	3,566,400
24 Feb 14	68.76500 +0.54	69.28	68.00	68.54	2,811,700
21 Feb 14	68.22000 -0.26	68.44	67.55	67.82	3,610,200
20 Feb 14	68.48000 +0.49	68.66	67.70	68.19	3,162,200
19 Feb 14	67.99000 -0.67	69.43	67.68	68.45	3,994,300
18 Feb 14	68.66000 +0.32	69.10	68.00	68.62	3,757,900
14 Feb 14	68.34000 +1.30	68.49	67.00	67.48	6,232,000
13 Feb 14	67.04000 +1.90	67.11	64.83	64.84	3,606,900
12 Feb 14	65.14000 +1.17	65.15	64.09	64.21	3,137,800
11 Feb 14	63.97000 +0.19	64.88	63.66	64.48	4,648,000
10 Feb 14	63.78000 +0.90	63.80	62.52	62.73	2,833,400
07 Feb 14	62.88000 +1.54	63.24	61.30	61.58	4,822,500
06 Feb 14	61.34000 +0.34	61.65	60.65	60.70	2,898,200
05 Feb 14	61.00000 +1.28	61.02	59.27	59.54	5,122,600
04 Feb 14	59.72000 +1.63	59.74	57.65	58.48	3,593,200
03 Feb 14	58.09000 -1.10	59.26	57.32	59.08	6,649,100
31 Jan 14	59.19000 -0.20	59.54	58.09	58.15	3,112,900
30 Jan 14	59.39000 +0.93	59.90	59.02	59.12	2,768,300
29 Jan 14	58.46000 -0.65	59.18	58.17	58.61	3,585,400
28 Jan 14	59.11000 +0.75	59.46	57.88	57.98	3,529,500
27 Jan 14	58.36000 -0.73	58.88	57.86	58.11	5,258,000
24 Jan 14	59.09000 -1.79	60.44	59.09	60.30	2,850,700
23 Jan 14	60.88000 -0.89	61.43	60.32	61.18	2,671,300
22 Jan 14	61.77000 +0.92	61.81	60.70	60.93	3,594,000
21 Jan 14	60.85000 -0.52	61.79	60.70	61.50	3,198,700
17 Jan 14	61.37000 -0.26	61.60	60.80	61.02	3,314,500
16 Jan 14	61.63000 -0.05	61.98	61.26	61.59	3,747,800
15 Jan 14	61.68000 +1.31	61.81	60.40	60.44	4,220,300
14 Jan 14	60.37000 +1.77	60.53	58.63	58.68	4,179,500
13 Jan 14	58.60000 -0.93	59.44	58.41	59.28	2,928,700
10 Jan 14	59.53000 +0.44	59.63	58.95	59.35	1,829,100
09 Jan 14	59.09000 +0.19	59.53	58.72	58.99	2,427,400
08 Jan 14	58.90000 -0.07	59.28	58.46	59.12	3,456,000
07 Jan 14	58.97000 +0.85	59.05	58.06	58.26	2,963,600
06 Jan 14	58.12000 -1.04	58.77	58.01	58.06	3,753,600
03 Jan 14	59.16000 -0.13	59.69	59.11	59.19	1,589,000
02 Jan 14	59.29000 -0.59	59.53	58.94	59.06	2,745,900
31 Dec 13	59.87900 +0.33	59.92	59.56	59.60	1,391,300
30 Dec 13	59.55000 +0.04	59.80	59.24	59.67	1,329,100
27 Dec 13	59.51000 -0.07	59.99	59.28	59.73	1,266,900
26 Dec 13	59.58000 +0.05	59.99	59.48	59.53	1,026,500
24 Dec 13	59.53000 +0.06	59.78	59.22	59.58	846,700
23 Dec 13	59.47000 +0.21	59.89	59.12	59.74	1,947,900
20 Dec 13	59.26000 +1.13	59.55	58.22	58.42	5,363,200
19 Dec 13	58.13000 -0.91	58.98	58.07	58.73	3,310,500
18 Dec 13	59.04000 +1.37	59.07	57.02	57.58	4,975,300
17 Dec 13	57.67000 -0.83	58.88	57.54	58.50	6,351,800
16 Dec 13	58.50000 -2.39	60.88	58.40	60.63	8,786,000
13 Dec 13	60.89000 +6.90	61.09	58.00	58.06	15,848,100
12 Dec 13	53.99000 -0.65	54.94	53.93	54.44	6,248,200
11 Dec 13	54.64000 -0.68	55.60	54.58	55.25	3,990,000
10 Dec 13	55.32000 -0.12	55.39	54.65	55.38	3,787,300
09 Dec 13	55.44000 -0.16	56.05	55.24	55.94	3,397,700
06 Dec 13	55.60000 +0.56	56.10	55.55	55.99	3,334,300
05 Dec 13	55.04000 -1.01	55.75	54.47	55.63	7,792,700
04 Dec 13	56.05000 -0.35	56.43	55.42	56.19	3,663,500
03 Dec 13	56.40000 -0.36	57.06	56.39	56.63	4,129,500
02 Dec 13	56.76000 -0.02	57.03	56.61	56.74	1,950,800
29 Nov 13	56.78000 -0.13	57.15	56.62	57.12	965,200
27 Nov 13	56.91000 +0.21	57.03	56.68	56.85	2,134,000
26 Nov 13	56.70000 -0.25	56.89	56.20	56.87	2,841,000
25 Nov 13	56.95000 +0.54	57.18	56.50	56.62	2,986,400
22 Nov 13	56.41000 +0.18	56.50	55.89	56.26	2,890,800
21 Nov 13	56.23000 +0.29	56.59	55.86	56.28	2,461,200
20 Nov 13	55.94000 +0.17	56.32	55.80	55.98	2,931,300
19 Nov 13	55.77000 -0.83	56.73	55.65	56.73	3,405,000
18 Nov 13	56.60000 -0.75	57.49	56.40	57.45	3,173,600
15 Nov 13	57.35000 +0.18	57.59	56.78	57.54	2,909,900
14 Nov 13	57.17000 -0.38	57.99	56.91	57.56	4,571,300
13 Nov 13	57.55000 +1.31	57.59	55.59	55.59	5,168,600
12 Nov 13	56.24000 +0.06	56.34	55.60	55.84	2,929,200
11 Nov 13	56.18000 +1.34	56.18	54.49	54.85	4,221,800
08 Nov 13	54.84000 +1.67	54.93	53.33	53.42	5,940,900
07 Nov 13	53.16800 -1.71	55.17	53.10	55.05	5,526,600
06 Nov 13	54.88000 +0.09	55.10	54.54	54.90	3,286,100
05 Nov 13	54.79000 -0.60	55.28	54.67	55.24	3,616,600
04 Nov 13	55.39000 +0.78	55.42	54.66	55.01	3,433,600
01 Nov 13	54.61000 +0.39	54.67	54.14	54.61	2,720,000
31 Oct 13	54.22000 +0.12	54.56	53.90	54.01	3,509,500
30 Oct 13	54.10000 -0.76	55.07	53.69	54.87	3,482,400
29 Oct 13	54.86000 +0.93	55.12	53.91	54.00	5,148,300
28 Oct 13	53.93000 +0.12	54.37	53.59	53.91	3,505,000
25 Oct 13	53.81000 -0.40	54.20	53.46	54.07	6,186,100
24 Oct 13	54.21000 +1.15	54.58	53.05	53.06	5,717,200
23 Oct 13	53.06000 -0.11	53.45	52.15	52.75	4,386,800
22 Oct 13	53.17000 +0.09	53.57	52.99	53.47	4,375,700
21 Oct 13	53.08000 +0.45	53.27	52.71	52.73	3,739,700
18 Oct 13	52.63000 +0.57	52.78	52.00	52.15	4,210,100
17 Oct 13	52.06500 +0.15	52.31	51.70	51.87	3,776,600
16 Oct 13	51.91000 -0.02	52.58	51.54	51.54	3,367,700
15 Oct 13	51.93000 -0.70	52.78	51.81	52.31	3,658,800
14 Oct 13	52.63000 +0.44	52.83	51.72	51.90	4,910,000
11 Oct 13	52.19000 +1.02	52.22	50.82	50.82	3,410,500
10 Oct 13	51.16500 +1.72	51.22	49.86	50.06	3,740,900
09 Oct 13	49.45000 -0.13	49.87	48.87	49.62	4,347,300
08 Oct 13	49.58000 -1.24	50.97	49.44	50.93	4,953,800
07 Oct 13	50.82000 -0.75	51.34	50.79	51.05	2,582,700
04 Oct 13	51.57000 +0.69	51.67	50.02	50.09	3,880,900
03 Oct 13	50.88000 -0.64	51.65	50.54	51.61	3,862,200
02 Oct 13	51.52000 -0.91	52.28	51.29	51.79	3,691,200
01 Oct 13	52.43000 +0.49	52.48	51.84	52.10	3,243,300
30 Sep 13	51.94000 -0.09	52.15	51.20	51.50	2,747,000
27 Sep 13	52.03000 -0.07	52.48	51.65	51.71	2,382,000
26 Sep 13	52.10000 +0.23	52.38	51.81	52.00	2,902,900
25 Sep 13	51.87000 +0.45	52.08	51.42	51.48	4,009,400
24 Sep 13	51.42000 -0.38	51.88	51.07	51.79	3,103,300
23 Sep 13	51.80000 -0.51	52.47	51.62	52.07	3,183,400
20 Sep 13	52.31000 +0.44	52.96	51.68	51.87	12,323,000
19 Sep 13	51.86900 -0.71	52.40	51.58	52.05	7,183,400
18 Sep 13	52.58000 +4.44	52.67	51.06	51.68	15,267,900
17 Sep 13	48.14000 +0.00	48.49	47.92	48.19	6,917,200
16 Sep 13	48.14000 +0.38	48.71	47.97	48.17	4,474,800
13 Sep 13	47.76000 +0.12	47.96	47.64	47.66	2,571,600
12 Sep 13	47.64000 -0.56	48.09	47.56	48.07	3,024,100
11 Sep 13	48.20000 +0.18	48.33	47.94	48.00	2,650,200
10 Sep 13	48.02000 +0.77	48.06	47.51	47.62	2,831,100
09 Sep 13	47.25000 +0.38	47.27	46.99	47.11	1,931,700
06 Sep 13	46.87000 +0.14	47.30	46.26	46.89	3,140,900
05 Sep 13	46.73100 -0.20	47.34	46.68	46.88	2,379,800
04 Sep 13	46.93000 +1.05	47.17	45.76	45.76	5,402,200
03 Sep 13	45.88000 +0.13	46.57	45.70	46.21	1,955,500
30 Aug 13	45.75000 -0.18	46.11	45.57	45.88	2,211,500
29 Aug 13	45.93000 +0.40	46.14	45.35	45.50	1,738,900
28 Aug 13	45.53000 +0.03	45.92	45.49	45.58	1,971,500
27 Aug 13	45.50000 -0.56	45.88	45.27	45.55	2,287,600
26 Aug 13	46.06000 +0.29	46.61	46.01	46.25	2,590,500
23 Aug 13	45.77000 +0.09	45.88	45.40	45.85	2,410,900
22 Aug 13	45.68000 +0.54	45.71	45.09	45.10	1,699,600
21 Aug 13	45.14000 +0.07	45.51	44.80	45.01	2,515,500
20 Aug 13	45.07000 +0.18	45.45	44.70	44.77	2,213,900
19 Aug 13	44.89000 -0.51	45.52	44.88	45.44	2,185,800
16 Aug 13	45.40000 -0.47	45.96	45.30	45.94	2,829,200
15 Aug 13	45.87000 -0.97	46.39	45.71	46.37	2,616,800
14 Aug 13	46.84000 -0.30	47.14	46.68	47.14	2,115,100
13 Aug 13	47.14000 -0.06	47.41	46.92	47.37	1,960,300
12 Aug 13	47.20000 +0.02	47.33	46.85	46.87	1,807,900
09 Aug 13	47.18000 -0.33	47.78	47.09	47.38	1,891,300
08 Aug 13	47.51000 +0.41	47.66	47.03	47.32	2,974,200
07 Aug 13	47.10000 -0.29	47.48	46.83	47.17	2,396,700
06 Aug 13	47.39000 -0.24	47.85	47.37	47.55	1,642,800
05 Aug 13	47.63000 +0.18	47.84	47.35	47.45	2,172,200
02 Aug 13	47.45000 -0.25	47.82	47.13	47.38	3,761,000
01 Aug 13	47.70000 +0.42	47.82	47.41	47.62	3,497,600
31 Jul 13	47.28000 -0.08	47.71	47.18	47.50	3,813,500
30 Jul 13	47.36000 +0.19	47.50	47.12	47.19	2,758,000
29 Jul 13	47.17000 -0.47	47.78	47.11	47.51	2,352,400
26 Jul 13	47.64000 -0.15	47.86	47.40	47.77	2,918,000
25 Jul 13	47.79000 -0.01	47.96	47.45	47.80	2,242,800
24 Jul 13	47.80000 -0.27	48.58	47.65	48.38	2,407,400
23 Jul 13	48.07000 -0.21	48.45	47.95	48.35	1,708,600
22 Jul 13	48.28000 +0.21	48.52	47.92	48.52	1,782,900
19 Jul 13	48.07000 -0.12	48.47	47.93	48.26	2,764,000
18 Jul 13	48.19000 +0.15	48.52	48.01	48.04	2,641,600
17 Jul 13	48.04000 +0.56	48.40	47.78	48.17	3,135,800
16 Jul 13	47.48500 -0.63	48.13	47.36	48.05	2,473,100
15 Jul 13	48.12000 -0.27	48.46	48.10	48.25	2,122,800
12 Jul 13	48.39000 +0.40	48.63	48.08	48.35	4,135,700
11 Jul 13	47.99000 +0.74	48.00	47.50	47.62	3,293,500
10 Jul 13	47.25000 -0.01	47.33	46.64	47.09	2,684,700
09 Jul 13	47.26000 +0.63	47.31	46.73	46.76	2,578,900
08 Jul 13	46.62500 -0.38	47.49	46.44	47.03	2,813,100
05 Jul 13	47.00000 +0.58	47.10	46.55	46.69	1,614,600
03 Jul 13	46.42000 +0.39	46.82	45.66	45.71	1,597,300
02 Jul 13	46.03000 -0.21	46.48	45.72	46.00	3,025,100
01 Jul 13	46.23500 +0.67	47.19	44.88	45.23	6,341,400
28 Jun 13	45.56000 -0.37	45.99	45.39	45.99	4,052,600
27 Jun 13	45.93000 +0.25	46.26	45.59	45.90	2,916,500
26 Jun 13	45.68000 +1.31	45.92	44.90	44.95	5,356,400
25 Jun 13	44.37000 +0.77	44.44	43.46	44.04	3,366,300
24 Jun 13	43.60000 -1.17	44.60	43.37	44.34	4,492,900
21 Jun 13	44.77000 -0.13	45.00	44.23	44.92	6,294,400
20 Jun 13	44.89500 -0.88	45.29	44.45	45.28	5,488,700
19 Jun 13	45.78000 +2.42	46.44	45.35	46.43	12,566,000
18 Jun 13	43.36000 -0.03	44.20	43.22	43.55	5,433,900
17 Jun 13	43.39000 +0.55	43.76	42.97	43.22	2,677,100
14 Jun 13	42.84000 -0.46	43.57	42.70	43.33	2,320,100
13 Jun 13	43.30000 +0.58	43.36	42.39	42.74	2,002,400
12 Jun 13	42.72000 -0.40	43.46	42.61	43.31	2,124,500
11 Jun 13	43.12000 -0.97	43.85	43.10	43.60	2,487,100
10 Jun 13	44.09000 -0.03	44.33	43.84	44.30	1,833,900
07 Jun 13	44.12000 +0.55	44.41	43.66	43.86	2,895,300
06 Jun 13	43.57000 -0.27	44.05	43.26	43.84	3,760,900
05 Jun 13	43.84000 -0.55	44.58	43.81	44.39	3,385,600
04 Jun 13	44.39000 +0.93	44.80	43.53	43.67	5,249,400
03 Jun 13	43.46000 +0.55	43.48	42.76	42.98	2,884,800
31 May 13	42.91000 -0.28	43.55	42.66	42.92	3,133,200
30 May 13	43.19000 +0.59	43.38	42.50	42.65	2,755,500
29 May 13	42.60000 -0.31	42.87	42.39	42.75	3,280,900
28 May 13	42.91000 +0.48	43.13	42.65	42.78	2,655,900
24 May 13	42.43000 -0.34	42.53	41.91	42.32	3,766,200
23 May 13	42.77000 -0.40	43.14	42.57	42.66	3,339,700
22 May 13	43.17000 -0.85	44.31	42.95	44.12	3,026,400
21 May 13	44.02000 -0.27	44.48	43.89	44.21	1,828,200
20 May 13	44.29000 -0.32	44.67	44.15	44.55	1,491,100
17 May 13	44.61000 +0.05	44.76	44.33	44.60	3,688,200
16 May 13	44.56000 -0.51	45.34	44.48	44.96	2,609,100
15 May 13	45.07000 +1.03	45.10	43.95	44.06	3,646,000
14 May 13	44.04000 +0.43	44.10	43.60	43.70	4,305,000
13 May 13	43.61000 -0.41	44.01	43.49	43.98	2,768,000
10 May 13	44.02000 +0.05	44.20	43.75	44.12	4,571,200
09 May 13	43.97000 -1.35	45.25	43.47	45.22	9,319,000
08 May 13	45.32000 -0.28	45.64	45.16	45.51	3,318,900
07 May 13	45.60200 -0.89	46.68	45.29	46.46	6,863,000
06 May 13	46.49000 -0.52	47.14	46.48	47.00	3,078,200
03 May 13	47.01000 +1.32	47.17	45.82	46.00	4,226,500
02 May 13	45.69000 +0.98	45.88	44.63	44.65	2,738,500
01 May 13	44.71000 -0.37	45.73	44.61	45.14	3,817,600
30 Apr 13	45.08000 +0.02	45.15	44.55	44.76	4,313,200
29 Apr 13	45.06000 +0.15	45.59	44.82	44.89	3,553,200
26 Apr 13	44.91000 -0.14	45.18	44.78	44.84	2,300,100
25 Apr 13	45.05000 +0.38	45.21	44.56	44.75	2,131,900
24 Apr 13	44.67000 -0.20	45.05	44.52	44.91	2,223,500
23 Apr 13	44.87000 +0.34	45.36	44.44	44.84	2,163,800
22 Apr 13	44.53000 -0.21	45.20	44.33	45.00	2,026,400
19 Apr 13	44.74000 +0.28	44.81	44.31	44.60	2,746,900
18 Apr 13	44.46000 -0.44	45.20	44.34	45.18	2,995,900
17 Apr 13	44.90000 -0.38	45.17	44.51	44.86	3,421,200
16 Apr 13	45.28000 +0.68	45.35	44.77	44.77	2,226,500
15 Apr 13	44.60000 -0.43	45.46	44.59	44.81	3,553,100
12 Apr 13	45.03000 -0.18	45.16	44.74	45.15	2,817,700
11 Apr 13	45.21000 +0.51	45.53	44.80	45.04	5,896,300
10 Apr 13	44.70000 +0.53	45.40	44.33	44.42	5,795,400
09 Apr 13	44.17000 +0.38	44.26	43.34	43.71	2,529,400
08 Apr 13	43.79000 +0.41	43.80	43.13	43.27	2,814,100
05 Apr 13	43.38000 -0.83	43.86	43.21	43.42	4,307,900
04 Apr 13	44.21000 +0.51	44.25	43.44	43.74	5,109,900
03 Apr 13	43.70000 -0.15	43.84	43.49	43.78	5,043,100
02 Apr 13	43.84500 +0.47	43.89	43.36	43.50	3,371,600
01 Apr 13	43.38000 -0.13	43.78	43.23	43.36	3,398,000
28 Mar 13	43.51500 +0.85	43.59	42.42	42.54	4,075,200
27 Mar 13	42.66000 -0.09	42.88	42.38	42.60	1,707,000
26 Mar 13	42.75000 +0.26	42.95	42.46	42.66	2,125,400
25 Mar 13	42.49000 -0.48	43.42	42.41	42.90	5,296,600
22 Mar 13	42.97000 +0.79	43.23	42.11	42.17	5,619,500
21 Mar 13	42.18000 -0.28	42.63	41.90	41.99	5,659,400
20 Mar 13	42.46000 +1.71	43.23	41.99	42.70	10,733,400
19 Mar 13	40.75000 -0.31	41.37	40.49	41.10	4,767,400
18 Mar 13	41.06000 -0.32	41.48	40.21	41.08	3,311,300
15 Mar 13	41.38000 -0.24	41.79	41.32	41.45	5,424,200
14 Mar 13	41.62000 +0.03	41.93	41.44	41.82	2,762,900
13 Mar 13	41.59000 +0.19	41.81	41.30	41.50	2,892,500
12 Mar 13	41.40000 -0.08	41.53	41.15	41.53	3,454,800
11 Mar 13	41.48000 -0.02	41.54	40.96	41.12	4,632,400
08 Mar 13	41.50000 +0.00	41.91	41.32	41.75	3,330,300
07 Mar 13	41.50000 +0.21	41.59	41.20	41.40	2,678,600
06 Mar 13	41.29000 -0.17	41.77	41.13	41.47	2,835,600
05 Mar 13	41.46000 +1.00	41.49	40.68	40.76	4,236,600
04 Mar 13	40.46000 +0.63	40.47	39.45	39.74	2,423,600
01 Mar 13	39.83000 +0.52	39.88	38.96	39.30	2,328,200
28 Feb 13	39.31000 -0.29	39.94	39.29	39.54	3,637,600
27 Feb 13	39.60000 +1.01	39.75	38.10	38.32	5,285,300
26 Feb 13	38.59000 +0.48	38.66	38.09	38.14	2,925,000
25 Feb 13	38.11000 -0.44	39.08	38.10	38.66	2,738,700
22 Feb 13	38.55000 +0.21	38.87	38.37	38.54	2,835,500
21 Feb 13	38.34000 -0.43	38.82	38.30	38.82	2,872,700
20 Feb 13	38.77000 -0.22	39.28	38.75	39.04	3,129,600
19 Feb 13	38.99500 +0.36	39.00	38.52	38.58	2,056,500
15 Feb 13	38.63500 +0.02	38.76	38.38	38.51	2,367,900
14 Feb 13	38.61000 -0.20	38.92	38.30	38.70	4,929,700
13 Feb 13	38.81000 -0.08	39.15	38.67	38.90	2,491,000
12 Feb 13	38.89000 +0.25	39.13	38.12	38.55	3,279,500
11 Feb 13	38.64000 -0.48	39.05	38.53	38.99	2,333,800
08 Feb 13	39.12000 +1.05	39.45	38.15	38.31	5,104,600
07 Feb 13	38.07000 -0.33	38.39	37.66	38.26	3,110,300
06 Feb 13	38.40000 -0.11	38.65	38.26	38.36	2,567,800
05 Feb 13	38.51000 +0.41	38.57	38.01	38.20	2,355,600
04 Feb 13	38.10000 -0.24	38.44	37.82	38.19	2,928,000
01 Feb 13	38.34000 +0.51	38.48	37.91	38.20	2,416,100
31 Jan 13	37.83000 -0.11	38.23	37.68	38.00	3,291,900
30 Jan 13	37.94000 -0.58	38.51	37.88	38.50	2,693,600
29 Jan 13	38.52000 +0.28	38.56	37.81	38.11	2,935,900
28 Jan 13	38.24000 -0.08	38.41	37.90	37.91	3,536,100
25 Jan 13	38.32000 +0.22	38.53	38.02	38.05	3,273,000
24 Jan 13	38.10000 -0.15	38.70	37.99	38.15	2,605,600
23 Jan 13	38.25000 +0.30	38.28	37.89	37.94	3,309,000
22 Jan 13	37.95000 -0.03	38.01	37.57	37.87	2,475,400
18 Jan 13	37.98000 +0.25	37.99	37.36	37.81	5,561,400
17 Jan 13	37.73000 -0.15	38.09	37.71	37.76	4,089,500
16 Jan 13	37.88000 -0.27	38.27	37.81	38.12	2,640,700
15 Jan 13	38.15000 -0.01	38.46	37.84	37.86	2,968,100
14 Jan 13	38.16000 +0.07	38.20	37.81	37.99	3,048,600
11 Jan 13	38.09000 -0.53	38.73	37.89	38.65	3,511,300
10 Jan 13	38.62000 -0.04	38.78	38.09	38.75	3,645,200
09 Jan 13	38.66000 +0.52	38.71	38.10	38.16	4,083,100
08 Jan 13	38.14000 +0.20	38.20	37.75	37.78	3,080,900
07 Jan 13	37.94000 -0.19	38.21	37.70	37.81	3,632,100
04 Jan 13	38.13000 +0.38	38.19	37.62	37.88	3,809,300
03 Jan 13	37.75000 -0.59	38.30	37.66	38.14	3,906,000
02 Jan 13	38.34000 +0.66	38.73	37.92	37.92	6,483,800
31 Dec 12	37.68000 +0.78	37.70	36.65	36.80	4,634,600
28 Dec 12	36.90000 -0.40	37.40	36.89	36.91	3,171,600
27 Dec 12	37.30000 -0.25	37.62	36.83	37.49	3,422,700
26 Dec 12	37.55000 +0.02	37.99	37.26	37.48	2,437,600
24 Dec 12	37.53000 -0.18	37.82	37.31	37.76	2,448,000
21 Dec 12	37.71000 -0.16	38.00	37.35	37.36	7,975,900
20 Dec 12	37.87000 -0.22	38.16	37.79	38.08	4,330,300
19 Dec 12	38.09000 +0.60	38.25	37.35	37.39	5,853,300
18 Dec 12	37.49040 +0.07	37.51	37.18	37.42	7,652,400
17 Dec 12	37.42000 -0.14	37.43	36.90	37.07	8,928,100
14 Dec 12	37.56000 +2.03	38.10	37.00	37.20	17,447,900
13 Dec 12	35.53000 -0.43	36.50	35.19	36.01	7,746,200
12 Dec 12	35.95970 +0.42	36.28	35.69	35.73	4,598,200
11 Dec 12	35.54000 -0.21	36.11	35.47	35.80	5,912,900
10 Dec 12	35.75000 +0.27	35.78	35.40	35.45	3,542,100
07 Dec 12	35.48000 +0.34	35.50	34.94	35.40	2,725,400
06 Dec 12	35.14000 -0.26	35.68	35.00	35.25	5,571,900
05 Dec 12	35.40000 +0.10	35.63	34.86	35.30	4,277,000
04 Dec 12	35.30000 +0.60	35.64	34.67	34.79	6,744,100
03 Dec 12	34.70000 +0.09	34.85	34.57	34.78	3,146,300
30 Nov 12	34.61000 +0.52	34.81	33.85	34.19	4,935,400
29 Nov 12	34.09000 +0.21	34.17	33.78	34.08	3,353,700
28 Nov 12	33.88000 +0.70	33.94	32.94	33.16	2,612,600
27 Nov 12	33.18000 -0.11	33.59	33.16	33.19	2,180,400
26 Nov 12	33.29500 -0.11	33.33	33.05	33.22	2,348,500
23 Nov 12	33.40000 +0.56	33.43	32.99	33.06	1,449,800
21 Nov 12	32.84000 +0.20	32.98	32.53	32.75	1,703,700
20 Nov 12	32.64000 -0.28	32.95	32.51	32.80	2,345,400
19 Nov 12	32.92000 +0.27	33.00	32.71	32.93	2,645,500
16 Nov 12	32.65000 +0.01	32.75	32.26	32.58	3,447,300
15 Nov 12	32.64000 +0.40	32.72	32.14	32.38	3,817,700
14 Nov 12	32.23500 -0.31	32.77	32.16	32.60	5,566,500
13 Nov 12	32.54000 -0.16	32.92	32.35	32.55	2,597,200
12 Nov 12	32.70000 -0.20	33.03	32.66	32.95	1,911,900
09 Nov 12	32.90000 -0.08	33.28	32.89	33.01	2,581,600
08 Nov 12	32.98030 -0.49	33.57	32.92	33.50	4,247,900
07 Nov 12	33.47000 -0.92	34.15	33.46	34.11	4,681,500
06 Nov 12	34.39000 +0.15	34.66	34.24	34.42	2,678,900
05 Nov 12	34.24000 -0.15	34.33	33.83	34.18	2,808,500
02 Nov 12	34.39000 +0.03	34.60	34.23	34.59	4,006,300
01 Nov 12	34.36000 +0.33	34.64	33.89	34.08	3,681,700
31 Oct 12	34.02500 +0.02	34.05	33.76	34.00	4,253,100
26 Oct 12	34.01000 +0.61	34.09	32.99	33.13	6,310,600
25 Oct 12	33.40000 +0.04	33.69	33.26	33.53	2,868,700
24 Oct 12	33.36000 +0.05	33.60	33.28	33.56	3,381,500
23 Oct 12	33.31000 -0.18	33.44	32.97	33.19	3,151,800
22 Oct 12	33.49000 +0.25	33.55	33.17	33.44	3,684,900
19 Oct 12	33.24000 -0.23	33.65	33.14	33.45	5,562,600
18 Oct 12	33.47500 +0.03	33.68	33.24	33.46	3,913,800
17 Oct 12	33.44000 +0.20	33.54	32.92	33.12	5,146,400
16 Oct 12	33.24000 +0.91	33.35	32.30	32.44	4,782,200
15 Oct 12	32.33000 +0.39	32.35	31.88	32.01	3,143,200
12 Oct 12	31.94000 +0.16	32.05	31.69	31.78	3,040,300
11 Oct 12	31.78000 +0.27	31.91	31.58	31.85	2,854,600
10 Oct 12	31.51000 -0.17	31.80	31.33	31.64	2,481,700
09 Oct 12	31.68500 -0.55	32.25	31.56	32.22	3,504,400
08 Oct 12	32.23000 -0.24	32.47	32.02	32.26	2,154,800
05 Oct 12	32.47000 -0.21	33.03	32.39	32.83	2,505,100
04 Oct 12	32.68000 +0.08	32.79	32.20	32.62	3,886,900
03 Oct 12	32.60000 +0.03	32.85	32.52	32.73	2,455,700
02 Oct 12	32.57000 -0.05	32.91	32.32	32.82	3,381,600
01 Oct 12	32.62000 +0.18	32.85	32.35	32.58	5,201,900
28 Sep 12	32.43500 -0.38	32.93	32.39	32.65	4,017,900
27 Sep 12	32.82000 +0.30	32.93	32.43	32.67	1,102,700
26 Sep 12	32.52000 -0.38	32.98	32.42	32.91	1,265,271
25 Sep 12	32.89500 -0.52	33.75	32.87	33.70	6,122,000
24 Sep 12	33.41500 -0.42	33.76	33.26	33.39	5,348,300
21 Sep 12	33.83000 -0.70	34.49	33.47	34.36	8,794,400
20 Sep 12	34.52980 +1.41	34.55	33.00	33.25	12,398,400
19 Sep 12	33.12000 +0.55	33.17	32.46	32.80	7,805,300
18 Sep 12	32.57000 -0.84	33.26	32.49	33.23	5,954,700
17 Sep 12	33.41000 +0.07	33.42	32.99	33.29	3,407,700
14 Sep 12	33.34000 +0.53	33.38	32.74	32.93	3,862,300
13 Sep 12	32.81000 +0.39	33.07	32.32	32.49	4,195,200
12 Sep 12	32.42000 -0.01	32.88	32.33	32.59	3,564,800
11 Sep 12	32.43000 +0.30	32.59	31.94	32.06	3,929,200
10 Sep 12	32.13000 -0.33	32.57	32.11	32.36	3,865,300
07 Sep 12	32.46000 -0.33	32.89	32.39	32.83	3,581,300
06 Sep 12	32.79000 +0.53	32.98	32.26	32.26	4,577,200
05 Sep 12	32.26000 +0.82	32.26	31.26	31.39	6,289,600
04 Sep 12	31.43500 +0.16	31.51	31.01	31.24	4,419,800
31 Aug 12	31.27000 -0.19	31.90	31.00	31.65	5,966,300
30 Aug 12	31.46000 -0.50	31.85	31.35	31.77	3,174,800
29 Aug 12	31.96000 -0.10	32.24	31.61	32.14	4,560,900
28 Aug 12	32.06000 -0.26	32.46	32.03	32.36	4,139,800
27 Aug 12	32.32000 +0.06	32.75	32.30	32.47	4,457,400
24 Aug 12	32.26000 -1.24	32.58	31.83	32.58	8,759,600
23 Aug 12	33.50000 -0.34	33.80	33.35	33.66	2,566,700
22 Aug 12	33.84000 +0.09	33.98	33.62	33.74	2,871,000
21 Aug 12	33.75000 -0.17	34.09	33.60	33.78	3,493,200
20 Aug 12	33.92000 +0.12	33.94	33.36	33.66	3,465,000
17 Aug 12	33.80000 +0.15	33.91	33.42	33.73	3,823,000
16 Aug 12	33.65000 +0.74	33.72	32.87	32.89	4,020,000
15 Aug 12	32.91000 +0.81	32.95	32.12	32.24	3,632,300
14 Aug 12	32.10500 -0.17	32.55	32.00	32.51	2,712,500
13 Aug 12	32.27000 -0.37	32.55	32.09	32.48	2,433,900
10 Aug 12	32.64000 -0.01	32.69	32.43	32.57	2,975,800
09 Aug 12	32.65000 +0.14	32.94	32.42	32.60	4,344,400
08 Aug 12	32.51000 +0.14	32.64	32.19	32.19	2,156,700
07 Aug 12	32.37000 +0.23	32.58	32.22	32.24	2,569,000
06 Aug 12	32.14000 +0.12	32.32	32.01	32.02	2,910,600
03 Aug 12	32.02000 +1.44	32.06	31.05	31.15	3,617,100
02 Aug 12	30.58000 -0.11	30.83	30.25	30.46	2,640,000
01 Aug 12	30.69000 -0.19	31.17	30.64	31.05	2,738,800
31 Jul 12	30.88000 -0.13	31.27	30.84	30.99	2,662,900
30 Jul 12	31.01000 -0.89	31.95	30.92	31.89	4,261,200
27 Jul 12	31.89500 +0.95	32.00	31.17	31.26	3,312,900
26 Jul 12	30.94500 +0.61	31.41	30.49	30.85	3,644,200
25 Jul 12	30.33000 +0.32	30.52	29.98	30.06	3,003,700
24 Jul 12	30.01500 -0.63	30.75	29.81	30.67	2,866,400
23 Jul 12	30.64000 -0.74	30.82	30.23	30.81	2,689,800
20 Jul 12	31.38000 -0.51	32.05	31.35	31.93	4,063,500
19 Jul 12	31.88500 +0.45	32.11	31.41	31.51	3,645,700
18 Jul 12	31.43000 +0.78	31.57	30.55	30.65	3,124,400
17 Jul 12	30.65000 +0.25	30.71	29.98	30.71	3,314,000
16 Jul 12	30.40000 -0.25	30.65	30.24	30.65	1,879,600
13 Jul 12	30.65000 +0.51	30.77	30.06	30.18	2,719,000
12 Jul 12	30.14000 -0.06	30.31	29.52	30.11	4,716,800
11 Jul 12	30.20000 -0.24	30.51	29.97	30.51	2,611,700
10 Jul 12	30.44000 +0.01	30.88	30.21	30.70	4,084,700
09 Jul 12	30.43000 -0.94	31.53	30.40	31.29	5,342,900
06 Jul 12	31.37000 -1.16	32.48	31.22	32.20	5,272,700
05 Jul 12	32.53000 +0.02	32.68	32.19	32.22	2,973,000
03 Jul 12	32.51000 +0.32	32.51	32.01	32.01	2,107,800
02 Jul 12	32.19000 -0.18	32.25	31.86	31.86	3,895,800
29 Jun 12	32.37000 +1.20	32.37	31.68	31.74	4,451,000
28 Jun 12	31.17000 -0.24	31.37	30.75	31.26	2,887,800
27 Jun 12	31.41000 +0.34	31.55	31.10	31.28	1,960,300
26 Jun 12	31.07000 +0.23	31.20	30.71	30.90	2,208,600
25 Jun 12	30.84500 -0.72	31.36	30.80	31.26	2,595,400
22 Jun 12	31.56500 +0.34	31.74	31.19	31.40	7,841,700
21 Jun 12	31.23000 -0.76	31.94	31.13	31.82	7,167,100
20 Jun 12	31.99000 -0.90	32.49	30.38	30.67	18,924,900
19 Jun 12	32.89000 +0.26	33.19	32.67	32.84	6,714,500
18 Jun 12	32.63000 +0.24	32.68	32.08	32.27	4,579,500
15 Jun 12	32.39000 +0.72	32.42	31.44	31.75	5,442,600
14 Jun 12	31.67000 -0.12	31.84	31.13	31.35	6,732,700
13 Jun 12	31.79000 +0.02	32.09	31.54	31.65	4,141,000
12 Jun 12	31.77000 +0.64	31.78	31.20	31.34	3,305,700
11 Jun 12	31.13000 -0.52	31.95	31.09	31.90	3,811,400
08 Jun 12	31.65000 +0.33	31.69	31.20	31.25	3,095,900
07 Jun 12	31.32000 -0.37	32.12	31.24	32.06	4,293,100
06 Jun 12	31.69000 +0.99	31.72	30.67	30.91	3,092,800
05 Jun 12	30.70500 +0.40	30.74	30.19	30.19	2,263,800
04 Jun 12	30.31000 +0.49	30.62	29.88	29.88	3,668,100
01 Jun 12	29.82000 -1.23	30.62	29.81	30.37	4,362,000
31 May 12	31.05000 -0.24	31.38	30.76	31.34	4,736,000
30 May 12	31.29000 -0.76	31.83	31.13	31.83	3,426,400
29 May 12	32.05000 +0.45	32.26	31.61	31.88	3,171,200
25 May 12	31.60000 +0.06	31.90	31.50	31.64	2,000,300
24 May 12	31.54000 -0.64	32.17	31.36	32.17	4,116,500
23 May 12	32.18000 +0.17	32.21	31.46	31.70	4,300,000
22 May 12	32.01000 +0.00	32.25	31.63	31.97	3,476,700
21 May 12	32.01000 +0.70	32.07	30.94	31.45	3,420,000
18 May 12	31.31000 -0.70	32.10	31.29	32.10	4,238,200
17 May 12	32.01000 -0.35	32.62	32.01	32.38	4,762,700
16 May 12	32.36000 +0.03	32.74	32.19	32.44	4,373,600
15 May 12	32.33000 +0.10	32.85	32.13	32.23	2,540,300
14 May 12	32.23000 +0.03	32.52	31.67	31.81	3,133,400
11 May 12	32.20000 +0.28	32.46	31.70	31.90	3,183,500
10 May 12	31.92000 -0.60	32.82	31.65	32.73	4,811,500
09 May 12	32.52000 -0.15	32.72	31.82	32.29	4,057,300
08 May 12	32.67000 +0.15	32.75	31.88	32.29	3,592,100
07 May 12	32.52000 -0.09	32.90	32.33	32.48	3,323,000
04 May 12	32.61000 -0.71	33.21	32.50	32.99	2,991,800
03 May 12	33.32000 -0.44	33.94	33.24	33.77	2,670,300
02 May 12	33.76000 -0.01	33.88	33.27	33.63	1,612,300
01 May 12	33.77000 +0.22	34.09	33.47	33.59	2,578,700
30 Apr 12	33.55000 -0.03	33.62	33.40	33.46	2,678,900
27 Apr 12	33.58000 +0.32	33.79	33.21	33.38	3,277,600
26 Apr 12	33.26000 +0.13	33.32	32.92	32.99	2,999,500
25 Apr 12	33.13000 +0.73	33.27	32.46	32.64	3,742,100
24 Apr 12	32.40000 -0.22	32.83	32.23	32.66	4,756,700
23 Apr 12	32.62000 -0.44	32.84	32.32	32.84	3,580,700
20 Apr 12	33.06000 +0.16	33.74	32.69	32.92	3,970,600
19 Apr 12	32.90500 -0.49	33.70	32.69	33.20	3,452,900
18 Apr 12	33.39000 -0.45	33.63	33.25	33.58	2,369,000
17 Apr 12	33.84000 +0.99	33.98	32.93	33.13	4,049,900
16 Apr 12	32.84500 -0.33	33.37	32.69	33.22	3,281,300
13 Apr 12	33.18000 -0.37	33.61	33.16	33.40	2,784,700
12 Apr 12	33.55000 +0.54	33.65	32.87	33.02	3,053,400
11 Apr 12	33.00500 +0.40	33.10	32.63	32.97	3,586,400
10 Apr 12	32.61000 -0.61	33.43	32.53	33.15	5,460,200
09 Apr 12	33.22000 -0.37	33.36	32.77	33.02	3,478,300
05 Apr 12	33.59000 +0.13	33.62	33.14	33.17	3,987,700
04 Apr 12	33.46000 -0.85	34.03	33.36	33.98	4,357,800
03 Apr 12	34.31000 -0.39	34.61	33.99	34.52	2,879,500
02 Apr 12	34.70000 +0.39	34.78	33.80	34.14	4,110,500
30 Mar 12	34.31000 -0.17	34.69	34.24	34.69	5,232,500
29 Mar 12	34.48000 +0.02	34.55	34.16	34.32	2,459,000
28 Mar 12	34.46000 -0.17	34.75	34.28	34.52	4,223,100
27 Mar 12	34.63000 +0.23	34.71	34.28	34.33	4,376,000
26 Mar 12	34.40000 +0.59	34.42	33.93	33.99	4,668,400
23 Mar 12	33.81500 +0.10	33.84	33.50	33.71	3,253,200
22 Mar 12	33.71000 +0.15	33.80	33.22	33.31	5,121,700
21 Mar 12	33.56000 +0.40	33.83	33.10	33.10	5,680,100
20 Mar 12	33.16000 -1.35	33.94	32.88	33.38	16,394,100
19 Mar 12	34.51000 +0.69	34.55	33.56	34.08	6,819,300
16 Mar 12	33.82000 -0.35	34.15	33.66	34.06	5,093,300
15 Mar 12	34.17000 +0.40	34.20	33.63	33.86	3,685,800
14 Mar 12	33.77000 -0.45	34.24	33.66	34.24	3,607,000
13 Mar 12	34.22000 +0.66	34.22	33.42	33.79	3,425,700
12 Mar 12	33.56000 -0.08	33.85	33.27	33.50	2,487,300
09 Mar 12	33.64000 +0.59	33.65	33.08	33.19	2,910,700
08 Mar 12	33.05000 +0.64	33.15	32.67	32.68	3,198,700
07 Mar 12	32.41000 +0.42	32.56	31.96	32.13	3,326,400
06 Mar 12	31.99000 -1.23	33.10	31.90	32.80	7,675,000
05 Mar 12	33.22000 -0.51	33.61	33.04	33.56	3,307,800
02 Mar 12	33.73000 +0.63	33.83	32.91	33.00	4,979,600
01 Mar 12	33.10000 +0.21	33.29	32.77	32.86	2,898,900
29 Feb 12	32.89000 -0.38	33.44	32.86	33.21	4,103,100
28 Feb 12	33.27000 +0.00	33.44	32.98	33.36	4,147,800
27 Feb 12	33.27000 -0.14	33.50	33.09	33.18	3,204,400
24 Feb 12	33.41000 +0.44	33.50	32.86	32.91	3,481,200
23 Feb 12	32.97000 +0.64	33.01	32.10	32.26	3,119,200
22 Feb 12	32.33000 -0.21	32.89	32.24	32.45	3,389,700
21 Feb 12	32.54000 -0.21	33.06	32.47	32.74	3,655,400
17 Feb 12	32.75000 -0.11	33.05	32.75	32.96	3,686,400
16 Feb 12	32.86000 +0.40	32.91	32.45	32.45	3,085,700
15 Feb 12	32.46000 +0.02	32.65	32.35	32.49	3,311,500
14 Feb 12	32.44000 +0.09	32.44	32.06	32.20	4,953,200
13 Feb 12	32.35000 +0.14	32.65	32.00	32.42	3,260,800
10 Feb 12	32.21000 -0.44	32.46	32.05	32.28	2,819,800
09 Feb 12	32.65000 +0.55	32.69	32.09	32.09	4,711,900
08 Feb 12	32.10000 -0.18	32.39	31.93	32.20	3,607,700
07 Feb 12	32.28000 +0.42	32.40	31.70	31.74	3,404,200
06 Feb 12	31.85500 +0.00	32.35	31.52	31.61	4,536,300
03 Feb 12	31.85000 +0.57	32.17	31.60	31.70	4,588,200
02 Feb 12	31.28500 +0.05	31.68	31.21	31.24	3,803,900
01 Feb 12	31.24000 +0.29	31.50	31.09	31.20	4,654,400
31 Jan 12	30.95000 -0.05	31.25	30.85	31.18	3,753,600
30 Jan 12	31.00000 -0.05	31.13	30.55	30.69	5,184,400
27 Jan 12	31.05000 -0.13	31.21	30.31	30.47	4,291,000
26 Jan 12	31.18000 -0.16	31.77	31.00	31.15	4,287,800
25 Jan 12	31.34000 +0.39	31.40	30.51	30.59	5,459,800
24 Jan 12	30.95000 +0.72	31.00	30.08	30.17	4,715,800
23 Jan 12	30.23000 -0.27	30.78	29.98	30.33	5,378,200
20 Jan 12	30.50000 +0.26	30.55	30.18	30.28	4,091,200
19 Jan 12	30.24000 +0.35	30.28	29.88	29.91	4,303,100
18 Jan 12	29.89000 +0.54	29.89	29.22	29.27	4,553,700
17 Jan 12	29.35000 +0.38	29.48	28.99	29.17	2,903,500
13 Jan 12	28.97000 -0.26	29.18	28.45	29.11	2,903,900
12 Jan 12	29.23000 -0.09	29.47	28.83	29.43	3,704,300
11 Jan 12	29.32000 +0.12	29.39	28.96	29.16	3,306,300
10 Jan 12	29.20000 +0.67	29.35	28.61	28.61	4,442,700
09 Jan 12	28.53000 -0.19	28.83	28.44	28.76	3,514,700
06 Jan 12	28.72000 +0.24	28.79	28.14	28.37	5,781,700
05 Jan 12	28.48000 +0.20	28.62	28.05	28.07	2,999,500
04 Jan 12	28.28000 -0.29	28.59	28.04	28.50	3,852,400
03 Jan 12	28.57000 +0.30	29.01	28.51	28.70	4,495,100
30 Dec 11	28.27000 -0.04	28.64	28.26	28.26	3,471,900
29 Dec 11	28.31000 +0.30	28.45	27.98	28.02	2,579,800
28 Dec 11	28.01500 -0.49	28.58	27.93	28.45	2,500,500
27 Dec 11	28.50000 +0.21	28.76	28.16	28.25	3,246,500
23 Dec 11	28.29000 +0.41	28.30	27.95	28.04	3,131,900
22 Dec 11	27.88500 -0.08	28.25	27.70	28.05	5,299,700
21 Dec 11	27.97000 -0.47	28.38	27.40	28.29	7,383,600
20 Dec 11	28.44000 +0.94	28.49	27.86	27.95	4,505,300
19 Dec 11	27.50500 -0.70	28.29	27.40	28.06	6,635,000
16 Dec 11	28.20000 +1.74	28.93	27.62	27.73	14,464,700
15 Dec 11	26.46000 -0.06	27.01	26.39	26.80	5,819,000
14 Dec 11	26.52000 -0.47	27.15	26.25	26.80	7,277,900
13 Dec 11	26.99000 -0.40	27.70	26.89	27.55	8,728,700
12 Dec 11	27.39000 -0.65	27.80	27.10	27.73	4,825,100
09 Dec 11	28.04000 +0.66	28.15	27.30	27.35	4,227,400
08 Dec 11	27.38000 -0.48	28.11	27.32	27.74	4,742,300
07 Dec 11	27.86000 -0.10	27.99	27.16	27.87	5,501,100
06 Dec 11	27.96000 +0.05	28.18	27.84	28.01	4,075,400
05 Dec 11	27.91000 +0.80	28.07	27.25	27.43	4,979,900
02 Dec 11	27.11000 -0.03	27.45	27.01	27.35	3,752,600
01 Dec 11	27.14000 -0.28	27.45	26.90	26.93	4,908,200
30 Nov 11	27.42000 +1.35	27.43	26.61	26.80	6,276,100
29 Nov 11	26.07000 -0.55	26.69	25.94	26.69	8,097,000
28 Nov 11	26.62000 +0.79	26.88	26.41	26.49	5,923,300
25 Nov 11	25.83000 -0.11	26.06	25.72	25.72	2,946,700
23 Nov 11	25.94000 -0.39	26.17	25.80	26.05	5,496,100
22 Nov 11	26.33000 -0.30	26.65	26.20	26.47	5,008,100
21 Nov 11	26.63000 -0.55	26.86	26.33	26.85	6,730,600
18 Nov 11	27.18000 -0.51	27.76	27.13	27.72	6,119,700
17 Nov 11	27.69000 -0.85	28.55	27.49	28.48	6,939,600
16 Nov 11	28.54000 +0.07	29.07	28.00	28.24	6,319,800
15 Nov 11	28.47000 +0.23	28.59	28.11	28.13	5,688,900
14 Nov 11	28.24000 -0.19	28.74	28.16	28.35	4,715,500
11 Nov 11	28.43000 +0.40	28.79	28.02	28.17	8,354,700
10 Nov 11	28.03000 -0.05	28.28	27.62	28.22	8,969,500
09 Nov 11	28.08000 -2.34	28.48	26.13	27.49	27,277,200
08 Nov 11	30.42000 +0.50	30.68	30.04	30.16	6,593,900
07 Nov 11	29.92000 +0.13	29.99	29.04	29.67	4,303,500
04 Nov 11	29.79000 -0.37	30.07	29.61	29.97	6,212,200
03 Nov 11	30.16000 +0.81	30.22	29.49	29.63	5,568,800
02 Nov 11	29.35000 +0.76	29.67	28.83	28.88	9,150,300
01 Nov 11	28.59000 -0.82	28.85	28.13	28.52	12,232,200
31 Oct 11	29.41000 +0.39	29.72	28.45	28.48	12,805,900
28 Oct 11	29.02000 +0.68	29.06	28.08	28.15	4,545,700
27 Oct 11	28.34000 +0.53	28.68	28.14	28.51	7,891,500
26 Oct 11	27.81000 -0.04	28.15	27.25	28.09	6,735,200
25 Oct 11	27.85000 -0.35	28.28	27.77	28.05	6,455,700
24 Oct 11	28.20000 +0.90	28.23	27.24	27.31	6,770,700
21 Oct 11	27.30000 +1.22	27.41	26.35	26.39	7,311,100
20 Oct 11	26.08000 +0.06	26.20	25.50	26.03	8,007,200
19 Oct 11	26.02000 -0.74	26.75	25.91	26.57	3,908,200
18 Oct 11	26.76000 +0.52	26.99	25.86	26.30	9,990,500
17 Oct 11	26.24000 -0.57	27.06	26.11	26.99	5,372,800
14 Oct 11	26.81000 +1.01	27.65	26.37	27.13	18,683,900
13 Oct 11	25.80000 -0.08	25.89	25.39	25.80	4,516,800
12 Oct 11	25.88000 +0.04	26.28	25.80	26.09	4,819,100
11 Oct 11	25.84000 +0.08	26.07	25.53	25.73	4,367,100
10 Oct 11	25.76000 +0.48	26.08	25.45	25.74	4,036,200
07 Oct 11	25.28000 -0.05	25.67	25.03	25.42	4,105,500
06 Oct 11	25.33000 +0.66	25.34	24.49	24.60	3,846,300
05 Oct 11	24.67500 +0.63	24.80	23.74	24.07	5,511,200
04 Oct 11	24.04000 +0.78	24.07	22.89	22.97	7,106,200
03 Oct 11	23.26000 -0.91	24.22	23.24	23.90	7,995,200
30 Sep 11	24.17000 -0.82	24.70	24.14	24.60	6,563,300
29 Sep 11	24.99000 -0.12	25.83	24.45	25.60	6,030,100
28 Sep 11	25.11000 -0.45	25.80	25.04	25.62	4,783,900
27 Sep 11	25.56000 +0.43	26.14	25.36	25.54	5,871,400
26 Sep 11	25.13000 +0.25	25.17	24.31	24.99	5,245,200
23 Sep 11	24.88000 +0.57	25.00	23.97	24.16	5,681,700
22 Sep 11	24.31000 -0.58	24.40	23.87	23.99	11,130,000
21 Sep 11	24.89000 +0.25	26.30	24.88	25.95	15,700,200
20 Sep 11	24.64000 -0.63	25.40	24.53	25.40	11,626,800
19 Sep 11	25.27000 -0.25	25.51	24.84	25.22	7,670,200
16 Sep 11	25.52000 -0.60	25.85	25.25	25.81	13,048,300
15 Sep 11	26.12000 +0.37	26.18	25.69	26.03	5,478,600
14 Sep 11	25.75500 +0.57	26.09	24.99	25.36	5,069,300
13 Sep 11	25.18000 -0.02	25.44	24.86	25.25	7,253,900
12 Sep 11	25.20000 +0.56	25.23	24.24	24.34	6,505,500
09 Sep 11	24.64000 -0.35	25.10	24.42	24.73	6,805,600
08 Sep 11	24.99000 -0.31	25.25	24.86	25.23	5,993,400
07 Sep 11	25.30000 +1.56	25.34	24.02	24.10	7,951,500
06 Sep 11	23.74000 -0.41	23.81	23.20	23.46	5,579,700
02 Sep 11	24.15000 -0.62	24.32	23.77	24.29	6,477,100
01 Sep 11	24.77000 -0.47	25.43	24.69	25.35	4,679,400
31 Aug 11	25.24000 +0.05	25.87	25.04	25.35	5,257,300
30 Aug 11	25.19000 -0.32	25.39	24.90	25.20	5,029,900
29 Aug 11	25.51500 +0.97	25.58	24.84	24.96	3,896,000
26 Aug 11	24.54000 +0.68	24.75	23.55	23.82	4,268,400
25 Aug 11	23.86500 -0.24	24.46	23.75	24.29	6,834,100
24 Aug 11	24.10000 +0.32	24.14	23.45	23.74	5,972,600
23 Aug 11	23.78000 +0.61	23.78	23.17	23.30	6,317,800
22 Aug 11	23.17000 +0.48	23.35	22.84	23.19	6,028,400
19 Aug 11	22.69000 -0.59	23.67	22.67	23.05	7,304,500
18 Aug 11	23.28000 -1.28	23.85	23.00	23.80	10,522,500
17 Aug 11	24.56000 -0.07	25.15	24.31	24.57	5,754,300
16 Aug 11	24.63000 -0.02	24.75	24.22	24.33	7,402,600
15 Aug 11	24.65000 +0.55	24.65	24.15	24.16	4,258,500
12 Aug 11	24.10000 +0.10	24.27	23.78	23.88	7,304,800
11 Aug 11	24.00000 +1.20	24.33	22.67	22.98	14,533,400
10 Aug 11	22.80000 -2.01	24.37	22.75	24.25	14,534,600
09 Aug 11	24.81000 +0.90	24.85	23.20	24.09	12,034,700
08 Aug 11	23.91000 -1.71	25.21	23.91	24.77	11,923,600
05 Aug 11	25.62000 -0.53	26.50	25.16	26.40	14,940,600
04 Aug 11	26.15000 -1.22	27.12	26.12	26.91	11,350,400
03 Aug 11	27.37000 +0.34	27.41	26.57	27.12	4,832,100
02 Aug 11	27.03000 -0.64	27.75	27.01	27.51	4,707,900
01 Aug 11	27.67000 -0.04	28.04	27.23	27.95	6,798,000
29 Jul 11	27.71000 -0.31	28.15	27.63	28.00	8,024,200
28 Jul 11	28.02000 -0.48	28.66	28.00	28.43	9,289,100
27 Jul 11	28.50000 -1.13	29.48	28.46	29.46	6,108,100
26 Jul 11	29.63000 -0.02	29.85	29.35	29.67	2,910,600
25 Jul 11	29.65000 -0.07	29.83	29.32	29.56	3,673,100
22 Jul 11	29.72000 +0.16	29.85	29.10	29.69	5,349,400
21 Jul 11	29.56000 +0.40	30.03	29.17	29.22	6,380,700
20 Jul 11	29.16000 -0.24	29.45	29.03	29.40	3,747,600
19 Jul 11	29.40000 +0.63	29.63	28.93	29.02	4,944,300
18 Jul 11	28.77000 -0.52	29.18	28.34	29.18	5,789,500
15 Jul 11	29.29000 -0.06	29.57	29.02	29.43	5,232,800
14 Jul 11	29.35000 -0.72	30.22	29.25	30.12	7,159,600
13 Jul 11	30.07000 -0.28	30.76	29.97	30.52	5,277,400
12 Jul 11	30.35000 -0.63	30.80	30.23	30.80	5,665,300
11 Jul 11	30.98000 -0.56	31.33	30.76	31.18	3,725,400
08 Jul 11	31.54000 -0.53	32.00	31.12	31.80	4,917,600
07 Jul 11	32.07000 +0.42	32.35	31.76	31.85	4,938,000
06 Jul 11	31.65000 +0.13	31.79	31.45	31.52	2,873,100
05 Jul 11	31.52000 -0.01	31.60	31.24	31.42	3,513,400
01 Jul 11	31.53000 +0.08	31.65	31.24	31.33	4,218,400
30 Jun 11	31.45000 +0.30	31.60	31.05	31.21	5,519,700
29 Jun 11	31.15000 +0.36	31.26	30.88	30.95	5,023,600
28 Jun 11	30.79000 -0.10	31.03	30.71	31.03	5,469,600
27 Jun 11	30.89000 +0.92	31.13	29.82	29.84	7,080,400
24 Jun 11	29.97000 -0.47	30.34	29.73	30.27	8,299,100
23 Jun 11	30.44000 +0.43	30.48	29.63	29.67	8,866,400
22 Jun 11	30.01000 -2.00	30.77	29.78	30.30	22,453,100
21 Jun 11	32.01000 +1.06	32.03	31.15	31.20	9,031,900
20 Jun 11	30.95000 +0.48	31.09	30.26	30.27	8,884,600
17 Jun 11	30.47000 -0.33	31.33	30.44	31.33	10,549,200
16 Jun 11	30.80000 -0.33	31.24	30.43	31.09	5,988,200
15 Jun 11	31.13000 -0.96	31.81	31.07	31.74	5,132,500
14 Jun 11	32.09000 +0.43	32.52	31.80	31.95	4,762,700
13 Jun 11	31.66000 -0.01	31.93	31.58	31.67	3,756,300
10 Jun 11	31.67000 -0.55	32.23	31.58	32.23	5,023,200
09 Jun 11	32.21500 -0.03	32.48	32.05	32.35	3,550,600
08 Jun 11	32.24000 -0.77	33.01	32.20	32.87	4,481,300
07 Jun 11	33.01000 +0.17	33.31	32.67	33.00	4,301,800
06 Jun 11	32.84000 -0.43	33.41	32.82	33.17	3,075,400
03 Jun 11	33.27000 -0.99	33.93	33.26	33.80	3,930,000
02 Jun 11	34.26000 +0.14	34.28	33.72	34.07	6,012,000
01 Jun 11	34.12000 -0.51	34.82	34.11	34.53	3,569,400
31 May 11	34.63000 +0.34	34.84	34.41	34.61	3,938,000
27 May 11	34.29000 -0.25	34.56	34.08	34.46	4,040,100
26 May 11	34.54000 +0.41	34.63	33.96	34.07	2,789,400
25 May 11	34.13000 -0.01	34.37	33.94	34.10	2,961,300
24 May 11	34.14000 -0.29	34.69	33.99	34.56	2,807,100
23 May 11	34.43000 -0.88	34.81	34.17	34.72	3,605,300
20 May 11	35.31000 -0.10	35.67	35.21	35.46	3,246,700
19 May 11	35.41000 +0.54	35.51	34.87	34.98	4,252,800
18 May 11	34.87000 +0.15	34.95	34.43	34.60	2,209,800
17 May 11	34.72000 +0.33	34.97	34.21	34.39	5,348,600
16 May 11	34.39000 -0.94	35.36	34.34	35.13	3,879,500
13 May 11	35.33000 -0.53	35.85	35.21	35.75	4,072,300
12 May 11	35.86000 +0.46	35.89	35.18	35.32	6,100,000
11 May 11	35.40000 +0.65	35.99	34.92	35.00	8,700,000
10 May 11	34.75000 +0.78	34.86	34.01	34.10	4,194,200
09 May 11	33.97000 +0.57	34.25	33.24	33.34	5,395,100
06 May 11	33.40000 +0.46	33.88	33.09	33.32	4,903,100
05 May 11	32.94000 -0.28	33.39	32.75	33.12	3,500,000
04 May 11	33.22000 -0.27	33.58	33.00	33.41	3,903,300
03 May 11	33.49000 -0.06	33.70	33.10	33.46	3,000,000
02 May 11	33.55000 +0.00	33.95	33.46	33.68	3,500,800
29 Apr 11	33.55000 -0.47	34.12	33.47	34.05	5,228,700
28 Apr 11	34.02000 +0.37	34.14	33.64	33.64	3,300,000
27 Apr 11	33.65000 +0.52	33.69	33.07	33.14	5,092,200
26 Apr 11	33.13000 -0.10	33.35	32.91	33.28	7,700,000
25 Apr 11	33.23000 -0.25	33.72	33.14	33.58	5,236,400
21 Apr 11	33.48000 -0.21	33.76	33.38	33.69	6,779,600
20 Apr 11	33.69000 +0.04	34.00	33.30	33.48	9,636,500
19 Apr 11	33.65000 -0.20	34.02	33.58	33.85	4,723,300
18 Apr 11	33.85000 -0.66	34.14	33.29	34.07	5,449,000
15 Apr 11	34.51000 +0.18	34.73	34.24	34.41	6,120,900
14 Apr 11	34.33000 +0.12	34.52	33.83	33.90	4,628,700
13 Apr 11	34.21000 +0.12	34.44	33.79	34.30	5,072,100
12 Apr 11	34.09000 -0.29	34.29	33.87	34.21	4,631,700
11 Apr 11	34.38000 +0.23	34.71	34.19	34.20	6,796,900
08 Apr 11	34.15000 -0.33	34.68	33.95	34.62	4,721,400
07 Apr 11	34.48000 +0.24	34.59	34.08	34.11	5,318,800
06 Apr 11	34.24000 +0.06	34.55	33.81	34.44	5,304,300
05 Apr 11	34.18000 -0.19	34.42	34.06	34.20	5,494,500
04 Apr 11	34.37000 +0.21	34.58	34.23	34.26	5,498,500
01 Apr 11	34.16000 +1.00	34.64	33.34	33.53	10,489,700
31 Mar 11	33.16000 +0.21	33.30	32.80	32.88	7,720,000
30 Mar 11	32.95000 +0.33	33.06	32.72	32.79	7,082,600
29 Mar 11	32.62000 +0.19	32.88	32.27	32.45	8,032,300
28 Mar 11	32.43000 -0.21	32.81	32.33	32.81	5,639,400
25 Mar 11	32.64000 +0.05	32.92	32.49	32.81	8,997,300
24 Mar 11	32.59000 +0.91	32.71	31.73	31.73	11,754,200
23 Mar 11	31.68000 -1.20	32.72	30.76	32.61	17,689,600
22 Mar 11	32.88000 +0.54	33.04	32.28	32.34	11,264,800
21 Mar 11	32.34000 +0.35	32.85	32.11	32.31	5,670,300
18 Mar 11	31.99000 +0.16	32.40	31.93	32.11	6,921,600
17 Mar 11	31.83500 -0.26	32.57	31.53	32.57	9,127,200
16 Mar 11	32.09000 -0.95	32.80	31.79	32.68	8,168,600
15 Mar 11	33.04000 -1.04	33.24	32.16	32.45	6,682,500
14 Mar 11	34.08000 -0.53	34.45	33.52	34.22	5,577,100
11 Mar 11	34.61000 -0.25	34.87	33.96	34.70	5,058,900
10 Mar 11	34.86000 -0.27	35.16	34.15	34.68	5,265,900
09 Mar 11	35.13000 -0.16	35.63	35.02	35.17	3,435,800
08 Mar 11	35.29000 +0.57	35.66	34.44	34.80	3,783,800
07 Mar 11	34.72000 -0.55	35.60	34.25	35.45	5,003,600
04 Mar 11	35.27000 +0.22	35.50	34.70	34.94	4,005,900
03 Mar 11	35.05000 +0.57	35.35	34.80	34.82	3,148,200
02 Mar 11	34.48000 +0.51	34.82	33.91	33.94	4,562,000
01 Mar 11	33.97000 -0.53	34.79	33.67	34.73	5,908,400
28 Feb 11	34.50000 -0.13	35.00	34.16	34.68	4,936,900
25 Feb 11	34.63000 +1.18	34.94	34.14	34.15	5,620,300
24 Feb 11	33.45000 +0.07	33.63	32.94	33.35	3,965,500
23 Feb 11	33.38000 -0.36	33.74	32.93	33.70	4,734,100
22 Feb 11	33.74000 -1.65	35.13	33.72	34.93	6,549,600
18 Feb 11	35.39000 +0.41	35.84	35.00	35.10	6,779,700
17 Feb 11	34.98000 +0.29	35.10	34.42	34.48	4,395,700
16 Feb 11	34.69000 +0.75	35.17	33.90	34.00	7,727,900
15 Feb 11	33.94000 +0.08	34.00	33.47	33.68	3,145,600
14 Feb 11	33.86000 +0.19	34.00	33.60	33.70	2,746,300
11 Feb 11	33.67000 +0.10	33.68	33.10	33.42	3,113,400
10 Feb 11	33.57000 +0.56	33.57	32.76	32.86	4,010,800
09 Feb 11	33.01000 -0.56	33.49	32.72	33.47	4,327,600
08 Feb 11	33.57000 +0.01	33.65	33.19	33.63	2,074,900
07 Feb 11	33.56000 +0.20	33.69	33.35	33.48	3,679,400
04 Feb 11	33.36000 -0.17	33.72	33.17	33.57	6,534,800
03 Feb 11	33.53000 +0.10	33.60	32.98	33.27	3,043,800
02 Feb 11	33.43000 -0.08	33.99	33.29	33.29	3,046,100
01 Feb 11	33.51000 +0.46	33.86	33.22	33.25	4,738,000
31 Jan 11	33.05000 +0.56	33.13	32.57	32.60	5,390,600
28 Jan 11	32.49000 -1.36	33.99	32.34	33.93	6,506,700
27 Jan 11	33.85000 +0.33	34.00	33.44	33.48	4,679,400
26 Jan 11	33.52000 -0.04	33.89	33.34	33.36	5,913,500
25 Jan 11	33.56000 -0.47	33.71	32.98	32.98	8,191,400
24 Jan 11	34.03000 +0.76	34.13	33.28	33.36	7,387,900
21 Jan 11	33.27000 -0.22	33.92	33.19	33.79	5,714,800
20 Jan 11	33.49000 -0.42	33.75	32.68	33.66	8,531,800
19 Jan 11	33.91000 -0.27	34.25	33.64	34.12	5,899,200
18 Jan 11	34.18000 +0.39	34.30	33.54	33.55	5,722,100
14 Jan 11	33.79000 +0.41	33.92	33.32	33.41	5,767,300
13 Jan 11	33.38000 -0.19	33.72	33.07	33.58	7,594,800
12 Jan 11	33.57250 +0.59	33.74	33.06	33.14	7,319,100
11 Jan 11	32.98000 +0.02	33.26	32.66	33.13	7,110,600
10 Jan 11	32.96000 +0.92	33.10	31.95	32.30	10,377,900
07 Jan 11	32.04000 -0.23	32.22	31.50	32.18	6,828,500
06 Jan 11	32.27000 +0.05	32.29	31.88	32.13	6,230,900
05 Jan 11	32.22000 +0.71	32.24	31.42	31.48	7,143,500
04 Jan 11	31.51000 +0.22	31.65	31.18	31.28	8,038,100
03 Jan 11	31.29000 +0.51	31.48	30.79	30.83	6,245,500
31 Dec 10	30.78000 +0.21	30.80	30.42	30.52	2,841,300
30 Dec 10	30.57000 -0.40	31.10	30.57	30.92	3,435,500
29 Dec 10	30.97000 +0.05	31.12	30.84	30.93	2,662,600
28 Dec 10	30.92000 -0.03	31.17	30.69	31.12	3,748,400
27 Dec 10	30.95000 +0.10	31.04	30.62	30.70	2,920,300
23 Dec 10	30.85000 +0.20	30.88	30.54	30.54	3,027,200
22 Dec 10	30.64750 -0.28	30.89	30.30	30.85	6,343,500
21 Dec 10	30.93000 +1.75	31.15	30.28	30.98	23,465,600
20 Dec 10	29.17750 +0.39	29.42	28.98	29.01	11,973,600
17 Dec 10	28.79000 +0.27	28.96	28.38	28.57	11,646,400
16 Dec 10	28.52000 +0.80	28.52	27.51	27.81	7,665,700
15 Dec 10	27.72000 -0.43	28.43	27.68	28.06	6,462,500
14 Dec 10	28.15000 +0.34	28.18	27.67	27.86	6,546,500
13 Dec 10	27.81000 -0.90	28.69	27.80	28.58	8,839,200
10 Dec 10	28.71000 +0.11	28.81	28.38	28.63	5,346,100
09 Dec 10	28.60000 -0.61	29.49	28.48	29.43	10,393,700
08 Dec 10	29.21000 +0.19	29.28	29.00	29.03	4,880,400
07 Dec 10	29.02000 -0.21	29.55	28.89	29.50	7,598,300
06 Dec 10	29.23000 +0.09	29.42	28.86	29.02	6,059,700
03 Dec 10	29.14000 +0.04	29.28	28.91	28.91	4,868,200
02 Dec 10	29.10000 +0.73	29.13	28.36	28.48	5,769,700
01 Dec 10	28.37000 +0.57	28.58	28.13	28.15	6,306,700
30 Nov 10	27.80000 -0.56	28.13	27.66	27.97	5,831,600
29 Nov 10	28.36000 -0.36	28.67	27.98	28.40	4,553,500
26 Nov 10	28.72000 +0.32	28.79	27.98	28.12	2,658,300
24 Nov 10	28.40000 +0.21	28.77	28.25	28.32	7,025,500
23 Nov 10	28.19000 -0.99	28.80	27.49	28.80	14,184,600
22 Nov 10	29.18000 +0.32	29.23	28.55	28.72	4,450,100
19 Nov 10	28.86000 +0.18	29.19	28.62	28.66	6,047,700
18 Nov 10	28.68000 -0.22	29.47	28.68	29.26	6,761,500
17 Nov 10	28.90000 -0.12	29.27	28.66	28.97	6,688,200
16 Nov 10	29.02000 -0.49	29.49	28.89	29.23	7,979,500
15 Nov 10	29.51000 -0.03	29.82	29.40	29.57	5,192,200
12 Nov 10	29.54000 -0.40	29.85	29.15	29.69	8,462,900
11 Nov 10	29.94000 +0.15	29.95	29.18	29.37	6,408,600
10 Nov 10	29.79000 +0.30	29.90	29.35	29.54	6,356,400
09 Nov 10	29.49000 +0.20	29.85	29.34	29.40	6,304,600
08 Nov 10	29.29000 +0.15	29.35	28.88	29.00	5,143,300
05 Nov 10	29.14000 -0.32	29.71	29.07	29.43	7,584,300
04 Nov 10	29.46000 +0.66	29.49	29.07	29.11	6,191,500
03 Nov 10	28.80000 -0.22	29.09	28.52	29.02	6,423,800
02 Nov 10	29.02000 +0.80	29.15	28.20	28.38	9,643,100
01 Nov 10	28.22000 +0.07	28.48	28.00	28.29	5,394,700
29 Oct 10	28.15000 +0.05	28.36	28.03	28.16	6,211,500
28 Oct 10	28.10000 -0.07	28.30	27.95	28.27	9,750,800
27 Oct 10	28.17000 +0.03	28.23	27.80	27.95	10,814,600
26 Oct 10	28.14000 -0.06	28.77	27.95	28.04	12,548,300
25 Oct 10	28.20000 -0.01	28.40	27.85	28.20	13,727,400
22 Oct 10	28.21000 +0.51	28.25	27.58	27.75	6,902,100
21 Oct 10	27.70000 -0.51	28.35	27.26	28.32	9,217,600
20 Oct 10	28.21000 +0.63	28.40	27.46	27.71	9,200,400
19 Oct 10	27.58000 -0.48	27.93	27.32	27.68	9,833,100
18 Oct 10	28.06000 -0.02	28.19	27.48	27.80	8,068,200
15 Oct 10	28.08000 +0.59	28.35	27.30	27.62	20,402,000
14 Oct 10	27.49000 -0.22	28.00	27.20	27.85	7,435,600
13 Oct 10	27.71000 +0.05	28.00	27.53	27.78	9,441,600
12 Oct 10	27.66000 +0.41	27.78	27.02	27.23	10,274,400
11 Oct 10	27.25000 +0.26	27.49	26.99	27.05	10,459,000
08 Oct 10	26.99000 -1.70	27.65	26.86	27.52	44,108,800
07 Oct 10	28.69000 +2.96	30.00	25.45	25.80	66,892,700
06 Oct 10	25.73000 -0.04	26.10	25.50	26.00	12,636,900
05 Oct 10	25.77000 +0.17	26.00	25.66	25.79	14,809,600
04 Oct 10	25.60000 -0.67	26.40	25.56	26.14	12,822,500
01 Oct 10	26.27000 +0.12	26.49	26.15	26.15	8,923,400
30 Sep 10	26.15000 +0.11	26.32	25.70	26.25	17,408,200
29 Sep 10	26.04000 -0.24	26.34	26.00	26.27	14,196,200
28 Sep 10	26.28000 -0.60	26.92	26.13	26.91	25,302,600
27 Sep 10	26.88000 +0.00	27.08	26.63	26.88	11,294,500
24 Sep 10	26.87750 +0.47	26.92	26.42	26.68	23,950,500
23 Sep 10	26.41000 -0.26	26.84	26.29	26.58	31,770,800
22 Sep 10	26.67000 -6.27	26.85	25.81	25.89	108,752,400
21 Sep 10	32.94000 -0.17	33.68	32.84	33.66	24,824,300
20 Sep 10	33.10990 +0.33	33.50	32.88	33.34	8,431,600
17 Sep 10	32.78000 -0.07	33.38	32.67	33.13	11,075,400
16 Sep 10	32.85000 +0.09	33.13	32.62	32.76	6,240,400
15 Sep 10	32.76000 +0.28	32.77	32.14	32.26	4,407,300
14 Sep 10	32.47500 +0.23	32.87	32.08	32.08	6,011,200
13 Sep 10	32.24000 +0.04	32.55	31.96	32.29	6,416,700
10 Sep 10	32.20000 -0.66	32.64	31.85	32.56	15,942,400
09 Sep 10	32.86000 +3.55	33.23	31.30	31.90	38,740,500
08 Sep 10	29.31000 +0.14	29.62	29.23	29.32	5,205,600
07 Sep 10	29.17000 -0.32	29.57	29.10	29.48	4,154,100
03 Sep 10	29.49000 +0.07	29.91	29.25	29.66	6,035,600
02 Sep 10	29.42000 +0.57	29.42	28.86	29.00	6,125,600
01 Sep 10	28.85000 +1.15	28.90	27.89	28.14	6,116,300
31 Aug 10	27.70000 -0.09	27.97	27.50	27.73	8,491,100
30 Aug 10	27.79000 -0.19	28.10	27.63	27.79	4,870,300
27 Aug 10	27.98000 +0.60	28.06	27.02	27.48	7,342,400
26 Aug 10	27.38000 -0.10	27.78	27.12	27.65	12,818,200
25 Aug 10	27.48000 -0.45	27.80	27.42	27.59	12,706,000
24 Aug 10	27.93000 +0.11	28.06	27.29	27.56	7,822,400
23 Aug 10	27.82000 -0.10	28.38	27.63	28.09	4,413,600
20 Aug 10	27.92000 +0.23	28.04	27.41	27.74	5,253,800
19 Aug 10	27.69000 -0.41	28.14	27.27	27.87	5,126,700
18 Aug 10	28.10000 +0.15	28.27	27.49	27.79	4,006,400
17 Aug 10	27.95500 +0.59	28.07	27.42	27.50	6,817,500
16 Aug 10	27.36000 -0.65	27.84	27.21	27.82	6,334,500
13 Aug 10	28.01000 -0.07	28.34	27.86	27.92	6,625,500
12 Aug 10	28.08000 -0.17	28.33	27.76	27.80	7,694,000
11 Aug 10	28.25000 -0.92	28.85	28.23	28.83	7,505,800
10 Aug 10	29.17000 -0.35	29.41	28.76	29.23	4,063,200
09 Aug 10	29.52000 +0.29	29.54	29.12	29.40	3,483,400
06 Aug 10	29.23000 -0.21	29.42	28.73	29.06	5,149,200
05 Aug 10	29.44000 -0.26	29.64	29.24	29.41	4,612,600
04 Aug 10	29.70000 +0.58	29.75	29.06	29.14	6,700,600
03 Aug 10	29.12000 -0.48	29.49	28.93	29.48	5,651,900
02 Aug 10	29.60000 +0.88	29.76	28.90	29.11	5,584,700
30 Jul 10	28.72000 +0.02	28.84	28.11	28.40	4,531,500
29 Jul 10	28.70000 +0.01	29.10	28.38	28.76	5,320,300
28 Jul 10	28.69000 -0.53	29.37	28.59	29.11	4,451,700
27 Jul 10	29.22000 +0.05	29.39	28.83	29.20	5,175,400
26 Jul 10	29.17000 -0.06	29.28	28.81	29.15	5,061,800
23 Jul 10	29.23000 +0.65	29.35	28.54	28.60	7,703,200
22 Jul 10	28.58000 +0.91	28.74	27.80	27.91	6,138,500
21 Jul 10	27.67000 -0.20	28.28	27.52	27.94	8,314,700
20 Jul 10	27.87000 +0.20	27.87	26.94	27.18	5,690,600
19 Jul 10	27.67000 +0.28	27.80	27.29	27.50	5,151,900
16 Jul 10	27.39000 -0.83	28.29	27.21	28.27	7,254,200
15 Jul 10	28.22000 +0.19	28.30	27.72	27.94	4,838,200
14 Jul 10	28.03000 -0.08	28.42	27.67	28.17	9,457,100
13 Jul 10	28.11000 +1.02	28.43	27.24	27.35	13,577,900
12 Jul 10	27.09000 -0.11	27.61	26.94	27.27	7,012,700
09 Jul 10	27.20000 +0.35	27.24	26.71	26.86	5,317,000
08 Jul 10	26.85000 +0.06	27.05	26.42	26.96	8,852,000
07 Jul 10	26.79000 +0.45	26.85	26.20	26.34	11,753,300
06 Jul 10	26.34000 -0.39	27.37	26.04	27.18	13,509,200
02 Jul 10	26.73000 +0.07	26.99	26.33	26.69	10,420,400
01 Jul 10	26.66000 +0.23	26.88	26.01	26.52	15,728,500
30 Jun 10	26.43000 -0.47	27.20	26.32	26.82	17,468,400
29 Jun 10	26.90000 -1.82	28.37	26.76	28.37	22,062,500
28 Jun 10	28.72000 -1.13	30.09	28.71	29.85	14,508,100
25 Jun 10	29.85000 -0.41	30.57	29.69	30.43	15,030,600
24 Jun 10	30.26000 -0.12	30.81	30.10	30.36	20,287,000
23 Jun 10	30.38000 -2.38	32.42	30.18	32.35	35,847,400
22 Jun 10	32.76250 -0.37	33.77	32.68	33.34	9,593,600
21 Jun 10	33.13000 -0.39	33.96	32.93	33.77	5,762,500
18 Jun 10	33.52000 +0.40	34.00	33.04	33.12	9,514,000
17 Jun 10	33.12000 +0.68	33.22	32.60	32.62	7,250,700
16 Jun 10	32.44000 -0.07	32.59	32.22	32.38	4,614,500
15 Jun 10	32.51000 +0.81	32.62	31.78	31.89	5,930,200
14 Jun 10	31.70000 -0.03	32.38	31.64	32.00	5,240,100
11 Jun 10	31.73000 +0.01	31.84	31.16	31.21	7,233,200
10 Jun 10	31.72000 +0.99	31.76	30.83	31.34	5,666,800
09 Jun 10	30.73000 -0.27	31.52	30.63	31.14	5,808,400
08 Jun 10	31.00000 -0.06	31.26	30.60	31.15	7,767,400
07 Jun 10	31.06000 -0.53	31.74	30.94	31.70	8,385,500
04 Jun 10	31.59250 -1.31	32.47	31.49	32.15	8,507,500
03 Jun 10	32.90000 -0.04	33.16	32.65	32.92	8,847,400
02 Jun 10	32.94000 +0.81	32.97	31.79	32.27	7,213,700
01 Jun 10	32.13000 +0.05	33.04	32.10	32.36	9,744,400
28 May 10	32.08000 -0.12	32.42	31.69	32.19	8,778,900
27 May 10	32.20000 +1.26	32.21	31.39	31.43	7,496,400
26 May 10	30.94000 -0.61	31.72	30.80	31.65	8,820,600
25 May 10	31.55000 -0.08	31.56	30.48	30.75	6,368,800
24 May 10	31.63000 -0.55	32.17	31.61	31.82	6,543,800
21 May 10	32.18000 +0.44	32.33	30.97	31.15	7,758,200
20 May 10	31.74000 -1.14	32.55	31.62	32.20	8,094,200
19 May 10	32.88000 -0.40	33.66	32.53	33.22	6,098,200
18 May 10	33.28000 -0.53	34.31	33.04	33.72	6,208,900
17 May 10	33.81000 +0.09	34.22	33.18	33.98	6,235,300
14 May 10	33.72000 -0.69	34.40	33.26	34.24	6,832,100
13 May 10	34.41000 -0.39	35.40	34.36	34.79	4,958,000
12 May 10	34.80000 +1.00	34.93	34.06	34.12	7,973,900
11 May 10	33.80000 -0.48	34.38	33.70	33.95	6,929,000
10 May 10	34.28000 +1.86	34.29	32.75	32.75	11,416,600
07 May 10	32.42000 -0.07	32.96	31.68	32.76	14,897,300
06 May 10	32.49000 -0.47	33.74	30.24	32.80	14,650,200
05 May 10	32.96000 -0.18	33.58	32.54	32.68	12,226,200
04 May 10	33.14000 -0.45	33.17	32.22	33.12	11,030,000
03 May 10	33.59000 -0.01	33.96	33.40	33.68	8,863,200
30 Apr 10	33.60000 -1.36	34.99	33.56	34.97	12,735,800
29 Apr 10	34.96000 -0.51	35.56	34.54	35.27	10,958,300
28 Apr 10	35.47000 +0.13	35.61	35.05	35.48	5,290,000
27 Apr 10	35.34000 -0.81	36.00	35.19	35.91	6,938,700
26 Apr 10	36.15000 -0.10	36.35	35.99	36.21	5,610,500
23 Apr 10	36.25000 +0.28	36.29	35.72	35.84	6,528,500
22 Apr 10	35.97000 +1.05	36.02	35.00	35.41	11,650,000
21 Apr 10	34.92000 -0.01	35.09	34.79	34.80	6,889,200
20 Apr 10	34.93000 +1.11	35.14	34.10	34.19	8,632,000
19 Apr 10	33.82000 -0.18	34.20	33.32	33.81	6,817,200
16 Apr 10	34.00000 -0.39	34.58	33.53	34.54	12,718,300
15 Apr 10	34.39000 -0.63	35.10	34.17	35.09	9,548,000
14 Apr 10	35.02000 +0.27	35.04	34.57	34.63	5,037,400
13 Apr 10	34.75000 -0.27	35.09	34.51	34.86	5,825,700
12 Apr 10	35.02000 -0.45	35.54	34.91	35.42	5,690,600
09 Apr 10	35.47000 +0.53	35.47	34.44	34.57	7,205,500
08 Apr 10	34.94000 -0.12	35.08	34.63	35.03	5,726,800
07 Apr 10	35.06000 -0.64	35.64	34.95	35.56	6,632,100
06 Apr 10	35.70000 -0.29	35.93	35.55	35.56	4,211,400
05 Apr 10	35.99000 +0.25	36.07	35.66	35.68	5,267,100
01 Apr 10	35.74000 +0.37	35.88	35.24	35.54	5,467,700
31 Mar 10	35.37000 -0.31	35.70	35.27	35.62	4,436,700
30 Mar 10	35.68000 -0.06	35.90	35.29	35.78	3,469,800
29 Mar 10	35.74000 +0.23	36.01	35.60	35.60	5,055,700
26 Mar 10	35.51000 -0.36	36.10	35.25	35.85	6,049,100
25 Mar 10	35.87000 -0.64	36.79	35.86	36.75	6,566,400
24 Mar 10	36.51000 +1.29	37.30	36.48	37.12	16,778,000
23 Mar 10	35.22000 +0.27	35.42	34.69	35.26	8,504,500
22 Mar 10	34.95000 +0.28	35.06	34.60	34.61	4,895,900
19 Mar 10	34.67000 -1.08	35.95	34.50	35.86	16,351,100
18 Mar 10	35.75000 +0.26	35.95	35.56	35.72	4,227,000
17 Mar 10	35.49000 +0.47	36.08	35.45	35.61	8,350,000
16 Mar 10	35.02000 -0.47	35.68	34.93	35.46	5,818,800
15 Mar 10	35.49000 +0.33	35.56	35.00	35.15	3,933,100
12 Mar 10	35.16000 -0.06	35.27	35.11	35.22	6,262,400
11 Mar 10	35.22000 +0.07	35.27	35.00	35.07	4,371,500
10 Mar 10	35.15000 +0.03	35.35	35.04	35.27	5,969,600
09 Mar 10	35.12000 +0.06	35.62	35.04	35.06	5,486,200
08 Mar 10	35.06000 -0.10	35.40	35.02	35.12	3,850,100
05 Mar 10	35.16000 +0.22	35.44	34.93	35.08	8,381,900
04 Mar 10	34.94000 +0.12	35.09	34.58	34.86	4,440,700
03 Mar 10	34.82000 +0.08	35.15	34.61	34.87	4,098,900
02 Mar 10	34.74000 -0.15	35.10	34.64	34.68	5,603,400
01 Mar 10	34.89000 +0.24	35.00	34.53	34.63	4,965,000
26 Feb 10	34.65000 +0.09	34.70	34.06	34.55	4,792,600
25 Feb 10	34.56000 +0.01	34.59	33.54	33.80	7,735,500
24 Feb 10	34.55000 +1.11	34.63	33.56	33.63	9,545,200
23 Feb 10	33.44000 -0.26	33.82	33.20	33.68	7,906,000
22 Feb 10	33.70000 -0.18	34.21	33.51	34.21	6,119,800
19 Feb 10	33.88000 +0.64	34.16	33.56	33.80	12,324,000
18 Feb 10	33.24000 +0.91	33.33	32.47	32.47	9,614,400
17 Feb 10	32.33000 +0.52	32.43	31.96	32.16	9,213,000
16 Feb 10	31.81000 +0.36	31.87	31.28	31.50	9,113,700
12 Feb 10	31.45000 -1.19	32.28	31.28	32.25	21,221,400
11 Feb 10	32.64000 -0.12	33.16	32.28	32.60	10,125,400
10 Feb 10	32.76000 +0.45	33.55	32.57	33.45	9,592,000
09 Feb 10	32.31000 +0.26	32.66	31.91	32.60	8,047,700
08 Feb 10	32.05000 -0.72	32.79	32.02	32.77	8,615,600
05 Feb 10	32.77000 +0.53	32.80	31.85	32.43	11,881,500
04 Feb 10	32.24000 -0.74	32.96	32.20	32.88	9,450,300
03 Feb 10	32.98000 +0.00	33.43	32.54	32.85	6,732,000
02 Feb 10	32.98000 +0.50	33.13	32.31	32.54	5,735,700
01 Feb 10	32.48000 +0.18	32.54	32.06	32.39	8,705,500
29 Jan 10	32.30000 -0.59	33.24	32.17	32.95	8,377,800
28 Jan 10	32.89000 -0.25	33.66	32.48	33.29	6,417,800
27 Jan 10	33.14000 -0.80	33.68	32.65	33.68	9,896,900
26 Jan 10	33.94000 -0.22	34.29	33.62	33.81	5,356,300
25 Jan 10	34.16000 -0.22	34.98	33.97	34.63	6,961,500
22 Jan 10	34.38000 -1.44	35.82	34.35	35.62	7,721,300
21 Jan 10	35.82000 -0.67	36.65	35.46	36.49	7,404,400
20 Jan 10	36.49000 -0.46	36.51	35.62	36.37	6,258,500
19 Jan 10	36.95000 +1.08	37.02	35.81	35.87	5,964,100
15 Jan 10	35.87000 -0.03	36.21	35.47	35.92	6,732,300
14 Jan 10	35.90000 -0.38	36.51	35.79	36.13	4,536,200
13 Jan 10	36.28000 +0.62	36.36	35.60	35.83	3,660,100
12 Jan 10	35.66000 -0.55	36.14	35.38	36.14	5,073,900
11 Jan 10	36.21000 -0.48	36.77	35.95	36.68	4,901,400
08 Jan 10	36.69000 -0.20	36.97	36.34	36.75	5,429,200
07 Jan 10	36.89000 -0.73	37.59	36.81	37.41	5,576,700
06 Jan 10	37.62000 -0.08	37.74	37.20	37.33	5,336,400
05 Jan 10	37.70000 +0.61	37.80	36.87	37.04	7,108,800
04 Jan 10	37.09000 +0.31	37.30	36.65	36.65	4,710,200
31 Dec 09	36.78000 -0.40	37.21	36.70	37.17	2,900,400
30 Dec 09	37.18000 -0.03	37.50	37.03	37.03	2,124,100
29 Dec 09	37.21000 +0.02	37.34	36.97	37.14	3,093,200
28 Dec 09	37.19000 +0.00	37.42	36.97	37.18	2,573,500

Adobe Systems Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	256.73001 +9.64	256.78	248.50	249.83	4,275,354
19 Oct 26	247.09000 +1.89	247.63	241.51	241.84	2,921,145
16 Oct 26	245.20000 -6.47	256.51	243.94	254.34	3,903,258
15 Oct 26	251.67000 +10.99	254.32	243.43	243.74	6,586,883
14 Oct 26	240.67999 +4.40	241.25	235.90	235.90	3,468,256
13 Oct 26	236.28000 -1.86	241.47	235.19	236.28	3,693,810
12 Oct 26	238.14000 -4.13	242.46	232.85	234.63	4,448,384
09 Oct 26	242.27000 +1.22	245.16	240.00	240.00	3,876,723
08 Oct 26	241.05000 +8.28	241.19	231.07	232.82	5,787,982
07 Oct 26	232.77000 -5.35	237.30	227.00	236.44	6,550,671
06 Oct 26	238.12000 -0.67	240.87	236.77	240.87	2,620,686
05 Oct 26	238.78500 +1.10	241.00	235.51	238.68	3,286,198
02 Oct 26	237.69000 -3.59	243.92	236.88	243.05	3,101,948
01 Oct 26	241.28000 +1.34	248.30	237.79	245.93	4,493,896
30 Sep 26	239.94000 +6.77	240.84	231.95	233.70	4,326,294
29 Sep 26	233.17000 +2.16	233.33	228.68	230.99	4,027,922
28 Sep 26	231.00999 -4.46	231.49	224.67	229.72	5,143,868
25 Sep 26	235.47000 -3.46	241.16	234.96	238.85	3,115,375
24 Sep 26	238.92999 -1.76	244.21	236.84	241.67	3,679,800
23 Sep 26	240.69000 +2.44	241.74	237.51	239.48	3,856,271
22 Sep 26	238.25000 -11.27	254.67	237.69	254.52	7,368,200
21 Sep 26	249.52000 +0.60	251.48	244.23	248.92	4,986,232
18 Sep 26	248.92000 -3.75	252.67	247.21	251.58	10,131,919
17 Sep 26	252.67000 +2.17	252.84	245.40	250.35	4,928,611
16 Sep 26	250.50000 -7.26	254.98	249.27	253.34	4,403,768
15 Sep 26	257.76001 -7.84	264.46	257.25	261.70	4,708,600
14 Sep 26	265.60001 +13.37	266.10	256.66	261.51	5,686,483
11 Sep 26	252.23000 +3.40	255.30	241.51	242.17	10,712,764
10 Sep 26	248.83000 -6.03	255.00	247.19	251.81	9,342,075
09 Sep 26	254.86000 -2.40	259.43	254.40	258.13	4,056,719
08 Sep 26	257.26001 -9.25	262.80	254.25	262.80	5,491,058
04 Sep 26	266.51001 -19.24	275.91	263.93	274.47	6,644,829
03 Sep 26	285.75000 +5.96	292.88	283.84	285.48	3,548,252
02 Sep 26	279.79001 -6.29	287.49	279.42	283.50	3,857,183
01 Sep 26	286.07999 -6.71	294.53	285.48	288.26	4,454,523
31 Aug 26	292.79001 +1.27	294.13	286.26	287.65	5,214,252
28 Aug 26	291.51999 +2.37	294.09	286.52	288.21	3,650,841
27 Aug 26	289.14999 +15.68	291.17	278.37	279.16	6,525,257
26 Aug 26	273.47000 -0.45	274.60	265.04	265.19	3,506,727
25 Aug 26	273.92001 -2.35	275.91	269.28	270.76	3,112,399
24 Aug 26	276.26999 +0.97	279.00	273.24	275.00	3,440,234
21 Aug 26	275.29999 +3.08	277.10	269.92	272.37	4,346,427
20 Aug 26	272.22000 -0.25	274.25	269.66	272.73	2,564,933
19 Aug 26	272.47000 +9.33	275.80	261.67	262.19	5,478,476
18 Aug 26	263.14001 +9.10	267.39	258.19	259.83	4,659,921
17 Aug 26	254.03999 -9.98	261.65	251.20	259.90	3,804,335
14 Aug 26	264.01999 -6.47	273.40	261.67	273.22	2,818,238
13 Aug 26	270.48999 +11.74	271.88	255.85	261.61	4,925,649
12 Aug 26	258.75000 -4.96	263.26	255.10	258.45	3,944,872
11 Aug 26	263.70999 -9.25	272.23	262.68	270.48	4,529,539
10 Aug 26	272.95999 +7.75	273.13	262.14	263.05	3,946,155
07 Aug 26	265.20999 +4.97	270.16	261.29	262.82	4,644,051
06 Aug 26	260.23999 +0.92	260.64	250.84	252.23	4,604,384
05 Aug 26	259.32001 +1.83	261.01	255.55	260.07	4,150,515
04 Aug 26	257.48999 +6.15	258.54	245.46	248.67	4,077,644
03 Aug 26	251.34000 +0.93	262.15	251.17	258.24	4,219,089
31 Jul 26	250.41000 +2.51	250.71	241.23	244.73	5,538,066
30 Jul 26	247.89999 -15.53	255.30	242.42	251.50	6,670,829
29 Jul 26	263.42999 +14.25	266.28	248.54	249.99	9,828,292
28 Jul 26	249.17999 +11.43	254.06	241.69	242.85	8,025,077
27 Jul 26	237.75000 +12.64	242.05	229.79	230.39	5,532,421
24 Jul 26	225.11000 +12.94	226.93	216.15	216.49	4,711,349
23 Jul 26	212.17000 -6.19	222.75	210.88	222.18	4,281,507
22 Jul 26	218.36000 -8.80	229.66	218.00	229.66	4,327,163
21 Jul 26	227.16000 -7.58	231.50	222.30	222.85	5,023,732
20 Jul 26	234.74001 -2.51	236.66	227.50	235.67	5,084,837
17 Jul 26	237.25000 +1.94	240.15	232.36	235.26	7,208,586
16 Jul 26	235.31000 +10.75	235.48	222.04	228.71	5,761,597
15 Jul 26	224.56000 +3.78	231.52	222.91	223.16	4,762,796
14 Jul 26	220.78000 -9.83	224.20	218.00	221.16	5,784,992
13 Jul 26	230.61000 +6.97	232.08	225.00	226.75	4,423,583
10 Jul 26	223.64000 +0.99	228.40	222.82	226.50	3,127,651
09 Jul 26	222.64999 +1.71	222.71	213.09	214.12	4,247,974
08 Jul 26	220.94000 -0.60	222.50	216.93	221.39	4,407,613
07 Jul 26	221.53999 +3.47	230.74	220.29	221.16	8,607,026
06 Jul 26	218.07001 -1.65	219.76	212.90	216.10	4,583,862
02 Jul 26	219.72000 +8.74	222.15	213.74	215.55	7,826,992
01 Jul 26	210.98000 +5.96	213.66	207.06	209.43	5,844,530
30 Jun 26	205.02000 -1.41	205.60	201.31	204.10	6,269,459
29 Jun 26	206.42999 +3.70	209.54	204.34	206.66	7,527,269
26 Jun 26	202.73000 +9.32	203.48	195.29	195.48	8,988,613
25 Jun 26	193.41000 -3.16	199.30	191.80	193.00	6,916,936
24 Jun 26	196.57001 -0.86	202.41	195.10	195.88	6,703,168
23 Jun 26	197.42999 +2.53	200.55	195.35	197.96	6,816,682
22 Jun 26	194.89999 -0.26	199.25	191.20	193.39	7,883,975
18 Jun 26	195.16000 -1.12	196.78	190.12	193.60	15,583,874
17 Jun 26	196.28000 -11.04	206.50	195.02	204.02	10,731,469
16 Jun 26	207.32001 +0.96	210.80	203.84	205.38	6,998,029
15 Jun 26	206.36000 +2.34	211.99	205.72	206.88	9,676,899
12 Jun 26	204.02000 -14.78	205.65	196.90	202.40	25,063,668
11 Jun 26	218.80000 -14.58	232.50	218.09	229.92	16,000,630
10 Jun 26	233.38000 -4.50	238.51	231.74	233.01	5,042,613
09 Jun 26	237.88000 -7.11	245.25	233.33	242.98	6,734,792
08 Jun 26	244.99001 -6.45	250.74	244.25	249.06	4,579,080
05 Jun 26	251.44000 -6.98	262.53	249.05	259.28	4,870,973
04 Jun 26	258.42001 +2.18	265.94	258.33	263.02	5,060,000
03 Jun 26	256.23999 -5.87	260.00	252.34	259.39	4,605,281
02 Jun 26	262.10999 -11.92	272.03	260.05	267.98	5,537,426
01 Jun 26	274.03000 +14.82	275.44	262.30	270.00	8,465,022
29 May 26	259.20999 +17.77	260.63	244.66	245.23	10,648,307
28 May 26	241.44000 +3.20	244.76	236.66	239.57	3,363,748
27 May 26	238.24001 -2.25	244.24	237.28	237.76	3,384,701
26 May 26	240.49001 -4.27	243.57	238.57	242.57	3,198,526
22 May 26	244.75999 +0.66	249.77	242.71	245.89	3,773,818
21 May 26	244.10001 -9.27	247.95	242.11	246.45	4,111,970
20 May 26	253.37000 -1.62	253.69	246.21	250.27	4,769,544
19 May 26	254.99001 -0.65	265.09	251.81	263.33	5,832,590
18 May 26	255.64000 +8.04	256.19	245.24	247.31	5,552,290
15 May 26	247.60001 +10.59	248.57	240.26	241.76	6,248,144
14 May 26	237.00999 +0.94	238.24	231.74	236.24	4,971,337
13 May 26	236.07001 -4.76	239.08	232.84	238.54	3,862,728
12 May 26	240.83000 -5.32	247.58	240.40	247.00	3,165,829
11 May 26	246.14999 -6.89	255.41	244.69	250.53	3,215,755
08 May 26	253.03999 -3.47	253.37	246.10	252.90	3,657,749
07 May 26	256.51001 +6.34	259.44	252.88	254.77	4,419,565
06 May 26	250.17000 -5.45	254.40	248.28	252.02	3,612,390
05 May 26	255.62000 +1.66	256.62	248.49	254.00	3,869,253
04 May 26	253.96001 +3.25	255.88	247.34	249.99	5,504,782
01 May 26	250.71001 +4.61	253.56	244.10	252.00	5,051,403
30 Apr 26	246.10001 +2.53	246.68	236.28	240.10	5,094,324
29 Apr 26	243.57001 +0.37	243.62	238.67	240.97	2,629,887
28 Apr 26	243.20000 +3.89	245.26	241.16	242.13	4,604,366
27 Apr 26	239.31000 -6.13	245.88	239.11	240.77	5,030,539
24 Apr 26	245.44000 +6.46	245.66	238.42	239.77	6,464,692
23 Apr 26	238.98000 -16.96	246.54	233.51	244.88	9,578,978
22 Apr 26	255.94000 +8.76	258.75	251.90	254.80	7,018,828
21 Apr 26	247.17999 -1.45	254.74	245.10	247.00	5,779,652
20 Apr 26	248.63000 +4.18	251.63	245.34	249.49	5,249,971
17 Apr 26	244.45000 -3.71	254.08	243.50	254.08	6,154,857
16 Apr 26	248.15500 +3.49	254.51	245.78	253.05	5,196,964
15 Apr 26	244.66000 +8.94	245.93	239.20	241.17	4,749,594
14 Apr 26	235.72000 -4.39	244.01	233.00	241.99	6,284,503
13 Apr 26	240.11000 +14.76	240.19	226.50	227.14	6,083,938
10 Apr 26	225.35001 -4.59	231.04	224.13	229.90	5,889,240
09 Apr 26	229.94000 -9.37	236.30	227.70	235.60	6,781,975
08 Apr 26	239.31000 -0.83	247.44	237.99	244.30	4,026,390
07 Apr 26	240.14000 -4.21	244.77	238.72	244.17	3,297,481
06 Apr 26	244.35500 +1.43	246.70	240.23	242.84	2,757,702
02 Apr 26	242.92000 +1.55	245.01	237.72	242.46	3,579,767
01 Apr 26	241.37000 -1.71	243.48	235.00	241.96	3,746,693
31 Mar 26	243.08000 +1.95	244.03	239.51	241.67	4,556,157
30 Mar 26	241.13000 +6.29	243.28	236.73	236.78	4,397,035
27 Mar 26	234.84000 -6.04	239.79	233.15	239.79	4,429,433
26 Mar 26	240.88000 +3.63	243.95	234.28	234.92	4,690,796
25 Mar 26	237.25000 -1.62	243.58	233.79	241.20	5,426,120
24 Mar 26	238.87000 -8.77	246.20	237.38	245.91	6,226,642
23 Mar 26	247.64000 -0.51	251.02	246.22	248.95	4,044,082
20 Mar 26	248.14999 +2.16	249.09	241.00	242.80	10,405,538
19 Mar 26	245.99001 -0.01	250.40	244.27	246.96	4,437,201
18 Mar 26	246.00000 -8.20	254.49	245.18	252.46	7,244,922
17 Mar 26	254.20000 +2.34	258.91	252.14	252.99	6,431,840
16 Mar 26	251.86000 +2.54	256.37	244.55	248.25	11,679,171
13 Mar 26	249.32001 -20.46	256.70	247.16	249.00	17,306,044
12 Mar 26	269.78000 -3.92	276.28	269.20	273.35	9,412,306
11 Mar 26	273.70499 -1.43	280.38	269.25	277.93	4,862,412
10 Mar 26	275.13000 -7.31	282.39	268.37	281.82	4,568,077
09 Mar 26	282.44000 -1.18	285.20	277.90	281.32	4,669,897
06 Mar 26	283.62000 +1.88	283.85	276.05	280.28	4,802,278
05 Mar 26	281.73999 +8.62	285.36	275.40	275.40	5,801,565
04 Mar 26	273.12000 +2.13	276.67	270.34	271.51	4,312,375
03 Mar 26	270.98999 +10.11	272.83	260.05	260.05	6,185,858
02 Mar 26	260.88000 -1.53	264.22	257.06	257.60	3,482,442
27 Feb 26	262.41000 +3.37	262.75	253.06	254.02	5,087,810
26 Feb 26	259.04001 +1.23	263.67	256.60	261.59	6,166,937
25 Feb 26	257.81000 +2.64	257.99	250.70	253.33	5,093,560
24 Feb 26	255.17000 +8.49	258.25	244.28	245.57	5,521,102
23 Feb 26	246.67999 -11.93	254.50	244.80	254.14	7,536,175
20 Feb 26	258.60999 -0.60	262.08	254.36	255.00	6,541,037
19 Feb 26	259.20999 -3.96	265.55	257.41	263.38	3,608,151
18 Feb 26	263.17001 +2.72	263.50	257.14	260.45	5,017,167
17 Feb 26	260.45001 -3.52	269.13	255.84	265.23	5,161,653
13 Feb 26	263.97000 +1.47	265.29	257.50	262.17	6,577,688
12 Feb 26	262.50000 +5.34	262.67	251.10	258.36	8,644,890
11 Feb 26	257.16000 -7.51	264.20	255.71	263.08	8,683,872
10 Feb 26	264.67001 -2.23	270.79	263.98	266.69	5,705,891
09 Feb 26	266.89999 -1.48	269.20	262.95	267.05	6,559,401
06 Feb 26	268.38000 -1.01	275.00	265.31	271.67	5,424,142
05 Feb 26	269.39001 -10.32	281.95	268.43	277.49	6,248,336
04 Feb 26	279.70999 +7.78	282.90	264.04	267.23	8,502,237
03 Feb 26	271.92999 -21.45	284.34	271.02	282.74	8,246,378
02 Feb 26	293.38000 +0.13	299.38	290.93	297.01	4,306,386
30 Jan 26	293.25000 +1.60	295.34	290.51	291.60	5,641,207
29 Jan 26	291.64999 -7.93	293.64	284.60	291.68	7,389,833
28 Jan 26	299.57999 +2.16	303.85	297.68	299.66	3,911,298
27 Jan 26	297.42001 -7.30	304.21	292.93	303.81	4,065,871
26 Jan 26	304.72000 +3.65	306.30	301.40	301.40	4,101,231
23 Jan 26	301.07001 +1.34	303.84	299.20	301.46	4,368,651
22 Jan 26	299.73001 +5.50	301.82	295.20	296.00	4,969,570
21 Jan 26	294.23001 +3.86	294.51	288.33	290.77	5,597,692
20 Jan 26	290.37000 -5.75	295.00	288.33	294.32	6,905,069
16 Jan 26	296.12000 -7.97	304.88	295.42	304.56	8,430,223
15 Jan 26	304.09000 -0.35	305.82	301.40	304.97	4,688,247
14 Jan 26	304.44000 -5.49	309.73	302.47	308.57	5,697,157
13 Jan 26	309.92999 -17.72	323.00	307.91	322.49	7,186,125
12 Jan 26	327.64999 -6.30	330.67	323.50	327.77	3,529,750
09 Jan 26	333.95001 -5.09	335.88	328.00	335.88	3,250,098
08 Jan 26	339.04001 +0.94	343.95	334.67	337.38	3,072,351
07 Jan 26	338.10001 +2.11	342.78	334.62	336.24	3,183,059
06 Jan 26	335.98999 +4.43	336.40	329.50	330.00	3,183,030
05 Jan 26	331.56000 -1.74	334.47	327.44	330.11	5,012,050
02 Jan 26	333.29999 -16.69	351.12	331.64	350.67	5,643,504
31 Dec 25	349.98999 -2.52	352.88	349.69	351.01	2,113,116
30 Dec 25	352.51001 -0.65	355.27	350.01	352.03	2,142,846
29 Dec 25	353.16000 -0.64	356.68	351.16	353.37	2,752,183
26 Dec 25	353.79999 +0.82	356.23	352.28	352.50	1,438,773
24 Dec 25	352.98001 +0.56	354.75	351.11	352.21	1,129,689
23 Dec 25	352.42001 -5.11	359.67	350.58	357.47	2,911,087
22 Dec 25	357.53000 +1.67	359.57	354.70	355.59	2,923,617
19 Dec 25	355.85999 +0.05	357.55	351.59	355.52	8,600,323
18 Dec 25	355.81000 +1.15	358.34	351.36	355.87	3,293,215
17 Dec 25	354.66000 +6.77	357.80	347.80	347.89	4,208,174
16 Dec 25	347.89001 -3.26	355.86	345.43	350.00	4,010,357
15 Dec 25	351.14999 -5.28	355.00	343.88	352.60	5,415,667
12 Dec 25	356.42999 +6.00	362.71	349.09	351.54	5,434,203
11 Dec 25	350.42999 +7.30	357.00	333.79	341.64	10,158,661
10 Dec 25	343.13000 -1.19	347.92	340.57	342.13	6,789,914
09 Dec 25	344.32001 +5.20	347.77	338.48	341.40	4,250,350
08 Dec 25	339.12000 -7.14	348.48	338.06	347.45	4,215,422
05 Dec 25	346.26001 +17.53	348.59	329.71	330.60	7,650,368
04 Dec 25	328.73001 +1.95	330.89	324.12	328.57	3,547,649
03 Dec 25	326.78000 +3.97	326.99	320.63	321.98	2,989,365
02 Dec 25	322.81000 -0.04	325.96	318.08	321.62	3,939,168
01 Dec 25	322.85001 +2.72	326.14	316.11	316.39	3,643,307
28 Nov 25	320.13000 +2.61	322.31	317.52	317.80	1,798,138
26 Nov 25	317.51999 -2.03	321.67	316.10	319.20	3,016,571
25 Nov 25	319.54999 +0.82	321.52	315.57	317.77	3,617,710
24 Nov 25	318.73001 -5.46	325.77	318.34	325.00	5,273,423
21 Nov 25	324.19000 +11.79	327.75	311.58	313.57	4,825,412
20 Nov 25	312.39999 -5.71	323.18	312.09	318.87	3,714,730
19 Nov 25	318.10999 -6.36	323.36	315.17	323.17	3,673,265
18 Nov 25	324.47000 -0.60	326.64	320.80	323.78	3,226,106
17 Nov 25	325.07001 -6.04	332.38	324.43	331.11	3,258,399
14 Nov 25	331.10999 -2.49	333.75	328.59	332.91	2,761,396
13 Nov 25	333.60001 -3.45	340.00	332.80	335.01	3,020,255
12 Nov 25	337.04999 +3.83	338.40	333.18	333.61	2,897,783
11 Nov 25	333.22000 +4.37	334.00	329.13	329.50	2,810,827
10 Nov 25	328.85001 +1.90	329.96	325.00	328.00	3,066,952
07 Nov 25	326.95001 -0.40	331.01	323.03	325.83	4,103,490
06 Nov 25	327.35001 -8.18	333.20	324.55	333.00	3,860,227
05 Nov 25	335.53000 +0.18	336.84	331.24	332.61	2,629,651
04 Nov 25	335.35001 -2.12	340.55	332.81	335.02	3,585,180
03 Nov 25	337.47000 -2.84	342.46	332.88	340.31	3,831,851
31 Oct 25	340.31000 +1.07	341.26	336.80	338.70	3,744,486
30 Oct 25	339.23999 +1.38	344.70	333.10	338.20	4,242,567
29 Oct 25	337.85999 -22.05	355.52	337.05	355.52	6,746,464
28 Oct 25	359.91000 +2.11	363.70	357.80	360.00	2,983,094
27 Oct 25	357.79999 +4.28	358.56	352.41	355.57	2,748,216
24 Oct 25	353.51999 -0.60	358.10	353.29	357.21	2,011,814
23 Oct 25	354.12000 +0.03	354.35	348.71	352.51	2,399,461
22 Oct 25	354.09000 -3.46	360.19	352.87	355.48	3,436,003
21 Oct 25	357.54999 +14.15	358.37	343.32	343.59	4,389,672
20 Oct 25	343.39999 +10.14	344.20	334.25	334.64	3,756,539
17 Oct 25	333.26001 +4.03	335.10	327.70	327.74	3,977,164
16 Oct 25	329.23001 -1.40	336.65	327.50	333.86	4,526,874
15 Oct 25	330.63000 -5.31	335.60	329.20	335.42	3,929,948
14 Oct 25	335.94000 -3.38	338.82	332.72	335.22	3,030,541
13 Oct 25	339.32001 +1.81	340.28	335.61	339.25	3,020,060
10 Oct 25	337.51001 -9.96	348.72	336.94	347.91	4,198,046
09 Oct 25	347.47000 -1.30	350.60	344.30	349.77	2,887,220
08 Oct 25	348.76999 +0.46	354.05	347.52	350.00	3,186,469
07 Oct 25	348.31000 -1.83	353.33	344.24	352.59	3,238,421
06 Oct 25	350.14001 +3.40	357.34	342.04	346.93	5,183,043
03 Oct 25	346.73999 -4.74	352.59	346.30	352.00	3,116,740
02 Oct 25	351.48001 +7.76	351.73	342.42	343.76	3,943,417
01 Oct 25	343.72000 -9.03	349.83	340.05	347.16	6,416,041
30 Sep 25	352.75000 -6.67	362.00	349.90	360.54	5,304,209
29 Sep 25	359.42001 -0.95	363.17	358.80	362.04	4,038,550
26 Sep 25	360.37000 +6.21	360.71	352.77	353.71	3,072,990
25 Sep 25	354.16000 +0.89	357.00	351.50	351.91	3,329,172
24 Sep 25	353.26999 -8.51	355.60	347.80	355.60	5,974,109
23 Sep 25	361.78000 -2.30	368.73	361.30	364.17	3,825,577
22 Sep 25	364.07999 -1.82	365.38	359.36	364.16	4,491,490
19 Sep 25	365.89999 -1.56	370.31	362.54	368.94	7,672,157
18 Sep 25	367.45999 +5.39	370.86	365.85	366.86	4,705,707
17 Sep 25	362.07001 +9.34	365.00	353.18	353.18	6,277,406
16 Sep 25	352.73001 +5.63	356.94	348.32	350.15	6,681,187
15 Sep 25	347.10001 -2.26	358.00	345.05	350.50	6,725,091
12 Sep 25	349.35999 -1.19	366.50	341.61	361.10	14,146,624
11 Sep 25	350.54999 +0.39	355.25	347.16	354.68	10,523,601
10 Sep 25	350.16000 -3.90	359.19	348.12	356.29	4,552,514
09 Sep 25	354.06000 -4.60	362.75	353.03	362.75	4,293,122
08 Sep 25	358.66000 +9.69	358.82	343.59	348.86	5,043,305
05 Sep 25	348.97000 +4.66	354.67	345.10	345.80	4,662,587
04 Sep 25	344.31000 -4.19	344.40	331.50	342.24	4,918,293
03 Sep 25	348.50000 +2.87	348.51	343.36	345.72	3,004,697
02 Sep 25	345.63000 -11.07	352.71	341.28	350.24	4,229,423
29 Aug 25	356.70001 +2.74	357.25	352.45	353.99	2,639,259
28 Aug 25	353.95999 -2.39	358.26	349.11	357.63	3,803,095
27 Aug 25	356.35001 +1.44	360.37	355.16	355.98	2,353,776
26 Aug 25	354.91000 -8.30	363.23	353.70	363.03	4,067,395
25 Aug 25	363.20999 +1.12	364.65	361.40	362.56	2,259,516
22 Aug 25	362.09000 +8.66	362.65	354.00	355.80	3,058,636
21 Aug 25	353.42999 +0.00	353.82	347.00	349.91	2,363,230
20 Aug 25	353.42999 -7.60	363.00	353.20	361.68	3,727,897
19 Aug 25	361.03000 +3.79	364.24	358.12	359.21	2,808,040
18 Aug 25	357.23999 +2.39	358.39	353.00	355.68	2,922,973
15 Aug 25	354.85001 +6.27	357.29	348.00	348.33	3,718,652
14 Aug 25	348.57999 -2.49	351.56	346.10	349.50	3,745,646
13 Aug 25	351.07001 +12.64	351.76	337.55	339.54	4,375,105
12 Aug 25	338.42999 +4.78	338.76	330.04	333.52	3,572,414
11 Aug 25	333.64999 -7.40	343.40	332.46	334.53	4,366,242
08 Aug 25	341.04999 +2.78	341.57	336.37	338.67	3,507,764
07 Aug 25	338.26999 -7.35	347.38	332.65	344.04	4,661,824
06 Aug 25	345.62000 +6.88	345.66	339.19	341.65	3,347,165
05 Aug 25	338.73999 -0.11	342.73	337.35	339.30	3,908,970
04 Aug 25	338.85001 -8.95	351.21	338.04	351.16	6,449,344
01 Aug 25	347.79999 -9.89	356.29	347.46	355.95	4,307,890
31 Jul 25	357.69000 -6.31	362.50	354.27	362.26	4,513,089
30 Jul 25	364.00000 -6.70	370.72	363.48	370.68	3,295,204
29 Jul 25	370.70001 +1.23	376.16	369.71	370.45	4,234,200
28 Jul 25	369.47000 -1.27	372.59	368.72	371.03	2,984,225
25 Jul 25	370.73999 -0.95	372.40	369.51	372.31	2,053,161
24 Jul 25	371.69000 -0.77	376.00	370.61	371.90	2,692,132
23 Jul 25	372.45999 -0.41	373.99	369.26	373.49	1,994,599
22 Jul 25	372.87000 +5.19	374.50	368.00	368.00	2,448,998
21 Jul 25	367.67999 +1.89	368.28	363.13	366.49	2,770,433
18 Jul 25	365.79001 -0.66	367.79	364.00	367.07	2,459,234
17 Jul 25	366.45001 +4.68	366.96	359.28	360.60	3,340,455
16 Jul 25	361.76999 -2.41	365.55	358.71	364.58	3,592,883
15 Jul 25	364.17999 -2.81	368.32	363.88	367.00	2,550,992
14 Jul 25	366.98999 +3.64	367.68	360.18	363.18	2,898,705
11 Jul 25	363.35001 -8.08	371.15	362.70	368.00	3,548,721
10 Jul 25	371.42999 -1.95	373.50	365.51	371.99	4,023,925
09 Jul 25	373.38000 -8.86	384.75	370.91	383.50	4,726,562
08 Jul 25	382.23999 +5.31	386.60	377.18	378.50	3,708,199
07 Jul 25	376.92999 -2.38	382.22	375.52	378.90	3,545,108
03 Jul 25	379.31000 +0.84	383.20	377.80	378.00	2,863,680
02 Jul 25	378.47000 -13.63	386.88	372.73	384.64	6,912,202
01 Jul 25	392.10001 +5.22	392.58	381.52	385.10	4,516,381
30 Jun 25	386.88000 +1.05	390.98	384.63	387.30	4,645,498
27 Jun 25	385.82999 +0.88	390.31	384.40	385.44	5,083,803
26 Jun 25	384.95001 -2.60	389.98	382.87	387.20	3,139,666
25 Jun 25	387.54999 +5.21	388.05	382.00	383.60	3,718,763
24 Jun 25	382.34000 +2.22	385.00	378.51	384.96	4,782,081
23 Jun 25	380.12000 +3.20	380.21	374.24	377.59	3,841,754
20 Jun 25	376.92001 -1.12	382.29	373.76	380.48	8,126,939
18 Jun 25	378.04001 -4.64	385.27	377.54	383.98	4,808,869
17 Jun 25	382.67999 -19.05	399.67	381.80	397.27	6,866,253
16 Jun 25	401.73001 +10.05	405.00	391.11	392.98	6,798,251
13 Jun 25	391.67999 -22.00	399.85	383.75	392.50	10,629,682
12 Jun 25	413.67999 +0.84	416.39	410.77	411.43	6,313,316
11 Jun 25	412.84000 -3.22	416.04	410.42	415.20	3,385,416
10 Jun 25	416.06000 -0.20	419.82	414.42	416.61	2,627,431
09 Jun 25	416.26001 -0.66	419.00	415.15	417.30	3,034,210
06 Jun 25	416.92001 +1.72	419.64	415.28	417.54	2,146,908
05 Jun 25	415.20001 +1.29	421.48	413.98	415.00	2,276,924
04 Jun 25	413.91000 +1.42	415.94	410.08	411.54	1,843,425
03 Jun 25	412.48999 +9.09	412.64	402.48	403.45	2,737,513
02 Jun 25	403.39999 -11.69	410.00	396.73	408.88	4,153,688
30 May 25	415.09000 +1.73	417.86	411.53	414.14	4,231,334
29 May 25	413.35999 +1.13	415.42	410.47	414.00	1,781,393
28 May 25	412.23001 -0.87	416.37	411.42	413.81	2,246,508
27 May 25	413.10001 +5.41	414.95	411.60	412.76	2,680,356
23 May 25	407.69000 -6.64	411.45	407.15	409.11	2,087,674
22 May 25	414.32999 +0.30	417.90	412.51	412.51	1,889,487
21 May 25	414.03000 -3.58	422.95	412.59	414.86	2,495,783
20 May 25	417.60999 -3.07	419.13	414.29	417.87	2,453,377
19 May 25	420.67999 +3.55	421.27	413.20	413.53	3,007,984
16 May 25	417.12500 +12.43	421.77	412.06	414.62	5,391,532
15 May 25	404.69000 +5.22	404.85	399.35	399.35	2,763,813
14 May 25	399.47000 +2.07	400.12	396.42	396.85	2,409,217
13 May 25	397.39999 +1.46	399.67	394.71	395.90	2,664,142
12 May 25	395.94000 +12.66	397.82	392.76	394.33	3,157,670
09 May 25	383.28000 -0.71	388.77	382.33	386.18	2,031,324
08 May 25	383.98999 -0.98	388.73	383.40	388.30	3,383,867
07 May 25	384.97000 +1.99	387.83	380.95	384.70	2,153,771
06 May 25	382.98001 +1.92	386.52	375.05	376.57	2,970,086
05 May 25	381.06000 +0.19	384.54	378.40	379.29	2,095,559
02 May 25	380.87000 +6.24	383.56	379.19	380.09	2,340,739
01 May 25	374.63000 -0.35	380.44	374.07	378.30	2,848,778
30 Apr 25	374.98001 +4.00	376.00	363.56	366.87	3,305,481
29 Apr 25	370.98001 +2.36	373.88	366.88	367.21	2,198,291
28 Apr 25	368.62000 +0.90	370.99	364.58	368.05	3,163,425
25 Apr 25	367.72000 +6.81	369.31	359.99	361.70	3,499,345
24 Apr 25	360.91000 +8.95	361.12	353.24	353.59	3,085,149
23 Apr 25	351.95999 +2.05	363.00	349.80	358.12	3,167,958
22 Apr 25	349.91000 +6.69	352.08	344.37	349.14	3,250,424
21 Apr 25	343.22000 -5.58	346.68	338.64	344.57	3,691,241
17 Apr 25	348.79999 +4.61	351.88	345.09	349.75	5,229,675
16 Apr 25	344.19000 -6.19	350.38	341.31	345.00	3,687,874
15 Apr 25	350.38000 -0.53	356.49	349.18	351.05	3,030,407
14 Apr 25	350.91000 -1.56	362.05	348.50	359.51	3,285,950
11 Apr 25	352.47000 +2.42	353.10	342.35	351.44	3,941,817
10 Apr 25	350.04999 -14.59	362.50	341.52	360.97	5,694,976
09 Apr 25	364.64001 +24.64	365.72	333.43	338.74	7,186,274
08 Apr 25	340.00000 -0.70	350.74	333.83	350.10	6,650,815
07 Apr 25	340.70001 -8.37	358.36	332.01	335.54	7,690,909
04 Apr 25	349.07001 -18.18	361.73	348.80	359.00	5,867,564
03 Apr 25	367.25000 -18.53	376.01	366.29	371.88	5,324,421
02 Apr 25	385.78000 +2.58	388.00	376.54	378.28	2,859,064
01 Apr 25	383.20001 -0.33	384.00	375.53	381.13	3,847,766
31 Mar 25	383.53000 -2.18	384.80	374.67	380.00	3,960,737
28 Mar 25	385.70999 -10.44	396.92	384.76	393.89	3,830,307
27 Mar 25	396.14999 -1.66	401.48	392.51	397.44	2,729,696
26 Mar 25	397.81000 -5.83	404.50	397.01	403.00	3,426,315
25 Mar 25	403.64001 +9.17	404.32	392.99	393.57	3,648,552
24 Mar 25	394.47000 +7.21	396.86	391.38	392.47	5,223,006
21 Mar 25	387.26001 -2.35	389.85	382.45	384.13	7,607,266
20 Mar 25	389.60999 +1.72	397.82	385.80	386.89	4,009,500
19 Mar 25	387.89001 -3.48	395.26	387.00	394.10	4,349,931
18 Mar 25	391.37000 -7.97	395.95	384.57	395.36	4,297,269
17 Mar 25	399.34000 +4.60	399.94	387.13	394.11	4,258,533
14 Mar 25	394.73999 +16.90	396.36	377.80	379.74	6,134,775
13 Mar 25	377.84000 -60.76	405.77	374.50	405.27	14,386,637
12 Mar 25	438.60001 +4.94	443.90	435.50	436.69	5,515,858
11 Mar 25	433.66000 -1.42	441.33	431.00	432.88	3,145,227
10 Mar 25	435.07999 -14.32	444.54	433.23	443.11	3,980,355
07 Mar 25	449.39999 +4.62	452.51	440.99	442.00	3,039,466
06 Mar 25	444.78000 -6.46	452.19	441.19	444.73	2,732,076
05 Mar 25	451.23999 +5.21	453.26	443.11	443.65	2,406,219
04 Mar 25	446.03000 +5.31	448.82	434.70	439.25	2,942,168
03 Mar 25	440.72000 +2.16	448.09	438.21	440.65	2,607,694
28 Feb 25	438.56000 +1.37	440.37	432.10	438.16	3,936,914
27 Feb 25	437.19000 -4.31	444.57	436.82	441.79	2,340,232
26 Feb 25	441.50000 -1.91	447.65	438.40	443.80	1,947,626
25 Feb 25	443.41000 -1.01	447.49	439.17	443.47	2,612,652
24 Feb 25	444.42001 +0.10	446.28	440.91	445.11	2,807,937
21 Feb 25	444.32001 -10.37	453.75	440.69	453.27	3,375,996
20 Feb 25	454.69000 -2.30	461.00	451.57	457.44	2,337,598
19 Feb 25	456.98999 -7.12	463.61	455.32	463.61	2,965,546
18 Feb 25	464.10999 +3.95	464.33	453.07	462.65	2,973,775
14 Feb 25	460.16000 +0.94	464.99	458.00	463.35	2,622,973
13 Feb 25	459.22000 -3.54	465.70	457.03	465.21	2,794,395
12 Feb 25	462.76001 +3.94	463.00	451.30	458.00	3,308,534
11 Feb 25	458.82001 +7.72	461.55	448.29	449.00	3,256,999
10 Feb 25	451.10001 +18.03	453.37	439.00	439.25	3,946,729
07 Feb 25	433.07001 -2.33	441.00	432.41	436.24	2,691,286
06 Feb 25	435.39999 -2.23	439.96	434.35	437.63	2,568,120
05 Feb 25	437.63000 -2.60	444.95	436.27	440.75	2,938,540
04 Feb 25	440.23001 +1.63	443.58	434.26	435.43	2,647,701
03 Feb 25	438.60001 +1.15	442.74	430.88	437.80	3,348,717
31 Jan 25	437.45001 -8.55	447.01	435.83	446.98	4,689,083
30 Jan 25	446.00000 +4.32	448.42	439.23	439.67	3,290,128
29 Jan 25	441.67999 -1.16	444.36	438.83	439.92	2,997,604
28 Jan 25	442.84000 +4.24	445.80	431.64	436.27	5,376,392
27 Jan 25	438.60001 +3.22	445.45	430.12	430.23	5,086,254
24 Jan 25	435.38000 -1.90	441.88	434.73	437.28	2,631,804
23 Jan 25	437.28000 -0.04	437.73	432.49	435.88	2,716,742
22 Jan 25	437.32001 +0.96	439.73	433.43	438.00	3,391,642
21 Jan 25	436.35999 +6.37	439.98	431.50	433.26	3,833,294
17 Jan 25	429.98999 +3.06	435.99	425.70	434.35	4,012,745
16 Jan 25	426.92999 +9.65	428.89	418.00	418.21	4,185,552
15 Jan 25	417.28000 +4.57	423.97	415.66	421.70	4,345,781
14 Jan 25	412.70999 +4.21	412.75	405.07	407.25	3,577,116
13 Jan 25	408.50000 +2.58	409.96	403.75	404.27	4,558,780
10 Jan 25	405.92001 -13.66	413.10	405.32	410.00	5,564,262
08 Jan 25	419.57999 -3.05	422.66	415.51	417.34	3,508,786
07 Jan 25	422.63000 -8.55	435.18	420.51	431.37	4,181,405
06 Jan 25	431.17999 +0.61	436.41	427.79	431.88	3,994,400
03 Jan 25	430.57001 -10.43	433.30	425.32	429.45	5,619,372
02 Jan 25	441.00000 -3.68	450.12	440.56	447.76	2,507,887
31 Dec 24	444.67999 -1.12	448.50	442.81	446.35	2,277,928
30 Dec 24	445.79999 -0.68	447.60	438.57	442.94	3,473,172
27 Dec 24	446.48001 -3.68	449.91	441.11	446.88	2,947,179
26 Dec 24	450.16000 +2.22	452.34	444.68	445.85	2,092,592
24 Dec 24	447.94000 +1.20	448.87	442.57	446.50	1,685,003
23 Dec 24	446.73999 -0.43	451.43	443.42	447.00	2,936,853
20 Dec 24	447.17001 +9.78	451.42	432.47	433.02	8,220,033
19 Dec 24	437.39001 -3.92	449.00	437.11	443.41	6,479,517
18 Dec 24	441.31000 -13.92	455.25	441.10	453.24	6,511,105
17 Dec 24	455.23001 -6.30	465.86	452.48	460.59	7,514,489
16 Dec 24	461.53000 -4.16	473.62	461.20	467.19	5,807,021
13 Dec 24	465.69000 -8.94	474.91	456.80	473.98	11,395,512
12 Dec 24	474.63000 -75.30	494.00	470.90	487.50	17,344,864
11 Dec 24	549.92999 +2.88	552.30	541.74	547.05	6,690,565
10 Dec 24	547.04999 -0.88	552.83	544.22	547.35	2,762,875
09 Dec 24	547.92999 -5.03	557.90	546.11	556.10	3,588,653
06 Dec 24	552.96002 +14.74	554.37	542.90	544.15	2,964,064
05 Dec 24	538.21997 +1.73	540.11	529.79	534.42	2,629,119
04 Dec 24	536.48999 +20.23	541.77	521.01	523.02	3,163,067
03 Dec 24	516.26001 +0.06	516.78	504.51	511.04	2,079,193
02 Dec 24	516.20001 +0.27	518.77	511.53	512.85	2,001,536
29 Nov 24	515.92999 +2.25	517.65	513.58	517.65	1,383,769
27 Nov 24	513.67999 -11.62	525.88	508.72	523.21	2,296,665
26 Nov 24	525.29999 +6.57	525.76	516.36	519.95	2,360,464
25 Nov 24	518.72998 +6.58	523.21	513.19	519.09	3,205,207
22 Nov 24	512.15002 +7.71	513.37	502.50	502.50	2,264,310
21 Nov 24	504.44000 +4.94	508.57	493.10	502.10	1,987,351
20 Nov 24	499.50000 -0.11	506.36	494.61	505.41	1,846,678
19 Nov 24	499.60999 +0.10	502.41	495.46	496.00	1,917,065
18 Nov 24	499.51001 -3.86	505.51	497.69	505.00	2,149,708
15 Nov 24	503.37000 -26.50	524.50	498.81	520.30	4,589,274
14 Nov 24	529.87000 -2.63	534.64	523.46	530.55	2,786,048
13 Nov 24	532.50000 +6.08	539.92	520.59	523.79	3,465,407
12 Nov 24	526.41998 +21.94	528.91	504.27	504.39	4,114,650
11 Nov 24	504.48001 +9.80	507.72	493.60	493.60	2,900,829
08 Nov 24	494.67999 -6.24	505.00	493.69	503.83	2,801,739
07 Nov 24	500.92001 -3.91	510.65	495.30	510.65	2,600,486
06 Nov 24	504.82999 +18.41	506.21	492.93	492.93	2,961,642
05 Nov 24	486.42001 +5.07	486.66	480.47	483.09	1,578,017
04 Nov 24	481.35001 -1.45	483.76	477.37	479.03	1,955,249
01 Nov 24	482.79999 +4.72	485.16	475.05	475.41	2,803,220
31 Oct 24	478.07999 -8.60	486.05	477.38	486.00	2,883,755
30 Oct 24	486.67999 +1.29	492.20	482.24	482.24	2,543,992
29 Oct 24	485.39001 +4.35	487.56	479.33	481.92	2,056,114
28 Oct 24	481.04001 -2.68	488.49	480.48	487.65	1,911,877
25 Oct 24	483.72000 +0.85	488.34	482.52	483.42	2,410,582
24 Oct 24	482.87000 -2.16	488.47	480.06	486.63	2,076,119
23 Oct 24	485.03000 -8.08	493.83	483.39	492.00	2,021,316
22 Oct 24	493.10999 -4.60	497.34	488.36	496.43	2,360,545
21 Oct 24	497.70999 +2.81	500.65	492.96	494.60	1,677,394
18 Oct 24	494.89999 -1.93	499.00	491.05	491.29	1,976,939
17 Oct 24	496.82999 -5.71	507.50	495.23	506.51	2,723,901
16 Oct 24	502.54001 -5.49	506.84	500.25	506.39	1,846,406
15 Oct 24	508.03000 -1.62	517.77	506.80	513.82	3,603,294
14 Oct 24	509.64999 +14.23	514.26	500.41	501.80	3,373,220
11 Oct 24	495.42001 -8.15	507.98	494.90	504.78	2,981,047
10 Oct 24	503.57001 +9.49	506.45	489.35	490.54	2,772,997
09 Oct 24	494.07999 -2.16	495.88	492.32	495.88	2,841,864
08 Oct 24	496.23999 +8.94	500.00	486.40	492.45	3,538,582
07 Oct 24	487.29999 -19.92	504.87	486.40	503.96	4,653,996
04 Oct 24	507.22000 +3.42	508.56	503.59	507.29	1,944,636
03 Oct 24	503.79999 -2.01	509.81	498.59	501.02	1,896,108
02 Oct 24	505.81000 +3.01	510.19	502.82	503.87	1,981,289
01 Oct 24	502.79999 -14.98	519.00	502.50	517.45	3,730,026
30 Sep 24	517.78003 +2.30	518.47	511.74	513.83	2,588,151
27 Sep 24	515.47998 +0.10	516.68	512.30	516.52	2,712,406
26 Sep 24	515.38000 -2.52	521.35	512.11	520.51	3,254,073
25 Sep 24	517.90002 -6.17	526.18	516.24	526.02	3,203,516
24 Sep 24	524.07001 -3.80	530.30	521.71	527.72	2,826,282
23 Sep 24	527.87000 +5.57	532.00	524.96	525.71	2,102,880
20 Sep 24	522.29999 -4.14	528.63	515.72	526.44	6,092,306
19 Sep 24	526.44000 +18.31	527.48	518.02	518.81	3,532,875
18 Sep 24	508.13000 -6.90	517.58	506.49	517.01	3,989,247
17 Sep 24	515.03003 -6.47	527.10	514.58	524.29	5,129,592
16 Sep 24	521.50000 -15.37	537.69	521.26	537.40	5,095,836
13 Sep 24	536.87000 -49.68	540.27	526.60	532.57	10,214,759
12 Sep 24	586.54999 +6.17	587.75	572.98	581.45	4,740,920
11 Sep 24	580.38000 +5.90	581.24	559.35	573.01	2,631,979
10 Sep 24	574.47998 +4.60	577.80	567.14	576.75	2,022,369
09 Sep 24	569.88000 +6.47	574.57	564.44	567.69	1,990,199
06 Sep 24	563.40997 -4.52	573.31	558.00	570.90	2,074,536
05 Sep 24	567.92999 -7.32	573.39	562.53	570.75	1,568,036
04 Sep 24	575.25000 +4.21	578.86	565.76	568.87	1,613,865
03 Sep 24	571.03998 -3.37	586.70	566.79	576.30	2,757,929
30 Aug 24	574.40997 +4.78	575.65	568.29	572.20	1,976,650
29 Aug 24	569.63000 +9.09	578.40	567.05	567.05	1,952,220
28 Aug 24	560.53998 -7.28	569.59	557.67	568.22	1,265,825
27 Aug 24	567.82001 +8.38	569.52	554.34	554.40	1,401,868
26 Aug 24	559.44000 +1.14	560.26	555.03	555.03	1,387,479
23 Aug 24	558.29999 +0.86	566.52	552.50	565.45	2,020,892
22 Aug 24	557.44000 -8.35	572.00	555.65	567.07	1,627,658
21 Aug 24	565.78998 +3.54	566.60	557.91	562.13	1,400,398
20 Aug 24	562.25000 -0.87	568.18	559.61	564.48	1,217,007
19 Aug 24	563.12000 +9.66	563.77	550.59	550.59	1,418,732
16 Aug 24	553.46002 -0.70	554.76	547.80	552.35	1,540,094
15 Aug 24	554.15997 +14.37	557.22	545.01	545.19	2,176,850
14 Aug 24	539.78998 +4.57	542.92	533.20	536.62	1,907,215
13 Aug 24	535.21997 +4.29	537.72	527.90	530.93	3,062,195
12 Aug 24	530.92999 -5.37	538.08	525.77	536.04	1,447,050
09 Aug 24	536.29999 +6.06	537.28	528.02	528.02	1,269,063
08 Aug 24	530.23999 +16.62	531.07	519.56	520.59	2,120,770
07 Aug 24	513.62000 -0.58	531.01	512.86	520.95	1,609,756
06 Aug 24	514.20001 +4.88	519.16	509.01	513.69	2,068,941
05 Aug 24	509.32001 -16.85	515.90	500.00	504.23	3,426,921
02 Aug 24	526.16998 -20.24	536.84	519.68	535.78	2,663,341
01 Aug 24	546.40997 -5.24	561.98	540.24	549.99	2,039,055
31 Jul 24	551.65002 +12.94	555.55	543.77	547.05	2,741,055
30 Jul 24	538.71002 +2.10	543.67	530.95	541.85	1,558,136
29 Jul 24	536.60999 -5.83	544.30	535.19	544.30	1,589,013
26 Jul 24	542.44000 +10.29	545.50	533.33	535.35	2,088,045
25 Jul 24	532.15002 +1.11	542.28	527.59	536.80	2,133,873
24 Jul 24	531.03998 -14.97	544.71	530.35	543.80	2,630,081
23 Jul 24	546.01001 -8.81	557.25	544.44	556.49	2,357,162
22 Jul 24	554.82001 +3.82	560.19	552.71	558.65	2,367,864
19 Jul 24	551.00000 -5.85	561.09	548.96	557.05	2,595,126
18 Jul 24	556.84998 -6.24	564.26	556.07	564.18	2,182,133
17 Jul 24	563.09003 -3.45	565.00	556.46	563.93	2,313,978
16 Jul 24	566.53998 +0.83	570.10	562.08	564.60	1,537,529
15 Jul 24	565.71002 +6.66	568.23	560.23	560.23	1,884,442
12 Jul 24	559.04999 +1.42	562.49	552.32	555.10	2,007,848
11 Jul 24	557.63000 -6.92	572.62	557.09	564.00	3,187,327
10 Jul 24	564.54999 -1.47	566.93	558.21	564.71	2,364,866
09 Jul 24	566.02002 -9.38	575.01	562.46	573.05	2,119,189
08 Jul 24	575.40002 -2.94	576.74	563.92	573.18	2,829,223
05 Jul 24	578.34003 +8.19	580.55	568.92	570.91	2,805,946
03 Jul 24	570.15002 +2.44	571.83	564.00	564.29	1,664,373
02 Jul 24	567.71002 +7.70	570.14	560.00	560.00	2,872,880
01 Jul 24	560.01001 +4.47	561.21	549.73	551.37	3,070,159
28 Jun 24	555.53998 +8.78	558.48	548.01	549.70	5,077,912
27 Jun 24	546.76001 +18.10	549.16	532.10	533.21	4,485,648
26 Jun 24	528.65997 +1.78	530.66	526.01	528.58	2,759,732
25 Jun 24	526.88000 +2.71	529.68	522.24	526.20	3,128,622
24 Jun 24	524.16998 -9.27	534.58	523.48	532.10	3,048,749
21 Jun 24	533.44000 +10.49	535.00	524.72	530.31	6,557,583
20 Jun 24	522.95001 +0.70	533.23	520.40	527.66	5,661,177
18 Jun 24	522.25000 +3.51	530.37	513.13	514.71	4,217,550
17 Jun 24	518.73999 -6.57	525.94	505.38	525.51	7,163,820
14 Jun 24	525.31000 +66.57	534.45	521.88	530.25	14,742,112
13 Jun 24	458.73999 -1.13	462.39	453.50	457.87	7,624,628
12 Jun 24	459.87000 -2.82	471.12	459.16	470.00	3,612,664
11 Jun 24	462.69000 +2.75	462.74	455.50	456.91	2,633,979
10 Jun 24	459.94000 -5.49	462.23	451.51	453.84	3,204,250
07 Jun 24	465.42999 +7.30	468.93	458.13	458.13	2,460,478
06 Jun 24	458.13000 +2.33	467.85	456.87	457.70	3,229,644
05 Jun 24	455.79999 +7.43	458.60	448.37	449.19	3,214,896
04 Jun 24	448.37000 +9.35	450.12	441.59	442.82	3,073,454
03 Jun 24	439.01999 -5.74	449.84	436.58	447.58	3,758,073
31 May 24	444.76001 -1.11	448.23	433.97	447.72	7,422,336
30 May 24	445.87000 -31.73	466.82	444.84	464.90	5,597,082
29 May 24	477.60001 -0.83	482.79	472.60	472.78	2,119,770
28 May 24	478.42999 +3.00	478.67	469.60	473.01	2,483,784
24 May 24	475.42999 -7.88	485.38	473.90	481.25	2,688,918
23 May 24	483.31000 -0.62	491.68	478.69	488.38	2,183,537
22 May 24	483.92999 +2.08	485.67	479.14	483.97	1,875,835
21 May 24	481.85001 -2.84	487.50	477.12	481.19	1,764,808
20 May 24	484.69000 +1.26	485.37	478.32	483.00	1,791,801
17 May 24	483.42999 +0.55	485.88	481.52	483.32	2,156,061
16 May 24	482.88000 -2.47	486.23	481.39	484.70	2,410,970
15 May 24	485.35001 +9.40	489.61	476.61	480.76	2,920,672
14 May 24	475.95001 -7.16	481.80	466.48	480.41	3,628,537
13 May 24	483.10999 +0.82	490.16	481.71	486.24	2,254,167
10 May 24	482.29001 -0.36	489.48	480.30	483.50	2,726,013
09 May 24	482.64999 -5.45	490.44	481.65	489.41	2,293,579
08 May 24	488.10001 -4.17	495.81	486.92	489.97	2,145,625
07 May 24	492.26999 -1.32	496.76	489.14	492.51	2,362,056
06 May 24	493.59000 +7.41	495.44	488.00	490.10	2,089,660
03 May 24	486.17999 +9.61	487.49	477.57	482.27	2,833,186
02 May 24	476.57001 +7.18	477.15	468.30	474.30	2,516,422
01 May 24	469.39001 +6.56	477.76	460.36	461.12	2,471,215
30 Apr 24	462.82999 -10.24	475.42	462.46	472.00	2,959,851
29 Apr 24	473.07001 -4.49	481.68	471.07	478.04	2,645,645
26 Apr 24	477.56000 +4.12	482.79	471.68	472.31	2,313,129
25 Apr 24	473.44000 -3.68	474.50	465.78	468.41	2,085,819
24 Apr 24	477.12000 +4.22	478.57	471.73	472.94	2,048,845
23 Apr 24	472.89999 +6.01	474.81	467.83	469.72	2,052,280
22 Apr 24	466.89001 +1.87	471.50	462.28	470.21	2,289,861
19 Apr 24	465.01999 -8.16	476.58	463.09	476.54	2,953,390
18 Apr 24	473.17999 -1.27	477.61	471.83	476.76	2,386,904
17 Apr 24	474.45001 -1.77	481.02	472.68	477.31	2,031,990
16 Apr 24	476.22000 +6.12	478.98	468.49	470.00	2,655,988
15 Apr 24	470.10001 -3.99	478.52	468.35	477.02	3,338,352
12 Apr 24	474.09000 -10.19	478.78	468.60	477.95	5,607,013
11 Apr 24	484.28000 -2.94	488.67	479.74	487.36	2,963,831
10 Apr 24	487.22000 -5.33	491.77	480.28	489.39	2,482,064
09 Apr 24	492.54999 +8.27	493.31	483.31	486.00	2,538,880
08 Apr 24	484.28000 -0.84	486.98	477.23	484.78	3,436,622
05 Apr 24	485.12000 -1.99	490.09	481.28	488.84	4,968,712
04 Apr 24	487.10999 -9.90	504.11	486.70	503.56	3,381,201
03 Apr 24	497.01001 -2.20	498.86	494.71	497.36	2,520,915
02 Apr 24	499.20999 -2.88	500.75	491.34	494.40	3,073,102
01 Apr 24	502.09000 -2.51	506.92	499.31	504.99	2,001,168
28 Mar 24	504.60001 +0.20	509.00	500.26	508.12	3,883,100
27 Mar 24	504.39999 -3.20	516.86	499.70	515.47	4,219,442
26 Mar 24	507.60001 +0.37	512.79	503.59	508.06	2,784,780
25 Mar 24	507.23001 +7.71	510.63	496.69	496.79	4,265,942
22 Mar 24	499.51999 -11.73	511.59	496.67	509.07	5,354,084
21 Mar 24	511.25000 -7.89	519.72	506.20	517.60	5,198,447
20 Mar 24	519.14001 -2.05	523.87	512.50	523.29	3,823,049
19 Mar 24	521.19000 +7.33	522.68	508.99	509.89	6,639,840
18 Mar 24	513.85999 +21.40	515.73	495.55	495.55	7,052,677
15 Mar 24	492.45999 -77.99	503.13	485.00	499.64	19,525,322
14 Mar 24	570.45001 -3.10	579.54	568.76	578.00	4,239,263
13 Mar 24	573.54999 -5.59	585.35	573.41	579.06	3,437,897
12 Mar 24	579.14001 +18.72	579.79	562.60	568.60	3,439,082
11 Mar 24	560.41998 +8.73	562.69	551.02	552.45	2,846,609
08 Mar 24	551.69000 -4.35	560.44	550.51	553.00	2,792,956
07 Mar 24	556.03998 +12.95	558.38	541.59	550.00	2,590,187
06 Mar 24	543.09003 -1.75	550.64	538.15	548.00	3,063,393
05 Mar 24	544.84003 -23.10	564.19	539.35	562.60	4,122,276
04 Mar 24	567.94000 -2.99	576.24	564.10	572.85	2,551,275
01 Mar 24	570.92999 +10.65	572.89	560.67	561.11	2,890,447
29 Feb 24	560.28003 +8.46	561.94	553.23	554.89	3,827,765
28 Feb 24	551.82001 -0.67	557.20	549.76	552.00	2,283,562
27 Feb 24	552.48999 -7.99	565.91	548.54	565.91	3,168,353
26 Feb 24	560.47998 +7.04	570.60	556.56	556.56	4,243,792
23 Feb 24	553.44000 +15.87	557.18	541.48	543.49	4,246,132
22 Feb 24	537.57001 -0.95	555.55	534.56	553.94	4,978,514
21 Feb 24	538.52002 -3.39	542.57	529.37	539.76	4,403,418
20 Feb 24	541.90997 -4.75	545.88	528.01	531.49	6,394,732
16 Feb 24	546.65997 -43.78	590.14	546.37	589.90	10,175,960
15 Feb 24	590.44000 -14.22	607.32	589.77	606.00	3,403,291
14 Feb 24	604.65997 +2.77	610.33	602.50	605.85	1,594,716
13 Feb 24	601.89001 -9.95	608.39	590.00	596.70	2,950,151
12 Feb 24	611.84003 -15.37	626.34	611.58	626.00	2,283,686
09 Feb 24	627.21002 +11.35	628.07	615.80	616.00	2,091,353
08 Feb 24	615.85999 +0.01	621.34	612.51	615.85	1,815,682
07 Feb 24	615.84998 +8.71	620.42	610.15	613.25	2,313,824
06 Feb 24	607.14001 -23.36	626.46	604.67	625.58	3,436,244
05 Feb 24	630.50000 -4.26	634.59	624.54	633.03	2,111,712
02 Feb 24	634.76001 +6.85	638.25	617.01	624.79	2,542,763
01 Feb 24	627.90997 +10.13	628.80	618.78	619.00	1,661,958
31 Jan 24	617.78003 -10.18	625.93	612.17	620.00	2,644,132
30 Jan 24	627.96002 -2.27	630.47	620.89	630.00	1,943,280
29 Jan 24	630.22998 +16.30	636.25	615.71	615.71	3,188,791
26 Jan 24	613.92999 -8.65	622.50	613.00	620.70	2,109,238
25 Jan 24	622.58002 +16.10	627.06	612.24	615.42	3,766,221
24 Jan 24	606.47998 +9.30	616.95	597.46	601.71	2,962,390
23 Jan 24	597.17999 -6.41	604.32	591.34	602.21	2,711,623
22 Jan 24	603.59003 -7.96	620.96	603.15	615.00	4,399,940
19 Jan 24	611.54999 +17.85	612.07	589.13	593.81	3,760,084
18 Jan 24	593.70001 -2.40	596.89	584.21	586.90	2,790,402
17 Jan 24	596.09998 -1.58	596.75	582.44	591.99	2,583,931
16 Jan 24	597.67999 +1.14	597.76	588.34	592.83	2,123,996
12 Jan 24	596.53998 -0.95	599.38	593.02	598.39	1,477,012
11 Jan 24	597.48999 +6.46	597.84	584.52	592.00	2,324,797
10 Jan 24	591.03003 +4.83	593.65	585.43	585.43	2,133,068
09 Jan 24	586.20001 +5.65	588.20	577.28	578.33	1,924,586
08 Jan 24	580.54999 +15.95	581.51	567.87	567.87	2,822,995
05 Jan 24	564.59998 -2.45	569.52	563.34	563.50	1,917,290
04 Jan 24	567.04999 -4.74	572.91	566.66	570.99	2,092,099
03 Jan 24	571.78998 -8.28	577.30	570.19	574.58	2,478,008
02 Jan 24	580.07001 -16.53	590.44	576.76	589.51	2,840,192
29 Dec 23	596.59998 +1.08	600.75	592.94	596.09	1,893,889
28 Dec 23	595.52002 -0.56	599.04	593.63	597.44	1,698,253
27 Dec 23	596.08002 -2.18	599.79	593.71	598.60	1,392,322
26 Dec 23	598.26001 -0.49	601.69	596.50	598.92	1,595,053
22 Dec 23	598.75000 -1.39	601.86	596.00	600.80	1,647,549
21 Dec 23	600.14001 +4.08	607.40	594.82	603.00	3,182,279
20 Dec 23	596.06000 -8.58	610.68	595.07	600.71	2,555,850
19 Dec 23	604.64001 +5.51	612.71	598.08	600.00	4,117,492
18 Dec 23	599.13000 +14.45	603.13	586.62	591.52	5,408,607
15 Dec 23	584.67999 +0.04	591.66	578.20	580.60	8,611,049
14 Dec 23	584.64001 -39.62	593.16	578.30	593.00	11,315,347
13 Dec 23	624.26001 -9.40	632.45	618.03	630.41	5,547,007
12 Dec 23	633.65997 +8.46	633.89	623.00	625.86	2,968,858
11 Dec 23	625.20001 +15.19	627.82	614.34	616.88	3,270,609
08 Dec 23	610.01001 +1.23	610.23	601.30	605.00	2,499,653
07 Dec 23	608.78003 +13.08	609.23	596.47	598.92	2,605,210
06 Dec 23	595.70001 -6.52	608.53	594.49	608.06	2,046,433
05 Dec 23	602.21997 -2.34	602.74	591.17	596.77	2,577,716
04 Dec 23	604.56000 -7.91	608.29	596.21	604.91	2,541,501
01 Dec 23	612.46997 +1.46	615.20	603.18	609.24	2,490,500
30 Nov 23	611.01001 -6.38	621.48	605.07	620.00	3,960,309
29 Nov 23	617.39001 -5.93	628.60	616.77	625.94	2,595,632
28 Nov 23	623.32001 +4.05	625.60	612.26	613.97	2,302,913
27 Nov 23	619.27002 -0.16	625.83	614.57	618.80	1,854,409
24 Nov 23	619.42999 -0.29	619.44	613.60	616.26	942,673
22 Nov 23	619.71997 +8.73	624.38	614.01	616.63	2,064,968
21 Nov 23	610.98999 -1.71	615.57	607.03	610.63	1,906,155
20 Nov 23	612.70001 +10.04	614.20	604.50	605.31	2,394,373
17 Nov 23	602.65997 +0.60	605.05	597.02	602.07	1,969,358
16 Nov 23	602.06000 +6.75	605.27	592.14	595.45	2,040,415
15 Nov 23	595.31000 -9.02	605.73	591.79	605.00	3,088,889
14 Nov 23	604.33002 +13.99	613.71	599.04	601.56	2,884,917
13 Nov 23	590.34003 -6.88	594.26	583.36	589.98	2,505,111
10 Nov 23	597.21997 +19.48	598.14	576.01	580.49	3,064,510
09 Nov 23	577.73999 -7.57	590.04	576.34	587.51	2,336,580
08 Nov 23	585.31000 +0.11	595.66	581.07	589.00	3,079,173
07 Nov 23	585.20001 +19.75	589.00	568.81	568.81	3,993,621
06 Nov 23	565.45001 +1.79	567.88	558.17	566.00	2,593,386
03 Nov 23	563.65997 +4.95	567.03	557.66	560.00	2,066,520
02 Nov 23	558.71002 +14.21	559.35	550.00	550.44	2,634,829
01 Nov 23	544.50000 +12.44	545.27	534.00	535.00	2,644,530
31 Oct 23	532.06000 +5.12	532.64	522.81	530.64	2,052,270
30 Oct 23	526.94000 +18.82	530.75	512.24	516.11	2,806,930
27 Oct 23	508.12000 -6.16	519.86	506.92	517.50	2,985,560
26 Oct 23	514.28003 -6.86	530.99	511.68	530.00	2,876,701
25 Oct 23	521.14001 -18.42	534.46	517.63	533.56	2,525,960
24 Oct 23	539.56000 -0.85	546.00	532.12	544.64	2,358,082
23 Oct 23	540.40997 -0.55	548.03	531.00	535.81	2,172,607
20 Oct 23	540.96002 -14.78	555.98	535.95	555.74	2,729,190
19 Oct 23	555.73999 -2.13	567.10	553.47	560.00	2,809,290
18 Oct 23	557.87000 -2.22	568.18	554.24	554.48	2,614,474
17 Oct 23	560.09003 +9.35	560.80	543.34	545.41	2,355,261
16 Oct 23	550.73999 +1.98	555.57	545.69	553.18	2,179,737
13 Oct 23	548.76001 -10.87	562.89	546.99	560.00	2,834,091
12 Oct 23	559.63000 +9.72	574.40	552.23	553.70	4,624,024
11 Oct 23	549.90997 +17.19	551.34	536.11	538.59	3,307,461
10 Oct 23	532.71997 +3.43	537.00	530.40	530.91	2,090,863
09 Oct 23	529.28998 +2.61	530.00	518.75	522.00	1,713,470
06 Oct 23	526.67999 +10.24	531.31	509.52	513.22	2,526,306
05 Oct 23	516.44000 -1.98	522.60	509.23	519.84	1,818,976
04 Oct 23	518.41998 +11.39	519.76	510.00	511.93	2,027,195
03 Oct 23	507.03000 -14.10	520.49	504.55	517.52	2,004,074
02 Oct 23	521.13000 +11.23	522.41	508.24	508.24	2,411,478
29 Sep 23	509.89999 +5.23	518.58	505.44	505.44	2,796,314
28 Sep 23	504.67001 +2.07	508.67	499.25	500.00	2,720,174
27 Sep 23	502.60001 -3.70	509.25	498.70	507.51	3,311,103
26 Sep 23	506.29999 -5.30	510.14	502.01	510.14	2,375,405
25 Sep 23	511.60001 -1.30	514.24	507.22	511.45	2,219,542
22 Sep 23	512.90002 -0.98	518.15	508.83	513.09	2,702,856
21 Sep 23	513.88000 -21.90	526.29	513.40	519.48	3,846,952
20 Sep 23	535.78003 -5.91	548.85	535.73	541.69	2,628,934
19 Sep 23	541.69000 +9.27	542.40	529.47	531.35	2,386,600
18 Sep 23	532.41998 +3.53	533.98	522.18	524.23	2,650,669
15 Sep 23	528.89001 -23.27	537.69	523.62	532.11	9,774,477
14 Sep 23	552.15997 -1.40	555.19	544.34	551.09	4,786,850
13 Sep 23	553.56000 +11.35	559.85	546.43	557.02	3,465,169
12 Sep 23	542.21002 -22.29	559.09	540.37	555.63	3,961,254
11 Sep 23	564.50000 +4.14	565.43	556.70	562.00	2,083,293
08 Sep 23	560.35999 -0.10	570.24	558.03	568.90	2,265,288
07 Sep 23	560.46002 -1.48	561.83	551.08	554.00	2,089,396
06 Sep 23	561.94000 -2.94	564.06	555.85	560.45	2,299,883
05 Sep 23	564.88000 +1.67	567.59	555.42	557.88	2,349,719
01 Sep 23	563.21002 +3.87	569.98	558.52	564.80	2,234,067
31 Aug 23	559.34003 +13.98	562.10	546.76	547.00	3,919,340
30 Aug 23	545.35999 +4.79	546.00	536.09	540.10	1,930,271
29 Aug 23	540.57001 +10.65	541.97	526.15	527.70	2,166,979
28 Aug 23	529.91998 +4.86	533.51	523.98	525.70	1,684,095
25 Aug 23	525.06000 +12.63	528.43	514.47	514.92	2,308,269
24 Aug 23	512.42999 -18.28	539.67	511.05	539.00	2,950,211
23 Aug 23	530.71002 +11.23	535.25	519.24	522.73	2,336,856
22 Aug 23	519.47998 -0.99	530.00	518.35	529.72	1,496,587
21 Aug 23	520.46997 +12.34	522.98	510.29	510.29	2,428,287
18 Aug 23	508.13000 -3.54	510.05	503.90	504.65	2,140,067
17 Aug 23	511.67001 -2.82	525.49	510.56	525.00	2,455,834
16 Aug 23	514.48999 -4.21	523.15	514.17	517.81	1,541,297
15 Aug 23	518.70001 -3.55	522.04	516.06	518.35	1,824,324
14 Aug 23	522.25000 +13.80	522.55	505.03	506.78	2,052,509
11 Aug 23	508.45001 -7.38	514.90	506.37	510.83	1,930,647
10 Aug 23	515.83002 +2.05	523.22	512.98	521.03	1,901,693
09 Aug 23	513.78003 -6.82	520.97	509.53	520.55	1,843,778
08 Aug 23	520.59998 -9.13	524.58	515.25	523.99	2,626,110
07 Aug 23	529.72998 +2.85	532.58	523.52	530.00	1,777,773
04 Aug 23	526.88000 +3.12	535.63	522.12	526.74	2,462,880
03 Aug 23	523.76001 -6.54	530.91	522.22	523.00	2,187,501
02 Aug 23	530.29999 -18.80	539.99	526.50	539.32	2,973,101
01 Aug 23	549.09998 +2.93	552.02	541.67	545.78	2,277,295
31 Jul 23	546.16998 +17.30	552.94	541.87	541.87	4,064,689
28 Jul 23	528.87000 +14.90	530.32	514.63	515.43	2,810,248
27 Jul 23	513.96997 -0.58	527.90	511.24	523.16	2,477,246
26 Jul 23	514.54999 -10.79	521.10	510.44	520.49	2,918,652
25 Jul 23	525.34003 +1.48	526.88	517.92	519.42	2,472,108
24 Jul 23	523.85999 +3.63	524.84	514.86	520.00	2,261,046
21 Jul 23	520.22998 +3.35	529.69	519.28	521.75	8,099,521
20 Jul 23	516.88000 -10.29	528.31	514.09	522.03	3,264,482
19 Jul 23	527.16998 -5.06	539.00	526.06	534.48	3,383,210
18 Jul 23	532.22998 +10.23	535.13	517.38	519.64	4,094,580
17 Jul 23	522.00000 +7.17	522.69	512.38	513.00	2,646,013
14 Jul 23	514.83002 -2.45	523.78	512.67	517.34	2,303,710
13 Jul 23	517.28003 +9.92	519.41	509.50	509.62	3,049,373
12 Jul 23	507.35999 +2.62	510.79	500.01	509.40	3,027,419
11 Jul 23	504.73999 +8.39	506.03	491.76	497.28	2,844,239
10 Jul 23	496.35001 +11.08	499.20	485.11	485.27	3,352,622
07 Jul 23	485.26999 +3.98	490.42	479.86	481.98	2,325,039
06 Jul 23	481.29001 -5.97	482.50	475.00	479.99	2,102,202
05 Jul 23	487.26001 +2.05	489.41	479.73	480.99	2,190,353
03 Jul 23	485.20999 -3.78	486.61	479.84	486.39	1,491,011
30 Jun 23	488.98999 +5.22	492.81	482.72	482.74	3,096,582
29 Jun 23	483.76999 +1.34	485.83	479.60	484.47	1,905,381
28 Jun 23	482.42999 -6.84	489.75	480.39	482.00	3,229,236
27 Jun 23	489.26999 +9.76	490.80	479.95	480.00	2,691,749
26 Jun 23	479.51001 -5.21	487.16	479.05	483.01	3,169,505
23 Jun 23	484.72000 +7.14	487.33	472.32	472.95	4,481,510
22 Jun 23	477.57999 +0.10	481.00	473.02	474.12	3,603,787
21 Jun 23	477.48001 -8.38	495.55	475.31	492.00	5,258,704
20 Jun 23	485.85999 -9.32	492.69	480.00	485.63	5,336,284
16 Jun 23	495.17999 +4.27	518.74	494.62	518.23	13,343,819
15 Jun 23	490.91000 +11.38	495.20	474.25	475.47	9,682,234
14 Jun 23	479.53000 +0.54	483.85	473.20	476.15	5,150,116
13 Jun 23	478.98999 +4.36	491.51	470.36	489.71	7,412,478
12 Jun 23	474.63000 +20.63	478.04	459.42	463.70	6,930,639
09 Jun 23	454.00000 +14.97	466.59	453.09	456.91	7,933,961
08 Jun 23	439.03000 +20.71	440.63	423.58	424.15	6,065,556
07 Jun 23	418.32001 -14.57	436.81	417.74	434.56	4,772,958
06 Jun 23	432.89001 -1.29	437.12	431.24	432.55	2,342,000
05 Jun 23	434.17999 -2.19	440.38	426.96	433.01	3,447,429
02 Jun 23	436.37000 +9.62	438.53	430.36	432.00	4,334,768
01 Jun 23	426.75000 +8.96	430.60	412.29	412.29	4,443,071
31 May 23	417.79001 +0.58	421.36	410.70	413.90	5,082,945
30 May 23	417.20999 +1.82	432.99	416.08	429.94	5,332,305
26 May 23	415.39001 +23.33	416.36	396.57	396.72	7,833,550
25 May 23	392.06000 +26.30	397.65	374.09	375.49	7,029,991
24 May 23	365.76001 -4.66	369.06	361.72	368.41	2,666,564
23 May 23	370.42001 -1.63	376.49	369.92	371.81	2,967,666
22 May 23	372.04999 +0.80	374.40	369.66	371.25	2,627,139
19 May 23	371.25000 +10.82	372.08	361.36	363.00	3,856,887
18 May 23	360.42999 +3.80	361.48	356.45	357.00	2,896,438
17 May 23	356.63000 +11.52	358.69	345.12	345.36	3,560,559
16 May 23	345.10999 -0.56	347.07	341.17	344.20	2,558,537
15 May 23	345.67001 +10.22	345.89	333.01	337.35	3,330,491
12 May 23	335.45001 -6.13	340.79	331.89	340.51	4,278,675
11 May 23	341.57999 -2.44	344.66	339.37	341.88	2,183,379
10 May 23	344.01999 +1.37	351.99	341.83	348.25	3,386,325
09 May 23	342.64999 -1.41	345.00	341.23	342.50	1,879,635
08 May 23	344.06000 -4.34	350.48	340.76	348.00	3,135,894
05 May 23	348.39999 +12.57	349.55	338.03	338.98	4,260,906
04 May 23	335.82999 -9.42	348.00	332.84	347.97	6,614,890
03 May 23	345.25000 -23.41	365.96	344.23	363.49	6,700,789
02 May 23	368.66000 -5.49	375.85	367.84	374.36	2,287,616
01 May 23	374.14999 -3.41	378.72	373.71	376.51	1,867,950
28 Apr 23	377.56000 +6.14	377.69	368.56	371.42	2,061,740
27 Apr 23	371.42001 +8.36	373.82	363.50	365.94	2,338,835
26 Apr 23	363.06000 -6.53	369.45	357.25	368.60	2,768,425
25 Apr 23	369.59000 -7.75	375.23	368.88	373.63	2,413,128
24 Apr 23	377.34000 -0.33	378.95	373.57	376.59	1,531,057
21 Apr 23	377.67001 -2.59	380.44	375.44	379.97	1,841,641
20 Apr 23	380.26001 +0.15	382.99	375.67	376.04	1,947,863
19 Apr 23	380.10999 +2.56	382.84	375.60	377.90	1,775,191
18 Apr 23	377.54999 -0.37	380.90	374.49	380.90	1,586,650
17 Apr 23	377.92001 -1.46	380.76	374.62	379.61	1,613,851
14 Apr 23	379.38000 +0.58	380.57	375.14	376.37	1,525,633
13 Apr 23	378.79999 +8.91	379.02	372.73	373.20	2,434,809
12 Apr 23	369.89001 -1.22	378.23	368.75	376.42	1,978,197
11 Apr 23	371.10999 -5.14	375.90	368.35	374.01	2,161,051
10 Apr 23	376.25000 -4.35	376.67	372.26	375.48	1,689,674
06 Apr 23	380.60001 -1.42	382.46	375.99	379.31	1,836,025
05 Apr 23	382.01999 -3.13	386.00	377.26	384.09	2,277,403
04 Apr 23	385.14999 +5.07	385.70	381.05	382.24	2,569,950
03 Apr 23	380.07999 -5.29	383.73	378.15	380.88	2,712,644
31 Mar 23	385.37000 +3.47	385.73	380.26	382.29	3,063,428
30 Mar 23	381.89999 +2.74	382.58	378.08	381.65	2,138,955
29 Mar 23	379.16000 +5.76	380.12	375.56	376.68	2,497,612
28 Mar 23	373.39999 +0.25	374.00	367.82	373.42	1,780,809
27 Mar 23	373.14999 -1.81	380.35	369.68	376.51	2,832,190
24 Mar 23	374.95999 +5.96	375.23	367.72	370.23	2,995,521
23 Mar 23	369.00000 +7.29	375.25	365.49	368.99	3,138,588
22 Mar 23	361.70999 -12.51	377.33	361.52	375.00	3,878,428
21 Mar 23	374.22000 +11.34	376.40	362.92	364.63	4,479,191
20 Mar 23	362.88000 +4.74	364.94	355.35	357.61	3,946,758
17 Mar 23	358.14001 +4.85	360.63	350.83	354.78	6,725,352
16 Mar 23	353.29001 +19.68	355.49	340.53	344.57	6,948,578
15 Mar 23	333.60999 +0.28	334.28	328.17	330.00	4,627,109
14 Mar 23	333.32999 +9.06	335.17	328.70	332.21	3,850,920
13 Mar 23	324.26999 -5.03	333.00	323.29	329.42	4,203,455
10 Mar 23	329.29999 -9.07	338.52	328.45	338.34	4,148,249
09 Mar 23	338.37000 -7.47	350.13	336.99	344.72	3,798,302
08 Mar 23	345.84000 +1.04	348.69	343.47	346.74	2,518,851
07 Mar 23	344.79999 -2.22	352.17	344.06	347.86	2,252,817
06 Mar 23	347.01999 +2.98	351.77	344.28	344.33	3,060,306
03 Mar 23	344.04001 +10.54	344.76	334.48	334.69	3,725,472
02 Mar 23	333.50000 +10.12	334.46	321.56	323.38	3,846,745
01 Mar 23	323.38000 -0.57	325.26	321.00	323.80	2,377,736
28 Feb 23	323.95001 +1.63	325.73	320.97	323.37	2,714,154
27 Feb 23	322.32001 +1.78	325.10	320.70	322.02	3,500,550
24 Feb 23	320.54001 -26.48	329.76	318.60	328.12	8,444,481
23 Feb 23	347.01999 -1.70	353.80	343.93	350.44	3,154,508
22 Feb 23	348.72000 +2.02	353.17	344.45	346.69	2,599,304
21 Feb 23	346.70001 -10.15	353.25	345.69	350.78	3,002,659
17 Feb 23	356.85001 -8.31	359.61	352.12	359.31	2,985,940
16 Feb 23	365.16000 -10.78	373.49	363.55	366.04	2,917,042
15 Feb 23	375.94000 -1.96	381.67	374.84	375.60	2,089,245
14 Feb 23	377.89999 +2.90	380.56	369.96	375.00	2,479,706
13 Feb 23	375.00000 +4.01	376.31	371.03	373.41	1,877,255
10 Feb 23	370.98999 -4.82	374.52	367.08	371.63	1,846,426
09 Feb 23	375.81000 -2.55	386.51	374.02	384.97	2,265,158
08 Feb 23	378.35999 -5.46	387.28	375.70	382.49	2,668,061
07 Feb 23	383.82001 +8.59	384.94	372.76	373.43	2,476,197
06 Feb 23	375.23001 -4.10	379.29	373.39	376.21	2,369,777
03 Feb 23	379.32999 -12.90	386.71	377.92	384.29	2,695,428
02 Feb 23	392.23001 +8.31	402.49	388.88	393.28	4,020,009
01 Feb 23	383.92001 +13.58	386.72	366.80	370.01	3,361,966
31 Jan 23	370.34000 +6.92	370.70	364.01	364.71	2,572,359
30 Jan 23	363.42001 -7.29	368.70	362.83	365.90	2,663,620
27 Jan 23	370.70999 +4.89	373.42	362.85	363.49	2,615,582
26 Jan 23	365.82001 +7.65	367.43	360.72	362.76	2,350,520
25 Jan 23	358.17001 -3.15	359.73	350.57	355.67	2,239,126
24 Jan 23	361.32001 -3.66	364.45	358.00	364.10	2,466,393
23 Jan 23	364.98001 +8.60	365.87	356.85	358.28	3,187,260
20 Jan 23	356.38000 +13.85	357.42	342.76	343.27	3,149,369
19 Jan 23	342.53000 +1.22	346.73	340.01	340.56	2,466,965
18 Jan 23	341.31000 -3.07	349.24	338.40	345.01	2,080,033
17 Jan 23	344.38000 +0.00	350.79	341.97	344.38	2,512,729
13 Jan 23	344.38000 -0.16	344.65	335.50	340.25	2,582,132
12 Jan 23	344.54001 +1.61	346.44	337.37	344.17	2,121,831
11 Jan 23	342.92999 +4.23	343.19	333.47	337.39	2,344,403
10 Jan 23	338.70001 -3.28	344.63	336.80	337.65	1,670,248
09 Jan 23	341.98001 +9.23	349.45	338.42	338.90	3,133,817
06 Jan 23	332.75000 +4.31	334.88	322.44	332.28	2,216,579
05 Jan 23	328.44000 -12.97	337.55	328.16	337.53	2,081,625
04 Jan 23	341.41000 +4.49	345.63	336.73	342.89	2,186,849
03 Jan 23	336.92001 +0.39	345.82	331.92	340.16	2,229,104
30 Dec 22	336.53000 -1.05	336.64	331.64	333.00	1,740,879
29 Dec 22	337.57999 +9.25	339.50	329.76	330.75	1,793,051
28 Dec 22	328.32999 -6.76	338.50	327.19	335.06	1,672,063
27 Dec 22	335.09000 -3.36	338.16	332.46	338.00	1,464,308
23 Dec 22	338.45001 +1.93	338.92	333.29	335.00	1,629,781
22 Dec 22	336.51999 -4.86	339.88	330.94	336.01	2,320,005
21 Dec 22	341.38000 +3.16	345.29	336.44	340.29	2,582,991
20 Dec 22	338.22000 +9.46	342.50	325.52	327.00	3,873,632
19 Dec 22	328.76001 -9.78	340.74	326.30	338.00	4,086,288
16 Dec 22	338.54001 +9.83	354.47	337.24	345.00	11,940,748
15 Dec 22	328.70999 -11.21	334.50	324.59	332.76	5,498,714
14 Dec 22	339.92001 -2.54	345.95	335.00	343.89	3,236,488
13 Dec 22	342.45999 +4.29	355.67	338.79	353.63	3,428,046
12 Dec 22	338.17001 +7.53	338.27	332.65	334.76	2,914,653
09 Dec 22	330.64001 -1.94	334.69	328.50	331.50	1,969,161
08 Dec 22	332.57999 +5.90	336.20	324.35	325.71	2,065,839
07 Dec 22	326.67999 -4.47	331.00	325.49	327.53	2,055,980
06 Dec 22	331.14999 -2.94	334.22	327.39	334.09	2,182,444
05 Dec 22	334.09000 -7.44	340.51	330.83	337.80	2,542,324
02 Dec 22	341.53000 -2.58	343.53	334.22	337.20	2,741,993
01 Dec 22	344.10999 -0.82	350.67	341.50	348.03	3,365,247
30 Nov 22	344.92999 +18.15	345.03	326.38	327.12	4,979,759
29 Nov 22	326.78000 -2.19	329.70	323.67	326.69	2,392,609
28 Nov 22	328.97000 -5.33	338.19	328.07	335.83	2,315,372
25 Nov 22	334.29999 -1.48	335.51	332.01	332.89	1,197,767
23 Nov 22	335.78000 +4.90	338.50	327.59	329.93	2,240,777
22 Nov 22	330.88000 +9.39	331.54	320.20	322.49	2,573,813
21 Nov 22	321.48999 -9.37	330.25	320.60	329.53	3,219,867
18 Nov 22	330.85999 -6.97	344.70	329.14	344.30	3,421,744
17 Nov 22	337.82999 -0.58	339.87	329.35	331.74	2,741,374
16 Nov 22	338.41000 -7.55	345.02	336.72	345.00	2,123,183
15 Nov 22	345.95999 +5.59	350.97	342.56	348.41	2,948,558
14 Nov 22	340.37000 -0.78	345.11	334.42	338.07	3,449,977
11 Nov 22	341.14999 +11.20	342.31	329.49	330.34	4,110,087
10 Nov 22	329.95001 +31.08	330.37	317.87	318.55	5,502,901
09 Nov 22	298.87000 -3.30	303.29	297.35	299.65	2,778,150
08 Nov 22	302.17001 +14.23	309.90	297.77	301.15	4,230,611
14 Oct 22	287.94000 -6.80	297.59	287.45	295.12	3,564,055
13 Oct 22	294.73999 +8.59	298.17	276.60	279.71	4,737,194
12 Oct 22	286.14999 +1.32	289.79	283.09	284.69	3,044,146
11 Oct 22	284.82999 -0.89	288.28	281.44	285.69	3,209,826
10 Oct 22	285.72000 -3.05	290.28	283.05	289.75	2,906,344
07 Oct 22	288.76999 -9.64	293.70	286.83	291.36	3,495,936
06 Oct 22	298.41000 +1.03	305.50	297.10	297.15	4,884,021
05 Oct 22	297.38000 +2.41	298.81	289.17	291.41	3,469,554
04 Oct 22	294.97000 +9.73	296.79	290.18	290.95	4,509,241
03 Oct 22	285.23999 +10.04	286.90	277.00	278.27	3,738,131
30 Sep 22	275.20001 -3.05	284.29	274.85	279.69	4,578,776
29 Sep 22	278.25000 -3.15	279.59	275.01	277.80	5,155,272
28 Sep 22	281.39999 +3.83	282.74	275.37	280.38	4,985,056
27 Sep 22	277.57001 +0.61	284.50	274.73	281.70	6,390,916
26 Sep 22	276.95999 -7.60	288.90	276.75	286.03	6,746,157
23 Sep 22	284.56000 -2.50	288.55	280.70	285.57	4,739,324
22 Sep 22	287.06000 +0.76	289.55	280.06	282.00	5,641,110
21 Sep 22	286.29999 -4.76	297.94	286.22	292.84	4,913,148
20 Sep 22	291.06000 -5.00	294.08	287.81	292.82	6,548,807
19 Sep 22	296.06000 -3.44	299.28	293.46	294.88	6,593,418
16 Sep 22	299.50000 -9.63	300.20	292.14	298.32	14,948,057
15 Sep 22	309.13000 -62.39	329.00	305.00	323.15	27,840,208
14 Sep 22	371.51999 +3.13	374.24	365.61	369.57	3,004,368
13 Sep 22	368.39001 -27.97	383.58	367.37	382.55	4,175,142
12 Sep 22	396.35999 +1.58	396.39	389.28	391.09	2,854,834
09 Sep 22	394.78000 +11.15	396.09	389.67	390.19	3,000,456
08 Sep 22	383.63000 +3.91	386.66	375.20	377.20	2,276,766
07 Sep 22	379.72000 +11.42	381.52	367.19	368.20	2,385,540
06 Sep 22	368.29999 +0.16	374.30	365.37	367.23	2,562,870
02 Sep 22	368.14001 -2.39	382.00	365.43	374.53	2,450,520
01 Sep 22	370.53000 -2.91	371.64	361.72	371.00	2,574,360
31 Aug 22	373.44000 -1.63	381.14	372.50	378.53	3,193,853
30 Aug 22	375.07001 -0.19	380.66	371.06	379.92	1,835,000
29 Aug 22	375.26001 -5.76	382.86	374.82	380.09	2,391,227
26 Aug 22	381.01999 -22.91	405.54	380.50	403.99	3,600,146
25 Aug 22	403.92999 -1.72	406.67	392.92	405.79	3,062,439
24 Aug 22	405.64999 -4.76	413.24	405.33	410.68	1,883,945
23 Aug 22	410.41000 -0.94	415.70	409.20	410.37	1,392,235
22 Aug 22	411.35001 -13.70	419.79	410.08	419.41	2,074,557
19 Aug 22	425.05499 -13.98	432.50	424.62	431.58	2,007,722
18 Aug 22	439.03000 +1.21	441.39	437.01	438.61	1,402,379
17 Aug 22	437.82001 -9.74	442.99	436.11	440.87	1,894,369
16 Aug 22	447.56000 -3.46	450.09	440.10	446.12	2,139,474
15 Aug 22	451.01999 +5.35	451.15	442.14	445.07	2,503,382
12 Aug 22	445.67001 +10.78	446.00	436.58	439.61	2,150,845
11 Aug 22	434.89001 -3.51	445.61	434.40	445.26	1,756,701
10 Aug 22	438.39999 +11.83	443.22	436.20	441.42	2,634,606
09 Aug 22	426.57001 -7.77	434.59	424.61	434.34	1,977,285
08 Aug 22	434.34000 +0.91	440.30	432.48	435.00	2,202,396
05 Aug 22	433.42999 +2.84	434.54	421.00	423.00	2,481,397
04 Aug 22	430.59000 +6.05	431.15	419.63	425.45	2,745,635
03 Aug 22	424.54001 +14.58	426.04	412.02	412.81	2,403,471
02 Aug 22	409.95999 -1.13	412.42	402.24	405.34	2,165,451
01 Aug 22	411.09000 +0.97	417.16	405.07	406.51	1,910,045
29 Jul 22	410.12000 +6.62	411.38	400.89	404.69	2,670,046
28 Jul 22	403.50000 +10.72	406.15	390.06	392.76	2,421,734
27 Jul 22	392.78000 +13.52	394.91	383.40	385.08	2,669,699
26 Jul 22	379.26001 -12.70	393.58	378.16	393.58	2,368,512
25 Jul 22	391.95999 -9.94	400.77	388.57	400.11	2,340,478
22 Jul 22	401.89999 -7.01	414.62	398.63	410.03	2,413,224
21 Jul 22	408.91000 +7.42	409.65	399.24	404.12	2,009,914
20 Jul 22	401.48999 +13.66	403.13	390.07	392.19	2,746,782
19 Jul 22	387.82999 +12.60	388.32	378.00	382.89	1,977,609
18 Jul 22	375.23001 -4.63	385.57	374.01	383.83	1,866,609
15 Jul 22	379.85999 +6.90	384.47	376.86	377.79	2,488,267
14 Jul 22	372.95999 +1.02	374.19	361.46	368.83	2,098,363
13 Jul 22	371.94000 -3.60	374.41	364.70	368.20	1,993,962
12 Jul 22	375.54001 -8.62	391.52	372.91	383.90	2,639,683
11 Jul 22	384.16000 -5.28	388.05	380.46	386.57	1,835,865
08 Jul 22	389.44000 -1.45	391.86	383.84	384.35	1,611,201
07 Jul 22	390.89001 +8.06	392.07	382.38	382.50	2,368,519
06 Jul 22	382.82999 +6.34	385.39	374.09	378.54	2,284,551
05 Jul 22	376.48999 +8.01	378.52	359.82	363.50	3,121,504
01 Jul 22	368.48001 +2.42	369.53	359.07	364.17	2,471,735
30 Jun 22	366.06000 -2.44	370.42	357.56	362.90	2,595,510
29 Jun 22	368.50000 +2.87	370.37	362.64	367.94	2,027,907
28 Jun 22	365.63000 -15.44	382.98	364.45	381.00	2,660,047
27 Jun 22	381.07001 -6.65	389.39	379.38	388.80	2,244,631
24 Jun 22	387.72000 +11.08	388.06	378.22	380.64	3,305,337
23 Jun 22	376.64001 +11.31	378.18	367.47	371.71	2,534,343
22 Jun 22	365.32999 +2.34	372.55	358.22	360.79	3,168,159
21 Jun 22	362.98999 +2.20	372.80	353.51	355.02	5,343,494
17 Jun 22	360.79001 -4.29	367.32	338.00	349.24	9,475,054
16 Jun 22	365.07999 -11.84	376.12	360.90	369.37	5,775,295
15 Jun 22	376.92001 +6.10	382.75	368.50	376.03	3,664,477
14 Jun 22	370.82001 -0.83	376.89	367.31	371.44	3,197,215
13 Jun 22	371.64999 -22.19	385.65	371.08	377.36	4,724,765
10 Jun 22	393.84000 -32.58	413.96	390.18	412.90	4,407,524
09 Jun 22	426.42001 -2.42	436.04	423.48	424.17	2,572,418
08 Jun 22	428.84000 -4.58	433.75	426.42	430.54	1,790,134
07 Jun 22	433.42001 +3.96	435.20	423.12	423.98	1,611,182
06 Jun 22	429.45999 -0.30	440.00	427.04	437.59	1,563,987
03 Jun 22	429.76001 -11.52	438.01	427.26	430.71	2,355,536
02 Jun 22	441.28000 +23.12	441.90	415.84	418.11	3,415,664
01 Jun 22	418.16000 +1.68	437.55	413.79	428.00	3,409,856
31 May 22	416.48001 -11.74	427.29	412.79	427.22	7,944,164
27 May 22	428.22000 +19.62	428.55	414.63	414.80	3,560,381
26 May 22	408.60001 +6.10	411.55	402.46	405.09	2,419,479
25 May 22	402.50000 +4.09	406.10	394.71	395.32	2,726,718
24 May 22	398.41000 -8.35	404.33	391.04	401.61	2,630,761
23 May 22	406.76001 +7.67	407.88	398.89	404.01	2,337,511
20 May 22	399.09000 +4.71	406.24	385.62	401.39	3,432,395
19 May 22	394.38000 -3.50	403.04	391.57	399.01	2,797,416
18 May 22	397.88000 -11.77	411.66	396.11	404.38	2,915,922
17 May 22	409.64999 +6.79	416.72	403.54	413.08	2,614,675
16 May 22	402.85999 -2.59	407.17	396.60	399.74	2,645,162
13 May 22	405.45001 +16.96	408.97	393.94	396.47	3,379,472
12 May 22	388.48999 +9.16	390.13	370.27	373.40	4,048,173
11 May 22	379.32999 -13.70	409.99	377.81	389.99	3,821,953
10 May 22	393.03000 +16.12	400.83	374.78	385.72	5,334,377
09 May 22	376.91000 -14.10	389.63	374.86	381.95	4,324,888
06 May 22	391.01001 -9.50	401.26	382.82	395.00	3,522,430
05 May 22	400.51001 -22.84	417.99	395.71	415.55	3,507,716
04 May 22	423.35001 +15.77	424.23	395.05	407.29	3,302,740
03 May 22	407.57999 +0.29	413.93	403.50	406.59	2,196,257
02 May 22	407.29001 +11.34	407.98	394.04	397.13	3,009,981
29 Apr 22	395.95001 -14.58	413.00	394.64	407.47	3,033,248
28 Apr 22	410.53000 +12.63	414.27	398.49	406.13	2,593,890
27 Apr 22	397.89999 -1.22	412.46	396.81	401.44	3,080,696
26 Apr 22	399.12000 -14.83	411.61	397.46	410.17	2,803,639
25 Apr 22	413.95001 +5.28	414.08	401.67	405.70	3,368,825
22 Apr 22	408.67001 -8.81	424.33	408.02	420.71	3,198,841
21 Apr 22	417.48001 -10.63	438.94	416.36	432.69	2,390,149
20 Apr 22	428.10999 -8.29	442.44	427.20	440.59	2,092,401
19 Apr 22	436.39999 +10.93	437.49	420.64	422.02	1,962,652
18 Apr 22	425.47000 +5.03	429.69	418.73	419.40	2,594,660
14 Apr 22	420.44000 -11.23	435.95	420.03	435.86	2,597,004
13 Apr 22	431.67001 +4.90	433.52	425.67	427.30	3,078,941
12 Apr 22	426.76999 -7.67	444.44	425.16	442.68	2,199,003
11 Apr 22	434.44000 -10.90	440.00	429.74	438.81	2,932,055
08 Apr 22	445.34000 -7.38	454.41	443.37	449.95	2,260,687
07 Apr 22	452.72000 +8.39	455.92	440.76	444.09	2,757,799
06 Apr 22	444.32999 -14.25	450.01	439.57	448.23	3,824,913
05 Apr 22	458.57999 -10.23	471.76	455.07	469.32	2,425,892
04 Apr 22	468.81000 +10.62	473.49	460.61	461.04	2,975,096
01 Apr 22	458.19000 +2.57	461.55	450.96	455.00	2,718,422
31 Mar 22	455.62000 -4.44	465.43	455.43	461.59	4,141,278
30 Mar 22	460.06000 -6.27	466.77	456.84	461.52	3,889,225
29 Mar 22	466.32999 +16.32	467.80	452.44	459.16	4,323,766
28 Mar 22	450.01001 +18.39	450.32	433.15	433.42	4,472,560
25 Mar 22	431.62000 -0.52	438.62	425.99	435.44	3,281,152
24 Mar 22	432.14001 +9.24	432.21	421.49	426.08	5,544,251
23 Mar 22	422.89999 -43.55	437.98	416.47	437.51	13,979,763
22 Mar 22	466.45001 +12.86	471.98	450.69	453.50	4,913,803
21 Mar 22	453.59000 +0.26	459.58	445.95	451.42	3,679,738
18 Mar 22	453.32999 +8.97	453.74	435.79	439.20	5,699,449
17 Mar 22	444.35999 +2.00	446.82	436.51	441.26	3,556,732
16 Mar 22	442.35999 +20.70	442.52	424.35	431.74	4,141,181
15 Mar 22	421.66000 +10.16	422.96	413.17	415.97	3,201,730
14 Mar 22	411.50000 -4.88	422.38	407.94	413.36	3,731,582
11 Mar 22	416.38000 -22.57	440.61	415.43	439.66	4,434,498
10 Mar 22	438.95001 -11.92	447.65	433.01	444.68	2,722,310
09 Mar 22	450.87000 +19.34	453.11	438.93	443.80	2,905,656
08 Mar 22	431.53000 -6.44	443.80	421.36	432.51	3,734,842
07 Mar 22	437.97000 -14.16	457.68	437.18	456.22	3,676,072
04 Mar 22	452.13000 -6.95	463.52	447.00	455.49	2,752,177
03 Mar 22	459.07999 -12.10	476.05	455.45	475.83	2,906,318
02 Mar 22	471.17999 +4.50	477.49	466.04	471.94	2,948,450
01 Mar 22	466.67999 -1.00	479.21	462.92	468.00	3,352,760
28 Feb 22	467.67999 +2.14	468.48	458.86	462.40	3,302,341
25 Feb 22	465.54001 +1.72	468.52	456.02	465.39	2,869,739
24 Feb 22	463.82001 +34.37	465.93	416.81	418.59	6,448,772
23 Feb 22	429.45001 -8.95	449.59	428.06	447.78	4,263,021
22 Feb 22	438.39999 -4.16	451.09	435.05	440.35	4,137,771
18 Feb 22	442.56000 -15.15	459.30	441.77	458.69	5,194,162
17 Feb 22	457.70999 -19.99	476.45	456.05	473.14	4,021,128
16 Feb 22	477.70001 -1.80	480.21	467.27	476.48	3,750,472
15 Feb 22	479.50000 +5.49	482.53	472.39	482.53	3,745,338
14 Feb 22	474.01001 +0.04	478.57	469.21	473.20	3,372,122
11 Feb 22	473.97000 -21.05	499.93	472.90	497.92	5,026,970
10 Feb 22	495.01999 -26.73	514.48	492.28	508.08	4,735,802
09 Feb 22	521.75000 +10.44	522.48	515.06	520.35	2,542,201
08 Feb 22	511.31000 +4.21	513.51	501.07	501.63	3,205,743
07 Feb 22	507.10001 -6.44	516.00	500.95	516.00	3,120,737
04 Feb 22	513.53998 +2.71	519.97	503.77	503.77	2,583,714
03 Feb 22	510.82999 -22.26	525.18	508.75	522.87	3,058,710
02 Feb 22	533.09003 -2.89	540.46	529.32	536.25	2,494,142
01 Feb 22	535.97998 +1.68	538.77	527.72	536.00	2,307,434
31 Jan 22	534.29999 +16.14	534.94	514.39	518.98	3,995,098
28 Jan 22	518.15997 +25.11	519.00	480.62	494.09	4,339,027
27 Jan 22	493.04999 -7.76	513.23	485.62	508.94	5,870,522
26 Jan 22	500.81000 -1.91	520.49	494.22	514.00	4,449,496
25 Jan 22	502.72000 -16.94	514.26	500.01	505.51	4,051,522
24 Jan 22	519.65997 +19.75	520.43	483.31	491.07	7,555,213
21 Jan 22	499.91000 -10.94	513.86	499.27	508.50	4,276,067
20 Jan 22	510.85001 -5.73	532.03	509.64	522.38	3,208,136
19 Jan 22	516.58002 +3.24	528.92	515.30	516.48	2,944,363
18 Jan 22	513.34003 -7.26	519.39	504.98	510.39	3,431,020
14 Jan 22	520.59998 +3.70	522.57	511.27	514.49	2,659,825
13 Jan 22	516.90002 -15.47	535.27	516.32	532.22	3,406,500
12 Jan 22	532.37000 +2.48	541.59	529.28	533.09	2,901,791
11 Jan 22	529.89001 +4.06	535.18	520.98	525.55	3,346,297
10 Jan 22	525.83002 +15.13	526.58	497.01	500.00	5,429,694
07 Jan 22	510.70001 -3.42	520.42	504.00	513.66	3,605,411
06 Jan 22	514.12000 -0.31	526.31	508.20	510.00	3,913,592
05 Jan 22	514.42999 -39.57	538.74	514.00	535.00	7,394,814
04 Jan 22	554.00000 -10.37	564.30	541.31	563.90	4,344,805
03 Jan 22	564.37000 -2.69	575.00	553.27	566.65	2,863,488
31 Dec 21	567.06000 -3.47	570.17	565.07	570.00	1,552,289
30 Dec 21	570.53003 +1.24	578.99	566.04	570.57	1,564,633
29 Dec 21	569.28998 -0.07	576.96	562.78	573.33	2,484,190
28 Dec 21	569.35999 -8.32	582.88	568.35	582.84	2,108,375
27 Dec 21	577.67999 +8.06	580.88	572.09	575.04	1,980,504
23 Dec 21	569.62000 +5.64	572.57	566.16	568.96	2,147,722
22 Dec 21	563.97998 +6.46	564.92	552.24	560.30	4,526,208
21 Dec 21	557.52002 +7.75	559.89	538.05	550.91	4,104,714
20 Dec 21	549.77002 -6.87	557.27	543.50	545.61	3,441,126
17 Dec 21	556.64001 -9.45	566.99	545.14	566.09	8,014,024
16 Dec 21	566.09003 -64.24	591.58	556.15	578.40	10,961,245
15 Dec 21	630.33002 +15.47	631.25	604.62	615.96	4,288,818
14 Dec 21	614.85999 -43.44	636.00	599.10	635.36	5,934,156
13 Dec 21	658.29999 +3.85	675.21	650.98	652.77	3,829,357
10 Dec 21	654.45001 +21.88	654.97	635.10	638.13	2,872,975
09 Dec 21	632.57001 -20.53	655.72	630.88	650.92	2,550,690
08 Dec 21	653.09998 +3.14	654.65	641.61	647.30	2,416,232
07 Dec 21	649.96002 +27.92	655.22	640.05	644.19	3,943,536
06 Dec 21	622.03998 +5.51	625.90	605.72	617.47	3,170,342
03 Dec 21	616.53003 -55.35	662.09	604.30	658.10	6,741,841
02 Dec 21	671.88000 +14.47	674.84	653.62	655.95	2,675,408
01 Dec 21	657.40997 -12.44	678.78	656.28	676.00	2,832,765
30 Nov 21	669.84998 -17.64	694.89	667.83	687.22	4,703,616
29 Nov 21	687.48999 +25.39	691.36	665.77	668.00	2,728,844
26 Nov 21	662.09998 -6.22	684.00	659.68	670.25	2,203,960
24 Nov 21	668.32001 +3.16	668.87	647.14	655.83	2,426,821
23 Nov 21	665.15997 -8.41	667.57	648.61	662.70	2,504,127
22 Nov 21	673.57001 -14.80	699.54	672.66	696.28	2,285,511
19 Nov 21	688.37000 +17.41	699.50	678.91	681.26	3,093,812
18 Nov 21	670.96002 +0.29	676.55	665.08	670.62	1,494,358
17 Nov 21	670.66998 -0.36	672.74	662.84	671.76	1,221,871
16 Nov 21	671.03003 +11.30	673.74	658.99	659.14	1,421,950
15 Nov 21	659.72998 +2.13	663.66	655.19	658.37	1,077,608
12 Nov 21	657.59998 +14.43	658.47	647.16	649.01	1,276,836
11 Nov 21	643.16998 -4.33	652.57	642.10	649.61	1,271,194
10 Nov 21	647.50000 -20.42	665.81	645.86	663.20	2,038,209
09 Nov 21	667.91998 +1.90	669.66	663.00	667.69	1,118,660
08 Nov 21	666.02002 +3.30	668.25	661.40	666.56	1,497,363
05 Nov 21	662.71997 -11.36	677.76	661.11	676.74	2,517,646
04 Nov 21	674.08002 +18.90	676.08	657.75	659.44	2,480,616
03 Nov 21	655.17999 +14.78	656.50	640.00	645.52	1,970,703
02 Nov 21	640.40002 +0.20	647.74	639.23	641.12	1,764,836
01 Nov 21	640.20001 -10.16	654.00	634.78	651.05	2,139,558
29 Oct 21	650.35999 +11.08	651.31	637.00	637.77	1,927,887
28 Oct 21	639.28003 -0.80	642.49	633.27	638.00	2,085,002
27 Oct 21	640.08002 -2.42	648.81	639.81	644.48	1,630,177
26 Oct 21	642.50000 -4.47	659.19	642.10	650.91	2,153,959
25 Oct 21	646.96997 +3.39	649.62	639.07	644.47	1,629,369
22 Oct 21	643.58002 +4.92	644.43	634.45	640.43	1,786,582
21 Oct 21	638.65997 +6.29	639.17	629.00	632.00	1,586,592
20 Oct 21	632.37000 -3.70	641.29	630.17	639.28	1,497,205
19 Oct 21	636.07001 +13.24	639.39	625.26	625.26	2,470,024
18 Oct 21	622.83002 +12.74	623.47	607.57	610.65	1,905,125
15 Oct 21	610.09003 +2.58	612.25	607.55	611.69	1,960,103
14 Oct 21	607.51001 +16.39	609.44	596.97	600.00	2,501,675
13 Oct 21	591.12000 +10.43	593.54	582.66	585.26	2,144,405
12 Oct 21	580.69000 +7.62	584.22	574.42	579.16	1,740,279
11 Oct 21	573.07001 -3.79	582.28	571.49	574.50	1,410,612
08 Oct 21	576.85999 -2.10	583.61	575.52	581.30	2,051,019
07 Oct 21	578.96002 +8.65	586.15	576.19	578.46	2,648,546
06 Oct 21	570.31000 +3.61	572.16	560.21	561.24	2,043,151
05 Oct 21	566.70001 +8.21	570.29	559.21	563.91	2,337,838
04 Oct 21	558.48999 -18.98	576.80	552.14	574.59	3,976,963
01 Oct 21	577.46997 +1.75	581.47	568.61	577.52	2,915,254
30 Sep 21	575.71997 -1.98	586.19	573.24	580.64	2,747,916
29 Sep 21	577.70001 -1.07	586.55	576.07	585.45	2,726,816
28 Sep 21	578.77002 -24.88	596.31	578.33	596.31	5,108,900
27 Sep 21	603.65002 -19.06	616.66	602.73	615.80	4,152,187
24 Sep 21	622.71002 -8.13	629.03	618.22	628.00	2,809,022
23 Sep 21	630.84003 +4.76	633.82	627.02	632.29	2,985,547
22 Sep 21	626.08002 -19.81	628.94	615.06	624.79	5,689,624
21 Sep 21	645.89001 +4.60	650.95	640.30	646.88	2,449,253
20 Sep 21	641.28998 -13.19	653.93	633.05	646.03	2,637,412
17 Sep 21	654.47998 -10.63	665.00	652.04	663.21	3,553,211
16 Sep 21	665.10999 +4.03	666.47	654.71	657.53	2,046,113
15 Sep 21	661.08002 +16.07	663.31	650.97	652.32	2,009,337
14 Sep 21	645.01001 -0.14	649.58	642.46	646.00	2,150,162
13 Sep 21	645.15002 -13.79	663.60	640.24	663.04	2,242,491
10 Sep 21	658.94000 -2.74	668.87	658.20	666.18	1,204,255
09 Sep 21	661.67999 -1.54	667.46	659.93	664.84	1,110,228
08 Sep 21	663.21997 +1.83	664.08	657.10	660.15	1,368,043
07 Sep 21	661.39001 -5.20	668.87	656.55	667.35	1,382,387
03 Sep 21	666.59003 +1.95	673.88	664.29	664.43	1,641,621
02 Sep 21	664.64001 -1.25	669.85	661.67	669.82	1,403,452
01 Sep 21	665.89001 +2.19	668.96	662.00	664.51	1,261,172
31 Aug 21	663.70001 -2.29	667.90	660.46	667.90	1,877,807
30 Aug 21	665.98999 +7.47	667.67	659.78	659.78	1,341,472
27 Aug 21	658.52002 +6.13	662.61	651.86	652.52	1,142,619
26 Aug 21	652.39001 -4.41	657.91	649.35	653.59	1,619,386
25 Aug 21	656.79999 -0.44	661.06	651.64	658.61	1,048,207
24 Aug 21	657.23999 +0.38	660.00	653.40	659.14	866,488
23 Aug 21	656.85999 +9.52	658.50	645.52	645.87	1,652,444
20 Aug 21	647.34003 +9.68	652.00	634.53	639.84	1,434,000
19 Aug 21	637.65997 +10.89	642.55	623.63	624.88	1,693,879
18 Aug 21	626.77002 -8.24	637.14	626.05	632.80	1,386,502
17 Aug 21	635.01001 -1.93	637.00	630.22	636.55	1,346,430
16 Aug 21	636.94000 -0.37	638.02	628.19	637.03	1,105,563
13 Aug 21	637.31000 +2.96	638.43	632.35	634.49	911,530
12 Aug 21	634.34998 +8.32	636.64	624.04	626.00	1,163,881
11 Aug 21	626.03003 +4.29	627.42	621.65	623.76	1,328,509
10 Aug 21	621.73999 -7.48	633.30	620.60	630.48	1,540,139
09 Aug 21	629.21997 -2.16	634.98	626.92	634.98	1,119,124
06 Aug 21	631.38000 -0.70	631.84	625.17	629.27	1,127,956
05 Aug 21	632.08002 +6.40	632.47	623.00	626.99	1,158,339
04 Aug 21	625.67999 +4.40	627.08	617.62	622.47	1,306,893
03 Aug 21	621.28003 +2.53	624.70	614.00	620.23	1,067,408
02 Aug 21	618.75000 -2.88	627.60	612.93	625.87	1,467,043
30 Jul 21	621.63000 -0.07	622.80	617.29	619.03	1,403,651
29 Jul 21	621.70001 +0.78	625.67	617.04	617.04	1,002,101
28 Jul 21	620.91998 +2.64	626.00	617.57	620.99	1,468,103
27 Jul 21	618.28003 -2.52	623.92	610.64	621.00	1,540,250
26 Jul 21	620.79999 -5.07	625.87	619.72	624.18	1,389,898
23 Jul 21	625.87000 +2.19	631.64	622.00	625.76	2,030,395
22 Jul 21	623.67999 +11.42	623.95	614.58	614.58	1,477,891
21 Jul 21	612.26001 +3.54	612.58	603.32	605.72	1,381,019
20 Jul 21	608.71997 +6.67	612.75	598.48	605.39	1,675,926
19 Jul 21	602.04999 -4.05	610.69	598.14	602.75	2,046,575
16 Jul 21	606.09998 -0.07	611.62	603.66	608.71	1,249,738
15 Jul 21	606.16998 -2.66	609.95	602.65	608.40	1,618,283
14 Jul 21	608.83002 +3.82	611.30	604.01	608.14	1,377,018
13 Jul 21	605.01001 +4.81	609.33	598.42	600.56	1,435,602
12 Jul 21	600.20001 -4.30	607.42	596.48	606.00	1,696,279
09 Jul 21	604.50000 -1.45	605.95	597.44	601.43	2,145,199
08 Jul 21	605.95001 +0.18	607.30	593.33	595.64	1,846,617
07 Jul 21	605.77002 +8.87	607.66	597.40	600.00	2,022,482
06 Jul 21	596.90002 +3.83	600.66	592.48	595.87	1,657,567
02 Jul 21	593.07001 +8.34	594.08	587.96	588.67	1,744,955
01 Jul 21	584.72998 -0.91	587.78	581.35	583.33	1,646,412
30 Jun 21	585.64001 -5.11	592.24	585.00	590.75	1,704,224
29 Jun 21	590.75000 +1.95	591.34	583.90	586.78	1,204,806
28 Jun 21	588.79999 +9.14	589.41	581.00	582.71	1,713,970
25 Jun 21	579.65997 +1.40	582.00	577.06	578.64	2,133,465
24 Jun 21	578.26001 +4.03	580.97	574.96	575.90	1,835,008
23 Jun 21	574.22998 -1.51	579.80	570.71	577.99	1,616,933
22 Jun 21	575.73999 +8.39	576.31	567.00	568.51	2,370,737
21 Jun 21	567.34998 +1.76	570.19	560.35	565.99	2,625,919
18 Jun 21	565.59003 +14.23	570.00	556.39	569.96	6,762,031
17 Jun 21	551.35999 +8.03	552.72	538.75	539.99	3,566,351
16 Jun 21	543.33002 -5.13	553.99	535.72	548.46	2,827,969
15 Jun 21	548.46002 -8.49	555.00	547.23	554.99	2,424,774
14 Jun 21	556.95001 +15.69	561.36	543.25	545.04	3,522,621
11 Jun 21	541.26001 +5.74	541.85	529.75	529.75	2,871,289
10 Jun 21	535.52002 +20.84	536.41	513.01	513.99	3,152,379
09 Jun 21	514.67999 +5.48	518.32	512.48	513.99	1,702,714
08 Jun 21	509.20001 -0.27	516.29	508.07	511.15	1,747,779
07 Jun 21	509.47000 +4.97	509.78	502.00	504.99	1,768,754
04 Jun 21	504.50000 +11.36	506.50	497.72	498.73	1,644,301
03 Jun 21	493.14001 -2.63	496.76	487.34	492.40	1,539,128
02 Jun 21	495.76999 -0.14	501.82	493.09	495.18	1,761,478
01 Jun 21	495.91000 -8.67	506.00	492.31	504.54	2,189,020
28 May 21	504.57999 +6.30	511.37	504.19	506.08	1,924,999
27 May 21	498.28000 -8.70	505.00	497.45	505.00	2,957,310
26 May 21	506.98001 +1.90	509.50	504.63	506.27	1,695,747
25 May 21	505.07999 +7.25	505.60	498.87	499.02	2,322,468
24 May 21	497.82999 +9.76	499.99	492.01	494.64	1,831,564
21 May 21	488.07001 -3.60	496.23	487.13	494.19	1,568,115
20 May 21	491.67001 +11.20	495.36	482.61	483.68	1,991,223
19 May 21	480.47000 -0.15	480.87	472.00	473.02	2,047,511
18 May 21	480.62000 -2.12	488.32	480.46	484.63	1,395,237
17 May 21	482.73999 -3.82	487.87	478.11	487.03	1,581,037
14 May 21	486.56000 +12.40	488.33	478.69	481.63	1,857,198
13 May 21	474.16000 +2.07	480.46	471.76	478.01	1,996,532
12 May 21	472.09000 -13.10	480.99	469.57	477.19	2,399,059
11 May 21	485.19000 +5.81	486.91	468.50	471.03	2,293,963
10 May 21	479.38000 -9.35	489.04	478.63	487.54	1,970,931
07 May 21	488.73001 +5.12	499.15	485.78	496.00	1,632,407
06 May 21	483.60999 -3.08	485.67	475.92	485.67	2,537,227
05 May 21	486.69000 -4.01	498.63	484.44	495.69	1,875,287
04 May 21	490.70001 -12.76	499.47	484.83	499.47	2,528,948
03 May 21	503.45999 -4.88	511.74	501.12	510.97	1,458,698
30 Apr 21	508.34000 -7.75	515.05	507.15	514.13	1,950,559
29 Apr 21	516.09003 +0.61	520.45	510.62	518.11	1,592,562
28 Apr 21	515.47998 -1.84	519.13	510.02	515.24	1,472,191
27 Apr 21	517.32001 +1.62	519.16	511.35	518.00	1,944,013
26 Apr 21	515.70001 -0.14	516.31	510.25	513.57	1,387,542
23 Apr 21	515.84003 +8.55	517.50	508.39	508.79	2,257,590
22 Apr 21	507.29001 -5.05	512.77	504.06	508.08	2,084,841
21 Apr 21	512.34003 -1.87	515.48	509.55	515.02	1,678,305
20 Apr 21	514.21002 -1.96	517.29	510.60	515.29	1,677,468
19 Apr 21	516.16998 -8.91	524.00	514.44	523.13	1,917,732
16 Apr 21	525.08002 +1.83	525.44	518.55	524.21	2,031,733
15 Apr 21	523.25000 +12.62	524.59	515.10	515.67	2,122,337
14 Apr 21	510.63000 -4.23	517.78	509.13	514.00	1,956,447
13 Apr 21	514.85999 +8.83	517.26	506.78	506.85	2,195,707
12 Apr 21	506.03000 +1.99	506.94	498.44	499.29	1,584,592
09 Apr 21	504.04001 +4.20	504.44	492.60	498.37	1,887,016
08 Apr 21	499.84000 +6.43	504.60	498.14	500.16	2,026,282
07 Apr 21	493.41000 +2.07	494.85	487.89	492.98	1,576,981
06 Apr 21	491.34000 -0.28	495.59	487.57	492.32	1,878,330
05 Apr 21	491.62000 +8.28	495.51	480.50	483.69	2,982,522
01 Apr 21	483.34000 +7.97	487.04	480.71	483.12	2,664,694
31 Mar 21	475.37000 +9.91	482.41	468.70	469.70	3,155,889
30 Mar 21	465.45999 -3.86	469.09	461.50	462.58	2,436,593
29 Mar 21	469.32001 +0.23	472.00	462.50	469.03	3,142,203
26 Mar 21	469.09000 +18.10	469.77	449.05	450.25	3,615,888
25 Mar 21	450.98999 -0.52	456.87	445.41	448.33	3,201,472
24 Mar 21	451.51001 -8.69	465.61	448.34	464.76	5,214,125
23 Mar 21	460.20001 +7.79	466.88	456.41	457.35	5,316,974
22 Mar 21	452.41000 +10.91	457.82	444.86	444.86	2,944,311
19 Mar 21	441.50000 +2.32	444.50	438.14	439.18	3,923,830
18 Mar 21	439.17999 -11.83	446.86	438.50	443.16	2,932,687
17 Mar 21	451.01001 +0.47	453.94	441.02	445.44	2,502,732
16 Mar 21	450.54001 +2.95	457.41	449.67	452.01	2,618,819
15 Mar 21	447.59000 +3.29	447.79	437.77	444.40	2,508,699
12 Mar 21	444.29999 -6.76	445.89	438.60	443.45	2,183,051
11 Mar 21	451.06000 +14.05	454.07	447.30	448.14	2,762,233
10 Mar 21	437.01001 -2.17	448.46	436.82	445.73	2,747,267
09 Mar 21	439.17999 +17.98	442.75	436.00	437.84	3,926,385
08 Mar 21	421.20001 -19.63	440.99	420.78	439.76	3,885,123
05 Mar 21	440.82999 +1.77	444.95	423.71	444.88	4,614,971
04 Mar 21	439.06000 -9.39	457.53	437.63	446.45	4,486,442
03 Mar 21	448.45001 -18.14	464.68	448.09	463.22	2,808,148
02 Mar 21	466.59000 -2.98	473.80	463.46	473.03	2,211,002
01 Mar 21	469.57001 +9.90	470.50	462.65	465.68	2,358,980
26 Feb 21	459.67001 +0.51	467.32	456.01	462.80	3,125,285
25 Feb 21	459.16000 -17.46	476.31	456.01	471.24	3,232,601
24 Feb 21	476.62000 +8.82	477.35	460.29	463.49	3,390,646
23 Feb 21	467.79999 +0.47	471.44	450.12	461.02	4,164,345
22 Feb 21	467.32999 -11.79	472.10	466.66	470.48	2,479,551
19 Feb 21	479.12000 -9.25	488.65	476.10	487.16	2,720,714
18 Feb 21	488.37000 -2.86	489.80	480.00	486.32	1,803,375
17 Feb 21	491.23001 -10.41	495.55	485.51	495.41	2,065,231
16 Feb 21	501.64001 +2.80	506.51	497.60	500.03	1,846,163
12 Feb 21	498.84000 +2.22	499.36	491.76	495.16	1,450,621
11 Feb 21	496.62000 +3.95	497.00	491.08	494.53	1,609,829
10 Feb 21	492.67001 -3.38	499.99	490.27	499.17	1,745,020
09 Feb 21	496.04999 +2.29	497.95	492.01	495.00	1,565,088
08 Feb 21	493.76001 +1.64	497.86	489.21	494.26	1,727,272
05 Feb 21	492.12000 +2.74	495.10	488.00	490.92	1,675,141
04 Feb 21	489.38000 +7.46	489.88	481.92	484.22	2,005,114
03 Feb 21	481.92001 -3.01	488.85	479.17	487.09	2,146,948
02 Feb 21	484.92999 +14.93	487.37	472.55	473.65	3,000,110
01 Feb 21	470.00000 +11.23	474.80	459.82	462.28	2,554,774
29 Jan 21	458.76999 -6.90	465.00	455.11	462.17	3,061,106
28 Jan 21	465.67001 +5.67	475.02	459.07	459.07	3,000,726
27 Jan 21	460.00000 -16.28	473.67	455.07	470.99	3,586,353
26 Jan 21	476.28000 +2.84	477.22	467.76	473.73	2,363,124
25 Jan 21	473.44000 +1.00	477.70	463.98	474.51	2,697,405
22 Jan 21	472.44000 +0.42	476.35	470.61	472.50	2,534,274
21 Jan 21	472.01999 +2.29	474.69	466.10	470.26	2,771,772
20 Jan 21	469.73001 +13.23	472.39	458.77	462.73	3,858,988
19 Jan 21	456.50000 -1.58	461.59	453.34	461.17	4,419,205
15 Jan 21	458.07999 -5.19	467.88	457.49	462.50	3,200,352
14 Jan 21	463.26999 -8.78	473.55	462.20	472.41	3,508,273
13 Jan 21	472.04999 +0.40	477.85	469.30	472.00	2,105,915
12 Jan 21	471.64999 -2.59	475.00	464.00	474.41	2,958,455
11 Jan 21	474.23999 -10.86	482.59	471.30	481.99	2,383,254
08 Jan 21	485.10001 +7.36	485.54	477.21	480.00	2,266,132
07 Jan 21	477.73999 +11.43	479.64	468.25	471.00	2,901,232
06 Jan 21	466.31000 -19.38	475.87	466.00	474.10	4,156,589
05 Jan 21	485.69000 +0.35	486.08	479.20	485.88	2,010,099
04 Jan 21	485.34000 -14.78	500.79	476.28	500.30	3,612,949
31 Dec 20	500.12000 +2.67	500.66	494.89	497.99	1,462,236
30 Dec 20	497.45001 -4.66	504.37	496.33	503.05	1,529,878
29 Dec 20	502.10999 +3.16	505.35	499.74	501.17	1,434,200
28 Dec 20	498.95001 -0.91	506.04	496.82	505.61	1,500,555
24 Dec 20	499.85999 +2.95	503.01	497.28	499.16	589,182
23 Dec 20	496.91000 -7.26	505.46	496.59	505.13	1,428,583
22 Dec 20	504.17001 +5.78	506.92	495.83	498.36	1,701,985
21 Dec 20	498.39001 -4.56	502.00	491.50	498.05	2,412,884
18 Dec 20	502.95001 +7.59	504.07	493.57	497.61	4,667,387
17 Dec 20	495.35999 +5.46	496.99	490.63	493.00	2,178,354
16 Dec 20	489.89999 +7.26	491.50	484.11	485.00	2,555,596
15 Dec 20	482.64001 -3.78	489.50	480.53	489.05	2,559,319
14 Dec 20	486.42001 +10.51	488.41	475.50	475.61	3,945,198
11 Dec 20	475.91000 -0.96	478.89	468.82	475.98	3,561,554
10 Dec 20	476.87000 -6.87	488.29	470.95	483.74	3,922,009
09 Dec 20	483.73999 -11.54	497.00	479.26	496.03	3,449,121
08 Dec 20	495.28000 +3.03	496.04	486.20	492.29	2,175,673
07 Dec 20	492.25000 +6.25	499.29	487.00	487.00	3,441,683
04 Dec 20	486.00000 +1.72	491.39	484.36	485.67	2,749,793
03 Dec 20	484.28000 +3.02	492.81	481.50	482.21	3,062,675
02 Dec 20	481.26001 +2.11	481.32	470.12	475.67	2,107,080
01 Dec 20	479.14999 +0.68	482.01	471.63	482.01	2,517,237
30 Nov 20	478.47000 +1.44	480.86	469.20	480.00	2,786,955
27 Nov 20	477.03000 +6.95	482.40	474.86	476.90	1,815,490
25 Nov 20	470.07999 +7.38	472.52	464.85	466.29	2,634,472
24 Nov 20	462.70001 +2.09	464.49	456.68	461.41	2,555,094
23 Nov 20	460.60999 -2.31	467.00	456.17	464.63	2,371,433
20 Nov 20	462.92001 -3.49	470.00	462.36	465.16	1,851,107
19 Nov 20	466.41000 +6.94	471.04	459.26	460.00	3,132,704
18 Nov 20	459.47000 -8.48	467.90	459.26	466.71	2,063,159
17 Nov 20	467.95001 +7.00	469.91	460.00	461.66	2,407,597
16 Nov 20	460.95001 -8.39	469.53	458.25	460.43	2,522,187
13 Nov 20	469.34000 +6.76	470.60	459.00	467.45	2,966,003
12 Nov 20	462.57999 -5.17	474.93	461.15	473.49	2,115,319
11 Nov 20	467.75000 +15.75	470.12	457.50	458.49	2,634,159
10 Nov 20	452.00000 -19.14	468.01	446.00	466.72	4,920,340
09 Nov 20	471.14001 -23.49	499.41	470.76	494.70	3,625,298
06 Nov 20	494.63000 -1.84	498.72	483.00	494.95	1,956,305
05 Nov 20	496.47000 +9.24	502.53	489.80	499.27	2,400,994
04 Nov 20	487.23001 +33.21	494.94	474.47	477.93	4,524,341
03 Nov 20	454.01999 +9.08	457.84	445.67	448.99	1,758,640
02 Nov 20	444.94000 -2.16	456.18	438.94	451.00	2,479,005
30 Oct 20	447.10001 -14.01	459.50	442.51	458.32	3,128,709
29 Oct 20	461.10999 +4.14	464.73	457.28	459.32	2,125,281
28 Oct 20	456.97000 -21.59	470.97	455.88	469.17	2,677,304
27 Oct 20	478.56000 +3.36	481.89	473.47	479.78	1,896,459
26 Oct 20	475.20001 -13.30	488.78	470.13	480.88	2,337,431
23 Oct 20	488.50000 +4.90	488.51	479.51	486.41	1,899,599
22 Oct 20	483.60001 -12.36	496.86	479.40	496.72	2,615,048
21 Oct 20	495.95999 +1.38	499.81	490.57	492.05	1,369,735
20 Oct 20	494.57999 -0.62	500.17	491.91	495.25	1,454,449
19 Oct 20	495.20001 -7.62	507.75	493.20	507.75	1,931,403
16 Oct 20	502.82001 +1.67	510.34	500.70	504.00	2,441,382
15 Oct 20	501.14999 -5.16	502.50	491.85	499.26	2,043,107
14 Oct 20	506.31000 -8.00	516.95	501.60	514.34	2,033,159
13 Oct 20	514.31000 +3.42	519.60	511.90	512.19	2,438,132
12 Oct 20	510.89001 +8.73	516.00	499.54	508.26	3,149,650
09 Oct 20	502.16000 +11.32	502.17	491.18	491.77	1,853,780
08 Oct 20	490.84000 -2.31	499.49	487.56	499.05	1,590,732
07 Oct 20	493.14999 +14.17	493.98	481.43	484.35	2,025,769
06 Oct 20	478.98001 -7.49	491.51	477.50	485.00	2,041,545
05 Oct 20	486.47000 +7.48	486.69	478.99	483.25	1,984,130
02 Oct 20	478.98999 -20.52	496.78	478.64	487.99	2,780,946
01 Oct 20	499.51001 +9.08	501.50	495.76	497.43	2,264,603
30 Sep 20	490.42999 +1.10	497.24	486.22	488.13	3,508,159
29 Sep 20	489.32999 +0.82	493.45	484.17	489.94	2,043,887
28 Sep 20	488.51001 +8.73	489.39	481.18	487.97	2,844,778
25 Sep 20	479.78000 +12.11	481.58	466.01	469.23	2,541,114
24 Sep 20	467.67001 -2.72	471.42	460.27	466.93	2,838,781
23 Sep 20	470.39001 -16.39	488.00	468.23	486.88	2,671,337
22 Sep 20	486.78000 +11.14	487.20	469.56	479.31	2,629,133
21 Sep 20	475.64001 +8.09	475.86	456.73	460.31	3,913,745
18 Sep 20	467.54999 -6.75	478.34	452.52	477.39	7,182,302
17 Sep 20	474.29999 -1.70	475.17	460.50	464.44	4,560,776
16 Sep 20	476.00000 -21.67	505.50	475.50	505.50	8,472,420
15 Sep 20	497.67001 +11.76	499.69	491.49	493.74	5,682,447
14 Sep 20	485.91000 +14.56	490.44	476.87	484.99	4,463,826
11 Sep 20	471.35001 -4.91	489.41	464.48	487.08	4,414,226
10 Sep 20	476.26001 -3.20	501.85	473.50	491.15	4,248,135
09 Sep 20	479.45999 +17.33	483.49	462.48	473.90	3,312,148
08 Sep 20	462.13000 -29.81	481.48	461.18	471.89	4,533,544
04 Sep 20	491.94000 -15.86	511.35	471.71	504.65	3,900,326
03 Sep 20	507.79999 -26.00	527.63	493.42	526.03	5,837,638
02 Sep 20	533.79999 +5.85	536.88	521.41	536.25	2,783,438
01 Sep 20	527.95001 +14.56	528.54	514.48	515.00	2,422,061
31 Aug 20	513.39001 -3.05	516.73	507.77	513.86	2,346,705
28 Aug 20	516.44000 +6.12	518.80	510.94	512.33	1,926,261
27 Aug 20	510.32001 -18.17	523.32	504.46	519.01	3,631,779
26 Aug 20	528.48999 +44.06	533.70	492.23	496.95	7,780,346
25 Aug 20	484.42999 +8.13	484.65	474.42	476.67	3,967,365
24 Aug 20	476.29999 +3.08	480.02	469.52	478.14	1,840,607
21 Aug 20	473.22000 -5.26	477.28	470.34	477.09	2,645,579
20 Aug 20	478.48001 +16.47	479.80	458.89	460.99	2,484,983
19 Aug 20	462.01001 -1.50	468.11	457.59	464.29	2,439,150
18 Aug 20	463.51001 +11.93	464.50	452.84	454.79	2,097,690
17 Aug 20	451.57999 +3.98	456.10	449.20	450.00	1,553,102
14 Aug 20	447.60001 -2.42	452.81	444.43	451.39	1,111,145
13 Aug 20	450.01999 +4.66	455.90	446.07	446.07	2,028,199
12 Aug 20	445.35999 +10.13	447.93	437.37	437.37	2,224,424
11 Aug 20	435.23001 -8.06	444.48	431.59	440.26	1,900,223
10 Aug 20	443.29001 -6.28	451.13	436.50	450.37	1,837,078
07 Aug 20	449.57001 -14.54	461.79	445.09	460.87	3,289,685
06 Aug 20	464.10999 +14.60	464.37	449.13	451.35	2,362,002
05 Aug 20	449.51001 +2.59	454.04	446.35	449.09	2,353,535
04 Aug 20	446.92001 -1.05	449.08	440.70	448.26	2,622,566
03 Aug 20	447.97000 +3.65	450.74	442.28	449.84	2,076,479
31 Jul 20	444.32001 +5.44	444.44	434.80	441.98	2,035,254
30 Jul 20	438.88000 +2.58	440.50	426.81	429.98	1,448,955
29 Jul 20	436.29999 +4.04	440.48	435.04	435.16	1,489,294
28 Jul 20	432.26001 -4.84	438.26	431.33	436.83	1,463,467
27 Jul 20	437.10001 +6.79	438.36	431.01	431.77	1,621,956
24 Jul 20	430.31000 -1.43	435.00	423.44	425.00	1,901,029
23 Jul 20	431.73999 -13.31	448.81	430.30	445.04	2,313,874
22 Jul 20	445.04999 +0.77	449.37	441.76	447.55	1,400,685
21 Jul 20	444.28000 -10.99	456.99	441.75	456.07	2,017,838
20 Jul 20	455.26999 +22.85	456.89	433.00	434.06	3,494,815
17 Jul 20	432.42001 +6.13	433.50	423.70	428.12	2,568,205
16 Jul 20	426.29001 -6.72	430.59	418.51	428.43	2,678,060
15 Jul 20	433.01001 -0.77	439.63	428.73	434.91	2,566,712
14 Jul 20	433.78000 -8.69	437.21	416.29	435.74	5,667,042
13 Jul 20	442.47000 -23.73	470.61	440.64	469.77	3,480,659
10 Jul 20	466.20001 +5.36	467.21	455.48	460.83	3,676,513
09 Jul 20	460.84000 +3.16	463.80	451.88	460.44	2,270,019
08 Jul 20	457.67999 +8.32	458.24	452.00	453.76	1,999,229
07 Jul 20	449.35999 -3.23	459.44	448.72	452.59	2,684,565
06 Jul 20	452.59000 +9.64	455.53	444.69	448.00	2,761,224
02 Jul 20	442.95001 +3.14	448.16	441.36	445.00	2,503,351
01 Jul 20	439.81000 +4.50	442.05	433.62	434.80	2,582,693
30 Jun 20	435.31000 +11.11	436.91	423.86	426.68	2,945,149
29 Jun 20	424.20001 -2.72	428.48	416.03	427.11	2,623,877
26 Jun 20	426.92001 -10.03	438.18	424.71	436.00	3,829,731
25 Jun 20	436.95001 +5.27	437.99	427.58	430.01	2,275,241
24 Jun 20	431.67999 -8.87	442.67	427.47	440.00	3,329,423
23 Jun 20	440.54999 +1.91	446.15	436.01	440.07	3,065,927
22 Jun 20	438.64001 +10.63	438.95	428.54	428.96	3,156,280
19 Jun 20	428.01001 +7.55	429.27	419.65	423.76	3,931,569
18 Jun 20	420.45999 +6.97	420.84	413.00	413.50	2,578,409
17 Jun 20	413.48999 +1.82	417.46	411.36	414.00	2,112,320
16 Jun 20	411.67001 +10.33	414.68	405.48	407.83	3,766,685
15 Jun 20	401.34000 -5.20	406.11	397.00	398.80	3,783,968
12 Jun 20	406.54001 +18.87	411.72	395.41	409.30	8,332,571
11 Jun 20	387.67001 -19.15	404.20	387.37	400.00	4,123,651
10 Jun 20	406.82001 +9.66	409.98	399.49	399.59	3,611,582
09 Jun 20	397.16000 -0.62	402.31	394.15	397.03	2,279,327
08 Jun 20	397.78000 +4.88	398.10	385.84	391.00	2,592,963
05 Jun 20	392.89999 +7.10	396.17	382.00	384.64	2,793,982
04 Jun 20	385.79999 -4.12	395.72	382.28	389.50	2,422,986
03 Jun 20	389.92001 -0.52	391.14	387.46	390.82	2,537,092
02 Jun 20	390.44000 +0.76	390.91	382.03	389.92	2,509,555
01 Jun 20	389.67999 +3.08	389.99	382.89	387.08	2,035,186
29 May 20	386.60001 +6.77	389.05	377.08	382.62	5,937,467
28 May 20	379.82999 +4.66	386.90	372.50	372.50	2,904,450
27 May 20	375.17001 -1.46	375.70	361.44	373.24	3,553,278
26 May 20	376.63000 -8.63	391.27	374.81	391.00	3,525,983
22 May 20	385.26001 +3.09	386.52	380.95	381.39	1,688,159
21 May 20	382.17001 -1.46	385.12	380.60	382.00	2,261,384
20 May 20	383.63000 +11.43	384.40	377.06	377.21	2,824,862
19 May 20	372.20001 +4.23	376.00	368.89	369.88	2,753,685
18 May 20	367.97000 +2.67	375.49	367.21	371.59	2,352,319
15 May 20	365.29999 +9.91	365.48	351.53	351.57	2,626,904
14 May 20	355.39001 -3.17	357.00	348.01	354.00	2,752,031
13 May 20	358.56000 -6.54	367.43	352.71	366.45	3,365,501
12 May 20	365.10001 -6.32	372.72	364.55	371.46	2,071,782
11 May 20	371.42001 +3.91	373.63	364.50	365.84	2,266,282
08 May 20	367.51001 +0.73	371.10	365.41	370.00	2,548,366
07 May 20	366.78000 +4.26	369.50	365.50	368.82	2,466,063
06 May 20	362.51999 +6.39	366.79	357.13	357.92	2,319,702
05 May 20	356.13000 +7.02	359.70	352.39	353.38	2,377,555
04 May 20	349.10999 +5.27	350.60	340.00	340.74	2,372,392
01 May 20	343.84000 -9.80	350.31	340.26	347.24	2,578,615
30 Apr 20	353.64001 +4.47	356.23	346.55	348.01	3,902,173
29 Apr 20	349.17001 +15.72	351.25	335.44	339.53	5,006,415
28 Apr 20	333.45001 -15.05	353.45	332.57	353.09	3,895,571
27 Apr 20	348.50000 +4.40	349.96	345.12	348.80	2,375,636
24 Apr 20	344.10001 +8.73	344.70	333.50	338.00	2,146,162
23 Apr 20	335.37000 -1.40	341.75	334.80	338.90	2,120,251
22 Apr 20	336.76999 +7.78	339.38	332.80	337.41	2,231,819
21 Apr 20	328.98999 -15.89	342.76	325.21	340.90	3,548,202
20 Apr 20	344.88000 +0.77	348.50	338.75	340.79	2,771,970
17 Apr 20	344.10999 +1.41	350.38	340.50	350.09	3,342,418
16 Apr 20	342.70001 +10.15	345.52	336.04	339.71	3,918,632
15 Apr 20	332.54999 -8.22	339.22	329.64	335.34	2,818,631
14 Apr 20	340.76501 +20.12	342.10	328.47	328.77	3,858,854
13 Apr 20	320.64999 +1.95	320.90	313.75	315.94	1,838,954
09 Apr 20	318.70001 +1.52	320.78	310.79	318.65	3,300,177
08 Apr 20	317.17999 +8.25	317.72	308.20	313.88	4,002,545
07 Apr 20	308.92999 -10.20	328.32	306.30	327.41	5,422,270
06 Apr 20	319.13000 +25.52	320.51	299.95	306.56	5,145,092
03 Apr 20	293.60999 -10.35	303.47	289.71	302.06	3,934,718
02 Apr 20	303.95999 +2.75	306.50	293.18	297.76	3,590,071
01 Apr 20	301.20999 -17.03	309.61	298.32	307.00	3,902,957
31 Mar 20	318.23999 -0.15	326.33	312.68	316.41	6,414,549
30 Mar 20	318.39001 +12.56	322.97	308.01	308.89	4,340,463
27 Mar 20	305.82999 -16.84	314.29	300.63	311.70	4,862,124
26 Mar 20	322.67001 +16.76	324.43	305.69	305.99	4,534,399
25 Mar 20	305.91000 -4.09	317.65	298.13	308.00	4,830,363
24 Mar 20	310.00000 +2.73	326.99	301.59	322.96	6,592,213
23 Mar 20	307.26999 +11.93	312.49	287.78	296.67	6,016,822
20 Mar 20	295.34000 -12.17	324.80	293.77	312.92	7,461,753
19 Mar 20	307.51001 +12.90	318.70	281.10	291.77	6,023,835
18 Mar 20	294.60999 -17.20	296.87	255.13	290.00	7,278,981
17 Mar 20	311.81000 +25.78	312.95	278.35	291.20	6,189,140
16 Mar 20	286.03000 -49.47	307.11	283.25	288.36	7,140,139
13 Mar 20	335.50000 +50.50	336.00	298.00	312.88	8,935,220
12 Mar 20	285.00000 -30.23	310.13	283.00	290.41	7,230,152
11 Mar 20	315.23001 -17.15	326.36	309.00	324.32	4,874,326
10 Mar 20	332.38000 +26.59	332.94	309.31	318.98	5,973,672
09 Mar 20	305.79001 -30.98	322.44	305.33	311.68	5,291,910
06 Mar 20	336.76999 -14.26	344.16	326.60	340.45	5,622,911
05 Mar 20	351.03000 -12.82	360.45	347.19	355.06	3,199,006
04 Mar 20	363.85001 +15.51	364.27	350.08	354.38	4,146,282
03 Mar 20	348.34000 -11.94	364.95	344.04	361.76	4,204,501
02 Mar 20	360.28000 +15.16	360.75	342.61	349.81	5,398,135
28 Feb 20	345.12000 +7.60	345.46	324.00	324.42	6,469,131
27 Feb 20	337.51999 -13.82	352.24	337.27	340.00	4,737,676
26 Feb 20	351.34000 +3.54	360.07	348.60	349.40	3,494,105
25 Feb 20	347.79999 -9.61	363.97	346.28	361.00	4,188,112
24 Feb 20	357.41000 -15.54	363.46	349.00	355.39	3,924,013
21 Feb 20	372.95001 -6.01	378.34	368.75	378.02	2,743,135
20 Feb 20	378.95999 -4.32	386.74	373.48	384.00	3,789,340
19 Feb 20	383.28000 +4.43	385.00	381.48	383.83	2,580,455
18 Feb 20	378.85001 -0.82	382.59	378.59	380.20	2,074,715
14 Feb 20	379.67001 +4.83	379.83	375.85	376.28	1,690,561
13 Feb 20	374.84000 +0.55	377.71	372.39	372.56	1,917,119
12 Feb 20	374.29001 +5.01	374.42	367.15	370.64	2,355,797
11 Feb 20	369.28000 -0.72	373.70	367.25	373.03	2,005,005
10 Feb 20	370.00000 +3.91	370.81	365.22	365.44	2,427,076
07 Feb 20	366.09000 -1.37	369.34	364.38	366.00	2,092,872
06 Feb 20	367.45999 +1.91	368.25	363.01	366.16	2,224,882
05 Feb 20	365.54999 -1.19	374.48	362.31	373.99	2,463,385
04 Feb 20	366.73999 +8.74	367.44	360.45	363.43	3,052,967
03 Feb 20	358.00000 +6.86	358.67	352.29	353.41	2,693,989
31 Jan 20	351.14001 -5.60	355.84	348.30	355.84	3,692,938
30 Jan 20	356.73999 +5.08	356.82	349.69	349.69	1,834,931
29 Jan 20	351.66000 -2.97	356.70	351.36	356.70	1,523,203
28 Jan 20	354.63000 +7.73	355.66	347.12	349.00	2,270,756
27 Jan 20	346.89999 -4.47	349.90	340.40	341.04	2,652,030
24 Jan 20	351.37000 -0.39	355.69	349.20	354.10	1,640,163
23 Jan 20	351.76001 +1.70	352.16	347.85	351.02	2,084,658
22 Jan 20	350.06000 +0.06	354.28	349.96	352.60	1,600,485
21 Jan 20	350.00000 +0.26	352.37	345.62	346.37	2,113,656
17 Jan 20	349.73999 +4.36	349.95	346.38	349.00	2,536,157
16 Jan 20	345.38000 +2.44	345.99	342.76	345.98	2,439,600
15 Jan 20	342.94000 -1.69	347.50	342.46	346.42	2,213,374
14 Jan 20	344.63000 -1.00	347.27	343.15	347.01	2,274,687
13 Jan 20	345.63000 +5.82	345.73	341.22	341.54	1,773,390
10 Jan 20	339.81000 -0.64	343.36	339.62	342.05	1,481,141
09 Jan 20	340.45001 +2.58	341.81	338.19	340.14	1,626,380
08 Jan 20	337.87000 +4.48	339.23	333.40	333.81	2,248,531
07 Jan 20	333.39001 -0.32	334.79	332.30	334.15	2,507,261
06 Jan 20	333.70999 +1.90	333.91	328.19	328.29	1,875,122
03 Jan 20	331.81000 -2.62	332.98	328.69	329.17	1,579,371
02 Jan 20	334.42999 +4.62	334.48	329.17	330.00	1,990,496
31 Dec 19	329.81000 +1.47	329.94	326.25	326.25	1,592,512
30 Dec 19	328.34000 -2.45	330.46	325.17	330.35	1,896,731
27 Dec 19	330.79001 -0.41	332.88	329.77	332.88	1,229,983
26 Dec 19	331.20001 +1.56	331.28	329.63	329.63	1,056,199
24 Dec 19	329.64001 +0.69	331.54	328.68	329.00	1,066,406
23 Dec 19	328.95001 +1.34	329.88	327.26	328.83	2,210,706
20 Dec 19	327.60999 -0.02	330.00	325.62	328.37	4,233,263
19 Dec 19	327.63000 +3.25	327.96	324.26	324.38	2,561,397
18 Dec 19	324.38000 +1.53	326.82	322.01	322.10	2,332,734
17 Dec 19	322.85001 -0.95	325.08	321.75	325.04	2,332,492
16 Dec 19	323.79999 +5.86	325.25	319.27	319.27	3,438,739
13 Dec 19	317.94000 +11.98	321.73	313.74	314.11	6,608,031
12 Dec 19	305.95999 +2.22	306.58	300.72	303.00	3,127,412
11 Dec 19	303.73999 -0.43	305.38	301.48	305.15	2,929,453
10 Dec 19	304.17001 -2.88	309.03	304.10	306.62	2,156,696
09 Dec 19	307.04999 +0.82	310.91	306.70	308.91	2,895,186
06 Dec 19	306.23001 +3.20	306.74	303.16	306.20	1,733,188
05 Dec 19	303.03000 +0.52	304.24	301.00	303.13	1,698,102
04 Dec 19	302.51001 -1.40	305.33	301.28	305.00	1,522,832
03 Dec 19	303.91000 +1.16	304.46	297.32	298.24	1,661,171
02 Dec 19	302.75000 -6.78	309.90	299.51	309.22	2,894,691
29 Nov 19	309.53000 +0.47	310.00	308.00	308.52	1,175,056
27 Nov 19	309.06000 +1.16	309.17	305.74	308.50	1,470,036
26 Nov 19	307.89999 +2.62	309.06	304.89	305.00	2,619,497
25 Nov 19	305.28000 +5.98	305.45	300.48	300.48	2,205,626
22 Nov 19	299.29999 +0.50	299.92	295.80	299.59	1,508,874
21 Nov 19	298.79999 -1.30	300.35	296.62	298.99	1,609,828
20 Nov 19	300.10001 -0.50	302.05	297.05	299.39	1,841,524
19 Nov 19	300.60001 +3.44	300.74	296.39	298.75	2,143,343
18 Nov 19	297.16000 -0.34	298.56	296.00	297.55	1,632,801
15 Nov 19	297.50000 +2.97	297.50	293.56	296.54	2,011,741
14 Nov 19	294.53000 +0.99	295.08	292.15	293.54	1,461,895
13 Nov 19	293.54001 +1.82	293.70	290.26	291.86	1,806,939
12 Nov 19	291.72000 +1.45	294.16	290.27	290.79	2,085,313
11 Nov 19	290.26999 -2.19	292.34	289.70	291.95	1,778,006
08 Nov 19	292.45999 +1.69	292.46	288.48	290.02	1,628,523
07 Nov 19	290.76999 +3.37	293.48	286.99	288.30	3,201,667
06 Nov 19	287.39999 -1.89	289.26	285.61	289.11	2,762,414
05 Nov 19	289.29001 +11.79	292.88	283.60	292.11	6,170,607
04 Nov 19	277.50000 -0.32	281.21	276.05	280.56	2,790,240
01 Nov 19	277.82001 -0.11	281.83	277.27	279.14	2,827,222
31 Oct 19	277.92999 -0.48	279.32	275.31	278.27	2,845,383
30 Oct 19	278.41000 +6.96	278.65	272.61	273.25	2,320,773
29 Oct 19	271.45001 +0.10	273.72	271.06	271.68	1,723,508
28 Oct 19	271.35001 +0.37	272.29	268.38	271.58	2,225,827
25 Oct 19	270.98001 +1.28	271.61	267.02	267.80	1,822,271
24 Oct 19	269.70001 +8.38	271.46	263.25	264.04	3,597,687
23 Oct 19	261.32001 +0.23	265.52	259.57	261.00	3,079,754
22 Oct 19	261.09000 -5.75	269.28	260.64	268.49	3,412,660
21 Oct 19	266.84000 +1.32	267.43	262.57	265.63	2,868,802
18 Oct 19	265.51999 -3.72	269.68	262.10	269.36	4,299,275
17 Oct 19	269.23999 -3.46	274.12	267.15	272.61	3,414,775
16 Oct 19	272.70001 -6.69	272.81	267.51	270.23	4,333,191
15 Oct 19	279.39001 +1.61	281.51	278.02	278.17	1,969,235
14 Oct 19	277.78000 -0.51	279.42	277.15	278.11	1,377,172
11 Oct 19	278.29001 +3.31	281.27	277.63	278.37	2,098,200
10 Oct 19	274.98001 +0.71	276.71	272.79	274.06	1,634,808
09 Oct 19	274.26999 +3.44	275.55	272.86	273.52	1,376,725
08 Oct 19	270.82999 -6.07	275.41	270.80	274.46	2,162,370
07 Oct 19	276.89999 -0.06	278.49	275.59	276.32	1,856,382
04 Oct 19	276.95999 +4.56	278.08	273.11	273.11	2,583,298
03 Oct 19	272.39999 +5.74	272.80	263.85	266.92	3,652,220
02 Oct 19	266.66000 -6.05	271.18	265.19	271.18	3,400,605
01 Oct 19	272.70999 -3.54	279.65	271.87	278.99	3,311,550
30 Sep 19	276.25000 -1.29	279.00	275.14	277.54	4,077,253
27 Sep 19	277.54001 -6.27	284.98	274.12	284.63	3,168,377
26 Sep 19	283.81000 +6.38	285.90	277.01	278.46	4,325,923
25 Sep 19	277.42999 +4.96	277.71	267.73	271.90	3,452,563
24 Sep 19	272.47000 -4.97	280.70	271.08	279.58	3,351,591
23 Sep 19	277.44000 -0.47	279.58	275.41	275.93	2,068,852
20 Sep 19	277.91000 -3.35	283.20	274.95	281.60	4,160,719
19 Sep 19	281.26001 +1.54	284.36	279.83	280.17	3,171,211
18 Sep 19	279.72000 -4.97	280.29	270.02	275.35	7,479,171
17 Sep 19	284.69000 +1.76	285.30	280.36	284.04	4,541,202
16 Sep 19	282.92999 +4.58	283.05	275.30	276.62	2,774,732
13 Sep 19	278.35001 +0.33	280.28	276.32	278.22	2,948,590
12 Sep 19	278.01999 +0.24	282.28	277.94	281.00	2,955,024
11 Sep 19	277.78000 +1.64	280.31	274.00	277.66	2,593,970
10 Sep 19	276.14001 -3.16	277.58	272.34	277.58	4,098,222
09 Sep 19	279.29999 -5.64	286.93	276.60	286.52	3,134,613
06 Sep 19	284.94000 -2.81	289.59	283.96	288.20	2,273,061
05 Sep 19	287.75000 +3.15	288.01	281.52	287.83	2,836,385
04 Sep 19	284.60001 +2.15	286.24	282.46	286.04	1,516,136
03 Sep 19	282.45001 -2.06	287.46	281.40	284.25	1,838,081
30 Aug 19	284.51001 -2.12	288.50	280.11	287.41	2,373,297
29 Aug 19	286.63000 +4.50	287.70	283.61	285.71	2,172,535
28 Aug 19	282.13000 -7.32	287.99	280.42	286.55	2,776,067
27 Aug 19	289.45001 +0.71	291.85	286.53	290.66	1,793,394
26 Aug 19	288.73999 +6.30	288.89	283.51	284.86	1,792,971
23 Aug 19	282.44000 -5.25	293.57	280.97	289.23	2,852,522
22 Aug 19	287.69000 -3.84	292.90	285.12	292.57	1,745,838
21 Aug 19	291.53000 +5.82	292.92	286.51	288.54	1,520,460
20 Aug 19	285.70999 -2.26	288.66	285.40	287.97	1,491,067
19 Aug 19	287.97000 +0.52	291.77	287.17	291.32	1,956,105
16 Aug 19	287.45001 +4.74	290.15	283.32	285.58	1,981,029
15 Aug 19	282.70999 -0.95	286.49	280.86	285.64	2,338,678
14 Aug 19	283.66000 -9.51	289.65	281.42	287.60	2,585,987
13 Aug 19	293.17001 +4.52	295.50	286.39	288.23	2,346,691
12 Aug 19	288.64999 -6.18	294.42	287.41	293.14	1,580,529
09 Aug 19	294.82999 -2.95	298.27	292.15	296.14	1,451,132
08 Aug 19	297.78000 +8.76	297.87	290.20	292.75	2,506,035
07 Aug 19	289.01999 +2.81	290.26	282.00	282.24	2,196,689
06 Aug 19	286.20999 +5.85	286.99	282.50	283.63	2,552,138
05 Aug 19	280.35999 -13.35	286.87	276.78	285.04	4,292,566
02 Aug 19	293.70999 -4.73	297.35	289.42	295.57	3,400,897
01 Aug 19	298.44000 -0.42	304.99	296.77	299.15	3,210,196
31 Jul 19	298.85999 -4.78	304.95	295.11	303.61	3,066,861
30 Jul 19	303.64001 -3.58	307.09	302.55	305.07	2,157,952
29 Jul 19	307.22000 -4.05	311.94	301.48	311.94	2,778,446
26 Jul 19	311.26999 +2.54	312.50	309.26	309.97	1,507,922
25 Jul 19	308.73001 -1.54	309.66	306.10	308.66	1,378,470
24 Jul 19	310.26999 +2.39	310.73	305.81	305.81	1,459,247
23 Jul 19	307.88000 -0.67	309.98	305.22	309.91	1,826,893
22 Jul 19	308.54999 +1.68	309.92	307.14	308.39	1,336,736
19 Jul 19	306.87000 -3.21	313.11	305.27	311.56	2,100,253
18 Jul 19	310.07999 +0.69	310.92	306.85	307.21	1,597,673
17 Jul 19	309.39001 +3.69	310.96	306.75	307.13	2,298,481
16 Jul 19	305.70001 -3.06	308.46	305.07	308.00	1,838,747
15 Jul 19	308.76001 -0.66	310.45	307.72	310.00	1,161,681
12 Jul 19	309.42001 +1.82	309.70	304.96	308.01	1,624,840
11 Jul 19	307.60001 +0.62	310.17	305.90	307.39	1,951,519
10 Jul 19	306.98001 +2.78	309.32	305.10	305.10	1,954,088
09 Jul 19	304.20001 +1.28	305.13	300.22	300.56	1,644,254
08 Jul 19	302.92001 -1.06	303.11	300.13	302.76	1,909,180
05 Jul 19	303.98001 -1.72	305.24	298.93	304.01	2,872,770
03 Jul 19	305.70001 +4.31	305.86	301.29	302.00	1,585,273
02 Jul 19	301.39001 +0.42	301.58	299.36	301.19	1,816,885
01 Jul 19	300.97000 +6.32	301.90	297.66	299.55	2,624,198
28 Jun 19	294.64999 +1.42	295.10	291.95	294.50	2,648,300
27 Jun 19	293.23001 +4.51	294.67	290.04	290.04	2,596,919
26 Jun 19	288.72000 +0.75	292.76	288.70	291.26	2,896,763
25 Jun 19	287.97000 -11.90	300.64	287.00	299.21	4,638,470
24 Jun 19	299.87000 +0.54	302.58	298.68	300.00	2,869,223
21 Jun 19	299.32999 -2.78	304.00	299.09	301.46	4,015,546
20 Jun 19	302.10999 +10.90	302.66	293.25	293.25	5,632,525
19 Jun 19	291.20999 +14.43	292.00	284.34	287.00	9,738,584
18 Jun 19	276.78000 +1.18	280.49	276.62	280.37	4,529,340
17 Jun 19	275.60001 +1.32	277.47	274.63	274.63	2,254,229
14 Jun 19	274.28000 -2.02	277.10	274.00	275.91	2,262,838
13 Jun 19	276.29999 -0.54	278.96	275.92	278.59	1,696,743
12 Jun 19	276.84000 +0.85	277.55	274.58	276.13	1,313,852
11 Jun 19	275.98999 -4.35	284.89	272.03	283.91	2,969,720
10 Jun 19	280.34000 +2.18	284.98	280.20	280.98	2,487,726
07 Jun 19	278.16000 +3.36	282.37	275.51	275.87	2,759,013
06 Jun 19	274.79999 +1.94	275.76	271.05	273.72	2,211,787
05 Jun 19	272.85999 +4.15	273.21	268.39	272.78	2,650,396
04 Jun 19	268.70999 +9.68	268.93	257.46	263.27	3,750,815
03 Jun 19	259.03000 -11.87	272.81	257.53	270.51	3,903,421
31 May 19	270.89999 -3.61	272.91	268.75	271.28	2,526,653
30 May 19	274.51001 +1.13	275.09	272.43	274.43	1,601,106
29 May 19	273.38000 -4.87	276.80	272.28	275.29	1,805,982
28 May 19	278.25000 +3.48	281.45	275.37	276.49	2,475,891
24 May 19	274.76999 +0.52	277.48	273.54	273.54	1,878,339
23 May 19	274.25000 -7.57	278.43	271.69	278.29	2,706,419
22 May 19	281.82001 +3.75	282.74	277.26	277.42	1,570,628
21 May 19	278.07001 +2.62	280.00	277.05	278.21	1,793,665
20 May 19	275.45001 -4.40	277.89	273.40	276.10	2,391,950
17 May 19	279.85001 -3.70	284.41	279.07	281.68	2,223,523
16 May 19	283.54999 +6.73	285.87	278.40	278.63	3,413,063
15 May 19	276.82001 +4.96	276.95	269.50	269.82	2,708,559
14 May 19	271.85999 +4.16	274.23	269.29	269.43	2,046,551
13 May 19	267.70001 -10.78	274.19	267.22	270.57	2,698,322
10 May 19	278.48001 +2.69	279.50	270.32	273.58	2,097,736
09 May 19	275.79001 -0.98	277.12	270.80	274.16	1,867,193
08 May 19	276.76999 -0.30	278.37	274.16	275.83	2,611,043
07 May 19	277.07001 -6.59	280.65	273.67	278.82	2,567,977
06 May 19	283.66000 -1.92	284.22	275.81	277.60	1,994,477
03 May 19	285.57999 +5.94	286.35	282.39	282.56	1,979,920
02 May 19	279.64001 -3.71	284.59	278.15	283.14	2,482,283
01 May 19	283.35001 -5.90	291.00	283.19	291.00	2,056,176
30 Apr 19	289.25000 +3.11	289.77	285.25	286.10	3,067,976
29 Apr 19	286.14001 +4.18	291.70	285.38	286.46	5,592,372
26 Apr 19	281.95999 +4.30	282.00	275.79	278.18	2,114,205
25 Apr 19	277.66000 +2.21	279.52	274.38	278.40	1,747,300
24 Apr 19	275.45001 -3.04	280.17	275.25	279.22	1,867,555
23 Apr 19	278.48999 +6.28	278.89	271.59	272.54	2,693,942
22 Apr 19	272.20999 +1.64	272.32	269.20	269.82	1,364,952
18 Apr 19	270.57001 +1.12	270.82	266.64	270.09	2,028,988
17 Apr 19	269.45001 -1.98	272.67	268.44	272.17	2,391,518
16 Apr 19	271.42999 -0.79	273.39	269.64	273.07	1,638,464
15 Apr 19	272.22000 +0.36	273.71	270.62	271.86	1,462,311
12 Apr 19	271.85999 -0.04	273.51	270.82	273.01	1,681,371
11 Apr 19	271.89999 +0.32	272.92	270.77	271.95	2,085,789
10 Apr 19	271.57999 +2.59	272.16	269.01	269.47	1,469,979
09 Apr 19	268.98999 +0.18	269.99	266.80	267.12	1,605,892
08 Apr 19	268.81000 +1.36	269.09	264.70	266.96	1,796,796
05 Apr 19	267.45001 -0.44	269.94	266.59	269.44	1,970,627
04 Apr 19	267.89001 -3.61	271.47	263.72	270.98	2,947,386
03 Apr 19	271.50000 +0.15	274.18	270.98	273.71	2,432,780
02 Apr 19	271.35001 -0.82	273.00	267.63	272.89	1,877,939
01 Apr 19	272.17001 +5.68	272.39	268.19	269.85	2,970,213
29 Mar 19	266.48999 +2.96	266.75	264.20	265.47	2,097,589
28 Mar 19	263.53000 +1.19	265.17	260.88	263.50	2,017,976
27 Mar 19	262.34000 -3.25	265.97	259.04	265.53	2,521,923
26 Mar 19	265.59000 +3.32	267.74	263.84	265.05	3,150,072
25 Mar 19	262.26999 +2.58	263.12	257.10	259.21	2,639,365
22 Mar 19	259.69000 -4.49	264.64	259.52	263.47	3,454,012
21 Mar 19	264.17999 +4.44	264.34	258.40	259.00	2,359,850
20 Mar 19	259.73999 -0.68	262.30	256.17	260.54	3,732,580
19 Mar 19	260.42001 +2.66	260.64	256.34	259.43	4,257,338
18 Mar 19	257.76001 +0.67	259.96	253.89	257.11	4,013,389
15 Mar 19	257.09000 -10.60	260.00	252.03	258.03	12,110,485
14 Mar 19	267.69000 +3.31	268.00	263.52	265.26	5,113,443
13 Mar 19	264.38000 +0.87	269.80	264.13	265.50	3,992,487
12 Mar 19	263.51001 +2.55	264.75	259.01	261.86	2,583,623
11 Mar 19	260.95999 +6.22	261.46	255.77	255.98	2,711,658
08 Mar 19	254.74001 -0.72	255.02	249.10	251.49	2,195,350
07 Mar 19	255.46001 -0.94	257.49	253.29	255.77	3,185,202
06 Mar 19	256.39999 -0.98	259.49	253.84	257.40	1,950,615
05 Mar 19	257.38000 -0.78	259.86	256.36	259.00	2,101,785
04 Mar 19	258.16000 -5.85	267.00	254.08	266.70	2,995,155
01 Mar 19	264.01001 +1.51	266.24	261.50	265.75	2,594,052
28 Feb 19	262.50000 -0.40	266.24	261.76	262.40	3,810,382
27 Feb 19	262.89999 +1.68	263.08	256.52	259.77	2,267,003
26 Feb 19	261.22000 +2.60	262.58	256.37	258.00	2,539,030
25 Feb 19	258.62000 -0.28	262.98	258.18	261.50	1,815,766
22 Feb 19	258.89999 +1.14	260.24	257.61	257.61	2,006,123
21 Feb 19	257.76001 -0.34	259.35	255.12	257.30	2,607,433
20 Feb 19	258.10001 +0.29	260.99	255.92	258.13	2,484,800
19 Feb 19	257.81000 -1.64	260.06	256.45	258.98	3,475,615
15 Feb 19	259.45001 -0.69	260.97	258.07	260.34	2,999,236
14 Feb 19	260.14001 -0.09	261.71	258.01	259.40	1,884,977
13 Feb 19	260.23001 -1.14	263.36	259.37	263.13	1,899,835
12 Feb 19	261.37000 +2.98	262.25	258.67	260.15	2,518,430
11 Feb 19	258.39001 +1.39	259.90	256.19	258.89	3,538,128
08 Feb 19	257.00000 +3.26	257.05	250.64	251.39	2,756,758
07 Feb 19	253.74001 -0.61	254.31	250.28	251.33	2,099,743
06 Feb 19	254.35001 -0.47	255.93	250.71	255.06	2,539,068
05 Feb 19	254.82001 +0.08	258.56	254.01	256.74	3,041,982
04 Feb 19	254.74001 +7.36	256.99	248.06	248.56	3,705,123
01 Feb 19	247.38000 -0.44	251.04	246.10	247.82	3,033,305
31 Jan 19	247.82001 +5.15	249.00	243.00	243.00	5,007,179
30 Jan 19	242.67000 +4.40	243.00	238.87	240.16	2,483,107
29 Jan 19	238.27000 -3.58	242.87	237.27	241.81	1,937,089
28 Jan 19	241.85001 -3.10	243.22	239.35	241.00	2,110,409
25 Jan 19	244.95000 +2.39	247.10	243.43	244.99	3,821,429
24 Jan 19	242.56000 -2.58	245.98	241.18	245.62	3,642,950
23 Jan 19	245.14000 +1.29	248.16	240.60	244.91	2,031,718
22 Jan 19	243.85001 -3.66	245.61	241.19	245.13	4,155,486
18 Jan 19	247.50999 +3.11	250.68	244.45	247.45	3,711,300
17 Jan 19	244.39999 +2.45	245.04	238.78	240.13	2,836,201
16 Jan 19	241.95000 -0.41	244.00	239.68	243.60	2,885,155
15 Jan 19	242.36000 +7.80	243.93	237.26	237.90	3,656,486
14 Jan 19	234.56000 -2.99	236.26	231.96	235.33	2,607,012
11 Jan 19	237.55000 -0.22	239.32	235.23	235.71	3,179,485
10 Jan 19	237.77000 +2.34	238.04	231.71	233.77	2,704,960
09 Jan 19	235.42999 +2.75	238.59	232.00	234.01	3,594,435
08 Jan 19	232.67999 +3.42	233.77	228.33	232.65	3,685,900
07 Jan 19	229.25999 +3.07	232.60	227.29	229.95	3,638,526
04 Jan 19	226.19000 +10.49	227.65	217.48	219.84	4,043,376
03 Jan 19	215.70000 -8.87	223.63	215.15	220.88	3,663,514
02 Jan 19	224.57001 -1.67	226.17	219.00	219.91	2,784,109
31 Dec 18	226.24001 +3.11	227.33	223.24	225.56	2,866,443
28 Dec 18	223.13000 -2.01	228.11	220.87	227.58	3,160,241
27 Dec 18	225.14000 +2.19	225.17	214.16	219.99	3,931,134
26 Dec 18	222.95000 +17.79	222.96	206.25	206.53	5,897,853
24 Dec 18	205.16000 -3.64	212.58	204.95	206.90	2,940,454
21 Dec 18	208.80000 -9.85	222.26	207.37	219.55	8,828,085
20 Dec 18	218.64999 -6.00	224.85	212.83	223.00	6,099,382
19 Dec 18	224.64999 -1.53	231.02	221.11	225.92	6,110,844
18 Dec 18	226.17999 +4.80	228.13	221.55	222.53	5,264,971
17 Dec 18	221.38000 -8.62	230.63	220.48	226.93	7,059,515
14 Dec 18	230.00000 -18.08	240.92	229.91	240.76	12,189,411
13 Dec 18	248.08000 +2.53	251.60	245.20	248.15	5,395,115
12 Dec 18	245.55000 +0.21	251.56	245.04	249.99	4,067,868
11 Dec 18	245.34000 +1.25	251.75	242.78	251.43	3,179,388
10 Dec 18	244.09000 +6.09	245.40	237.01	237.46	3,194,293
07 Dec 18	238.00000 -12.63	249.26	237.65	248.39	3,971,074
06 Dec 18	250.63000 +4.81	250.68	237.96	240.00	3,950,611
04 Dec 18	245.82001 -9.44	254.71	244.98	253.22	4,041,714
03 Dec 18	255.25999 +4.37	260.72	251.82	260.71	4,285,915
30 Nov 18	250.89000 +1.80	251.57	247.09	250.23	5,156,668
29 Nov 18	249.09000 -0.12	252.25	244.31	246.36	3,723,510
28 Nov 18	249.21001 +16.96	250.41	237.74	237.90	6,447,110
27 Nov 18	232.25000 +0.29	232.78	228.68	230.77	2,882,445
26 Nov 18	231.96001 +6.40	233.30	227.91	229.19	3,603,692
23 Nov 18	225.56000 -0.42	227.74	222.51	222.71	1,691,015
21 Nov 18	225.98000 +6.25	228.99	222.24	225.33	4,846,563
20 Nov 18	219.73000 +0.04	222.84	207.02	209.41	6,180,467
19 Nov 18	219.69000 -19.20	238.65	218.72	237.50	7,641,894
16 Nov 18	238.89000 -1.06	240.14	235.37	239.52	2,897,385
15 Nov 18	239.95000 +4.73	241.43	231.33	233.98	3,383,487
14 Nov 18	235.22000 -3.52	242.91	231.91	242.16	3,261,302
13 Nov 18	238.74001 +2.07	243.00	235.85	238.38	4,017,536
12 Nov 18	236.67000 -8.17	244.80	235.36	244.14	3,498,270
09 Nov 18	244.84000 -5.12	248.29	241.16	247.56	2,765,862
08 Nov 18	249.96001 -3.47	254.13	247.74	253.31	2,389,273
07 Nov 18	253.42999 +12.87	253.96	243.81	244.80	3,790,606
06 Nov 18	240.56000 +0.67	244.64	237.76	240.48	2,446,675
05 Nov 18	239.89000 +0.25	241.00	233.62	240.00	3,224,119
02 Nov 18	239.64000 -5.64	247.47	237.80	246.57	4,335,346
01 Nov 18	245.28000 -0.48	247.55	241.49	245.69	3,192,176
31 Oct 18	245.75999 +7.35	249.60	243.67	245.41	4,422,974
30 Oct 18	238.41000 -1.34	242.50	231.70	238.99	5,626,772
29 Oct 18	239.75000 -6.05	254.53	233.40	250.67	4,725,035
26 Oct 18	245.80000 -7.12	252.18	241.40	243.85	4,505,846
25 Oct 18	252.92000 +14.48	253.59	241.66	242.17	5,283,634
24 Oct 18	238.44000 -13.32	254.60	238.23	250.61	4,859,524
23 Oct 18	251.75999 +0.70	254.91	242.56	246.19	5,006,280
22 Oct 18	251.06000 +6.03	251.63	242.80	246.00	3,486,990
19 Oct 18	245.03000 -5.32	252.89	243.64	252.73	4,070,625
18 Oct 18	250.35001 -8.56	257.21	246.01	256.19	5,378,932
17 Oct 18	258.91000 -1.76	261.89	255.26	261.21	4,405,056
16 Oct 18	260.67001 +22.66	261.73	251.77	252.50	8,679,636
15 Oct 18	238.00999 -10.86	248.37	238.00	248.34	5,106,421
12 Oct 18	248.87000 +10.28	249.91	242.78	247.74	4,779,938
11 Oct 18	238.59000 +0.68	245.72	234.72	236.41	7,042,917
10 Oct 18	237.91000 -16.25	253.38	237.86	252.52	5,309,318
09 Oct 18	254.16000 -0.53	258.72	251.71	254.16	2,597,721
08 Oct 18	254.69000 -8.53	263.46	248.69	261.84	5,109,168
05 Oct 18	263.22000 -0.49	266.10	258.31	263.96	3,098,832
04 Oct 18	263.70999 -6.80	271.07	260.54	269.50	3,780,326
03 Oct 18	270.51001 -1.49	274.17	269.76	273.25	2,726,375
02 Oct 18	272.00000 -3.49	277.03	271.85	274.71	3,254,406
01 Oct 18	275.48999 +5.54	276.63	271.46	271.76	3,553,432
28 Sep 18	269.95001 +0.04	272.26	268.44	269.75	2,784,504
27 Sep 18	269.91000 +1.44	272.42	269.25	270.00	1,735,155
26 Sep 18	268.47000 +0.63	270.68	266.66	268.56	2,027,658
25 Sep 18	267.84000 +3.75	268.43	264.20	264.60	2,298,022
24 Sep 18	264.09000 +3.21	264.46	257.07	260.00	2,619,133
21 Sep 18	260.88000 -5.46	267.50	260.24	266.15	6,186,497
20 Sep 18	266.34000 +1.46	269.54	264.19	266.47	2,560,184
19 Sep 18	264.88000 -5.91	271.95	263.61	271.14	2,801,378
18 Sep 18	270.79001 +2.54	273.78	266.60	267.61	2,684,423
17 Sep 18	268.25000 -6.44	275.78	267.68	275.00	3,080,942
14 Sep 18	274.69000 +6.17	277.61	268.00	269.00	6,182,502
13 Sep 18	268.51999 +0.73	270.00	265.01	267.13	4,773,968
12 Sep 18	267.79001 +0.79	270.94	266.45	267.83	3,365,421
11 Sep 18	267.00000 +1.63	268.60	263.31	265.30	2,866,078
10 Sep 18	265.37000 +4.50	265.93	260.79	264.27	2,633,558
07 Sep 18	260.87000 +1.12	263.67	257.12	258.00	2,894,348
06 Sep 18	259.75000 +3.61	260.27	255.14	256.95	2,810,834
05 Sep 18	256.14001 -10.54	266.16	254.54	265.61	4,203,322
04 Sep 18	266.67999 +3.17	266.93	262.30	263.67	2,158,226
31 Aug 18	263.51001 -2.92	266.83	263.20	265.55	2,944,461
30 Aug 18	266.42999 -1.93	269.05	265.50	266.72	2,409,250
29 Aug 18	268.35999 +5.32	269.96	262.56	263.00	3,155,151
28 Aug 18	263.04001 +0.64	263.70	261.03	263.70	1,867,069
27 Aug 18	262.39999 +0.89	263.70	259.39	263.00	2,433,040
24 Aug 18	261.51001 +4.51	263.39	258.33	258.33	3,862,275
23 Aug 18	257.00000 +1.46	258.33	254.47	254.62	2,984,332
22 Aug 18	255.53999 +4.04	256.16	250.36	250.59	1,895,350
21 Aug 18	251.50000 +1.74	253.33	250.36	250.45	2,168,922
20 Aug 18	249.75999 +4.06	250.37	246.00	246.08	2,901,290
17 Aug 18	245.70000 -3.19	249.22	243.71	248.39	2,744,156
16 Aug 18	248.89000 -1.63	253.30	248.10	252.79	2,420,379
15 Aug 18	250.52000 -5.53	255.83	248.02	253.80	2,744,650
14 Aug 18	256.04999 +2.51	256.25	252.09	254.38	2,100,345
13 Aug 18	253.53999 -0.16	256.60	253.30	254.16	1,535,494
10 Aug 18	253.70000 -0.10	254.97	251.50	252.00	1,788,961
09 Aug 18	253.80000 -0.03	255.75	253.39	254.55	2,092,042
08 Aug 18	253.83000 +0.44	254.57	251.63	252.95	1,589,803
07 Aug 18	253.39000 -0.72	255.16	252.45	254.50	1,885,363
06 Aug 18	254.11000 +0.83	254.88	251.54	252.74	1,535,405
03 Aug 18	253.28000 +1.06	254.39	249.48	252.57	2,100,275
02 Aug 18	252.22000 +4.21	252.57	245.00	245.70	2,395,360
01 Aug 18	248.00999 +3.33	248.76	244.24	245.00	3,185,354
31 Jul 18	244.67999 +2.36	246.80	241.16	244.93	2,939,488
30 Jul 18	242.32001 -12.49	254.76	240.10	254.42	5,496,791
27 Jul 18	254.81000 -7.12	262.86	253.05	262.05	3,030,864
26 Jul 18	261.92999 -1.24	263.83	258.49	261.92	2,266,146
25 Jul 18	263.17001 +5.68	263.50	257.83	258.35	2,345,975
24 Jul 18	257.48999 -1.98	262.73	255.93	261.04	2,433,299
23 Jul 18	259.47000 +1.93	260.14	256.38	257.66	1,935,668
20 Jul 18	257.54001 -0.14	259.45	256.74	258.17	2,224,270
19 Jul 18	257.67999 -2.10	259.60	256.36	258.00	1,980,234
18 Jul 18	259.78000 +1.47	260.94	256.54	257.86	2,637,027
17 Jul 18	258.31000 +3.63	258.68	250.71	252.68	2,551,989
16 Jul 18	254.67999 -3.91	259.04	253.83	258.63	2,165,057
13 Jul 18	258.59000 +3.72	259.51	253.49	254.64	3,934,327
12 Jul 18	254.87000 +6.75	255.05	249.38	249.94	2,761,631
11 Jul 18	248.12000 -0.51	249.74	245.85	246.65	1,730,608
10 Jul 18	248.63000 -1.14	250.85	248.21	250.47	2,012,389
09 Jul 18	249.77000 +1.58	250.66	246.37	249.90	2,170,678
06 Jul 18	248.19000 +4.01	248.72	243.22	244.48	1,889,695
05 Jul 18	244.17999 +2.17	244.62	242.14	243.04	1,863,413
03 Jul 18	242.00999 -1.25	245.94	241.67	244.72	1,307,705
02 Jul 18	243.25999 -0.55	243.33	239.60	241.05	4,127,360
29 Jun 18	243.81000 +4.00	245.49	241.50	241.88	3,774,674
28 Jun 18	239.81000 +2.13	241.82	236.44	236.59	2,217,390
27 Jun 18	237.67999 -4.57	244.98	237.51	243.46	3,499,484
26 Jun 18	242.25000 +2.57	244.23	239.66	240.67	2,998,299
25 Jun 18	239.67999 -3.95	241.96	235.87	240.15	4,575,365
22 Jun 18	243.63000 -5.20	248.80	243.26	248.11	4,124,488
21 Jun 18	248.83000 -2.41	252.72	247.57	252.00	2,639,732
20 Jun 18	251.24001 -0.50	254.80	250.98	253.50	2,577,487
19 Jun 18	251.74001 -3.95	253.65	247.90	251.83	3,532,529
18 Jun 18	255.69000 +3.87	256.77	249.80	250.52	3,764,273
15 Jun 18	251.82001 -6.28	253.87	247.52	251.28	9,052,820
14 Jun 18	258.10001 +1.97	258.91	256.58	257.15	5,618,308
13 Jun 18	256.13000 +3.54	257.90	253.65	253.70	3,590,741
12 Jun 18	252.59000 +1.59	254.80	251.13	252.65	3,513,342
11 Jun 18	251.00000 -0.21	253.48	250.13	251.76	2,868,208
08 Jun 18	251.21001 +3.70	251.66	245.83	246.86	2,880,597
07 Jun 18	247.50999 -6.44	254.05	244.03	253.24	4,169,213
06 Jun 18	253.95000 +1.25	254.07	251.50	253.75	3,963,638
05 Jun 18	252.70000 -0.64	254.06	251.11	254.00	2,677,427
04 Jun 18	253.34000 +2.03	254.72	251.10	252.85	3,058,747
01 Jun 18	251.31000 +2.03	251.83	248.85	250.55	2,773,194
31 May 18	249.28000 +1.88	251.52	246.58	247.11	3,838,370
30 May 18	247.39999 +5.21	248.56	244.39	244.40	2,319,344
29 May 18	242.19000 -1.37	243.38	240.38	242.99	2,093,449
25 May 18	243.56000 -1.59	245.79	242.87	245.00	2,152,871
24 May 18	245.14999 +1.24	245.90	240.72	243.79	2,779,634
23 May 18	243.91000 +5.12	244.09	236.00	236.32	2,757,629
22 May 18	238.78999 +0.69	243.49	237.76	241.15	2,950,223
21 May 18	238.10001 +0.01	240.78	237.11	239.85	1,757,941
18 May 18	238.09000 +1.24	239.28	235.26	236.24	1,888,196
17 May 18	236.85001 -0.54	239.66	234.83	237.32	1,690,642
16 May 18	237.39000 +0.79	238.12	235.84	236.59	1,843,652
15 May 18	236.60001 -1.77	237.35	233.00	235.64	2,130,349
14 May 18	238.37000 -3.51	243.34	237.24	242.00	2,670,821
11 May 18	241.88000 +0.73	241.93	238.79	241.03	2,261,704
10 May 18	241.14999 +1.41	241.76	238.24	240.46	1,941,395
09 May 18	239.74001 +5.18	240.15	233.52	235.00	3,091,588
08 May 18	234.56000 +3.57	235.00	228.75	229.74	2,244,572
07 May 18	230.99001 +2.48	232.36	229.02	229.54	1,808,338
04 May 18	228.50999 +2.46	229.39	223.39	223.89	1,663,737
03 May 18	226.05000 +4.95	227.37	218.74	220.01	2,507,925
02 May 18	221.10001 -2.98	224.50	220.55	224.30	2,202,895
01 May 18	224.08000 +2.48	224.49	219.38	220.77	1,792,948
30 Apr 18	221.60001 -0.30	224.14	219.54	223.27	1,766,330
27 Apr 18	221.89999 -0.01	224.18	219.68	223.08	1,503,148
26 Apr 18	221.91000 +4.59	223.19	218.85	219.77	2,235,942
25 Apr 18	217.32001 -0.57	219.40	213.25	218.16	2,946,092
24 Apr 18	217.89000 -7.41	228.30	215.78	227.00	3,450,849
23 Apr 18	225.30000 +0.06	229.15	224.75	226.39	2,137,988
20 Apr 18	225.24001 -2.38	227.60	223.05	227.00	2,403,683
19 Apr 18	227.62000 -3.48	230.43	226.28	230.11	2,620,107
18 Apr 18	231.10001 -0.06	233.17	228.62	231.70	2,261,576
17 Apr 18	231.16000 +4.64	232.21	228.07	228.56	3,404,449
16 Apr 18	226.52000 +2.46	227.23	222.95	226.08	2,130,698
13 Apr 18	224.06000 -2.90	228.95	222.55	228.85	2,029,265
12 Apr 18	226.96001 +3.33	228.39	225.12	225.72	2,084,110
11 Apr 18	223.63000 -0.90	226.62	222.54	222.93	1,851,054
10 Apr 18	224.53000 +5.36	225.16	221.18	222.61	2,845,870
09 Apr 18	219.17000 +0.56	224.44	218.82	220.08	2,536,139
06 Apr 18	218.61000 -4.93	224.46	216.75	221.89	2,964,487
05 Apr 18	223.53999 -1.51	228.80	221.60	227.94	4,084,913
04 Apr 18	225.05000 +9.12	226.28	210.50	210.71	4,474,394
03 Apr 18	215.92999 +3.65	217.85	212.28	214.78	3,017,824
02 Apr 18	212.28000 -3.80	216.50	207.22	214.81	3,494,946
29 Mar 18	216.08000 +3.54	219.59	210.27	213.35	3,757,447
28 Mar 18	212.53999 -1.26	217.15	209.04	213.72	4,503,154
27 Mar 18	213.80000 -15.11	230.98	212.25	229.90	5,164,261
26 Mar 18	228.91000 +13.89	229.15	218.50	218.83	4,434,467
23 Mar 18	215.02000 -5.50	222.46	214.78	219.52	4,188,139
22 Mar 18	220.52000 -6.33	225.87	220.26	223.86	2,931,334
21 Mar 18	226.85001 -2.90	229.25	225.61	228.76	3,910,324
20 Mar 18	229.75000 +7.57	231.34	223.00	223.19	4,811,898
19 Mar 18	222.17999 -3.37	226.59	218.68	224.48	3,889,296
16 Mar 18	225.55000 +6.68	228.88	224.00	227.18	8,560,410
15 Mar 18	218.87000 +0.43	221.47	218.06	220.00	3,972,044
14 Mar 18	218.44000 -1.32	221.46	217.60	220.75	3,346,182
13 Mar 18	219.75999 -1.18	224.90	218.43	223.00	4,704,309
12 Mar 18	220.94000 -0.17	223.11	220.34	222.97	3,164,229
09 Mar 18	221.11000 +4.71	221.27	217.19	218.00	2,563,432
08 Mar 18	216.39999 -0.46	219.71	214.86	218.03	2,196,084
07 Mar 18	216.86000 +4.85	217.44	211.00	211.33	2,795,072
06 Mar 18	212.00999 +0.85	212.74	209.88	212.44	2,169,010
05 Mar 18	211.16000 +1.37	212.00	206.92	208.75	2,111,808
02 Mar 18	209.78999 +3.76	210.21	201.76	203.96	2,624,675
01 Mar 18	206.03000 -3.10	210.68	204.45	210.32	2,632,234
28 Feb 18	209.13000 +0.31	213.44	209.10	210.69	2,198,029
27 Feb 18	208.82001 -3.33	212.76	208.25	211.99	2,270,187
26 Feb 18	212.14999 +2.41	212.35	209.26	211.29	2,387,717
23 Feb 18	209.74001 +7.13	209.78	203.31	204.22	2,305,834
22 Feb 18	202.61000 +0.52	204.22	201.68	203.07	1,528,383
21 Feb 18	202.09000 -0.89	206.83	202.02	204.45	2,020,423
20 Feb 18	202.98000 +1.42	205.12	199.18	200.46	2,661,258
16 Feb 18	201.56000 -1.41	203.90	200.74	202.52	2,143,390
15 Feb 18	202.97000 +5.84	203.28	197.13	198.97	2,200,958
14 Feb 18	197.13000 +3.65	197.50	191.95	192.48	2,469,287
13 Feb 18	193.48000 +1.33	194.31	190.39	190.85	1,950,162
12 Feb 18	192.14999 +4.16	192.99	188.56	189.00	2,795,917
09 Feb 18	187.99001 +2.83	189.71	179.34	187.33	3,481,182
08 Feb 18	185.16000 -7.18	192.97	185.02	192.84	3,493,502
07 Feb 18	192.34000 -2.13	196.24	192.02	193.87	2,890,969
06 Feb 18	194.47000 +4.20	194.82	182.10	186.59	4,346,919
05 Feb 18	190.27000 -5.37	198.46	188.00	194.06	2,965,282
02 Feb 18	195.64000 -3.74	199.40	195.44	197.33	2,534,935
01 Feb 18	199.38000 -0.38	201.75	198.08	199.12	2,353,675
31 Jan 18	199.75999 +2.86	200.96	196.75	197.13	2,514,574
30 Jan 18	196.89999 -1.33	197.73	194.89	197.25	3,034,232
29 Jan 18	198.23000 -3.07	200.86	197.87	200.11	1,876,216
26 Jan 18	201.30000 +3.79	201.55	198.25	198.50	2,262,478
25 Jan 18	197.50999 -0.27	199.24	196.07	198.08	2,527,411
24 Jan 18	197.78000 -2.31	202.30	196.52	201.82	3,202,203
23 Jan 18	200.09000 +2.25	204.45	199.44	202.29	3,890,118
22 Jan 18	197.84000 +2.11	198.00	194.42	195.70	1,549,286
19 Jan 18	195.73000 -0.47	196.63	194.65	196.24	2,239,859
18 Jan 18	196.20000 -0.29	196.59	194.06	196.21	2,402,433
17 Jan 18	196.49001 +4.03	197.12	192.77	194.01	2,728,339
16 Jan 18	192.46001 -2.59	198.21	191.71	195.92	4,566,819
12 Jan 18	195.05000 +6.13	195.50	188.99	189.09	4,214,653
11 Jan 18	188.92000 +1.81	188.94	186.18	187.29	1,574,478
10 Jan 18	187.11000 +0.41	187.27	185.07	185.21	1,654,105
09 Jan 18	186.70000 +1.66	186.97	183.93	185.57	1,787,416
08 Jan 18	185.03999 -0.30	185.60	183.83	184.95	2,008,362
05 Jan 18	185.34000 +2.12	185.90	183.54	185.00	2,257,425
04 Jan 18	183.22000 +2.18	184.06	181.64	181.93	2,204,879
03 Jan 18	181.03999 +3.34	181.89	177.70	178.00	2,500,691
02 Jan 18	177.70000 +2.46	177.80	175.26	175.85	2,378,938
29 Dec 17	175.24001 -0.31	176.97	175.10	175.19	1,786,342
28 Dec 17	175.55000 +0.19	176.00	174.85	175.92	993,542
27 Dec 17	175.36000 +0.92	175.44	173.97	174.65	1,349,338
26 Dec 17	174.44000 -0.56	175.00	173.03	174.36	907,462
22 Dec 17	175.00000 +0.44	175.10	173.75	173.99	1,684,937
21 Dec 17	174.56000 +0.31	175.32	174.00	174.05	2,150,362
20 Dec 17	174.25000 -0.72	176.00	172.92	176.00	2,661,456
19 Dec 17	174.97000 -1.77	176.76	174.23	176.01	2,427,837
18 Dec 17	176.74001 -0.77	179.15	175.31	178.42	3,167,201
15 Dec 17	177.50999 +2.51	179.98	174.30	179.36	8,845,867
14 Dec 17	175.00000 -1.83	178.72	174.98	178.26	3,953,265
13 Dec 17	176.83000 +4.29	177.42	173.29	173.50	4,362,111
12 Dec 17	172.53999 -1.77	174.13	170.43	172.69	3,815,640
11 Dec 17	174.31000 +0.74	174.98	173.20	173.77	2,671,466
08 Dec 17	173.57001 -1.04	177.20	173.17	177.08	2,042,538
07 Dec 17	174.61000 +1.09	175.90	172.13	173.46	2,248,735
06 Dec 17	173.52000 +5.98	173.96	165.75	166.79	3,690,600
05 Dec 17	167.53999 -0.90	171.78	165.68	167.69	4,575,471
04 Dec 17	168.44000 -11.08	180.62	168.43	180.34	5,902,809
01 Dec 17	179.52000 -1.95	182.00	177.13	179.51	2,997,390
30 Nov 17	181.47000 +4.62	181.67	176.55	178.14	3,890,286
29 Nov 17	176.85001 -8.55	184.73	175.31	183.87	4,230,042
28 Nov 17	185.39999 +0.40	186.27	184.37	185.62	1,624,178
27 Nov 17	185.00000 +0.54	185.84	184.09	184.83	1,273,931
24 Nov 17	184.46001 +1.56	184.71	182.96	182.96	662,988
22 Nov 17	182.89999 -1.25	184.50	182.62	184.32	1,456,029
21 Nov 17	184.14999 +1.81	185.55	182.84	183.75	1,964,849
20 Nov 17	182.34000 +0.10	183.43	181.34	182.80	1,105,236
17 Nov 17	182.24001 -0.06	182.91	181.13	182.08	1,433,667
16 Nov 17	182.30000 +2.22	182.44	180.58	181.18	1,822,628
15 Nov 17	180.08000 -1.24	181.73	179.60	180.92	1,969,294
14 Nov 17	181.32001 -0.53	182.17	180.31	181.98	1,499,257
13 Nov 17	181.85001 +0.13	182.32	179.75	180.50	1,473,120
10 Nov 17	181.72000 -0.20	182.06	179.83	181.00	2,063,218
09 Nov 17	181.92000 -2.14	183.08	179.03	182.88	2,689,531
08 Nov 17	184.06000 +3.18	184.44	181.06	181.19	1,791,797
07 Nov 17	180.88000 +0.08	181.78	180.11	181.23	2,493,881
06 Nov 17	180.80000 -1.50	182.29	180.54	182.01	2,011,858
03 Nov 17	182.30000 +1.36	182.74	179.64	181.76	2,232,061
02 Nov 17	180.94000 +4.69	181.48	175.80	178.02	3,249,876
01 Nov 17	176.25000 +1.09	176.94	174.70	176.59	1,965,843
31 Oct 17	175.16000 -0.87	176.73	174.52	176.16	2,587,085
30 Oct 17	176.03000 -1.30	177.48	174.45	177.00	1,744,646
27 Oct 17	177.33000 +3.58	177.58	174.02	174.02	2,780,673
26 Oct 17	173.75000 +1.92	175.02	172.02	172.06	2,516,979
25 Oct 17	171.83000 +0.25	173.41	170.04	170.37	2,719,407
24 Oct 17	171.58000 -0.58	172.49	170.49	171.47	2,231,407
23 Oct 17	172.16000 -3.48	175.85	171.83	175.68	3,193,661
20 Oct 17	175.64000 +3.91	175.87	171.35	171.50	5,892,761
19 Oct 17	171.73000 +18.73	172.15	164.42	165.50	13,318,667
18 Oct 17	153.00000 +2.62	153.43	149.03	150.33	3,532,432
17 Oct 17	150.38000 -0.08	150.93	148.15	150.52	3,509,010
16 Oct 17	150.46001 -3.47	153.07	149.28	151.15	3,813,377
13 Oct 17	153.92999 +0.32	154.59	153.06	153.96	2,475,794
12 Oct 17	153.61000 -0.04	154.85	153.39	153.72	2,421,053
11 Oct 17	153.64999 +1.50	154.00	151.35	152.09	2,711,994
10 Oct 17	152.14999 +0.65	152.86	151.32	152.00	2,767,284
09 Oct 17	151.50000 +0.38	151.57	150.25	150.76	1,455,938
06 Oct 17	151.12000 +0.87	151.36	149.53	149.96	2,247,288
05 Oct 17	150.25000 +2.30	150.45	147.71	148.49	2,329,874
04 Oct 17	147.95000 -0.65	148.46	146.60	148.21	2,847,836
03 Oct 17	148.60001 +0.66	148.80	147.99	148.48	1,778,811
02 Oct 17	147.94000 -1.24	150.48	147.52	149.79	2,307,621
29 Sep 17	149.17999 +2.35	149.28	146.60	146.69	2,135,508
28 Sep 17	146.83000 +0.40	147.32	145.39	146.14	1,611,755
27 Sep 17	146.42999 +1.03	147.09	145.75	146.31	2,832,783
26 Sep 17	145.39999 +0.83	146.35	143.96	145.50	3,201,699
25 Sep 17	144.57001 -3.93	148.71	143.95	148.39	4,784,309
22 Sep 17	148.50000 -0.80	149.50	147.85	148.69	2,910,694
21 Sep 17	149.30000 -0.66	151.25	148.30	150.38	4,847,621
20 Sep 17	149.96001 -6.64	152.40	149.00	151.99	9,131,679
19 Sep 17	156.60001 +0.83	157.05	155.81	156.30	3,477,975
18 Sep 17	155.77000 +1.28	156.30	154.37	155.01	2,454,979
15 Sep 17	154.49001 -0.46	155.19	153.56	154.90	2,953,889
14 Sep 17	154.95000 -1.29	156.20	154.68	155.37	1,643,153
13 Sep 17	156.24001 -0.07	156.70	155.39	155.88	1,212,593
12 Sep 17	156.31000 -0.56	157.22	154.92	156.76	1,696,179
11 Sep 17	156.87000 +1.53	157.89	156.38	156.59	1,612,915
08 Sep 17	155.34000 -0.13	155.88	154.29	155.24	1,441,080
07 Sep 17	155.47000 +1.71	155.88	153.64	154.49	1,414,048
06 Sep 17	153.75999 -0.52	155.55	153.61	155.11	1,200,200
05 Sep 17	154.28000 -0.78	155.41	153.31	154.83	1,268,901
01 Sep 17	155.06000 -0.10	156.06	154.38	155.76	1,292,249
31 Aug 17	155.16000 +1.49	155.36	154.35	154.36	1,850,391
30 Aug 17	153.67000 +1.53	154.26	151.89	152.05	1,453,653
29 Aug 17	152.14000 +0.35	152.76	150.01	150.55	1,122,544
28 Aug 17	151.78999 +0.34	152.50	151.19	151.87	922,616
25 Aug 17	151.45000 +0.64	153.00	150.91	152.00	1,163,074
24 Aug 17	150.81000 -0.29	151.83	149.17	151.22	1,349,527
23 Aug 17	151.10001 -1.15	152.18	150.75	152.18	1,303,270
22 Aug 17	152.25000 +2.99	152.59	150.14	150.14	1,937,080
21 Aug 17	149.25999 +1.29	149.33	147.57	148.05	1,237,614
18 Aug 17	147.97000 -0.26	148.69	147.12	147.74	1,684,173
17 Aug 17	148.23000 -3.57	151.72	148.19	151.66	2,055,994
16 Aug 17	151.80000 +1.44	151.99	149.76	150.70	1,427,886
15 Aug 17	150.36000 +1.20	150.65	148.41	149.56	1,131,102
14 Aug 17	149.16000 +2.69	149.50	147.56	147.81	1,146,768
11 Aug 17	146.47000 +1.55	147.10	144.18	145.25	1,321,035
10 Aug 17	144.92000 -3.43	147.74	144.72	147.23	1,847,436
09 Aug 17	148.35001 +0.54	148.50	146.50	146.68	1,151,688
08 Aug 17	147.81000 -0.63	148.86	146.36	148.14	1,485,434
07 Aug 17	148.44000 +0.73	148.90	147.54	147.74	1,455,624
04 Aug 17	147.71001 -0.08	148.62	147.27	148.25	1,469,260
03 Aug 17	147.78999 +0.66	147.98	145.68	147.47	1,413,564
02 Aug 17	147.13000 -1.31	147.60	144.52	147.56	2,065,173
01 Aug 17	148.44000 +1.95	148.90	147.54	147.74	1,504,934
31 Jul 17	146.49001 -0.24	146.91	145.06	146.36	2,086,152
28 Jul 17	146.73000 +0.53	147.24	144.50	145.77	1,347,691
27 Jul 17	146.20000 -3.58	150.37	144.28	149.87	2,992,238
26 Jul 17	149.78000 +1.57	149.83	148.42	148.62	1,231,814
25 Jul 17	148.21001 -1.32	149.90	148.14	149.82	1,528,077
24 Jul 17	149.53000 +0.01	149.95	149.04	149.16	1,402,935
21 Jul 17	149.52000 -0.42	150.40	148.91	149.16	1,760,496
20 Jul 17	149.94000 +1.02	150.10	148.35	149.07	1,550,135
19 Jul 17	148.92000 +1.03	149.32	147.50	147.89	1,743,349
18 Jul 17	147.89000 +1.49	147.96	145.37	146.47	1,761,609
17 Jul 17	146.39999 +0.24	146.73	145.39	146.16	1,301,725
14 Jul 17	146.16000 +1.11	146.48	145.22	145.59	2,239,954
13 Jul 17	145.05000 -0.86	146.48	144.93	145.91	1,290,943
12 Jul 17	145.91000 +2.98	146.19	143.79	144.00	1,796,610
11 Jul 17	142.92999 -0.41	143.98	142.12	142.99	1,582,970
10 Jul 17	143.34000 +1.12	143.88	141.57	142.21	1,559,903
07 Jul 17	142.22000 +1.47	143.36	140.97	141.07	1,471,108
06 Jul 17	140.75000 -0.46	141.18	138.88	139.73	1,778,197
05 Jul 17	141.21001 +2.80	141.97	138.55	138.65	2,161,137
03 Jul 17	138.41000 -3.03	142.15	138.31	141.73	1,785,944
30 Jun 17	141.44000 +0.20	142.81	140.74	141.87	2,292,260
29 Jun 17	141.24001 -2.57	143.20	139.65	143.06	2,592,002
28 Jun 17	143.81000 +1.27	144.08	141.15	143.01	2,455,586
27 Jun 17	142.53999 -2.42	144.81	142.54	144.33	2,979,371
26 Jun 17	144.96001 -0.45	146.89	144.36	146.06	2,705,715
23 Jun 17	145.41000 +1.72	145.59	143.06	143.75	3,032,264
22 Jun 17	143.69000 -0.55	145.77	143.66	145.15	3,530,747
21 Jun 17	144.24001 +3.33	147.45	142.75	145.08	8,018,353
20 Jun 17	140.91000 +0.56	142.30	140.19	141.21	4,691,823
19 Jun 17	140.35001 +2.51	141.47	138.63	138.79	4,289,569
16 Jun 17	137.84000 +0.32	138.35	136.29	137.35	4,123,411
15 Jun 17	137.52000 -0.73	137.90	134.45	136.63	2,785,500
14 Jun 17	138.25000 -0.84	140.85	136.41	139.29	2,803,037
13 Jun 17	139.09000 +1.84	139.86	138.09	138.79	2,780,810
12 Jun 17	137.25000 -0.80	138.64	131.20	133.72	6,699,269
09 Jun 17	138.05000 -4.58	143.59	135.76	143.14	4,062,545
08 Jun 17	142.63000 -0.99	143.97	141.74	143.96	2,751,070
07 Jun 17	143.62000 +0.59	143.77	142.45	143.33	1,572,648
06 Jun 17	143.03000 -0.56	144.17	142.73	143.35	2,089,424
05 Jun 17	143.59000 +0.11	144.34	143.51	144.14	1,748,393
02 Jun 17	143.48000 +2.10	143.57	141.86	142.12	2,880,481
01 Jun 17	141.38000 -0.48	142.49	140.93	141.64	2,388,864
31 May 17	141.86000 -0.55	143.19	141.41	143.04	2,845,709
30 May 17	142.41000 +0.52	142.56	141.50	141.80	1,478,726
26 May 17	141.89000 -0.96	143.10	141.67	142.93	1,600,557
25 May 17	142.85001 +1.73	143.48	141.80	142.16	1,721,157
24 May 17	141.12000 +1.60	141.25	139.81	140.18	1,690,144
23 May 17	139.52000 +0.66	139.95	138.70	139.16	2,121,248
22 May 17	138.86000 +2.43	139.19	136.58	137.38	2,483,435
19 May 17	136.42999 +1.89	136.61	134.34	135.18	3,715,552
18 May 17	134.53999 +0.21	134.85	130.82	132.77	4,143,710
17 May 17	134.33000 -3.70	137.32	134.24	137.20	3,552,266
16 May 17	138.03000 +0.43	138.39	137.60	138.06	2,260,621
15 May 17	137.60001 +0.76	137.71	136.83	137.13	3,190,940
12 May 17	136.84000 +0.55	137.38	135.88	136.45	1,609,315
11 May 17	136.28999 +0.14	136.31	135.40	135.98	1,331,306
10 May 17	136.14999 +0.55	136.74	135.51	135.86	1,745,022
09 May 17	135.60001 +0.48	135.62	134.90	135.33	1,668,197
08 May 17	135.12000 +0.28	135.38	134.22	135.36	1,574,920
05 May 17	134.84000 +0.23	135.19	134.19	135.19	1,838,594
04 May 17	134.61000 -0.24	135.35	134.40	135.13	1,780,458
03 May 17	134.85001 -0.15	135.21	134.38	134.99	1,910,277
02 May 17	135.00000 -0.11	135.70	134.75	135.54	2,663,385
01 May 17	135.11000 +1.37	135.34	133.71	134.30	1,604,751
28 Apr 17	133.74001 +0.36	133.92	132.67	133.40	1,693,599
27 Apr 17	133.38000 +0.59	134.25	132.76	133.13	1,595,468
26 Apr 17	132.78999 -0.70	133.80	132.42	133.50	1,563,134
25 Apr 17	133.49001 +0.60	133.72	132.88	133.44	2,444,047
24 Apr 17	132.89000 +1.37	133.18	132.17	132.94	1,845,335
21 Apr 17	131.52000 +0.10	131.97	131.03	131.84	2,137,086
20 Apr 17	131.42000 +1.20	131.99	130.28	130.70	2,004,260
19 Apr 17	130.22000 +0.41	130.98	129.82	129.90	2,007,572
18 Apr 17	129.81000 -0.18	130.23	129.48	129.74	1,499,916
17 Apr 17	129.99001 +0.94	130.36	129.11	129.69	1,395,416
13 Apr 17	129.05000 -0.33	130.42	129.05	129.63	1,815,148
12 Apr 17	129.38000 -0.57	129.96	128.72	129.96	2,106,257
11 Apr 17	129.95000 -0.21	130.16	128.21	129.91	2,331,569
10 Apr 17	130.16000 -0.06	130.38	129.47	130.32	2,234,853
07 Apr 17	130.22000 +0.07	130.67	129.52	130.15	2,287,623
06 Apr 17	130.14999 +0.26	130.22	129.16	129.86	1,890,783
05 Apr 17	129.89000 -0.15	131.33	129.38	130.58	2,811,597
04 Apr 17	130.03999 +0.45	130.37	129.02	129.47	2,026,519
03 Apr 17	129.59000 -0.54	130.75	128.88	129.59	2,337,174
31 Mar 17	130.13000 +0.52	130.69	129.40	129.57	2,086,431
30 Mar 17	129.61000 +0.03	130.28	129.30	129.55	2,205,186
29 Mar 17	129.58000 +0.89	129.63	128.20	128.40	2,272,464
28 Mar 17	128.69000 +0.44	129.28	127.81	127.81	2,213,163
27 Mar 17	128.25000 +0.55	128.84	126.36	127.48	2,424,236
24 Mar 17	127.70000 +0.83	129.00	127.05	127.86	3,044,007
23 Mar 17	126.87000 +0.66	127.25	126.01	126.20	2,197,390
22 Mar 17	126.21000 +1.14	126.94	124.51	124.60	3,477,250
21 Mar 17	125.07000 -1.24	127.36	124.96	126.64	3,105,349
20 Mar 17	126.31000 -0.70	128.09	125.79	126.99	3,320,867
17 Mar 17	127.01000 +4.66	130.30	126.94	128.45	87,499
16 Mar 17	122.35000 +0.24	123.60	121.53	123.25	4,044,627
15 Mar 17	122.11000 +0.67	122.42	120.90	122.00	2,396,325
14 Mar 17	121.44000 -0.36	121.99	120.62	121.65	1,507,722
13 Mar 17	121.80000 +0.71	121.96	120.89	121.11	1,805,225
10 Mar 17	121.09000 +1.18	121.37	120.24	120.57	2,211,585
09 Mar 17	119.91000 +0.31	120.26	119.11	119.82	1,984,225
08 Mar 17	119.60000 -0.38	120.66	119.35	120.21	2,963,124
07 Mar 17	119.98000 -0.17	120.69	119.69	120.06	1,872,509
06 Mar 17	120.15000 +0.11	120.48	119.37	119.73	1,979,700
03 Mar 17	120.04000 +0.14	120.13	119.48	119.83	1,361,060
02 Mar 17	119.90000 -0.45	120.12	119.28	120.09	1,819,664
01 Mar 17	120.35000 +2.01	120.57	118.38	119.24	2,356,481
28 Feb 17	118.34000 -0.44	118.84	118.02	118.83	2,008,016
27 Feb 17	118.78000 -0.53	119.20	118.07	119.02	1,550,480
24 Feb 17	119.31000 +0.48	119.32	117.83	118.30	1,942,492
23 Feb 17	118.83000 -0.64	120.15	118.03	120.10	2,382,433
22 Feb 17	119.47000 -0.16	119.89	118.85	119.67	1,982,071
21 Feb 17	119.63000 -0.04	120.17	119.31	119.73	2,032,259
17 Feb 17	119.67000 +0.74	119.72	118.24	118.79	2,143,337
16 Feb 17	118.93000 +0.20	119.47	118.47	118.84	1,649,517
15 Feb 17	118.73000 +1.15	119.09	117.07	117.33	1,699,561
14 Feb 17	117.58000 -0.07	117.79	116.67	117.65	1,556,662
13 Feb 17	117.65000 +0.80	117.94	116.20	117.03	1,910,382
10 Feb 17	116.85000 +0.41	116.94	115.03	116.51	2,612,905
09 Feb 17	116.44000 +0.31	116.90	116.02	116.26	1,688,862
08 Feb 17	116.13000 +1.17	116.38	114.45	115.00	2,591,686
07 Feb 17	114.96000 +0.50	115.19	114.54	114.83	1,643,454
06 Feb 17	114.46000 -0.71	114.82	113.29	114.68	3,067,477
03 Feb 17	115.17000 +2.01	115.45	113.42	113.55	2,507,874
02 Feb 17	113.16000 -0.20	113.58	112.27	112.82	1,695,789
01 Feb 17	113.36000 -0.02	113.64	112.68	113.31	1,859,067
31 Jan 17	113.38000 -0.44	113.75	112.69	113.22	1,716,649
30 Jan 17	113.82000 -0.17	113.87	112.26	113.22	2,176,539
27 Jan 17	113.99000 +1.11	114.01	112.75	113.07	1,696,857
26 Jan 17	112.88000 -1.37	114.44	112.73	113.79	2,745,739
25 Jan 17	114.25000 +0.53	114.57	113.29	113.77	4,116,861
24 Jan 17	113.72000 +2.75	114.17	111.34	111.46	3,654,774
23 Jan 17	110.97000 +0.26	111.92	110.30	110.71	2,574,228
20 Jan 17	110.71000 +0.92	110.81	109.57	110.02	3,179,186
19 Jan 17	109.79000 +1.00	109.98	108.04	108.63	3,090,902
18 Jan 17	108.79000 +0.79	109.17	107.53	108.50	2,537,255
17 Jan 17	108.00000 -0.53	108.05	107.06	107.79	1,697,769
13 Jan 17	108.53000 -0.06	108.90	107.98	108.84	1,594,154
12 Jan 17	108.59000 -0.40	108.74	107.16	107.99	1,617,882
11 Jan 17	108.99000 +0.73	109.05	108.00	108.23	1,783,953
10 Jan 17	108.26000 -0.31	108.79	107.61	108.57	3,080,998
09 Jan 17	108.57000 +0.27	108.79	107.56	107.96	2,925,379
06 Jan 17	108.30000 +2.39	108.43	105.25	105.98	2,626,352
05 Jan 17	105.91000 +1.77	106.02	103.77	104.13	2,504,772
04 Jan 17	104.14000 +0.66	104.37	103.50	103.74	1,712,583
03 Jan 17	103.48000 +0.53	104.03	102.81	103.43	2,277,933
30 Dec 16	102.95000 -0.73	104.22	102.47	104.07	2,095,844
29 Dec 16	103.68000 -0.09	104.39	103.41	103.63	1,094,982
28 Dec 16	103.77000 -1.21	105.16	103.50	104.83	1,742,924
27 Dec 16	104.98000 -0.04	105.90	104.86	105.00	1,047,901
23 Dec 16	105.02000 +0.30	105.42	104.61	104.61	1,047,659
22 Dec 16	104.72000 -0.79	105.15	103.95	105.12	1,717,345
21 Dec 16	105.51000 -0.26	106.06	104.48	105.74	2,524,647
20 Dec 16	105.77000 +0.48	105.88	104.76	105.50	2,194,542
19 Dec 16	105.29000 +1.74	106.08	103.41	103.57	3,567,060
16 Dec 16	103.55000 -1.55	107.80	101.91	107.80	8,949,417
15 Dec 16	105.10000 -0.71	106.48	104.60	106.33	5,678,867
14 Dec 16	105.81000 -0.34	106.79	105.44	106.30	3,213,662
13 Dec 16	106.15000 +0.99	107.60	105.62	105.74	3,396,638
12 Dec 16	105.16000 +0.85	105.24	103.52	104.62	2,711,975
09 Dec 16	104.31000 +0.81	104.50	103.42	104.00	2,620,553
08 Dec 16	103.50000 +0.14	104.07	102.54	103.36	1,852,118
07 Dec 16	103.36000 +1.81	103.51	100.89	100.89	2,728,942
06 Dec 16	101.55000 -0.40	101.99	100.71	101.99	2,679,915
05 Dec 16	101.95000 +2.22	102.52	100.16	100.46	2,319,383
02 Dec 16	99.73000 +0.22	100.14	98.00	99.52	3,514,407
01 Dec 16	99.51000 -3.30	102.92	98.87	102.82	5,121,202
30 Nov 16	102.81000 -2.14	105.46	102.80	104.99	3,399,919
29 Nov 16	104.95000 +0.45	105.98	104.26	104.27	2,353,061
28 Nov 16	104.50000 -0.52	105.15	104.09	104.81	1,552,584
25 Nov 16	105.02000 +0.81	105.03	103.90	104.17	938,191
23 Nov 16	104.21000 -1.00	105.56	103.98	105.41	2,144,636
22 Nov 16	105.21000 -0.44	106.36	105.04	105.85	1,703,124
21 Nov 16	105.65000 +0.63	106.14	105.14	105.56	1,805,956
18 Nov 16	105.02000 -0.79	106.80	104.72	106.19	2,358,168
17 Nov 16	105.81000 +1.73	105.93	103.48	103.77	2,606,628
16 Nov 16	104.08000 +0.42	104.40	102.96	103.61	2,459,564
15 Nov 16	103.66000 +1.24	104.76	102.55	103.14	2,561,046
14 Nov 16	102.42000 -1.26	104.49	101.77	104.12	3,040,483
11 Nov 16	103.68000 -0.40	104.47	102.62	103.62	3,833,663
10 Nov 16	104.08000 -3.78	108.26	101.66	108.08	7,301,854
09 Nov 16	107.86000 -0.53	108.05	104.52	105.55	3,650,448
08 Nov 16	108.39000 -0.27	109.16	107.93	108.68	2,453,769
07 Nov 16	108.66000 +2.46	108.97	107.37	107.66	2,729,881
04 Nov 16	106.20000 -0.97	107.09	105.60	105.85	2,587,537
03 Nov 16	107.17000 +1.28	108.16	106.48	106.54	3,666,957
02 Nov 16	105.89000 -0.98	106.95	105.57	106.85	2,140,271
01 Nov 16	106.87000 -0.64	107.97	106.04	107.79	1,951,512
31 Oct 16	107.51000 -0.09	108.29	107.04	108.02	1,678,352
28 Oct 16	107.60000 +0.53	108.32	107.05	107.08	1,931,143
27 Oct 16	107.07000 -0.90	108.66	106.69	108.47	2,393,908
26 Oct 16	107.97000 -1.06	108.82	107.59	108.74	1,623,670
25 Oct 16	109.03000 -1.78	110.77	108.95	110.76	1,713,152
24 Oct 16	110.81000 +1.78	111.09	109.35	109.63	2,014,943
21 Oct 16	109.03000 +0.00	109.17	107.63	108.51	1,838,305
20 Oct 16	109.03000 +0.64	109.38	107.55	108.41	1,820,833
19 Oct 16	108.39000 -0.03	108.89	108.15	108.81	1,282,176
18 Oct 16	108.42000 +0.93	108.82	108.01	108.44	1,318,965
17 Oct 16	107.49000 -0.35	108.28	107.39	108.00	1,136,503
14 Oct 16	107.84000 -0.17	109.10	107.82	108.19	1,968,363
13 Oct 16	108.01000 -0.04	108.13	106.53	107.13	1,588,510
12 Oct 16	108.05000 +0.68	108.42	106.82	108.42	1,464,448
11 Oct 16	107.37000 -1.87	109.20	107.04	109.00	1,970,947
10 Oct 16	109.24000 +0.60	110.13	109.15	109.15	1,581,880
07 Oct 16	108.64000 +0.08	109.07	107.60	109.07	1,412,707
06 Oct 16	108.56000 -0.24	109.27	108.14	108.72	1,590,828
05 Oct 16	108.80000 +0.41	109.33	108.32	108.57	1,854,957
04 Oct 16	108.39000 -0.06	108.94	107.85	108.52	1,394,021
03 Oct 16	108.45000 -0.09	108.96	108.16	108.41	1,553,774
30 Sep 16	108.54000 +0.74	108.84	107.44	108.15	3,717,559
29 Sep 16	107.80000 -1.69	109.57	107.55	109.50	2,436,886
28 Sep 16	109.49000 -0.21	109.68	108.82	109.48	2,740,322
27 Sep 16	109.70000 +2.44	109.76	106.74	106.99	3,531,392
26 Sep 16	107.26000 -0.21	107.57	106.53	106.91	2,342,661
23 Sep 16	107.47000 -0.45	108.00	106.79	107.21	3,087,239
22 Sep 16	107.92000 +0.14	108.50	107.01	107.46	3,960,346
21 Sep 16	107.78000 +7.16	108.22	105.80	106.54	8,764,529
20 Sep 16	100.62000 +0.94	100.90	99.72	100.16	4,104,871
19 Sep 16	99.68000 +0.75	100.21	99.02	99.21	3,307,490
16 Sep 16	98.93000 -0.69	99.67	98.32	99.26	3,700,615
15 Sep 16	99.62000 +0.83	100.04	98.49	98.84	3,094,979
14 Sep 16	98.79000 +0.02	99.55	98.49	98.95	2,028,975
13 Sep 16	98.77000 -1.55	99.92	97.87	99.92	3,797,564
12 Sep 16	100.32000 +0.94	100.50	99.00	99.18	2,882,638
09 Sep 16	99.38000 -2.50	101.28	99.38	100.97	3,379,338
08 Sep 16	101.88000 -1.12	102.97	101.62	102.77	2,110,629
07 Sep 16	103.00000 -0.50	103.51	102.58	103.47	1,386,851
06 Sep 16	103.50000 -0.07	103.74	103.09	103.33	1,585,082
02 Sep 16	103.57000 +0.67	104.16	102.94	103.49	1,719,299
01 Sep 16	102.90000 +0.59	102.97	101.81	102.23	2,006,579
31 Aug 16	102.31000 +0.31	102.60	101.51	101.66	1,773,004
30 Aug 16	102.00000 -0.30	102.39	101.51	102.09	1,325,120
29 Aug 16	102.30000 +0.24	102.68	101.40	101.85	1,161,560
26 Aug 16	102.06000 +0.37	102.75	101.08	101.68	1,834,580
25 Aug 16	101.69000 +0.55	101.79	100.91	101.15	1,174,109
24 Aug 16	101.14000 +0.00	101.52	100.69	101.00	1,425,470
23 Aug 16	101.14000 +0.90	101.28	100.24	100.46	1,008,572
22 Aug 16	100.24000 -0.08	100.68	99.92	100.32	1,000,917
19 Aug 16	100.32000 -0.35	100.61	99.72	100.31	1,587,902
18 Aug 16	100.67000 +0.97	100.93	99.60	99.60	2,027,030
17 Aug 16	99.70000 -0.90	100.81	99.45	100.65	2,123,885
16 Aug 16	100.60000 -0.33	100.97	99.91	100.52	1,649,250
15 Aug 16	100.93000 -0.11	101.63	100.88	101.38	1,697,642
12 Aug 16	101.04000 -0.63	101.20	100.06	100.98	1,713,285
11 Aug 16	101.67000 +1.05	101.93	100.59	100.85	2,259,559
10 Aug 16	100.62000 +1.75	100.99	99.09	99.13	2,670,193
09 Aug 16	98.87000 +0.38	99.22	98.47	98.71	1,001,894
08 Aug 16	98.49000 -0.55	98.95	98.30	98.86	1,107,226
05 Aug 16	99.04000 +1.95	99.08	97.15	97.36	1,932,246
04 Aug 16	97.09000 +0.42	97.28	96.19	96.50	1,282,611
03 Aug 16	96.67000 +0.62	96.68	95.65	96.06	2,071,189
02 Aug 16	96.05000 -1.67	97.63	95.42	97.38	2,352,675
01 Aug 16	97.72000 -0.14	98.16	97.22	97.75	1,474,723
29 Jul 16	97.86000 -0.58	98.55	97.23	98.40	1,786,571
28 Jul 16	98.44000 +0.51	98.61	97.57	97.92	1,665,971
27 Jul 16	97.93000 +0.02	98.41	97.39	97.59	2,312,850
26 Jul 16	97.91000 +0.59	98.42	97.00	97.81	2,196,454
25 Jul 16	97.32000 -0.74	97.75	96.88	97.75	1,815,063
22 Jul 16	98.06000 +1.72	98.24	96.09	96.71	2,101,787
21 Jul 16	96.34000 -2.06	98.43	96.08	98.12	2,579,487
20 Jul 16	98.40000 +0.61	98.89	97.85	98.16	1,553,788
19 Jul 16	97.79000 +0.00	98.17	97.00	97.11	1,796,969
18 Jul 16	97.79000 -0.04	98.53	97.58	97.74	1,544,201
15 Jul 16	97.83000 +0.13	98.40	97.50	98.39	1,530,467
14 Jul 16	97.70000 +0.36	98.14	97.46	98.00	1,402,541
13 Jul 16	97.34000 -0.20	98.38	97.34	97.97	2,125,797
12 Jul 16	97.54000 +0.40	97.79	96.70	97.25	2,054,394
11 Jul 16	97.14000 +0.35	97.55	96.81	96.98	1,732,028
08 Jul 16	96.79000 +1.65	96.86	95.34	95.93	2,023,889
07 Jul 16	95.14000 -0.04	95.51	94.54	95.01	1,576,636
06 Jul 16	95.18000 +0.45	95.48	94.06	94.53	1,490,514
05 Jul 16	94.73000 -0.59	95.61	94.15	94.55	2,314,559
01 Jul 16	95.32000 -0.47	97.14	95.00	95.04	3,001,885
30 Jun 16	95.79000 +1.40	95.88	94.13	94.48	3,544,671
29 Jun 16	94.39000 +1.93	94.62	92.68	92.91	2,965,452
28 Jun 16	92.46000 +1.61	92.65	91.36	91.37	3,319,217
27 Jun 16	90.85000 -1.35	92.03	90.35	91.36	3,930,483
24 Jun 16	92.20000 -4.01	94.35	92.04	92.39	4,329,088
23 Jun 16	96.21000 +2.20	96.28	94.31	94.73	3,803,197
22 Jun 16	94.01000 -5.71	96.50	93.86	95.53	10,280,508
21 Jun 16	99.72000 +1.73	99.92	98.13	98.64	6,505,094
20 Jun 16	97.99000 +2.41	98.75	96.77	97.10	4,310,609
17 Jun 16	95.58000 -1.61	97.39	95.36	97.25	4,541,519
16 Jun 16	97.19000 +0.17	97.30	95.54	96.50	1,952,549
15 Jun 16	97.02000 +0.04	97.83	96.90	97.01	2,270,369
14 Jun 16	96.98000 +0.02	97.26	96.32	96.53	1,889,775
13 Jun 16	96.96000 -0.13	98.08	96.70	96.87	2,291,495
10 Jun 16	97.09000 -0.98	97.87	96.75	96.89	1,863,823
09 Jun 16	98.07000 -0.61	98.70	97.85	98.36	1,609,440
08 Jun 16	98.68000 +0.16	98.91	97.99	98.45	2,078,746
07 Jun 16	98.52000 -0.60	99.67	98.47	99.51	2,143,943
06 Jun 16	99.12000 +0.42	99.49	98.47	99.16	1,395,755
03 Jun 16	98.70000 -1.47	99.52	97.89	99.52	2,417,036
02 Jun 16	100.17000 +0.13	100.17	99.17	99.98	1,761,940
01 Jun 16	100.04000 +0.57	100.40	98.93	99.24	1,663,280
31 May 16	99.47000 -0.67	100.56	99.35	100.14	3,480,452
27 May 16	100.14000 +0.77	100.14	98.90	99.52	1,603,837
26 May 16	99.37000 -0.24	100.32	99.07	99.81	1,970,863
25 May 16	99.61000 -0.02	99.99	98.80	99.91	1,955,902
24 May 16	99.63000 +3.01	99.70	96.97	97.18	3,014,836
23 May 16	96.62000 -0.26	97.42	96.50	96.71	1,095,860
20 May 16	96.88000 +1.00	97.12	95.86	96.10	2,218,291
19 May 16	95.88000 -0.82	96.94	95.25	96.41	1,988,399
18 May 16	96.70000 +0.77	97.43	95.50	95.78	2,010,417
17 May 16	95.93000 -1.30	97.35	95.75	96.81	3,279,639
16 May 16	97.23000 +1.26	97.76	95.91	95.91	1,918,527
13 May 16	95.97000 +0.01	97.21	95.37	95.62	2,221,109
12 May 16	95.96000 -0.14	96.97	94.93	96.31	1,198,136
11 May 16	96.10000 -0.42	97.26	96.04	96.26	1,569,137
10 May 16	96.52000 +1.91	96.59	94.75	94.82	1,808,374
09 May 16	94.61000 +0.31	95.19	93.87	94.00	1,406,925
06 May 16	94.30000 +0.80	94.40	92.57	93.13	1,465,007
05 May 16	93.50000 +0.56	94.22	92.92	93.10	1,894,832
04 May 16	92.94000 -0.72	93.59	92.55	93.18	1,710,717
03 May 16	93.66000 -1.24	94.39	93.09	94.07	1,811,411
02 May 16	94.90000 +0.68	94.99	93.81	94.29	2,330,575
29 Apr 16	94.22000 +0.58	94.58	92.32	92.89	3,163,816
28 Apr 16	93.64000 -2.00	95.74	93.15	94.80	3,497,804
27 Apr 16	95.64000 -0.51	95.99	94.53	95.72	2,082,752
26 Apr 16	96.15000 +0.35	96.29	95.22	95.96	1,419,291
25 Apr 16	95.80000 +1.01	96.04	94.21	94.38	2,046,954
22 Apr 16	94.79000 -1.58	96.24	93.76	96.17	3,797,944
21 Apr 16	96.37000 +0.04	97.14	95.76	96.21	2,067,712
20 Apr 16	96.33000 -0.19	97.00	95.76	97.00	2,712,058
19 Apr 16	96.52000 -0.03	97.69	95.13	97.00	2,507,545
18 Apr 16	96.55000 +1.39	96.58	94.59	94.75	2,174,945
15 Apr 16	95.16000 +0.72	95.22	94.16	94.66	2,187,368
14 Apr 16	94.44000 -0.09	94.71	94.01	94.34	1,764,045
13 Apr 16	94.53000 +1.11	94.60	93.69	93.82	2,054,988
12 Apr 16	93.42000 +0.47	93.67	92.22	93.18	2,078,977
11 Apr 16	92.95000 -1.12	94.81	92.84	94.43	2,165,096
08 Apr 16	94.07000 +0.29	94.50	93.39	94.48	2,063,189
07 Apr 16	93.78000 -1.62	94.89	93.19	94.72	2,370,458
06 Apr 16	95.40000 +1.23	95.49	93.97	94.07	2,705,679
05 Apr 16	94.17000 -0.33	94.77	93.22	93.32	2,472,627
04 Apr 16	94.50000 -0.66	96.28	94.23	95.42	2,398,328
01 Apr 16	95.16000 +1.36	95.47	92.77	93.33	3,981,331
31 Mar 16	93.80000 +0.02	94.58	93.23	93.76	6,561,355
30 Mar 16	93.78000 +0.56	94.48	92.98	93.63	6,797,236
29 Mar 16	93.22000 +0.82	93.43	91.76	91.79	4,248,811
28 Mar 16	92.40000 -0.12	92.83	91.90	92.68	2,282,982
24 Mar 16	92.52000 +0.36	92.74	91.25	91.50	3,266,804
23 Mar 16	92.16000 -0.40	92.93	91.93	92.62	2,767,607
22 Mar 16	92.56000 +0.06	93.42	92.05	92.06	4,475,815
21 Mar 16	92.50000 -0.92	93.27	91.33	92.69	4,657,275
18 Mar 16	93.42000 +3.46	98.00	93.11	98.00	12,530,111
17 Mar 16	89.96000 +1.79	90.21	87.25	88.66	6,914,582
16 Mar 16	88.17000 +1.34	88.48	86.40	86.70	3,383,006
15 Mar 16	86.83000 -0.18	87.19	86.22	86.40	2,909,597
14 Mar 16	87.01000 +1.01	87.75	85.84	86.11	3,754,525
11 Mar 16	86.00000 +1.15	86.23	84.63	85.20	3,330,376
10 Mar 16	84.85000 -0.42	86.52	83.59	85.06	2,969,730
09 Mar 16	85.27000 +0.92	85.29	83.25	84.88	2,491,523
08 Mar 16	84.35000 -0.76	85.95	83.17	84.25	3,054,290
07 Mar 16	85.11000 -1.07	85.96	84.05	85.58	3,124,542
04 Mar 16	86.18000 -1.03	87.94	85.58	87.93	3,002,480
03 Mar 16	87.21000 -1.18	88.50	85.85	88.50	3,082,086
02 Mar 16	88.39000 +0.02	88.55	87.26	88.12	2,863,529
01 Mar 16	88.37000 +3.22	88.39	84.59	85.92	3,604,652
29 Feb 16	85.15000 -1.45	86.19	85.09	86.01	3,164,397
26 Feb 16	86.60000 -0.08	87.48	84.10	87.11	3,723,198
25 Feb 16	86.68000 +3.26	86.72	84.15	84.76	3,284,022
24 Feb 16	83.42000 +0.35	83.53	80.93	82.22	2,667,257
23 Feb 16	83.07000 -0.73	84.49	82.86	83.41	2,958,412
22 Feb 16	83.80000 +2.93	84.16	82.05	82.09	3,615,504
19 Feb 16	80.87000 +0.34	80.94	79.51	80.32	3,928,918
18 Feb 16	80.53000 -1.32	82.82	80.14	82.30	3,560,252
17 Feb 16	81.85000 +2.97	82.07	78.54	79.40	4,474,238
16 Feb 16	78.88000 +2.21	79.20	77.13	77.13	4,736,362
12 Feb 16	76.67000 +1.73	77.36	75.40	75.99	4,368,740
11 Feb 16	74.94000 -0.59	75.53	73.58	74.04	4,984,695
10 Feb 16	75.53000 +1.68	77.61	73.90	74.99	6,465,276
09 Feb 16	73.85000 -1.09	77.19	73.04	74.76	6,697,354
08 Feb 16	74.94000 -4.26	78.33	71.27	77.40	12,909,967
05 Feb 16	79.20000 -7.16	85.50	77.83	85.50	10,644,177
04 Feb 16	86.36000 -1.63	87.97	85.78	87.82	3,417,381
03 Feb 16	87.99000 +0.04	89.25	86.67	88.91	3,185,809
02 Feb 16	87.95000 -1.66	89.02	87.64	88.71	3,070,904
01 Feb 16	89.61000 +0.48	90.24	87.90	88.16	2,893,124
29 Jan 16	89.13000 +4.61	89.13	85.12	85.55	4,679,475
28 Jan 16	84.52000 -0.33	85.74	82.70	85.54	5,315,646
27 Jan 16	84.85000 -2.04	87.83	84.51	87.27	3,070,623
26 Jan 16	86.89000 +0.12	87.58	85.47	87.26	2,746,345
25 Jan 16	86.77000 -2.86	89.26	86.63	88.39	3,945,006
22 Jan 16	89.63000 +1.63	89.93	88.48	89.55	5,390,252
21 Jan 16	88.00000 +0.06	89.93	87.14	88.64	4,298,802
20 Jan 16	87.94000 -1.24	88.76	84.67	87.69	3,667,159
19 Jan 16	89.18000 +0.01	91.40	88.37	90.29	3,680,618
15 Jan 16	89.17000 -0.63	89.35	86.82	86.84	3,937,523
14 Jan 16	89.80000 +1.50	90.30	87.32	88.92	4,087,502
13 Jan 16	88.30000 -1.52	91.44	87.99	90.59	3,409,113
12 Jan 16	89.82000 +0.44	91.03	88.41	89.89	2,370,481
11 Jan 16	89.38000 +1.53	89.80	87.84	88.07	2,362,163
08 Jan 16	87.85000 -1.26	89.99	87.63	89.68	2,263,449
07 Jan 16	89.11000 -1.91	91.40	88.71	89.40	2,717,802
06 Jan 16	91.02000 -1.32	91.50	90.24	91.10	1,673,989
05 Jan 16	92.34000 +0.37	92.85	91.41	92.01	1,821,298
04 Jan 16	91.97000 -1.97	92.00	90.54	91.77	2,993,832
31 Dec 15	93.94000 -1.34	95.21	93.88	95.07	1,453,954
30 Dec 15	95.28000 -0.05	96.02	95.00	95.19	1,153,823
29 Dec 15	95.33000 +1.13	95.90	94.60	94.60	1,124,878
28 Dec 15	94.20000 -0.10	94.30	93.23	93.79	1,027,064
24 Dec 15	94.30000 -0.40	95.19	94.03	94.45	602,505
23 Dec 15	94.70000 +0.88	94.99	93.53	94.42	1,526,504
22 Dec 15	93.82000 +2.20	93.95	91.63	91.94	1,873,594
21 Dec 15	91.62000 +0.31	92.69	90.81	92.16	2,663,575
18 Dec 15	91.31000 -2.89	93.92	91.30	93.73	5,314,241
17 Dec 15	94.20000 -1.36	96.42	94.19	95.70	3,069,671
16 Dec 15	95.56000 +1.54	95.66	93.61	94.41	2,613,859
15 Dec 15	94.02000 +0.76	95.79	93.72	93.98	4,099,757
14 Dec 15	93.26000 +1.84	93.31	91.02	91.71	3,792,644
11 Dec 15	91.42000 +2.46	93.65	90.12	92.51	8,315,042
10 Dec 15	88.96000 -0.60	90.43	88.51	90.41	4,751,879
09 Dec 15	89.56000 -2.16	91.79	88.95	91.04	3,333,572
08 Dec 15	91.72000 +2.12	92.09	88.96	89.22	3,372,856
07 Dec 15	89.60000 -2.98	92.88	89.21	92.56	3,958,684
04 Dec 15	92.58000 +2.67	92.82	90.13	90.13	2,980,839
03 Dec 15	89.91000 -2.11	92.76	89.72	91.97	2,425,554
02 Dec 15	92.02000 -0.53	92.85	91.68	92.52	1,904,456
01 Dec 15	92.55000 +1.09	92.58	91.10	92.01	1,545,116
30 Nov 15	91.46000 -0.71	92.66	91.13	92.41	2,380,229
27 Nov 15	92.17000 +0.40	92.57	91.77	91.86	632,970
25 Nov 15	91.77000 -0.23	92.50	91.69	92.30	1,117,751
24 Nov 15	92.00000 +0.04	92.22	90.09	91.14	2,046,161
23 Nov 15	91.96000 +0.15	92.37	91.27	91.82	1,570,368
20 Nov 15	91.81000 +0.05	92.50	91.22	92.33	2,134,505
19 Nov 15	91.76000 +0.49	92.13	91.28	91.52	2,414,445
18 Nov 15	91.27000 +0.98	91.39	89.47	90.31	1,453,597
17 Nov 15	90.29000 +0.53	91.29	89.87	89.96	1,736,480
16 Nov 15	89.76500 +0.75	89.80	88.00	89.66	2,198,456
13 Nov 15	89.02000 -1.82	90.95	88.79	90.95	1,831,380
12 Nov 15	90.84000 -0.37	91.88	90.74	91.08	2,458,777
11 Nov 15	91.21000 +0.93	91.47	90.25	90.68	2,361,580
10 Nov 15	90.28000 +0.48	90.31	88.99	89.56	1,943,618
09 Nov 15	89.80000 -0.89	90.49	88.99	90.24	1,705,162
06 Nov 15	90.69000 +0.14	90.79	88.97	90.07	2,004,247
05 Nov 15	90.55000 -0.46	91.87	89.79	91.50	1,836,270
04 Nov 15	91.01000 +0.65	91.34	90.21	90.34	1,873,683
03 Nov 15	90.36000 +0.45	90.74	88.92	89.59	2,102,228
02 Nov 15	89.91000 +1.25	90.54	88.47	89.03	2,904,654
30 Oct 15	88.66000 +0.54	89.49	87.90	87.99	2,131,604
29 Oct 15	88.12000 -0.38	88.50	87.51	88.26	1,623,429
28 Oct 15	88.50000 +0.45	88.83	87.58	88.44	3,206,706
27 Oct 15	88.05000 -0.79	88.85	87.81	88.65	2,593,605
26 Oct 15	88.84000 +0.98	89.70	87.61	87.91	2,375,718
23 Oct 15	87.86000 -0.60	89.44	87.44	89.00	6,744,138
22 Oct 15	88.46000 +2.33	88.83	86.56	86.56	3,547,138
21 Oct 15	86.13000 -0.71	87.57	85.87	87.22	2,901,500
20 Oct 15	86.84000 -1.56	88.65	86.42	88.15	2,694,218
19 Oct 15	88.40000 -0.27	88.49	87.03	88.15	3,353,922
16 Oct 15	88.67000 +1.90	89.04	86.18	87.17	5,332,073
15 Oct 15	86.77000 +2.97	86.86	84.09	84.19	4,381,865
14 Oct 15	83.80000 +0.15	84.73	83.40	84.00	2,391,210
13 Oct 15	83.65000 -0.27	84.64	83.31	83.32	1,992,787
12 Oct 15	83.92000 +0.10	84.84	83.23	83.66	2,707,166
09 Oct 15	83.82000 +1.56	83.90	81.99	82.41	3,774,304
08 Oct 15	82.26000 +1.61	82.48	80.20	80.45	4,596,042
07 Oct 15	80.65000 -4.50	83.10	79.02	82.20	14,474,830
06 Oct 15	85.15000 -0.69	86.00	84.84	85.60	4,262,976
05 Oct 15	85.84000 +1.85	86.31	84.49	84.80	4,204,821
02 Oct 15	83.99000 +0.24	84.01	81.29	82.21	3,402,556
01 Oct 15	83.75000 +1.53	83.77	81.57	82.42	3,407,757
30 Sep 15	82.22000 +2.39	82.37	80.38	80.88	3,479,278
29 Sep 15	79.83000 -0.69	80.58	79.09	80.52	3,126,333
28 Sep 15	80.52000 -2.61	83.00	80.03	82.88	3,396,447
25 Sep 15	83.13000 -0.78	84.72	82.58	84.71	3,736,860
24 Sep 15	83.91000 -1.59	85.37	83.36	85.07	4,463,720
23 Sep 15	85.50000 +0.84	85.99	84.05	84.92	4,007,659
22 Sep 15	84.66000 +1.34	84.83	81.77	81.98	6,336,486
21 Sep 15	83.32000 +2.07	83.69	81.42	81.42	4,919,715
18 Sep 15	81.25000 +0.94	84.95	78.16	78.54	16,424,002
17 Sep 15	80.31000 -0.22	81.88	79.70	80.45	4,892,893
16 Sep 15	80.53000 +1.00	80.67	79.32	79.51	2,509,817
15 Sep 15	79.53000 +1.07	80.11	78.30	78.61	3,436,283
14 Sep 15	78.46000 -0.73	79.41	78.28	79.35	2,545,884
11 Sep 15	79.19000 +0.49	79.23	77.94	78.44	2,913,733
10 Sep 15	78.70000 +0.18	78.97	78.01	78.63	3,541,000
09 Sep 15	78.52000 -1.26	81.51	78.23	80.79	2,460,260
08 Sep 15	79.78000 +2.89	79.91	78.13	78.64	2,670,642
04 Sep 15	76.89000 -1.43	78.27	76.39	76.99	2,326,519
03 Sep 15	78.32000 +1.07	79.55	77.36	77.60	3,480,072
02 Sep 15	77.25000 +1.26	77.33	75.54	77.00	3,533,790
01 Sep 15	75.99000 -2.58	77.82	75.63	77.07	3,206,418
31 Aug 15	78.57000 -0.83	79.70	78.30	79.38	2,313,076
28 Aug 15	79.40000 +0.49	79.45	77.75	78.42	3,316,397
27 Aug 15	78.91000 +1.58	79.28	77.39	78.41	5,197,157
26 Aug 15	77.33000 +2.76	77.61	74.56	76.14	4,243,640
25 Aug 15	74.57000 +0.30	78.33	74.47	77.02	7,465,401
24 Aug 15	74.27000 -4.60	77.82	71.33	75.00	6,938,457
21 Aug 15	78.87000 -3.82	82.16	78.87	81.94	6,807,377
20 Aug 15	82.69000 -2.79	84.90	82.69	84.66	3,108,772
19 Aug 15	85.48000 -0.97	86.47	85.21	86.12	2,461,363
18 Aug 15	86.45000 -0.32	87.25	86.03	86.98	1,468,312
17 Aug 15	86.77000 +0.65	86.78	84.90	86.00	1,788,317
14 Aug 15	86.12000 +1.81	86.38	83.96	83.96	2,610,165
13 Aug 15	84.31000 +0.49	84.83	83.00	83.82	1,963,567
12 Aug 15	83.82000 -0.08	84.14	82.08	83.16	2,218,544
11 Aug 15	83.90000 +0.28	84.86	83.05	84.06	3,103,220
10 Aug 15	83.62000 +0.93	83.92	83.19	83.39	1,999,640
07 Aug 15	82.69000 +0.50	82.92	81.48	81.87	1,990,308
06 Aug 15	82.19000 -1.19	83.63	82.07	83.47	2,272,316
05 Aug 15	83.38000 +1.32	84.12	82.17	82.78	1,766,805
04 Aug 15	82.06000 +0.66	82.18	81.17	81.43	1,375,432
03 Aug 15	81.40000 -0.59	82.26	80.70	82.18	2,073,985
31 Jul 15	81.99000 +0.70	82.82	81.37	81.80	2,893,613
30 Jul 15	81.29000 +1.04	81.80	79.20	79.90	2,072,732
29 Jul 15	80.25000 -0.34	80.54	79.56	80.07	2,178,014
28 Jul 15	80.59000 +0.66	80.65	79.13	80.07	2,681,012
27 Jul 15	79.93000 -1.05	80.70	79.73	80.53	2,762,686
24 Jul 15	80.98000 +0.34	81.36	80.54	81.00	3,575,251
23 Jul 15	80.64000 -0.09	81.40	80.48	80.80	2,579,457
22 Jul 15	80.73000 -0.46	81.75	80.65	81.38	2,601,230
21 Jul 15	81.19000 -0.90	82.10	81.01	81.80	3,916,364
20 Jul 15	82.09000 -0.01	82.18	81.45	82.00	1,995,809
17 Jul 15	82.10000 -0.42	82.73	81.48	82.17	2,402,732
16 Jul 15	82.52000 +0.40	82.67	82.20	82.65	2,058,116
15 Jul 15	82.12000 +0.23	82.32	81.71	82.20	3,214,918
14 Jul 15	81.89000 +0.45	82.35	81.24	81.67	4,428,123
13 Jul 15	81.44000 +0.85	81.66	80.82	81.09	4,597,216
10 Jul 15	80.59000 +0.12	81.50	80.47	81.50	3,025,163
09 Jul 15	80.47000 +0.48	81.67	80.41	80.74	3,068,877
08 Jul 15	79.99000 -0.60	80.52	79.40	79.95	4,157,628
07 Jul 15	80.59000 +0.09	81.00	78.94	80.77	2,781,935
06 Jul 15	80.50000 -0.25	81.19	80.00	80.02	2,590,913
02 Jul 15	80.75000 -0.19	81.29	80.38	81.19	2,200,892
01 Jul 15	80.94500 -0.07	81.92	80.71	81.57	2,944,498
30 Jun 15	81.01000 -0.27	82.34	80.95	82.19	4,086,360
29 Jun 15	81.28000 -1.46	82.06	81.15	81.22	4,060,269
26 Jun 15	82.74000 -1.20	84.22	82.26	84.22	5,914,717
25 Jun 15	83.94000 +0.54	84.27	83.49	83.82	3,052,904
24 Jun 15	83.40000 -0.15	84.36	82.97	83.22	4,311,199
23 Jun 15	83.55000 +1.27	83.77	82.10	82.17	4,944,995
22 Jun 15	82.28000 +2.58	82.66	79.85	80.00	5,829,955
19 Jun 15	79.70000 +0.31	79.94	79.06	79.41	3,155,595
18 Jun 15	79.39000 +1.48	79.94	77.82	77.82	3,858,561
17 Jun 15	77.91000 -2.03	80.00	77.74	79.50	6,464,247
16 Jun 15	79.94000 +1.04	80.43	78.83	78.93	3,579,416
15 Jun 15	78.90000 -0.96	79.25	78.35	79.17	2,459,672
12 Jun 15	79.86000 +0.21	80.26	79.06	79.33	1,794,851
11 Jun 15	79.65000 +0.09	80.29	79.42	79.81	1,918,251
10 Jun 15	79.56000 +1.66	79.70	77.99	78.18	1,775,952
09 Jun 15	77.90000 -0.26	78.05	76.95	77.88	2,100,935
08 Jun 15	78.16000 -0.70	79.18	77.90	78.90	1,621,644
05 Jun 15	78.86000 +0.11	79.39	78.38	78.64	1,325,884
04 Jun 15	78.75000 -1.38	80.38	78.64	79.86	1,659,256
03 Jun 15	80.13000 +0.31	80.34	79.44	79.93	1,972,025
02 Jun 15	79.82000 -0.05	80.22	79.35	79.70	1,533,956
01 Jun 15	79.87000 +0.78	80.00	78.59	79.50	2,288,815
29 May 15	79.09000 -0.93	79.99	78.94	79.89	3,288,029
28 May 15	80.01500 -0.15	80.42	79.75	80.17	1,248,364
27 May 15	80.16000 +0.80	80.32	79.27	79.55	1,671,821
26 May 15	79.36500 -0.68	80.12	78.84	79.91	2,080,761
22 May 15	80.04000 -0.52	80.70	79.97	80.34	1,825,194
21 May 15	80.56000 +0.95	80.74	79.19	79.54	2,761,464
20 May 15	79.61000 -0.01	79.90	78.91	79.57	2,639,039
19 May 15	79.62000 +0.21	79.93	79.37	79.75	2,065,598
18 May 15	79.41000 +0.49	79.53	78.40	78.69	1,436,008
15 May 15	78.92000 -0.51	80.00	78.63	80.00	2,676,185
14 May 15	79.43000 +2.35	79.81	77.10	77.64	3,068,066
13 May 15	77.08000 +0.51	77.48	76.53	76.60	1,830,543
12 May 15	76.57000 -0.22	76.90	75.30	76.26	2,082,578
11 May 15	76.78500 +0.48	77.34	76.07	76.32	2,140,410
08 May 15	76.31000 +1.58	76.52	75.05	75.28	1,585,632
07 May 15	74.73000 +0.25	74.84	74.17	74.40	2,010,135
06 May 15	74.48000 -0.52	75.47	73.96	75.08	1,997,335
05 May 15	75.00000 -0.85	75.63	74.75	75.35	2,052,192
04 May 15	75.85000 -0.58	76.99	75.82	76.43	1,655,632
01 May 15	76.43000 +0.37	76.67	75.66	76.29	1,745,421
30 Apr 15	76.06000 -0.59	77.24	75.31	76.40	2,109,174
29 Apr 15	76.65000 +0.63	77.26	75.46	75.61	2,423,865
28 Apr 15	76.02000 -0.53	77.09	75.87	76.34	1,698,227
27 Apr 15	76.55000 +0.01	77.29	76.36	76.84	1,653,200
24 Apr 15	76.54000 +0.02	77.21	75.84	76.41	1,831,099
23 Apr 15	76.52000 +1.02	76.80	75.00	75.08	1,714,116
22 Apr 15	75.50000 +0.88	75.52	74.63	74.68	1,523,834
21 Apr 15	74.62000 +0.70	74.88	74.21	74.31	1,894,585
20 Apr 15	73.92000 +0.77	74.30	73.42	73.42	1,688,291
17 Apr 15	73.15000 -2.00	74.55	72.78	74.38	3,856,527
16 Apr 15	75.15000 -0.88	75.69	75.10	75.41	2,069,782
15 Apr 15	76.03000 +0.08	76.50	75.90	76.09	1,355,474
14 Apr 15	75.95000 -0.07	76.60	75.59	76.02	1,924,755
13 Apr 15	76.02000 -0.51	77.00	75.89	76.44	1,230,003
10 Apr 15	76.53000 +0.20	76.63	76.00	76.30	1,801,204
09 Apr 15	76.33000 +0.89	76.35	75.21	75.62	1,556,186
08 Apr 15	75.44000 -0.21	76.35	75.12	75.68	1,938,515
07 Apr 15	75.65000 -0.58	76.68	75.62	76.07	2,601,250
06 Apr 15	76.23000 +0.55	76.65	74.75	75.13	2,556,459
02 Apr 15	75.68000 +0.61	76.17	74.61	75.17	2,158,435
01 Apr 15	75.07000 +1.13	75.10	73.03	73.61	3,976,036
31 Mar 15	73.94000 +0.34	74.60	72.94	73.11	2,555,952
30 Mar 15	73.60000 +0.29	73.86	73.10	73.51	1,880,790
27 Mar 15	73.31000 +0.34	73.46	72.56	72.72	2,085,213
26 Mar 15	72.97000 -0.16	73.36	72.12	72.43	2,965,546
25 Mar 15	73.13000 -2.32	75.59	73.12	75.50	3,444,655
24 Mar 15	75.45000 -0.90	76.42	75.38	76.11	2,782,843
23 Mar 15	76.35000 -1.01	77.30	76.34	77.11	1,754,089
20 Mar 15	77.36000 +0.22	77.96	76.81	77.67	3,577,649
19 Mar 15	77.14000 +0.25	77.38	75.29	76.48	3,519,153
18 Mar 15	76.89000 -2.77	78.32	74.75	75.50	10,509,371
17 Mar 15	79.66000 +1.33	79.87	78.18	78.22	5,718,989
16 Mar 15	78.33000 +0.71	78.59	77.80	78.21	1,851,377
13 Mar 15	77.62000 +0.22	78.06	76.62	77.18	2,202,818
12 Mar 15	77.40000 +1.39	77.44	75.97	76.14	1,683,176
11 Mar 15	76.01000 +0.01	76.78	75.68	75.91	1,692,240
10 Mar 15	76.00500 -1.93	77.29	75.99	77.25	2,622,028
09 Mar 15	77.93000 +0.38	78.24	77.43	77.76	2,010,928
06 Mar 15	77.55000 -1.07	78.50	77.05	78.19	2,537,112
05 Mar 15	78.62000 +0.99	78.71	77.30	77.60	1,850,110
04 Mar 15	77.63000 -1.36	78.74	77.13	78.71	2,393,581
03 Mar 15	78.99000 -0.80	79.99	78.97	79.63	1,617,017
02 Mar 15	79.79000 +0.69	79.79	78.71	79.14	1,497,669
27 Feb 15	79.10000 +0.14	80.30	78.93	79.24	3,115,789
26 Feb 15	78.96000 +0.89	79.07	78.02	78.32	1,545,990
25 Feb 15	78.07000 +0.39	78.44	77.47	77.76	1,256,415
24 Feb 15	77.68000 -0.42	78.03	77.08	78.03	1,954,329
23 Feb 15	78.10000 -0.45	78.69	77.79	78.65	1,455,823
20 Feb 15	78.55000 +0.82	78.56	77.20	77.76	1,626,881
19 Feb 15	77.73000 +0.00	77.94	77.20	77.42	1,556,077
18 Feb 15	77.73000 +0.60	78.00	76.80	77.02	1,683,362
17 Feb 15	77.13000 +0.62	77.22	76.31	76.67	1,986,617
13 Feb 15	76.51000 +1.92	76.62	74.77	74.98	3,819,312
12 Feb 15	74.59000 +1.58	74.75	73.31	73.60	2,243,474
11 Feb 15	73.01000 +0.25	73.14	72.35	72.78	1,600,855
10 Feb 15	72.76000 +0.43	73.19	72.11	72.94	1,696,213
09 Feb 15	72.33000 -0.21	72.98	72.04	72.09	1,628,899
06 Feb 15	72.54000 -0.56	73.62	72.24	73.18	1,367,371
05 Feb 15	73.10000 +0.82	73.18	72.32	72.47	1,438,782
04 Feb 15	72.28000 +0.36	72.62	71.78	71.79	2,165,414
03 Feb 15	71.92000 +0.81	71.97	71.00	71.54	1,555,876
02 Feb 15	71.11000 +0.98	71.20	69.04	70.44	2,381,935
30 Jan 15	70.13000 -1.51	71.67	70.06	71.32	2,331,834
29 Jan 15	71.64000 +1.39	71.82	69.78	70.03	2,538,051
28 Jan 15	70.25000 -1.21	71.84	70.07	71.54	2,281,065
27 Jan 15	71.46000 -1.28	72.36	71.06	71.71	1,798,640
26 Jan 15	72.74000 -1.32	73.15	71.68	72.61	3,593,663
23 Jan 15	74.06000 +0.58	74.40	73.06	73.44	1,851,700
22 Jan 15	73.48000 +1.94	73.65	70.90	71.90	2,178,508
21 Jan 15	71.54000 +0.05	71.89	70.37	71.16	1,787,889
20 Jan 15	71.49000 -0.24	71.99	70.58	71.79	1,612,038
16 Jan 15	71.73000 +1.44	71.85	70.03	70.03	2,375,295
15 Jan 15	70.29000 +0.30	71.75	70.16	71.71	2,839,158
14 Jan 15	69.99000 -0.60	70.40	68.98	69.88	1,927,063
13 Jan 15	70.59000 -0.53	72.96	69.95	71.95	2,103,821
12 Jan 15	71.12000 -0.72	72.26	70.75	72.13	1,337,867
09 Jan 15	71.84000 -1.08	73.13	71.63	72.89	1,701,961
08 Jan 15	72.91500 +1.81	73.06	71.31	71.40	2,624,237
07 Jan 15	71.11000 +0.58	71.29	70.42	70.77	2,378,276
06 Jan 15	70.53000 -1.45	72.10	69.88	71.95	2,895,356
05 Jan 15	71.98000 -0.36	72.43	71.57	72.21	2,405,286
02 Jan 15	72.34000 -0.36	73.20	71.89	72.70	2,356,405
31 Dec 14	72.70000 -0.39	74.21	72.65	73.40	1,359,290
30 Dec 14	73.08500 -1.04	73.86	72.75	73.63	1,581,717
29 Dec 14	74.13000 -0.54	74.58	74.00	74.56	925,144
26 Dec 14	74.67000 -0.07	75.17	74.42	74.74	1,083,910
24 Dec 14	74.74000 +0.36	74.93	74.37	74.49	1,204,572
23 Dec 14	74.38000 -0.12	75.00	74.29	74.65	1,941,125
22 Dec 14	74.50000 +0.05	75.14	74.38	74.38	3,815,437
19 Dec 14	74.45000 -0.44	75.24	73.99	75.00	6,969,464
18 Dec 14	74.89000 +0.89	75.54	74.60	75.41	6,913,456
17 Dec 14	73.99500 +1.68	74.57	72.16	72.50	4,180,909
16 Dec 14	72.32000 -0.72	73.80	72.31	72.87	4,057,067
15 Dec 14	73.04000 -2.98	76.13	72.84	75.66	9,696,667
12 Dec 14	76.02000 +6.28	77.56	73.71	74.17	12,613,681
11 Dec 14	69.74000 -0.11	71.14	69.66	70.10	5,176,598
10 Dec 14	69.85000 -1.72	71.97	69.74	71.56	2,577,809
09 Dec 14	71.56500 -0.49	71.66	70.68	71.34	2,875,422
08 Dec 14	72.05000 -0.35	72.78	71.60	72.40	1,639,677
05 Dec 14	72.40000 -0.63	73.25	72.36	73.16	3,061,817
04 Dec 14	73.03000 -0.15	73.23	72.40	73.09	1,428,212
03 Dec 14	73.18000 -0.29	73.64	72.89	73.64	1,576,865
02 Dec 14	73.47000 -0.28	74.00	73.08	74.00	1,843,614
01 Dec 14	73.75000 +0.07	73.96	73.20	73.64	2,023,316
28 Nov 14	73.68000 +0.70	74.10	73.05	73.13	978,374
26 Nov 14	72.98000 +0.98	73.00	71.74	72.08	1,467,560
25 Nov 14	72.00000 +0.78	72.52	71.20	71.20	2,842,637
24 Nov 14	71.22500 -0.10	71.55	70.73	71.52	1,821,157
21 Nov 14	71.32000 +0.88	72.55	71.18	72.00	4,554,447
20 Nov 14	70.44000 -0.38	70.55	70.02	70.33	2,250,485
19 Nov 14	70.82000 -0.01	71.06	70.42	71.01	2,193,796
18 Nov 14	70.83000 +0.86	71.08	69.86	69.86	2,833,165
17 Nov 14	69.97000 -1.45	71.25	69.87	70.98	3,443,117
14 Nov 14	71.42000 -0.30	72.00	71.35	71.70	2,470,527
13 Nov 14	71.72000 +0.31	72.08	71.30	71.65	2,560,802
12 Nov 14	71.41000 -0.29	71.73	71.26	71.35	1,581,709
11 Nov 14	71.70000 +0.00	72.00	71.40	71.81	1,876,089
10 Nov 14	71.70000 +0.10	72.00	71.18	71.63	2,388,783
07 Nov 14	71.60000 -0.50	72.40	71.44	72.35	4,303,060
06 Nov 14	72.10000 +0.73	72.37	71.37	71.59	2,345,269
05 Nov 14	71.37000 +0.30	72.04	70.89	71.53	6,146,563
04 Nov 14	71.07000 +1.16	71.10	69.75	69.95	2,995,992
03 Nov 14	69.91000 -0.21	70.27	69.66	69.93	1,889,002
31 Oct 14	70.12000 +1.55	70.25	69.27	69.89	2,949,402
30 Oct 14	68.57000 +0.64	68.61	67.23	67.23	1,896,316
29 Oct 14	67.93000 -0.44	68.81	67.52	68.21	2,054,404
28 Oct 14	68.37000 +1.34	68.51	67.20	67.45	1,951,060
27 Oct 14	67.03000 +0.02	67.34	66.31	66.84	1,490,821
24 Oct 14	67.01000 +1.09	67.08	65.50	66.26	1,391,572
23 Oct 14	65.92000 +0.88	66.40	65.17	65.62	1,783,779
22 Oct 14	65.04000 -1.39	66.49	64.99	66.31	2,363,348
21 Oct 14	66.42500 +1.75	66.56	64.51	64.84	3,229,897
20 Oct 14	64.68000 +0.16	64.73	63.70	64.25	4,266,231
17 Oct 14	64.52000 +1.66	65.13	63.46	63.46	6,540,794
16 Oct 14	62.86000 +0.67	63.72	60.72	60.72	6,639,958
15 Oct 14	62.19000 +1.31	62.65	58.51	59.61	8,333,625
14 Oct 14	60.88000 -0.80	62.30	60.69	62.17	4,189,537
13 Oct 14	61.68000 -1.61	63.35	61.53	63.01	4,822,097
10 Oct 14	63.29000 -2.37	65.58	63.29	65.37	4,647,988
09 Oct 14	65.66000 -2.33	67.96	65.48	67.83	3,376,811
08 Oct 14	67.99000 +2.03	68.09	65.41	66.00	3,562,500
07 Oct 14	65.96000 -1.71	67.63	65.93	67.40	3,308,165
06 Oct 14	67.67000 -0.73	68.80	67.45	68.56	1,586,276
03 Oct 14	68.40000 +1.34	68.67	67.59	67.59	2,874,110
02 Oct 14	67.06000 -0.48	67.95	66.15	67.83	3,936,898
01 Oct 14	67.54000 -1.65	69.13	67.51	69.13	4,655,158
30 Sep 14	69.19000 -0.03	69.50	68.53	69.49	2,887,348
29 Sep 14	69.22000 +0.86	69.49	67.55	67.69	3,379,570
26 Sep 14	68.35500 +0.65	68.42	67.42	67.49	2,286,609
25 Sep 14	67.71000 -1.32	69.02	67.53	68.85	3,615,136
24 Sep 14	69.03000 +1.24	69.25	67.60	67.77	3,877,631
23 Sep 14	67.79000 +0.59	68.07	66.85	67.11	4,414,100
22 Sep 14	67.20000 +0.26	67.22	65.79	66.70	4,122,200
19 Sep 14	66.94000 -0.97	68.20	66.35	68.12	6,790,000
18 Sep 14	67.91000 +0.61	68.15	67.10	67.28	5,173,900
17 Sep 14	67.30000 -3.43	69.09	67.16	68.03	9,463,300
16 Sep 14	70.73000 +0.46	70.96	69.19	70.01	5,940,700
15 Sep 14	70.27000 -0.71	70.96	69.37	70.63	3,867,700
12 Sep 14	70.98000 -1.44	72.49	70.79	72.40	3,145,600
11 Sep 14	72.42000 +0.09	72.57	71.78	72.03	1,708,800
10 Sep 14	72.33000 -0.09	72.75	71.84	72.25	2,213,500
09 Sep 14	72.42000 -0.97	73.58	72.34	73.58	1,648,300
08 Sep 14	73.39000 +0.26	73.55	72.81	72.87	1,373,500
05 Sep 14	73.13000 +0.67	73.13	72.41	72.60	1,736,200
04 Sep 14	72.45500 +0.03	73.20	72.26	72.63	1,976,000
03 Sep 14	72.43000 +0.33	72.80	71.99	72.55	1,971,400
02 Sep 14	72.10000 +0.20	72.59	71.84	72.06	2,161,400
29 Aug 14	71.90000 +0.53	72.10	71.40	71.77	1,659,500
28 Aug 14	71.37000 -0.18	71.72	70.86	71.23	1,062,900
27 Aug 14	71.55000 +0.02	72.09	71.37	71.53	1,705,600
26 Aug 14	71.53000 -0.29	72.25	71.50	71.79	1,848,200
25 Aug 14	71.82000 -0.22	72.57	71.63	72.44	1,709,000
22 Aug 14	72.04000 +0.31	72.29	71.54	71.89	1,443,900
21 Aug 14	71.73000 +0.71	71.90	70.83	71.07	1,886,900
20 Aug 14	71.02000 -1.03	72.00	70.75	71.78	3,395,300
19 Aug 14	72.05000 +0.99	72.08	71.06	71.09	1,997,800
18 Aug 14	71.06000 +0.99	71.10	70.39	70.44	1,707,300
15 Aug 14	70.07000 +0.02	70.91	69.58	70.88	4,311,600
14 Aug 14	70.05000 +0.26	70.07	69.59	69.89	1,318,700
13 Aug 14	69.79000 +1.00	69.97	68.36	69.12	1,881,800
12 Aug 14	68.78500 -0.18	68.99	68.20	68.61	1,919,200
11 Aug 14	68.97000 +0.58	69.18	68.28	68.50	2,196,900
08 Aug 14	68.39000 +0.56	68.64	67.74	68.08	1,573,200
07 Aug 14	67.83000 -0.40	68.88	67.57	68.69	2,292,500
06 Aug 14	68.23000 -0.74	69.07	68.22	68.73	2,455,700
05 Aug 14	68.97000 +0.20	69.55	68.29	68.30	3,456,700
04 Aug 14	68.77000 -0.17	69.24	68.35	68.95	2,966,300
01 Aug 14	68.94000 -0.31	69.55	68.52	69.01	2,109,000
31 Jul 14	69.24990 -2.64	71.54	69.01	71.31	3,822,100
30 Jul 14	71.89000 -0.38	72.70	71.47	72.50	2,667,600
29 Jul 14	72.27000 -0.43	73.25	72.24	72.70	1,916,100
28 Jul 14	72.70000 +0.08	73.02	71.84	72.39	1,721,800
25 Jul 14	72.62000 -0.17	73.15	72.23	72.54	1,996,700
24 Jul 14	72.79500 +0.75	72.90	72.20	72.30	2,414,100
23 Jul 14	72.04000 -0.22	72.55	71.48	72.34	1,873,800
22 Jul 14	72.26000 +0.30	72.83	71.91	72.13	1,769,500
21 Jul 14	71.96000 -0.59	72.65	71.70	72.50	1,906,100
18 Jul 14	72.55000 +1.16	72.58	71.35	71.90	2,856,900
17 Jul 14	71.39000 -0.99	72.47	71.31	72.11	2,032,400
16 Jul 14	72.38000 +0.09	72.87	72.19	72.55	1,512,600
15 Jul 14	72.29000 -0.59	73.11	71.87	72.80	2,752,700
14 Jul 14	72.88000 +0.62	73.26	72.46	72.55	1,862,500
11 Jul 14	72.26000 +0.56	72.44	71.05	71.73	1,930,600
10 Jul 14	71.70000 +0.13	72.08	70.31	70.46	1,853,200
09 Jul 14	71.57000 +0.43	71.97	71.11	71.11	1,749,500
08 Jul 14	71.14000 -1.54	72.87	70.87	72.59	2,789,000
07 Jul 14	72.68000 -0.89	73.42	72.58	73.07	1,768,300
03 Jul 14	73.57000 +0.81	73.71	72.68	72.95	1,396,100
02 Jul 14	72.76000 -0.25	73.24	72.60	72.65	2,682,100
01 Jul 14	73.01000 +0.65	73.99	71.80	72.09	4,718,400
30 Jun 14	72.36000 +0.36	72.74	71.96	72.43	2,771,300
27 Jun 14	72.00000 -0.85	72.76	71.76	72.62	7,315,500
26 Jun 14	72.85000 +0.41	72.90	72.18	72.44	2,075,300
25 Jun 14	72.44000 +0.06	72.76	72.12	72.27	2,218,800
24 Jun 14	72.38000 -0.51	73.28	72.18	72.95	2,948,600
23 Jun 14	72.89000 +0.28	73.16	72.29	72.74	2,354,200
20 Jun 14	72.61000 -0.34	73.15	72.54	73.04	3,904,500
19 Jun 14	72.95000 -0.13	73.57	72.24	73.17	4,413,400
18 Jun 14	73.08000 +5.54	74.69	72.10	73.82	11,376,700
17 Jun 14	67.54000 -0.08	68.00	66.86	67.36	6,622,600
16 Jun 14	67.62000 +0.80	67.79	66.52	66.80	4,348,300
13 Jun 14	66.82000 +0.26	66.95	66.25	66.70	2,981,100
12 Jun 14	66.56000 -0.90	67.46	66.28	67.23	1,940,100
11 Jun 14	67.46000 +0.50	67.50	66.66	66.90	1,607,900
10 Jun 14	66.96000 +0.03	67.19	66.46	66.69	1,558,800
09 Jun 14	66.93000 +0.02	67.38	66.59	66.70	1,339,800
06 Jun 14	66.91000 +1.44	67.32	65.69	65.99	3,623,500
05 Jun 14	65.47000 +1.30	65.62	63.92	64.30	2,041,900
04 Jun 14	64.17000 +0.08	64.73	63.62	64.10	2,675,600
03 Jun 14	64.09000 -0.55	64.46	63.49	64.19	3,010,200
02 Jun 14	64.64000 +0.10	65.04	63.68	64.54	1,427,700
30 May 14	64.54000 -0.91	65.75	64.17	65.75	2,444,300
29 May 14	65.45000 +0.61	65.82	64.93	64.93	2,061,000
28 May 14	64.84000 -0.41	65.48	64.79	65.43	2,198,400
27 May 14	65.25000 +0.95	65.49	64.61	64.64	2,150,600
23 May 14	64.30000 +1.15	64.48	62.84	63.33	2,281,900
22 May 14	63.15000 +0.68	63.46	61.91	62.29	1,814,700
21 May 14	62.47000 +0.76	62.66	61.53	61.73	1,414,100
20 May 14	61.71000 -0.49	62.45	61.42	62.12	1,865,300
19 May 14	62.20000 +0.56	62.84	61.26	61.27	2,817,600
16 May 14	61.64000 +1.44	61.69	59.93	60.65	3,651,200
15 May 14	60.20000 -0.68	60.95	59.56	60.71	5,699,200
14 May 14	60.88000 +0.07	61.35	59.95	59.95	2,497,800
13 May 14	60.81000 +0.11	60.97	60.14	60.81	2,938,400
12 May 14	60.70000 +1.11	61.04	59.74	59.77	2,863,600
09 May 14	59.59000 +0.51	59.61	58.17	59.14	3,607,800
08 May 14	59.08000 +0.45	60.61	57.90	58.34	3,824,900
07 May 14	58.63000 -0.81	59.68	57.15	59.56	7,061,100
06 May 14	59.44000 -2.00	61.35	59.34	61.15	3,913,200
05 May 14	61.44000 -0.12	61.98	60.88	61.20	2,070,200
02 May 14	61.56000 -1.03	62.97	61.53	62.86	2,365,300
01 May 14	62.59000 +0.90	63.10	61.31	61.69	2,839,300
30 Apr 14	61.69000 +0.78	61.80	60.63	60.87	3,722,100
29 Apr 14	60.91000 +0.51	60.93	59.90	60.57	3,531,600
28 Apr 14	60.40000 -1.21	62.17	59.62	61.84	4,375,800
25 Apr 14	61.61000 -1.61	63.03	61.56	62.92	4,288,500
24 Apr 14	63.22000 -1.17	65.00	62.93	64.89	3,961,200
23 Apr 14	64.39000 -0.09	64.58	63.78	64.23	2,863,700
22 Apr 14	64.48000 +0.18	64.74	63.76	64.06	3,854,900
21 Apr 14	64.30000 +0.26	64.46	63.56	64.00	2,077,300
17 Apr 14	64.04000 +1.00	64.23	62.53	62.96	3,745,800
16 Apr 14	63.04000 +0.94	63.14	62.25	62.27	3,370,600
15 Apr 14	62.10500 +0.72	62.29	60.50	61.50	3,598,600
14 Apr 14	61.39000 +0.89	61.66	60.55	61.18	3,234,000
11 Apr 14	60.50000 -0.99	61.75	60.02	60.89	5,930,700
10 Apr 14	61.49000 -1.97	63.45	61.27	63.05	5,648,500
09 Apr 14	63.46000 +1.64	63.69	61.56	62.00	6,427,400
08 Apr 14	61.82000 +1.35	62.25	60.11	60.53	6,710,000
07 Apr 14	60.47000 -0.85	61.20	59.63	61.20	6,271,100
04 Apr 14	61.32000 -1.13	62.92	61.10	62.92	6,157,100
03 Apr 14	62.45000 -3.03	65.50	62.17	65.50	6,984,500
02 Apr 14	65.48000 -0.45	66.31	65.12	66.07	2,587,000
01 Apr 14	65.93000 +0.19	66.21	65.44	65.90	3,398,400
31 Mar 14	65.74000 +0.86	65.95	64.62	64.87	3,213,900
28 Mar 14	64.88000 +0.35	65.61	64.15	64.71	4,019,800
27 Mar 14	64.53000 +0.63	65.16	63.05	63.60	5,556,700
26 Mar 14	63.90000 -1.91	66.39	63.88	66.10	4,714,000
25 Mar 14	65.81000 +0.57	66.74	65.06	65.75	4,245,500
24 Mar 14	65.24000 -1.90	67.48	64.77	67.22	5,905,700
21 Mar 14	67.14000 -1.35	69.06	66.91	69.06	5,477,200
20 Mar 14	68.49000 +0.86	69.08	67.44	67.55	5,280,200
19 Mar 14	67.63000 -0.89	69.01	66.15	69.01	7,683,100
18 Mar 14	68.52000 +0.35	70.24	67.52	67.66	11,438,500
17 Mar 14	68.17000 +0.98	69.35	67.73	67.89	3,932,400
14 Mar 14	67.19000 +0.11	67.70	66.87	67.70	3,006,600
13 Mar 14	67.08000 -0.98	68.83	66.63	68.48	2,870,900
12 Mar 14	68.06000 +0.59	68.10	66.75	67.06	2,433,600
11 Mar 14	67.47000 -0.57	68.60	67.25	68.19	3,345,000
10 Mar 14	68.04000 -0.48	68.68	67.31	68.68	3,032,800
07 Mar 14	68.52000 -0.40	69.31	67.97	69.21	2,500,300
06 Mar 14	68.92000 +0.02	69.42	68.85	69.14	3,059,200
05 Mar 14	68.90000 +0.30	69.03	68.52	68.79	3,070,100
04 Mar 14	68.60000 +0.74	69.04	68.50	68.60	5,425,500
03 Mar 14	67.86000 -0.77	68.15	67.14	68.06	3,395,000
28 Feb 14	68.63000 -1.29	71.11	67.83	70.25	5,728,600
27 Feb 14	69.92000 +2.10	70.07	67.82	67.90	4,724,500
26 Feb 14	67.82000 -0.19	68.95	67.65	67.73	3,066,500
25 Feb 14	68.01000 -0.75	68.76	67.63	68.71	3,566,400
24 Feb 14	68.76500 +0.54	69.28	68.00	68.54	2,811,700
21 Feb 14	68.22000 -0.26	68.44	67.55	67.82	3,610,200
20 Feb 14	68.48000 +0.49	68.66	67.70	68.19	3,162,200
19 Feb 14	67.99000 -0.67	69.43	67.68	68.45	3,994,300
18 Feb 14	68.66000 +0.32	69.10	68.00	68.62	3,757,900
14 Feb 14	68.34000 +1.30	68.49	67.00	67.48	6,232,000
13 Feb 14	67.04000 +1.90	67.11	64.83	64.84	3,606,900
12 Feb 14	65.14000 +1.17	65.15	64.09	64.21	3,137,800
11 Feb 14	63.97000 +0.19	64.88	63.66	64.48	4,648,000
10 Feb 14	63.78000 +0.90	63.80	62.52	62.73	2,833,400
07 Feb 14	62.88000 +1.54	63.24	61.30	61.58	4,822,500
06 Feb 14	61.34000 +0.34	61.65	60.65	60.70	2,898,200
05 Feb 14	61.00000 +1.28	61.02	59.27	59.54	5,122,600
04 Feb 14	59.72000 +1.63	59.74	57.65	58.48	3,593,200
03 Feb 14	58.09000 -1.10	59.26	57.32	59.08	6,649,100
31 Jan 14	59.19000 -0.20	59.54	58.09	58.15	3,112,900
30 Jan 14	59.39000 +0.93	59.90	59.02	59.12	2,768,300
29 Jan 14	58.46000 -0.65	59.18	58.17	58.61	3,585,400
28 Jan 14	59.11000 +0.75	59.46	57.88	57.98	3,529,500
27 Jan 14	58.36000 -0.73	58.88	57.86	58.11	5,258,000
24 Jan 14	59.09000 -1.79	60.44	59.09	60.30	2,850,700
23 Jan 14	60.88000 -0.89	61.43	60.32	61.18	2,671,300
22 Jan 14	61.77000 +0.92	61.81	60.70	60.93	3,594,000
21 Jan 14	60.85000 -0.52	61.79	60.70	61.50	3,198,700
17 Jan 14	61.37000 -0.26	61.60	60.80	61.02	3,314,500
16 Jan 14	61.63000 -0.05	61.98	61.26	61.59	3,747,800
15 Jan 14	61.68000 +1.31	61.81	60.40	60.44	4,220,300
14 Jan 14	60.37000 +1.77	60.53	58.63	58.68	4,179,500
13 Jan 14	58.60000 -0.93	59.44	58.41	59.28	2,928,700
10 Jan 14	59.53000 +0.44	59.63	58.95	59.35	1,829,100
09 Jan 14	59.09000 +0.19	59.53	58.72	58.99	2,427,400
08 Jan 14	58.90000 -0.07	59.28	58.46	59.12	3,456,000
07 Jan 14	58.97000 +0.85	59.05	58.06	58.26	2,963,600
06 Jan 14	58.12000 -1.04	58.77	58.01	58.06	3,753,600
03 Jan 14	59.16000 -0.13	59.69	59.11	59.19	1,589,000
02 Jan 14	59.29000 -0.59	59.53	58.94	59.06	2,745,900
31 Dec 13	59.87900 +0.33	59.92	59.56	59.60	1,391,300
30 Dec 13	59.55000 +0.04	59.80	59.24	59.67	1,329,100
27 Dec 13	59.51000 -0.07	59.99	59.28	59.73	1,266,900
26 Dec 13	59.58000 +0.05	59.99	59.48	59.53	1,026,500
24 Dec 13	59.53000 +0.06	59.78	59.22	59.58	846,700
23 Dec 13	59.47000 +0.21	59.89	59.12	59.74	1,947,900
20 Dec 13	59.26000 +1.13	59.55	58.22	58.42	5,363,200
19 Dec 13	58.13000 -0.91	58.98	58.07	58.73	3,310,500
18 Dec 13	59.04000 +1.37	59.07	57.02	57.58	4,975,300
17 Dec 13	57.67000 -0.83	58.88	57.54	58.50	6,351,800
16 Dec 13	58.50000 -2.39	60.88	58.40	60.63	8,786,000
13 Dec 13	60.89000 +6.90	61.09	58.00	58.06	15,848,100
12 Dec 13	53.99000 -0.65	54.94	53.93	54.44	6,248,200
11 Dec 13	54.64000 -0.68	55.60	54.58	55.25	3,990,000
10 Dec 13	55.32000 -0.12	55.39	54.65	55.38	3,787,300
09 Dec 13	55.44000 -0.16	56.05	55.24	55.94	3,397,700
06 Dec 13	55.60000 +0.56	56.10	55.55	55.99	3,334,300
05 Dec 13	55.04000 -1.01	55.75	54.47	55.63	7,792,700
04 Dec 13	56.05000 -0.35	56.43	55.42	56.19	3,663,500
03 Dec 13	56.40000 -0.36	57.06	56.39	56.63	4,129,500
02 Dec 13	56.76000 -0.02	57.03	56.61	56.74	1,950,800
29 Nov 13	56.78000 -0.13	57.15	56.62	57.12	965,200
27 Nov 13	56.91000 +0.21	57.03	56.68	56.85	2,134,000
26 Nov 13	56.70000 -0.25	56.89	56.20	56.87	2,841,000
25 Nov 13	56.95000 +0.54	57.18	56.50	56.62	2,986,400
22 Nov 13	56.41000 +0.18	56.50	55.89	56.26	2,890,800
21 Nov 13	56.23000 +0.29	56.59	55.86	56.28	2,461,200
20 Nov 13	55.94000 +0.17	56.32	55.80	55.98	2,931,300
19 Nov 13	55.77000 -0.83	56.73	55.65	56.73	3,405,000
18 Nov 13	56.60000 -0.75	57.49	56.40	57.45	3,173,600
15 Nov 13	57.35000 +0.18	57.59	56.78	57.54	2,909,900
14 Nov 13	57.17000 -0.38	57.99	56.91	57.56	4,571,300
13 Nov 13	57.55000 +1.31	57.59	55.59	55.59	5,168,600
12 Nov 13	56.24000 +0.06	56.34	55.60	55.84	2,929,200
11 Nov 13	56.18000 +1.34	56.18	54.49	54.85	4,221,800
08 Nov 13	54.84000 +1.67	54.93	53.33	53.42	5,940,900
07 Nov 13	53.16800 -1.71	55.17	53.10	55.05	5,526,600
06 Nov 13	54.88000 +0.09	55.10	54.54	54.90	3,286,100
05 Nov 13	54.79000 -0.60	55.28	54.67	55.24	3,616,600
04 Nov 13	55.39000 +0.78	55.42	54.66	55.01	3,433,600
01 Nov 13	54.61000 +0.39	54.67	54.14	54.61	2,720,000
31 Oct 13	54.22000 +0.12	54.56	53.90	54.01	3,509,500
30 Oct 13	54.10000 -0.76	55.07	53.69	54.87	3,482,400
29 Oct 13	54.86000 +0.93	55.12	53.91	54.00	5,148,300
28 Oct 13	53.93000 +0.12	54.37	53.59	53.91	3,505,000
25 Oct 13	53.81000 -0.40	54.20	53.46	54.07	6,186,100
24 Oct 13	54.21000 +1.15	54.58	53.05	53.06	5,717,200
23 Oct 13	53.06000 -0.11	53.45	52.15	52.75	4,386,800
22 Oct 13	53.17000 +0.09	53.57	52.99	53.47	4,375,700
21 Oct 13	53.08000 +0.45	53.27	52.71	52.73	3,739,700
18 Oct 13	52.63000 +0.57	52.78	52.00	52.15	4,210,100
17 Oct 13	52.06500 +0.15	52.31	51.70	51.87	3,776,600
16 Oct 13	51.91000 -0.02	52.58	51.54	51.54	3,367,700
15 Oct 13	51.93000 -0.70	52.78	51.81	52.31	3,658,800
14 Oct 13	52.63000 +0.44	52.83	51.72	51.90	4,910,000
11 Oct 13	52.19000 +1.02	52.22	50.82	50.82	3,410,500
10 Oct 13	51.16500 +1.72	51.22	49.86	50.06	3,740,900
09 Oct 13	49.45000 -0.13	49.87	48.87	49.62	4,347,300
08 Oct 13	49.58000 -1.24	50.97	49.44	50.93	4,953,800
07 Oct 13	50.82000 -0.75	51.34	50.79	51.05	2,582,700
04 Oct 13	51.57000 +0.69	51.67	50.02	50.09	3,880,900
03 Oct 13	50.88000 -0.64	51.65	50.54	51.61	3,862,200
02 Oct 13	51.52000 -0.91	52.28	51.29	51.79	3,691,200
01 Oct 13	52.43000 +0.49	52.48	51.84	52.10	3,243,300
30 Sep 13	51.94000 -0.09	52.15	51.20	51.50	2,747,000
27 Sep 13	52.03000 -0.07	52.48	51.65	51.71	2,382,000
26 Sep 13	52.10000 +0.23	52.38	51.81	52.00	2,902,900
25 Sep 13	51.87000 +0.45	52.08	51.42	51.48	4,009,400
24 Sep 13	51.42000 -0.38	51.88	51.07	51.79	3,103,300
23 Sep 13	51.80000 -0.51	52.47	51.62	52.07	3,183,400
20 Sep 13	52.31000 +0.44	52.96	51.68	51.87	12,323,000
19 Sep 13	51.86900 -0.71	52.40	51.58	52.05	7,183,400
18 Sep 13	52.58000 +4.44	52.67	51.06	51.68	15,267,900
17 Sep 13	48.14000 +0.00	48.49	47.92	48.19	6,917,200
16 Sep 13	48.14000 +0.38	48.71	47.97	48.17	4,474,800
13 Sep 13	47.76000 +0.12	47.96	47.64	47.66	2,571,600
12 Sep 13	47.64000 -0.56	48.09	47.56	48.07	3,024,100
11 Sep 13	48.20000 +0.18	48.33	47.94	48.00	2,650,200
10 Sep 13	48.02000 +0.77	48.06	47.51	47.62	2,831,100
09 Sep 13	47.25000 +0.38	47.27	46.99	47.11	1,931,700
06 Sep 13	46.87000 +0.14	47.30	46.26	46.89	3,140,900
05 Sep 13	46.73100 -0.20	47.34	46.68	46.88	2,379,800
04 Sep 13	46.93000 +1.05	47.17	45.76	45.76	5,402,200
03 Sep 13	45.88000 +0.13	46.57	45.70	46.21	1,955,500
30 Aug 13	45.75000 -0.18	46.11	45.57	45.88	2,211,500
29 Aug 13	45.93000 +0.40	46.14	45.35	45.50	1,738,900
28 Aug 13	45.53000 +0.03	45.92	45.49	45.58	1,971,500
27 Aug 13	45.50000 -0.56	45.88	45.27	45.55	2,287,600
26 Aug 13	46.06000 +0.29	46.61	46.01	46.25	2,590,500
23 Aug 13	45.77000 +0.09	45.88	45.40	45.85	2,410,900
22 Aug 13	45.68000 +0.54	45.71	45.09	45.10	1,699,600
21 Aug 13	45.14000 +0.07	45.51	44.80	45.01	2,515,500
20 Aug 13	45.07000 +0.18	45.45	44.70	44.77	2,213,900
19 Aug 13	44.89000 -0.51	45.52	44.88	45.44	2,185,800
16 Aug 13	45.40000 -0.47	45.96	45.30	45.94	2,829,200
15 Aug 13	45.87000 -0.97	46.39	45.71	46.37	2,616,800
14 Aug 13	46.84000 -0.30	47.14	46.68	47.14	2,115,100
13 Aug 13	47.14000 -0.06	47.41	46.92	47.37	1,960,300
12 Aug 13	47.20000 +0.02	47.33	46.85	46.87	1,807,900
09 Aug 13	47.18000 -0.33	47.78	47.09	47.38	1,891,300
08 Aug 13	47.51000 +0.41	47.66	47.03	47.32	2,974,200
07 Aug 13	47.10000 -0.29	47.48	46.83	47.17	2,396,700
06 Aug 13	47.39000 -0.24	47.85	47.37	47.55	1,642,800
05 Aug 13	47.63000 +0.18	47.84	47.35	47.45	2,172,200
02 Aug 13	47.45000 -0.25	47.82	47.13	47.38	3,761,000
01 Aug 13	47.70000 +0.42	47.82	47.41	47.62	3,497,600
31 Jul 13	47.28000 -0.08	47.71	47.18	47.50	3,813,500
30 Jul 13	47.36000 +0.19	47.50	47.12	47.19	2,758,000
29 Jul 13	47.17000 -0.47	47.78	47.11	47.51	2,352,400
26 Jul 13	47.64000 -0.15	47.86	47.40	47.77	2,918,000
25 Jul 13	47.79000 -0.01	47.96	47.45	47.80	2,242,800
24 Jul 13	47.80000 -0.27	48.58	47.65	48.38	2,407,400
23 Jul 13	48.07000 -0.21	48.45	47.95	48.35	1,708,600
22 Jul 13	48.28000 +0.21	48.52	47.92	48.52	1,782,900
19 Jul 13	48.07000 -0.12	48.47	47.93	48.26	2,764,000
18 Jul 13	48.19000 +0.15	48.52	48.01	48.04	2,641,600
17 Jul 13	48.04000 +0.56	48.40	47.78	48.17	3,135,800
16 Jul 13	47.48500 -0.63	48.13	47.36	48.05	2,473,100
15 Jul 13	48.12000 -0.27	48.46	48.10	48.25	2,122,800
12 Jul 13	48.39000 +0.40	48.63	48.08	48.35	4,135,700
11 Jul 13	47.99000 +0.74	48.00	47.50	47.62	3,293,500
10 Jul 13	47.25000 -0.01	47.33	46.64	47.09	2,684,700
09 Jul 13	47.26000 +0.63	47.31	46.73	46.76	2,578,900
08 Jul 13	46.62500 -0.38	47.49	46.44	47.03	2,813,100
05 Jul 13	47.00000 +0.58	47.10	46.55	46.69	1,614,600
03 Jul 13	46.42000 +0.39	46.82	45.66	45.71	1,597,300
02 Jul 13	46.03000 -0.21	46.48	45.72	46.00	3,025,100
01 Jul 13	46.23500 +0.67	47.19	44.88	45.23	6,341,400
28 Jun 13	45.56000 -0.37	45.99	45.39	45.99	4,052,600
27 Jun 13	45.93000 +0.25	46.26	45.59	45.90	2,916,500
26 Jun 13	45.68000 +1.31	45.92	44.90	44.95	5,356,400
25 Jun 13	44.37000 +0.77	44.44	43.46	44.04	3,366,300
24 Jun 13	43.60000 -1.17	44.60	43.37	44.34	4,492,900
21 Jun 13	44.77000 -0.13	45.00	44.23	44.92	6,294,400
20 Jun 13	44.89500 -0.88	45.29	44.45	45.28	5,488,700
19 Jun 13	45.78000 +2.42	46.44	45.35	46.43	12,566,000
18 Jun 13	43.36000 -0.03	44.20	43.22	43.55	5,433,900
17 Jun 13	43.39000 +0.55	43.76	42.97	43.22	2,677,100
14 Jun 13	42.84000 -0.46	43.57	42.70	43.33	2,320,100
13 Jun 13	43.30000 +0.58	43.36	42.39	42.74	2,002,400
12 Jun 13	42.72000 -0.40	43.46	42.61	43.31	2,124,500
11 Jun 13	43.12000 -0.97	43.85	43.10	43.60	2,487,100
10 Jun 13	44.09000 -0.03	44.33	43.84	44.30	1,833,900
07 Jun 13	44.12000 +0.55	44.41	43.66	43.86	2,895,300
06 Jun 13	43.57000 -0.27	44.05	43.26	43.84	3,760,900
05 Jun 13	43.84000 -0.55	44.58	43.81	44.39	3,385,600
04 Jun 13	44.39000 +0.93	44.80	43.53	43.67	5,249,400
03 Jun 13	43.46000 +0.55	43.48	42.76	42.98	2,884,800
31 May 13	42.91000 -0.28	43.55	42.66	42.92	3,133,200
30 May 13	43.19000 +0.59	43.38	42.50	42.65	2,755,500
29 May 13	42.60000 -0.31	42.87	42.39	42.75	3,280,900
28 May 13	42.91000 +0.48	43.13	42.65	42.78	2,655,900
24 May 13	42.43000 -0.34	42.53	41.91	42.32	3,766,200
23 May 13	42.77000 -0.40	43.14	42.57	42.66	3,339,700
22 May 13	43.17000 -0.85	44.31	42.95	44.12	3,026,400
21 May 13	44.02000 -0.27	44.48	43.89	44.21	1,828,200
20 May 13	44.29000 -0.32	44.67	44.15	44.55	1,491,100
17 May 13	44.61000 +0.05	44.76	44.33	44.60	3,688,200
16 May 13	44.56000 -0.51	45.34	44.48	44.96	2,609,100
15 May 13	45.07000 +1.03	45.10	43.95	44.06	3,646,000
14 May 13	44.04000 +0.43	44.10	43.60	43.70	4,305,000
13 May 13	43.61000 -0.41	44.01	43.49	43.98	2,768,000
10 May 13	44.02000 +0.05	44.20	43.75	44.12	4,571,200
09 May 13	43.97000 -1.35	45.25	43.47	45.22	9,319,000
08 May 13	45.32000 -0.28	45.64	45.16	45.51	3,318,900
07 May 13	45.60200 -0.89	46.68	45.29	46.46	6,863,000
06 May 13	46.49000 -0.52	47.14	46.48	47.00	3,078,200
03 May 13	47.01000 +1.32	47.17	45.82	46.00	4,226,500
02 May 13	45.69000 +0.98	45.88	44.63	44.65	2,738,500
01 May 13	44.71000 -0.37	45.73	44.61	45.14	3,817,600
30 Apr 13	45.08000 +0.02	45.15	44.55	44.76	4,313,200
29 Apr 13	45.06000 +0.15	45.59	44.82	44.89	3,553,200
26 Apr 13	44.91000 -0.14	45.18	44.78	44.84	2,300,100
25 Apr 13	45.05000 +0.38	45.21	44.56	44.75	2,131,900
24 Apr 13	44.67000 -0.20	45.05	44.52	44.91	2,223,500
23 Apr 13	44.87000 +0.34	45.36	44.44	44.84	2,163,800
22 Apr 13	44.53000 -0.21	45.20	44.33	45.00	2,026,400
19 Apr 13	44.74000 +0.28	44.81	44.31	44.60	2,746,900
18 Apr 13	44.46000 -0.44	45.20	44.34	45.18	2,995,900
17 Apr 13	44.90000 -0.38	45.17	44.51	44.86	3,421,200
16 Apr 13	45.28000 +0.68	45.35	44.77	44.77	2,226,500
15 Apr 13	44.60000 -0.43	45.46	44.59	44.81	3,553,100
12 Apr 13	45.03000 -0.18	45.16	44.74	45.15	2,817,700
11 Apr 13	45.21000 +0.51	45.53	44.80	45.04	5,896,300
10 Apr 13	44.70000 +0.53	45.40	44.33	44.42	5,795,400
09 Apr 13	44.17000 +0.38	44.26	43.34	43.71	2,529,400
08 Apr 13	43.79000 +0.41	43.80	43.13	43.27	2,814,100
05 Apr 13	43.38000 -0.83	43.86	43.21	43.42	4,307,900
04 Apr 13	44.21000 +0.51	44.25	43.44	43.74	5,109,900
03 Apr 13	43.70000 -0.15	43.84	43.49	43.78	5,043,100
02 Apr 13	43.84500 +0.47	43.89	43.36	43.50	3,371,600
01 Apr 13	43.38000 -0.13	43.78	43.23	43.36	3,398,000
28 Mar 13	43.51500 +0.85	43.59	42.42	42.54	4,075,200
27 Mar 13	42.66000 -0.09	42.88	42.38	42.60	1,707,000
26 Mar 13	42.75000 +0.26	42.95	42.46	42.66	2,125,400
25 Mar 13	42.49000 -0.48	43.42	42.41	42.90	5,296,600
22 Mar 13	42.97000 +0.79	43.23	42.11	42.17	5,619,500
21 Mar 13	42.18000 -0.28	42.63	41.90	41.99	5,659,400
20 Mar 13	42.46000 +1.71	43.23	41.99	42.70	10,733,400
19 Mar 13	40.75000 -0.31	41.37	40.49	41.10	4,767,400
18 Mar 13	41.06000 -0.32	41.48	40.21	41.08	3,311,300
15 Mar 13	41.38000 -0.24	41.79	41.32	41.45	5,424,200
14 Mar 13	41.62000 +0.03	41.93	41.44	41.82	2,762,900
13 Mar 13	41.59000 +0.19	41.81	41.30	41.50	2,892,500
12 Mar 13	41.40000 -0.08	41.53	41.15	41.53	3,454,800
11 Mar 13	41.48000 -0.02	41.54	40.96	41.12	4,632,400
08 Mar 13	41.50000 +0.00	41.91	41.32	41.75	3,330,300
07 Mar 13	41.50000 +0.21	41.59	41.20	41.40	2,678,600
06 Mar 13	41.29000 -0.17	41.77	41.13	41.47	2,835,600
05 Mar 13	41.46000 +1.00	41.49	40.68	40.76	4,236,600
04 Mar 13	40.46000 +0.63	40.47	39.45	39.74	2,423,600
01 Mar 13	39.83000 +0.52	39.88	38.96	39.30	2,328,200
28 Feb 13	39.31000 -0.29	39.94	39.29	39.54	3,637,600
27 Feb 13	39.60000 +1.01	39.75	38.10	38.32	5,285,300
26 Feb 13	38.59000 +0.48	38.66	38.09	38.14	2,925,000
25 Feb 13	38.11000 -0.44	39.08	38.10	38.66	2,738,700
22 Feb 13	38.55000 +0.21	38.87	38.37	38.54	2,835,500
21 Feb 13	38.34000 -0.43	38.82	38.30	38.82	2,872,700
20 Feb 13	38.77000 -0.22	39.28	38.75	39.04	3,129,600
19 Feb 13	38.99500 +0.36	39.00	38.52	38.58	2,056,500
15 Feb 13	38.63500 +0.02	38.76	38.38	38.51	2,367,900
14 Feb 13	38.61000 -0.20	38.92	38.30	38.70	4,929,700
13 Feb 13	38.81000 -0.08	39.15	38.67	38.90	2,491,000
12 Feb 13	38.89000 +0.25	39.13	38.12	38.55	3,279,500
11 Feb 13	38.64000 -0.48	39.05	38.53	38.99	2,333,800
08 Feb 13	39.12000 +1.05	39.45	38.15	38.31	5,104,600
07 Feb 13	38.07000 -0.33	38.39	37.66	38.26	3,110,300
06 Feb 13	38.40000 -0.11	38.65	38.26	38.36	2,567,800
05 Feb 13	38.51000 +0.41	38.57	38.01	38.20	2,355,600
04 Feb 13	38.10000 -0.24	38.44	37.82	38.19	2,928,000
01 Feb 13	38.34000 +0.51	38.48	37.91	38.20	2,416,100
31 Jan 13	37.83000 -0.11	38.23	37.68	38.00	3,291,900
30 Jan 13	37.94000 -0.58	38.51	37.88	38.50	2,693,600
29 Jan 13	38.52000 +0.28	38.56	37.81	38.11	2,935,900
28 Jan 13	38.24000 -0.08	38.41	37.90	37.91	3,536,100
25 Jan 13	38.32000 +0.22	38.53	38.02	38.05	3,273,000
24 Jan 13	38.10000 -0.15	38.70	37.99	38.15	2,605,600
23 Jan 13	38.25000 +0.30	38.28	37.89	37.94	3,309,000
22 Jan 13	37.95000 -0.03	38.01	37.57	37.87	2,475,400
18 Jan 13	37.98000 +0.25	37.99	37.36	37.81	5,561,400
17 Jan 13	37.73000 -0.15	38.09	37.71	37.76	4,089,500
16 Jan 13	37.88000 -0.27	38.27	37.81	38.12	2,640,700
15 Jan 13	38.15000 -0.01	38.46	37.84	37.86	2,968,100
14 Jan 13	38.16000 +0.07	38.20	37.81	37.99	3,048,600
11 Jan 13	38.09000 -0.53	38.73	37.89	38.65	3,511,300
10 Jan 13	38.62000 -0.04	38.78	38.09	38.75	3,645,200
09 Jan 13	38.66000 +0.52	38.71	38.10	38.16	4,083,100
08 Jan 13	38.14000 +0.20	38.20	37.75	37.78	3,080,900
07 Jan 13	37.94000 -0.19	38.21	37.70	37.81	3,632,100
04 Jan 13	38.13000 +0.38	38.19	37.62	37.88	3,809,300
03 Jan 13	37.75000 -0.59	38.30	37.66	38.14	3,906,000
02 Jan 13	38.34000 +0.66	38.73	37.92	37.92	6,483,800
31 Dec 12	37.68000 +0.78	37.70	36.65	36.80	4,634,600
28 Dec 12	36.90000 -0.40	37.40	36.89	36.91	3,171,600
27 Dec 12	37.30000 -0.25	37.62	36.83	37.49	3,422,700
26 Dec 12	37.55000 +0.02	37.99	37.26	37.48	2,437,600
24 Dec 12	37.53000 -0.18	37.82	37.31	37.76	2,448,000
21 Dec 12	37.71000 -0.16	38.00	37.35	37.36	7,975,900
20 Dec 12	37.87000 -0.22	38.16	37.79	38.08	4,330,300
19 Dec 12	38.09000 +0.60	38.25	37.35	37.39	5,853,300
18 Dec 12	37.49040 +0.07	37.51	37.18	37.42	7,652,400
17 Dec 12	37.42000 -0.14	37.43	36.90	37.07	8,928,100
14 Dec 12	37.56000 +2.03	38.10	37.00	37.20	17,447,900
13 Dec 12	35.53000 -0.43	36.50	35.19	36.01	7,746,200
12 Dec 12	35.95970 +0.42	36.28	35.69	35.73	4,598,200
11 Dec 12	35.54000 -0.21	36.11	35.47	35.80	5,912,900
10 Dec 12	35.75000 +0.27	35.78	35.40	35.45	3,542,100
07 Dec 12	35.48000 +0.34	35.50	34.94	35.40	2,725,400
06 Dec 12	35.14000 -0.26	35.68	35.00	35.25	5,571,900
05 Dec 12	35.40000 +0.10	35.63	34.86	35.30	4,277,000
04 Dec 12	35.30000 +0.60	35.64	34.67	34.79	6,744,100
03 Dec 12	34.70000 +0.09	34.85	34.57	34.78	3,146,300
30 Nov 12	34.61000 +0.52	34.81	33.85	34.19	4,935,400
29 Nov 12	34.09000 +0.21	34.17	33.78	34.08	3,353,700
28 Nov 12	33.88000 +0.70	33.94	32.94	33.16	2,612,600
27 Nov 12	33.18000 -0.11	33.59	33.16	33.19	2,180,400
26 Nov 12	33.29500 -0.11	33.33	33.05	33.22	2,348,500
23 Nov 12	33.40000 +0.56	33.43	32.99	33.06	1,449,800
21 Nov 12	32.84000 +0.20	32.98	32.53	32.75	1,703,700
20 Nov 12	32.64000 -0.28	32.95	32.51	32.80	2,345,400
19 Nov 12	32.92000 +0.27	33.00	32.71	32.93	2,645,500
16 Nov 12	32.65000 +0.01	32.75	32.26	32.58	3,447,300
15 Nov 12	32.64000 +0.40	32.72	32.14	32.38	3,817,700
14 Nov 12	32.23500 -0.31	32.77	32.16	32.60	5,566,500
13 Nov 12	32.54000 -0.16	32.92	32.35	32.55	2,597,200
12 Nov 12	32.70000 -0.20	33.03	32.66	32.95	1,911,900
09 Nov 12	32.90000 -0.08	33.28	32.89	33.01	2,581,600
08 Nov 12	32.98030 -0.49	33.57	32.92	33.50	4,247,900
07 Nov 12	33.47000 -0.92	34.15	33.46	34.11	4,681,500
06 Nov 12	34.39000 +0.15	34.66	34.24	34.42	2,678,900
05 Nov 12	34.24000 -0.15	34.33	33.83	34.18	2,808,500
02 Nov 12	34.39000 +0.03	34.60	34.23	34.59	4,006,300
01 Nov 12	34.36000 +0.33	34.64	33.89	34.08	3,681,700
31 Oct 12	34.02500 +0.02	34.05	33.76	34.00	4,253,100
26 Oct 12	34.01000 +0.61	34.09	32.99	33.13	6,310,600
25 Oct 12	33.40000 +0.04	33.69	33.26	33.53	2,868,700
24 Oct 12	33.36000 +0.05	33.60	33.28	33.56	3,381,500
23 Oct 12	33.31000 -0.18	33.44	32.97	33.19	3,151,800
22 Oct 12	33.49000 +0.25	33.55	33.17	33.44	3,684,900
19 Oct 12	33.24000 -0.23	33.65	33.14	33.45	5,562,600
18 Oct 12	33.47500 +0.03	33.68	33.24	33.46	3,913,800
17 Oct 12	33.44000 +0.20	33.54	32.92	33.12	5,146,400
16 Oct 12	33.24000 +0.91	33.35	32.30	32.44	4,782,200
15 Oct 12	32.33000 +0.39	32.35	31.88	32.01	3,143,200
12 Oct 12	31.94000 +0.16	32.05	31.69	31.78	3,040,300
11 Oct 12	31.78000 +0.27	31.91	31.58	31.85	2,854,600
10 Oct 12	31.51000 -0.17	31.80	31.33	31.64	2,481,700
09 Oct 12	31.68500 -0.55	32.25	31.56	32.22	3,504,400
08 Oct 12	32.23000 -0.24	32.47	32.02	32.26	2,154,800
05 Oct 12	32.47000 -0.21	33.03	32.39	32.83	2,505,100
04 Oct 12	32.68000 +0.08	32.79	32.20	32.62	3,886,900
03 Oct 12	32.60000 +0.03	32.85	32.52	32.73	2,455,700
02 Oct 12	32.57000 -0.05	32.91	32.32	32.82	3,381,600
01 Oct 12	32.62000 +0.18	32.85	32.35	32.58	5,201,900
28 Sep 12	32.43500 -0.38	32.93	32.39	32.65	4,017,900
27 Sep 12	32.82000 +0.30	32.93	32.43	32.67	1,102,700
26 Sep 12	32.52000 -0.38	32.98	32.42	32.91	1,265,271
25 Sep 12	32.89500 -0.52	33.75	32.87	33.70	6,122,000
24 Sep 12	33.41500 -0.42	33.76	33.26	33.39	5,348,300
21 Sep 12	33.83000 -0.70	34.49	33.47	34.36	8,794,400
20 Sep 12	34.52980 +1.41	34.55	33.00	33.25	12,398,400
19 Sep 12	33.12000 +0.55	33.17	32.46	32.80	7,805,300
18 Sep 12	32.57000 -0.84	33.26	32.49	33.23	5,954,700
17 Sep 12	33.41000 +0.07	33.42	32.99	33.29	3,407,700
14 Sep 12	33.34000 +0.53	33.38	32.74	32.93	3,862,300
13 Sep 12	32.81000 +0.39	33.07	32.32	32.49	4,195,200
12 Sep 12	32.42000 -0.01	32.88	32.33	32.59	3,564,800
11 Sep 12	32.43000 +0.30	32.59	31.94	32.06	3,929,200
10 Sep 12	32.13000 -0.33	32.57	32.11	32.36	3,865,300
07 Sep 12	32.46000 -0.33	32.89	32.39	32.83	3,581,300
06 Sep 12	32.79000 +0.53	32.98	32.26	32.26	4,577,200
05 Sep 12	32.26000 +0.82	32.26	31.26	31.39	6,289,600
04 Sep 12	31.43500 +0.16	31.51	31.01	31.24	4,419,800
31 Aug 12	31.27000 -0.19	31.90	31.00	31.65	5,966,300
30 Aug 12	31.46000 -0.50	31.85	31.35	31.77	3,174,800
29 Aug 12	31.96000 -0.10	32.24	31.61	32.14	4,560,900
28 Aug 12	32.06000 -0.26	32.46	32.03	32.36	4,139,800
27 Aug 12	32.32000 +0.06	32.75	32.30	32.47	4,457,400
24 Aug 12	32.26000 -1.24	32.58	31.83	32.58	8,759,600
23 Aug 12	33.50000 -0.34	33.80	33.35	33.66	2,566,700
22 Aug 12	33.84000 +0.09	33.98	33.62	33.74	2,871,000
21 Aug 12	33.75000 -0.17	34.09	33.60	33.78	3,493,200
20 Aug 12	33.92000 +0.12	33.94	33.36	33.66	3,465,000
17 Aug 12	33.80000 +0.15	33.91	33.42	33.73	3,823,000
16 Aug 12	33.65000 +0.74	33.72	32.87	32.89	4,020,000
15 Aug 12	32.91000 +0.81	32.95	32.12	32.24	3,632,300
14 Aug 12	32.10500 -0.17	32.55	32.00	32.51	2,712,500
13 Aug 12	32.27000 -0.37	32.55	32.09	32.48	2,433,900
10 Aug 12	32.64000 -0.01	32.69	32.43	32.57	2,975,800
09 Aug 12	32.65000 +0.14	32.94	32.42	32.60	4,344,400
08 Aug 12	32.51000 +0.14	32.64	32.19	32.19	2,156,700
07 Aug 12	32.37000 +0.23	32.58	32.22	32.24	2,569,000
06 Aug 12	32.14000 +0.12	32.32	32.01	32.02	2,910,600
03 Aug 12	32.02000 +1.44	32.06	31.05	31.15	3,617,100
02 Aug 12	30.58000 -0.11	30.83	30.25	30.46	2,640,000
01 Aug 12	30.69000 -0.19	31.17	30.64	31.05	2,738,800
31 Jul 12	30.88000 -0.13	31.27	30.84	30.99	2,662,900
30 Jul 12	31.01000 -0.89	31.95	30.92	31.89	4,261,200
27 Jul 12	31.89500 +0.95	32.00	31.17	31.26	3,312,900
26 Jul 12	30.94500 +0.61	31.41	30.49	30.85	3,644,200
25 Jul 12	30.33000 +0.32	30.52	29.98	30.06	3,003,700
24 Jul 12	30.01500 -0.63	30.75	29.81	30.67	2,866,400
23 Jul 12	30.64000 -0.74	30.82	30.23	30.81	2,689,800
20 Jul 12	31.38000 -0.51	32.05	31.35	31.93	4,063,500
19 Jul 12	31.88500 +0.45	32.11	31.41	31.51	3,645,700
18 Jul 12	31.43000 +0.78	31.57	30.55	30.65	3,124,400
17 Jul 12	30.65000 +0.25	30.71	29.98	30.71	3,314,000
16 Jul 12	30.40000 -0.25	30.65	30.24	30.65	1,879,600
13 Jul 12	30.65000 +0.51	30.77	30.06	30.18	2,719,000
12 Jul 12	30.14000 -0.06	30.31	29.52	30.11	4,716,800
11 Jul 12	30.20000 -0.24	30.51	29.97	30.51	2,611,700
10 Jul 12	30.44000 +0.01	30.88	30.21	30.70	4,084,700
09 Jul 12	30.43000 -0.94	31.53	30.40	31.29	5,342,900
06 Jul 12	31.37000 -1.16	32.48	31.22	32.20	5,272,700
05 Jul 12	32.53000 +0.02	32.68	32.19	32.22	2,973,000
03 Jul 12	32.51000 +0.32	32.51	32.01	32.01	2,107,800
02 Jul 12	32.19000 -0.18	32.25	31.86	31.86	3,895,800
29 Jun 12	32.37000 +1.20	32.37	31.68	31.74	4,451,000
28 Jun 12	31.17000 -0.24	31.37	30.75	31.26	2,887,800
27 Jun 12	31.41000 +0.34	31.55	31.10	31.28	1,960,300
26 Jun 12	31.07000 +0.23	31.20	30.71	30.90	2,208,600
25 Jun 12	30.84500 -0.72	31.36	30.80	31.26	2,595,400
22 Jun 12	31.56500 +0.34	31.74	31.19	31.40	7,841,700
21 Jun 12	31.23000 -0.76	31.94	31.13	31.82	7,167,100
20 Jun 12	31.99000 -0.90	32.49	30.38	30.67	18,924,900
19 Jun 12	32.89000 +0.26	33.19	32.67	32.84	6,714,500
18 Jun 12	32.63000 +0.24	32.68	32.08	32.27	4,579,500
15 Jun 12	32.39000 +0.72	32.42	31.44	31.75	5,442,600
14 Jun 12	31.67000 -0.12	31.84	31.13	31.35	6,732,700
13 Jun 12	31.79000 +0.02	32.09	31.54	31.65	4,141,000
12 Jun 12	31.77000 +0.64	31.78	31.20	31.34	3,305,700
11 Jun 12	31.13000 -0.52	31.95	31.09	31.90	3,811,400
08 Jun 12	31.65000 +0.33	31.69	31.20	31.25	3,095,900
07 Jun 12	31.32000 -0.37	32.12	31.24	32.06	4,293,100
06 Jun 12	31.69000 +0.99	31.72	30.67	30.91	3,092,800
05 Jun 12	30.70500 +0.40	30.74	30.19	30.19	2,263,800
04 Jun 12	30.31000 +0.49	30.62	29.88	29.88	3,668,100
01 Jun 12	29.82000 -1.23	30.62	29.81	30.37	4,362,000
31 May 12	31.05000 -0.24	31.38	30.76	31.34	4,736,000
30 May 12	31.29000 -0.76	31.83	31.13	31.83	3,426,400
29 May 12	32.05000 +0.45	32.26	31.61	31.88	3,171,200
25 May 12	31.60000 +0.06	31.90	31.50	31.64	2,000,300
24 May 12	31.54000 -0.64	32.17	31.36	32.17	4,116,500
23 May 12	32.18000 +0.17	32.21	31.46	31.70	4,300,000
22 May 12	32.01000 +0.00	32.25	31.63	31.97	3,476,700
21 May 12	32.01000 +0.70	32.07	30.94	31.45	3,420,000
18 May 12	31.31000 -0.70	32.10	31.29	32.10	4,238,200
17 May 12	32.01000 -0.35	32.62	32.01	32.38	4,762,700
16 May 12	32.36000 +0.03	32.74	32.19	32.44	4,373,600
15 May 12	32.33000 +0.10	32.85	32.13	32.23	2,540,300
14 May 12	32.23000 +0.03	32.52	31.67	31.81	3,133,400
11 May 12	32.20000 +0.28	32.46	31.70	31.90	3,183,500
10 May 12	31.92000 -0.60	32.82	31.65	32.73	4,811,500
09 May 12	32.52000 -0.15	32.72	31.82	32.29	4,057,300
08 May 12	32.67000 +0.15	32.75	31.88	32.29	3,592,100
07 May 12	32.52000 -0.09	32.90	32.33	32.48	3,323,000
04 May 12	32.61000 -0.71	33.21	32.50	32.99	2,991,800
03 May 12	33.32000 -0.44	33.94	33.24	33.77	2,670,300
02 May 12	33.76000 -0.01	33.88	33.27	33.63	1,612,300
01 May 12	33.77000 +0.22	34.09	33.47	33.59	2,578,700
30 Apr 12	33.55000 -0.03	33.62	33.40	33.46	2,678,900
27 Apr 12	33.58000 +0.32	33.79	33.21	33.38	3,277,600
26 Apr 12	33.26000 +0.13	33.32	32.92	32.99	2,999,500
25 Apr 12	33.13000 +0.73	33.27	32.46	32.64	3,742,100
24 Apr 12	32.40000 -0.22	32.83	32.23	32.66	4,756,700
23 Apr 12	32.62000 -0.44	32.84	32.32	32.84	3,580,700
20 Apr 12	33.06000 +0.16	33.74	32.69	32.92	3,970,600
19 Apr 12	32.90500 -0.49	33.70	32.69	33.20	3,452,900
18 Apr 12	33.39000 -0.45	33.63	33.25	33.58	2,369,000
17 Apr 12	33.84000 +0.99	33.98	32.93	33.13	4,049,900
16 Apr 12	32.84500 -0.33	33.37	32.69	33.22	3,281,300
13 Apr 12	33.18000 -0.37	33.61	33.16	33.40	2,784,700
12 Apr 12	33.55000 +0.54	33.65	32.87	33.02	3,053,400
11 Apr 12	33.00500 +0.40	33.10	32.63	32.97	3,586,400
10 Apr 12	32.61000 -0.61	33.43	32.53	33.15	5,460,200
09 Apr 12	33.22000 -0.37	33.36	32.77	33.02	3,478,300
05 Apr 12	33.59000 +0.13	33.62	33.14	33.17	3,987,700
04 Apr 12	33.46000 -0.85	34.03	33.36	33.98	4,357,800
03 Apr 12	34.31000 -0.39	34.61	33.99	34.52	2,879,500
02 Apr 12	34.70000 +0.39	34.78	33.80	34.14	4,110,500
30 Mar 12	34.31000 -0.17	34.69	34.24	34.69	5,232,500
29 Mar 12	34.48000 +0.02	34.55	34.16	34.32	2,459,000
28 Mar 12	34.46000 -0.17	34.75	34.28	34.52	4,223,100
27 Mar 12	34.63000 +0.23	34.71	34.28	34.33	4,376,000
26 Mar 12	34.40000 +0.59	34.42	33.93	33.99	4,668,400
23 Mar 12	33.81500 +0.10	33.84	33.50	33.71	3,253,200
22 Mar 12	33.71000 +0.15	33.80	33.22	33.31	5,121,700
21 Mar 12	33.56000 +0.40	33.83	33.10	33.10	5,680,100
20 Mar 12	33.16000 -1.35	33.94	32.88	33.38	16,394,100
19 Mar 12	34.51000 +0.69	34.55	33.56	34.08	6,819,300
16 Mar 12	33.82000 -0.35	34.15	33.66	34.06	5,093,300
15 Mar 12	34.17000 +0.40	34.20	33.63	33.86	3,685,800
14 Mar 12	33.77000 -0.45	34.24	33.66	34.24	3,607,000
13 Mar 12	34.22000 +0.66	34.22	33.42	33.79	3,425,700
12 Mar 12	33.56000 -0.08	33.85	33.27	33.50	2,487,300
09 Mar 12	33.64000 +0.59	33.65	33.08	33.19	2,910,700
08 Mar 12	33.05000 +0.64	33.15	32.67	32.68	3,198,700
07 Mar 12	32.41000 +0.42	32.56	31.96	32.13	3,326,400
06 Mar 12	31.99000 -1.23	33.10	31.90	32.80	7,675,000
05 Mar 12	33.22000 -0.51	33.61	33.04	33.56	3,307,800
02 Mar 12	33.73000 +0.63	33.83	32.91	33.00	4,979,600
01 Mar 12	33.10000 +0.21	33.29	32.77	32.86	2,898,900
29 Feb 12	32.89000 -0.38	33.44	32.86	33.21	4,103,100
28 Feb 12	33.27000 +0.00	33.44	32.98	33.36	4,147,800
27 Feb 12	33.27000 -0.14	33.50	33.09	33.18	3,204,400
24 Feb 12	33.41000 +0.44	33.50	32.86	32.91	3,481,200
23 Feb 12	32.97000 +0.64	33.01	32.10	32.26	3,119,200
22 Feb 12	32.33000 -0.21	32.89	32.24	32.45	3,389,700
21 Feb 12	32.54000 -0.21	33.06	32.47	32.74	3,655,400
17 Feb 12	32.75000 -0.11	33.05	32.75	32.96	3,686,400
16 Feb 12	32.86000 +0.40	32.91	32.45	32.45	3,085,700
15 Feb 12	32.46000 +0.02	32.65	32.35	32.49	3,311,500
14 Feb 12	32.44000 +0.09	32.44	32.06	32.20	4,953,200
13 Feb 12	32.35000 +0.14	32.65	32.00	32.42	3,260,800
10 Feb 12	32.21000 -0.44	32.46	32.05	32.28	2,819,800
09 Feb 12	32.65000 +0.55	32.69	32.09	32.09	4,711,900
08 Feb 12	32.10000 -0.18	32.39	31.93	32.20	3,607,700
07 Feb 12	32.28000 +0.42	32.40	31.70	31.74	3,404,200
06 Feb 12	31.85500 +0.00	32.35	31.52	31.61	4,536,300
03 Feb 12	31.85000 +0.57	32.17	31.60	31.70	4,588,200
02 Feb 12	31.28500 +0.05	31.68	31.21	31.24	3,803,900
01 Feb 12	31.24000 +0.29	31.50	31.09	31.20	4,654,400
31 Jan 12	30.95000 -0.05	31.25	30.85	31.18	3,753,600
30 Jan 12	31.00000 -0.05	31.13	30.55	30.69	5,184,400
27 Jan 12	31.05000 -0.13	31.21	30.31	30.47	4,291,000
26 Jan 12	31.18000 -0.16	31.77	31.00	31.15	4,287,800
25 Jan 12	31.34000 +0.39	31.40	30.51	30.59	5,459,800
24 Jan 12	30.95000 +0.72	31.00	30.08	30.17	4,715,800
23 Jan 12	30.23000 -0.27	30.78	29.98	30.33	5,378,200
20 Jan 12	30.50000 +0.26	30.55	30.18	30.28	4,091,200
19 Jan 12	30.24000 +0.35	30.28	29.88	29.91	4,303,100
18 Jan 12	29.89000 +0.54	29.89	29.22	29.27	4,553,700
17 Jan 12	29.35000 +0.38	29.48	28.99	29.17	2,903,500
13 Jan 12	28.97000 -0.26	29.18	28.45	29.11	2,903,900
12 Jan 12	29.23000 -0.09	29.47	28.83	29.43	3,704,300
11 Jan 12	29.32000 +0.12	29.39	28.96	29.16	3,306,300
10 Jan 12	29.20000 +0.67	29.35	28.61	28.61	4,442,700
09 Jan 12	28.53000 -0.19	28.83	28.44	28.76	3,514,700
06 Jan 12	28.72000 +0.24	28.79	28.14	28.37	5,781,700
05 Jan 12	28.48000 +0.20	28.62	28.05	28.07	2,999,500
04 Jan 12	28.28000 -0.29	28.59	28.04	28.50	3,852,400
03 Jan 12	28.57000 +0.30	29.01	28.51	28.70	4,495,100
30 Dec 11	28.27000 -0.04	28.64	28.26	28.26	3,471,900
29 Dec 11	28.31000 +0.30	28.45	27.98	28.02	2,579,800
28 Dec 11	28.01500 -0.49	28.58	27.93	28.45	2,500,500
27 Dec 11	28.50000 +0.21	28.76	28.16	28.25	3,246,500
23 Dec 11	28.29000 +0.41	28.30	27.95	28.04	3,131,900
22 Dec 11	27.88500 -0.08	28.25	27.70	28.05	5,299,700
21 Dec 11	27.97000 -0.47	28.38	27.40	28.29	7,383,600
20 Dec 11	28.44000 +0.94	28.49	27.86	27.95	4,505,300
19 Dec 11	27.50500 -0.70	28.29	27.40	28.06	6,635,000
16 Dec 11	28.20000 +1.74	28.93	27.62	27.73	14,464,700
15 Dec 11	26.46000 -0.06	27.01	26.39	26.80	5,819,000
14 Dec 11	26.52000 -0.47	27.15	26.25	26.80	7,277,900
13 Dec 11	26.99000 -0.40	27.70	26.89	27.55	8,728,700
12 Dec 11	27.39000 -0.65	27.80	27.10	27.73	4,825,100
09 Dec 11	28.04000 +0.66	28.15	27.30	27.35	4,227,400
08 Dec 11	27.38000 -0.48	28.11	27.32	27.74	4,742,300
07 Dec 11	27.86000 -0.10	27.99	27.16	27.87	5,501,100
06 Dec 11	27.96000 +0.05	28.18	27.84	28.01	4,075,400
05 Dec 11	27.91000 +0.80	28.07	27.25	27.43	4,979,900
02 Dec 11	27.11000 -0.03	27.45	27.01	27.35	3,752,600
01 Dec 11	27.14000 -0.28	27.45	26.90	26.93	4,908,200
30 Nov 11	27.42000 +1.35	27.43	26.61	26.80	6,276,100
29 Nov 11	26.07000 -0.55	26.69	25.94	26.69	8,097,000
28 Nov 11	26.62000 +0.79	26.88	26.41	26.49	5,923,300
25 Nov 11	25.83000 -0.11	26.06	25.72	25.72	2,946,700
23 Nov 11	25.94000 -0.39	26.17	25.80	26.05	5,496,100
22 Nov 11	26.33000 -0.30	26.65	26.20	26.47	5,008,100
21 Nov 11	26.63000 -0.55	26.86	26.33	26.85	6,730,600
18 Nov 11	27.18000 -0.51	27.76	27.13	27.72	6,119,700
17 Nov 11	27.69000 -0.85	28.55	27.49	28.48	6,939,600
16 Nov 11	28.54000 +0.07	29.07	28.00	28.24	6,319,800
15 Nov 11	28.47000 +0.23	28.59	28.11	28.13	5,688,900
14 Nov 11	28.24000 -0.19	28.74	28.16	28.35	4,715,500
11 Nov 11	28.43000 +0.40	28.79	28.02	28.17	8,354,700
10 Nov 11	28.03000 -0.05	28.28	27.62	28.22	8,969,500
09 Nov 11	28.08000 -2.34	28.48	26.13	27.49	27,277,200
08 Nov 11	30.42000 +0.50	30.68	30.04	30.16	6,593,900
07 Nov 11	29.92000 +0.13	29.99	29.04	29.67	4,303,500
04 Nov 11	29.79000 -0.37	30.07	29.61	29.97	6,212,200
03 Nov 11	30.16000 +0.81	30.22	29.49	29.63	5,568,800
02 Nov 11	29.35000 +0.76	29.67	28.83	28.88	9,150,300
01 Nov 11	28.59000 -0.82	28.85	28.13	28.52	12,232,200
31 Oct 11	29.41000 +0.39	29.72	28.45	28.48	12,805,900
28 Oct 11	29.02000 +0.68	29.06	28.08	28.15	4,545,700
27 Oct 11	28.34000 +0.53	28.68	28.14	28.51	7,891,500
26 Oct 11	27.81000 -0.04	28.15	27.25	28.09	6,735,200
25 Oct 11	27.85000 -0.35	28.28	27.77	28.05	6,455,700
24 Oct 11	28.20000 +0.90	28.23	27.24	27.31	6,770,700
21 Oct 11	27.30000 +1.22	27.41	26.35	26.39	7,311,100
20 Oct 11	26.08000 +0.06	26.20	25.50	26.03	8,007,200
19 Oct 11	26.02000 -0.74	26.75	25.91	26.57	3,908,200
18 Oct 11	26.76000 +0.52	26.99	25.86	26.30	9,990,500
17 Oct 11	26.24000 -0.57	27.06	26.11	26.99	5,372,800
14 Oct 11	26.81000 +1.01	27.65	26.37	27.13	18,683,900
13 Oct 11	25.80000 -0.08	25.89	25.39	25.80	4,516,800
12 Oct 11	25.88000 +0.04	26.28	25.80	26.09	4,819,100
11 Oct 11	25.84000 +0.08	26.07	25.53	25.73	4,367,100
10 Oct 11	25.76000 +0.48	26.08	25.45	25.74	4,036,200
07 Oct 11	25.28000 -0.05	25.67	25.03	25.42	4,105,500
06 Oct 11	25.33000 +0.66	25.34	24.49	24.60	3,846,300
05 Oct 11	24.67500 +0.63	24.80	23.74	24.07	5,511,200
04 Oct 11	24.04000 +0.78	24.07	22.89	22.97	7,106,200
03 Oct 11	23.26000 -0.91	24.22	23.24	23.90	7,995,200
30 Sep 11	24.17000 -0.82	24.70	24.14	24.60	6,563,300
29 Sep 11	24.99000 -0.12	25.83	24.45	25.60	6,030,100
28 Sep 11	25.11000 -0.45	25.80	25.04	25.62	4,783,900
27 Sep 11	25.56000 +0.43	26.14	25.36	25.54	5,871,400
26 Sep 11	25.13000 +0.25	25.17	24.31	24.99	5,245,200
23 Sep 11	24.88000 +0.57	25.00	23.97	24.16	5,681,700
22 Sep 11	24.31000 -0.58	24.40	23.87	23.99	11,130,000
21 Sep 11	24.89000 +0.25	26.30	24.88	25.95	15,700,200
20 Sep 11	24.64000 -0.63	25.40	24.53	25.40	11,626,800
19 Sep 11	25.27000 -0.25	25.51	24.84	25.22	7,670,200
16 Sep 11	25.52000 -0.60	25.85	25.25	25.81	13,048,300
15 Sep 11	26.12000 +0.37	26.18	25.69	26.03	5,478,600
14 Sep 11	25.75500 +0.57	26.09	24.99	25.36	5,069,300
13 Sep 11	25.18000 -0.02	25.44	24.86	25.25	7,253,900
12 Sep 11	25.20000 +0.56	25.23	24.24	24.34	6,505,500
09 Sep 11	24.64000 -0.35	25.10	24.42	24.73	6,805,600
08 Sep 11	24.99000 -0.31	25.25	24.86	25.23	5,993,400
07 Sep 11	25.30000 +1.56	25.34	24.02	24.10	7,951,500
06 Sep 11	23.74000 -0.41	23.81	23.20	23.46	5,579,700
02 Sep 11	24.15000 -0.62	24.32	23.77	24.29	6,477,100
01 Sep 11	24.77000 -0.47	25.43	24.69	25.35	4,679,400
31 Aug 11	25.24000 +0.05	25.87	25.04	25.35	5,257,300
30 Aug 11	25.19000 -0.32	25.39	24.90	25.20	5,029,900
29 Aug 11	25.51500 +0.97	25.58	24.84	24.96	3,896,000
26 Aug 11	24.54000 +0.68	24.75	23.55	23.82	4,268,400
25 Aug 11	23.86500 -0.24	24.46	23.75	24.29	6,834,100
24 Aug 11	24.10000 +0.32	24.14	23.45	23.74	5,972,600
23 Aug 11	23.78000 +0.61	23.78	23.17	23.30	6,317,800
22 Aug 11	23.17000 +0.48	23.35	22.84	23.19	6,028,400
19 Aug 11	22.69000 -0.59	23.67	22.67	23.05	7,304,500
18 Aug 11	23.28000 -1.28	23.85	23.00	23.80	10,522,500
17 Aug 11	24.56000 -0.07	25.15	24.31	24.57	5,754,300
16 Aug 11	24.63000 -0.02	24.75	24.22	24.33	7,402,600
15 Aug 11	24.65000 +0.55	24.65	24.15	24.16	4,258,500
12 Aug 11	24.10000 +0.10	24.27	23.78	23.88	7,304,800
11 Aug 11	24.00000 +1.20	24.33	22.67	22.98	14,533,400
10 Aug 11	22.80000 -2.01	24.37	22.75	24.25	14,534,600
09 Aug 11	24.81000 +0.90	24.85	23.20	24.09	12,034,700
08 Aug 11	23.91000 -1.71	25.21	23.91	24.77	11,923,600
05 Aug 11	25.62000 -0.53	26.50	25.16	26.40	14,940,600
04 Aug 11	26.15000 -1.22	27.12	26.12	26.91	11,350,400
03 Aug 11	27.37000 +0.34	27.41	26.57	27.12	4,832,100
02 Aug 11	27.03000 -0.64	27.75	27.01	27.51	4,707,900
01 Aug 11	27.67000 -0.04	28.04	27.23	27.95	6,798,000
29 Jul 11	27.71000 -0.31	28.15	27.63	28.00	8,024,200
28 Jul 11	28.02000 -0.48	28.66	28.00	28.43	9,289,100
27 Jul 11	28.50000 -1.13	29.48	28.46	29.46	6,108,100
26 Jul 11	29.63000 -0.02	29.85	29.35	29.67	2,910,600
25 Jul 11	29.65000 -0.07	29.83	29.32	29.56	3,673,100
22 Jul 11	29.72000 +0.16	29.85	29.10	29.69	5,349,400
21 Jul 11	29.56000 +0.40	30.03	29.17	29.22	6,380,700
20 Jul 11	29.16000 -0.24	29.45	29.03	29.40	3,747,600
19 Jul 11	29.40000 +0.63	29.63	28.93	29.02	4,944,300
18 Jul 11	28.77000 -0.52	29.18	28.34	29.18	5,789,500
15 Jul 11	29.29000 -0.06	29.57	29.02	29.43	5,232,800
14 Jul 11	29.35000 -0.72	30.22	29.25	30.12	7,159,600
13 Jul 11	30.07000 -0.28	30.76	29.97	30.52	5,277,400
12 Jul 11	30.35000 -0.63	30.80	30.23	30.80	5,665,300
11 Jul 11	30.98000 -0.56	31.33	30.76	31.18	3,725,400
08 Jul 11	31.54000 -0.53	32.00	31.12	31.80	4,917,600
07 Jul 11	32.07000 +0.42	32.35	31.76	31.85	4,938,000
06 Jul 11	31.65000 +0.13	31.79	31.45	31.52	2,873,100
05 Jul 11	31.52000 -0.01	31.60	31.24	31.42	3,513,400
01 Jul 11	31.53000 +0.08	31.65	31.24	31.33	4,218,400
30 Jun 11	31.45000 +0.30	31.60	31.05	31.21	5,519,700
29 Jun 11	31.15000 +0.36	31.26	30.88	30.95	5,023,600
28 Jun 11	30.79000 -0.10	31.03	30.71	31.03	5,469,600
27 Jun 11	30.89000 +0.92	31.13	29.82	29.84	7,080,400
24 Jun 11	29.97000 -0.47	30.34	29.73	30.27	8,299,100
23 Jun 11	30.44000 +0.43	30.48	29.63	29.67	8,866,400
22 Jun 11	30.01000 -2.00	30.77	29.78	30.30	22,453,100
21 Jun 11	32.01000 +1.06	32.03	31.15	31.20	9,031,900
20 Jun 11	30.95000 +0.48	31.09	30.26	30.27	8,884,600
17 Jun 11	30.47000 -0.33	31.33	30.44	31.33	10,549,200
16 Jun 11	30.80000 -0.33	31.24	30.43	31.09	5,988,200
15 Jun 11	31.13000 -0.96	31.81	31.07	31.74	5,132,500
14 Jun 11	32.09000 +0.43	32.52	31.80	31.95	4,762,700
13 Jun 11	31.66000 -0.01	31.93	31.58	31.67	3,756,300
10 Jun 11	31.67000 -0.55	32.23	31.58	32.23	5,023,200
09 Jun 11	32.21500 -0.03	32.48	32.05	32.35	3,550,600
08 Jun 11	32.24000 -0.77	33.01	32.20	32.87	4,481,300
07 Jun 11	33.01000 +0.17	33.31	32.67	33.00	4,301,800
06 Jun 11	32.84000 -0.43	33.41	32.82	33.17	3,075,400
03 Jun 11	33.27000 -0.99	33.93	33.26	33.80	3,930,000
02 Jun 11	34.26000 +0.14	34.28	33.72	34.07	6,012,000
01 Jun 11	34.12000 -0.51	34.82	34.11	34.53	3,569,400
31 May 11	34.63000 +0.34	34.84	34.41	34.61	3,938,000
27 May 11	34.29000 -0.25	34.56	34.08	34.46	4,040,100
26 May 11	34.54000 +0.41	34.63	33.96	34.07	2,789,400
25 May 11	34.13000 -0.01	34.37	33.94	34.10	2,961,300
24 May 11	34.14000 -0.29	34.69	33.99	34.56	2,807,100
23 May 11	34.43000 -0.88	34.81	34.17	34.72	3,605,300
20 May 11	35.31000 -0.10	35.67	35.21	35.46	3,246,700
19 May 11	35.41000 +0.54	35.51	34.87	34.98	4,252,800
18 May 11	34.87000 +0.15	34.95	34.43	34.60	2,209,800
17 May 11	34.72000 +0.33	34.97	34.21	34.39	5,348,600
16 May 11	34.39000 -0.94	35.36	34.34	35.13	3,879,500
13 May 11	35.33000 -0.53	35.85	35.21	35.75	4,072,300
12 May 11	35.86000 +0.46	35.89	35.18	35.32	6,100,000
11 May 11	35.40000 +0.65	35.99	34.92	35.00	8,700,000
10 May 11	34.75000 +0.78	34.86	34.01	34.10	4,194,200
09 May 11	33.97000 +0.57	34.25	33.24	33.34	5,395,100
06 May 11	33.40000 +0.46	33.88	33.09	33.32	4,903,100
05 May 11	32.94000 -0.28	33.39	32.75	33.12	3,500,000
04 May 11	33.22000 -0.27	33.58	33.00	33.41	3,903,300
03 May 11	33.49000 -0.06	33.70	33.10	33.46	3,000,000
02 May 11	33.55000 +0.00	33.95	33.46	33.68	3,500,800
29 Apr 11	33.55000 -0.47	34.12	33.47	34.05	5,228,700
28 Apr 11	34.02000 +0.37	34.14	33.64	33.64	3,300,000
27 Apr 11	33.65000 +0.52	33.69	33.07	33.14	5,092,200
26 Apr 11	33.13000 -0.10	33.35	32.91	33.28	7,700,000
25 Apr 11	33.23000 -0.25	33.72	33.14	33.58	5,236,400
21 Apr 11	33.48000 -0.21	33.76	33.38	33.69	6,779,600
20 Apr 11	33.69000 +0.04	34.00	33.30	33.48	9,636,500
19 Apr 11	33.65000 -0.20	34.02	33.58	33.85	4,723,300
18 Apr 11	33.85000 -0.66	34.14	33.29	34.07	5,449,000
15 Apr 11	34.51000 +0.18	34.73	34.24	34.41	6,120,900
14 Apr 11	34.33000 +0.12	34.52	33.83	33.90	4,628,700
13 Apr 11	34.21000 +0.12	34.44	33.79	34.30	5,072,100
12 Apr 11	34.09000 -0.29	34.29	33.87	34.21	4,631,700
11 Apr 11	34.38000 +0.23	34.71	34.19	34.20	6,796,900
08 Apr 11	34.15000 -0.33	34.68	33.95	34.62	4,721,400
07 Apr 11	34.48000 +0.24	34.59	34.08	34.11	5,318,800
06 Apr 11	34.24000 +0.06	34.55	33.81	34.44	5,304,300
05 Apr 11	34.18000 -0.19	34.42	34.06	34.20	5,494,500
04 Apr 11	34.37000 +0.21	34.58	34.23	34.26	5,498,500
01 Apr 11	34.16000 +1.00	34.64	33.34	33.53	10,489,700
31 Mar 11	33.16000 +0.21	33.30	32.80	32.88	7,720,000
30 Mar 11	32.95000 +0.33	33.06	32.72	32.79	7,082,600
29 Mar 11	32.62000 +0.19	32.88	32.27	32.45	8,032,300
28 Mar 11	32.43000 -0.21	32.81	32.33	32.81	5,639,400
25 Mar 11	32.64000 +0.05	32.92	32.49	32.81	8,997,300
24 Mar 11	32.59000 +0.91	32.71	31.73	31.73	11,754,200
23 Mar 11	31.68000 -1.20	32.72	30.76	32.61	17,689,600
22 Mar 11	32.88000 +0.54	33.04	32.28	32.34	11,264,800
21 Mar 11	32.34000 +0.35	32.85	32.11	32.31	5,670,300
18 Mar 11	31.99000 +0.16	32.40	31.93	32.11	6,921,600
17 Mar 11	31.83500 -0.26	32.57	31.53	32.57	9,127,200
16 Mar 11	32.09000 -0.95	32.80	31.79	32.68	8,168,600
15 Mar 11	33.04000 -1.04	33.24	32.16	32.45	6,682,500
14 Mar 11	34.08000 -0.53	34.45	33.52	34.22	5,577,100
11 Mar 11	34.61000 -0.25	34.87	33.96	34.70	5,058,900
10 Mar 11	34.86000 -0.27	35.16	34.15	34.68	5,265,900
09 Mar 11	35.13000 -0.16	35.63	35.02	35.17	3,435,800
08 Mar 11	35.29000 +0.57	35.66	34.44	34.80	3,783,800
07 Mar 11	34.72000 -0.55	35.60	34.25	35.45	5,003,600
04 Mar 11	35.27000 +0.22	35.50	34.70	34.94	4,005,900
03 Mar 11	35.05000 +0.57	35.35	34.80	34.82	3,148,200
02 Mar 11	34.48000 +0.51	34.82	33.91	33.94	4,562,000
01 Mar 11	33.97000 -0.53	34.79	33.67	34.73	5,908,400
28 Feb 11	34.50000 -0.13	35.00	34.16	34.68	4,936,900
25 Feb 11	34.63000 +1.18	34.94	34.14	34.15	5,620,300
24 Feb 11	33.45000 +0.07	33.63	32.94	33.35	3,965,500
23 Feb 11	33.38000 -0.36	33.74	32.93	33.70	4,734,100
22 Feb 11	33.74000 -1.65	35.13	33.72	34.93	6,549,600
18 Feb 11	35.39000 +0.41	35.84	35.00	35.10	6,779,700
17 Feb 11	34.98000 +0.29	35.10	34.42	34.48	4,395,700
16 Feb 11	34.69000 +0.75	35.17	33.90	34.00	7,727,900
15 Feb 11	33.94000 +0.08	34.00	33.47	33.68	3,145,600
14 Feb 11	33.86000 +0.19	34.00	33.60	33.70	2,746,300
11 Feb 11	33.67000 +0.10	33.68	33.10	33.42	3,113,400
10 Feb 11	33.57000 +0.56	33.57	32.76	32.86	4,010,800
09 Feb 11	33.01000 -0.56	33.49	32.72	33.47	4,327,600
08 Feb 11	33.57000 +0.01	33.65	33.19	33.63	2,074,900
07 Feb 11	33.56000 +0.20	33.69	33.35	33.48	3,679,400
04 Feb 11	33.36000 -0.17	33.72	33.17	33.57	6,534,800
03 Feb 11	33.53000 +0.10	33.60	32.98	33.27	3,043,800
02 Feb 11	33.43000 -0.08	33.99	33.29	33.29	3,046,100
01 Feb 11	33.51000 +0.46	33.86	33.22	33.25	4,738,000
31 Jan 11	33.05000 +0.56	33.13	32.57	32.60	5,390,600
28 Jan 11	32.49000 -1.36	33.99	32.34	33.93	6,506,700
27 Jan 11	33.85000 +0.33	34.00	33.44	33.48	4,679,400
26 Jan 11	33.52000 -0.04	33.89	33.34	33.36	5,913,500
25 Jan 11	33.56000 -0.47	33.71	32.98	32.98	8,191,400
24 Jan 11	34.03000 +0.76	34.13	33.28	33.36	7,387,900
21 Jan 11	33.27000 -0.22	33.92	33.19	33.79	5,714,800
20 Jan 11	33.49000 -0.42	33.75	32.68	33.66	8,531,800
19 Jan 11	33.91000 -0.27	34.25	33.64	34.12	5,899,200
18 Jan 11	34.18000 +0.39	34.30	33.54	33.55	5,722,100
14 Jan 11	33.79000 +0.41	33.92	33.32	33.41	5,767,300
13 Jan 11	33.38000 -0.19	33.72	33.07	33.58	7,594,800
12 Jan 11	33.57250 +0.59	33.74	33.06	33.14	7,319,100
11 Jan 11	32.98000 +0.02	33.26	32.66	33.13	7,110,600
10 Jan 11	32.96000 +0.92	33.10	31.95	32.30	10,377,900
07 Jan 11	32.04000 -0.23	32.22	31.50	32.18	6,828,500
06 Jan 11	32.27000 +0.05	32.29	31.88	32.13	6,230,900
05 Jan 11	32.22000 +0.71	32.24	31.42	31.48	7,143,500
04 Jan 11	31.51000 +0.22	31.65	31.18	31.28	8,038,100
03 Jan 11	31.29000 +0.51	31.48	30.79	30.83	6,245,500
31 Dec 10	30.78000 +0.21	30.80	30.42	30.52	2,841,300
30 Dec 10	30.57000 -0.40	31.10	30.57	30.92	3,435,500
29 Dec 10	30.97000 +0.05	31.12	30.84	30.93	2,662,600
28 Dec 10	30.92000 -0.03	31.17	30.69	31.12	3,748,400
27 Dec 10	30.95000 +0.10	31.04	30.62	30.70	2,920,300
23 Dec 10	30.85000 +0.20	30.88	30.54	30.54	3,027,200
22 Dec 10	30.64750 -0.28	30.89	30.30	30.85	6,343,500
21 Dec 10	30.93000 +1.75	31.15	30.28	30.98	23,465,600
20 Dec 10	29.17750 +0.39	29.42	28.98	29.01	11,973,600
17 Dec 10	28.79000 +0.27	28.96	28.38	28.57	11,646,400
16 Dec 10	28.52000 +0.80	28.52	27.51	27.81	7,665,700
15 Dec 10	27.72000 -0.43	28.43	27.68	28.06	6,462,500
14 Dec 10	28.15000 +0.34	28.18	27.67	27.86	6,546,500
13 Dec 10	27.81000 -0.90	28.69	27.80	28.58	8,839,200
10 Dec 10	28.71000 +0.11	28.81	28.38	28.63	5,346,100
09 Dec 10	28.60000 -0.61	29.49	28.48	29.43	10,393,700
08 Dec 10	29.21000 +0.19	29.28	29.00	29.03	4,880,400
07 Dec 10	29.02000 -0.21	29.55	28.89	29.50	7,598,300
06 Dec 10	29.23000 +0.09	29.42	28.86	29.02	6,059,700
03 Dec 10	29.14000 +0.04	29.28	28.91	28.91	4,868,200
02 Dec 10	29.10000 +0.73	29.13	28.36	28.48	5,769,700
01 Dec 10	28.37000 +0.57	28.58	28.13	28.15	6,306,700
30 Nov 10	27.80000 -0.56	28.13	27.66	27.97	5,831,600
29 Nov 10	28.36000 -0.36	28.67	27.98	28.40	4,553,500
26 Nov 10	28.72000 +0.32	28.79	27.98	28.12	2,658,300
24 Nov 10	28.40000 +0.21	28.77	28.25	28.32	7,025,500
23 Nov 10	28.19000 -0.99	28.80	27.49	28.80	14,184,600
22 Nov 10	29.18000 +0.32	29.23	28.55	28.72	4,450,100
19 Nov 10	28.86000 +0.18	29.19	28.62	28.66	6,047,700
18 Nov 10	28.68000 -0.22	29.47	28.68	29.26	6,761,500
17 Nov 10	28.90000 -0.12	29.27	28.66	28.97	6,688,200
16 Nov 10	29.02000 -0.49	29.49	28.89	29.23	7,979,500
15 Nov 10	29.51000 -0.03	29.82	29.40	29.57	5,192,200
12 Nov 10	29.54000 -0.40	29.85	29.15	29.69	8,462,900
11 Nov 10	29.94000 +0.15	29.95	29.18	29.37	6,408,600
10 Nov 10	29.79000 +0.30	29.90	29.35	29.54	6,356,400
09 Nov 10	29.49000 +0.20	29.85	29.34	29.40	6,304,600
08 Nov 10	29.29000 +0.15	29.35	28.88	29.00	5,143,300
05 Nov 10	29.14000 -0.32	29.71	29.07	29.43	7,584,300
04 Nov 10	29.46000 +0.66	29.49	29.07	29.11	6,191,500
03 Nov 10	28.80000 -0.22	29.09	28.52	29.02	6,423,800
02 Nov 10	29.02000 +0.80	29.15	28.20	28.38	9,643,100
01 Nov 10	28.22000 +0.07	28.48	28.00	28.29	5,394,700
29 Oct 10	28.15000 +0.05	28.36	28.03	28.16	6,211,500
28 Oct 10	28.10000 -0.07	28.30	27.95	28.27	9,750,800
27 Oct 10	28.17000 +0.03	28.23	27.80	27.95	10,814,600
26 Oct 10	28.14000 -0.06	28.77	27.95	28.04	12,548,300
25 Oct 10	28.20000 -0.01	28.40	27.85	28.20	13,727,400
22 Oct 10	28.21000 +0.51	28.25	27.58	27.75	6,902,100
21 Oct 10	27.70000 -0.51	28.35	27.26	28.32	9,217,600
20 Oct 10	28.21000 +0.63	28.40	27.46	27.71	9,200,400
19 Oct 10	27.58000 -0.48	27.93	27.32	27.68	9,833,100
18 Oct 10	28.06000 -0.02	28.19	27.48	27.80	8,068,200
15 Oct 10	28.08000 +0.59	28.35	27.30	27.62	20,402,000
14 Oct 10	27.49000 -0.22	28.00	27.20	27.85	7,435,600
13 Oct 10	27.71000 +0.05	28.00	27.53	27.78	9,441,600
12 Oct 10	27.66000 +0.41	27.78	27.02	27.23	10,274,400
11 Oct 10	27.25000 +0.26	27.49	26.99	27.05	10,459,000
08 Oct 10	26.99000 -1.70	27.65	26.86	27.52	44,108,800
07 Oct 10	28.69000 +2.96	30.00	25.45	25.80	66,892,700
06 Oct 10	25.73000 -0.04	26.10	25.50	26.00	12,636,900
05 Oct 10	25.77000 +0.17	26.00	25.66	25.79	14,809,600
04 Oct 10	25.60000 -0.67	26.40	25.56	26.14	12,822,500
01 Oct 10	26.27000 +0.12	26.49	26.15	26.15	8,923,400
30 Sep 10	26.15000 +0.11	26.32	25.70	26.25	17,408,200
29 Sep 10	26.04000 -0.24	26.34	26.00	26.27	14,196,200
28 Sep 10	26.28000 -0.60	26.92	26.13	26.91	25,302,600
27 Sep 10	26.88000 +0.00	27.08	26.63	26.88	11,294,500
24 Sep 10	26.87750 +0.47	26.92	26.42	26.68	23,950,500
23 Sep 10	26.41000 -0.26	26.84	26.29	26.58	31,770,800
22 Sep 10	26.67000 -6.27	26.85	25.81	25.89	108,752,400
21 Sep 10	32.94000 -0.17	33.68	32.84	33.66	24,824,300
20 Sep 10	33.10990 +0.33	33.50	32.88	33.34	8,431,600
17 Sep 10	32.78000 -0.07	33.38	32.67	33.13	11,075,400
16 Sep 10	32.85000 +0.09	33.13	32.62	32.76	6,240,400
15 Sep 10	32.76000 +0.28	32.77	32.14	32.26	4,407,300
14 Sep 10	32.47500 +0.23	32.87	32.08	32.08	6,011,200
13 Sep 10	32.24000 +0.04	32.55	31.96	32.29	6,416,700
10 Sep 10	32.20000 -0.66	32.64	31.85	32.56	15,942,400
09 Sep 10	32.86000 +3.55	33.23	31.30	31.90	38,740,500
08 Sep 10	29.31000 +0.14	29.62	29.23	29.32	5,205,600
07 Sep 10	29.17000 -0.32	29.57	29.10	29.48	4,154,100
03 Sep 10	29.49000 +0.07	29.91	29.25	29.66	6,035,600
02 Sep 10	29.42000 +0.57	29.42	28.86	29.00	6,125,600
01 Sep 10	28.85000 +1.15	28.90	27.89	28.14	6,116,300
31 Aug 10	27.70000 -0.09	27.97	27.50	27.73	8,491,100
30 Aug 10	27.79000 -0.19	28.10	27.63	27.79	4,870,300
27 Aug 10	27.98000 +0.60	28.06	27.02	27.48	7,342,400
26 Aug 10	27.38000 -0.10	27.78	27.12	27.65	12,818,200
25 Aug 10	27.48000 -0.45	27.80	27.42	27.59	12,706,000
24 Aug 10	27.93000 +0.11	28.06	27.29	27.56	7,822,400
23 Aug 10	27.82000 -0.10	28.38	27.63	28.09	4,413,600
20 Aug 10	27.92000 +0.23	28.04	27.41	27.74	5,253,800
19 Aug 10	27.69000 -0.41	28.14	27.27	27.87	5,126,700
18 Aug 10	28.10000 +0.15	28.27	27.49	27.79	4,006,400
17 Aug 10	27.95500 +0.59	28.07	27.42	27.50	6,817,500
16 Aug 10	27.36000 -0.65	27.84	27.21	27.82	6,334,500
13 Aug 10	28.01000 -0.07	28.34	27.86	27.92	6,625,500
12 Aug 10	28.08000 -0.17	28.33	27.76	27.80	7,694,000
11 Aug 10	28.25000 -0.92	28.85	28.23	28.83	7,505,800
10 Aug 10	29.17000 -0.35	29.41	28.76	29.23	4,063,200
09 Aug 10	29.52000 +0.29	29.54	29.12	29.40	3,483,400
06 Aug 10	29.23000 -0.21	29.42	28.73	29.06	5,149,200
05 Aug 10	29.44000 -0.26	29.64	29.24	29.41	4,612,600
04 Aug 10	29.70000 +0.58	29.75	29.06	29.14	6,700,600
03 Aug 10	29.12000 -0.48	29.49	28.93	29.48	5,651,900
02 Aug 10	29.60000 +0.88	29.76	28.90	29.11	5,584,700
30 Jul 10	28.72000 +0.02	28.84	28.11	28.40	4,531,500
29 Jul 10	28.70000 +0.01	29.10	28.38	28.76	5,320,300
28 Jul 10	28.69000 -0.53	29.37	28.59	29.11	4,451,700
27 Jul 10	29.22000 +0.05	29.39	28.83	29.20	5,175,400
26 Jul 10	29.17000 -0.06	29.28	28.81	29.15	5,061,800
23 Jul 10	29.23000 +0.65	29.35	28.54	28.60	7,703,200
22 Jul 10	28.58000 +0.91	28.74	27.80	27.91	6,138,500
21 Jul 10	27.67000 -0.20	28.28	27.52	27.94	8,314,700
20 Jul 10	27.87000 +0.20	27.87	26.94	27.18	5,690,600
19 Jul 10	27.67000 +0.28	27.80	27.29	27.50	5,151,900
16 Jul 10	27.39000 -0.83	28.29	27.21	28.27	7,254,200
15 Jul 10	28.22000 +0.19	28.30	27.72	27.94	4,838,200
14 Jul 10	28.03000 -0.08	28.42	27.67	28.17	9,457,100
13 Jul 10	28.11000 +1.02	28.43	27.24	27.35	13,577,900
12 Jul 10	27.09000 -0.11	27.61	26.94	27.27	7,012,700
09 Jul 10	27.20000 +0.35	27.24	26.71	26.86	5,317,000
08 Jul 10	26.85000 +0.06	27.05	26.42	26.96	8,852,000
07 Jul 10	26.79000 +0.45	26.85	26.20	26.34	11,753,300
06 Jul 10	26.34000 -0.39	27.37	26.04	27.18	13,509,200
02 Jul 10	26.73000 +0.07	26.99	26.33	26.69	10,420,400
01 Jul 10	26.66000 +0.23	26.88	26.01	26.52	15,728,500
30 Jun 10	26.43000 -0.47	27.20	26.32	26.82	17,468,400
29 Jun 10	26.90000 -1.82	28.37	26.76	28.37	22,062,500
28 Jun 10	28.72000 -1.13	30.09	28.71	29.85	14,508,100
25 Jun 10	29.85000 -0.41	30.57	29.69	30.43	15,030,600
24 Jun 10	30.26000 -0.12	30.81	30.10	30.36	20,287,000
23 Jun 10	30.38000 -2.38	32.42	30.18	32.35	35,847,400
22 Jun 10	32.76250 -0.37	33.77	32.68	33.34	9,593,600
21 Jun 10	33.13000 -0.39	33.96	32.93	33.77	5,762,500
18 Jun 10	33.52000 +0.40	34.00	33.04	33.12	9,514,000
17 Jun 10	33.12000 +0.68	33.22	32.60	32.62	7,250,700
16 Jun 10	32.44000 -0.07	32.59	32.22	32.38	4,614,500
15 Jun 10	32.51000 +0.81	32.62	31.78	31.89	5,930,200
14 Jun 10	31.70000 -0.03	32.38	31.64	32.00	5,240,100
11 Jun 10	31.73000 +0.01	31.84	31.16	31.21	7,233,200
10 Jun 10	31.72000 +0.99	31.76	30.83	31.34	5,666,800
09 Jun 10	30.73000 -0.27	31.52	30.63	31.14	5,808,400
08 Jun 10	31.00000 -0.06	31.26	30.60	31.15	7,767,400
07 Jun 10	31.06000 -0.53	31.74	30.94	31.70	8,385,500
04 Jun 10	31.59250 -1.31	32.47	31.49	32.15	8,507,500
03 Jun 10	32.90000 -0.04	33.16	32.65	32.92	8,847,400
02 Jun 10	32.94000 +0.81	32.97	31.79	32.27	7,213,700
01 Jun 10	32.13000 +0.05	33.04	32.10	32.36	9,744,400
28 May 10	32.08000 -0.12	32.42	31.69	32.19	8,778,900
27 May 10	32.20000 +1.26	32.21	31.39	31.43	7,496,400
26 May 10	30.94000 -0.61	31.72	30.80	31.65	8,820,600
25 May 10	31.55000 -0.08	31.56	30.48	30.75	6,368,800
24 May 10	31.63000 -0.55	32.17	31.61	31.82	6,543,800
21 May 10	32.18000 +0.44	32.33	30.97	31.15	7,758,200
20 May 10	31.74000 -1.14	32.55	31.62	32.20	8,094,200
19 May 10	32.88000 -0.40	33.66	32.53	33.22	6,098,200
18 May 10	33.28000 -0.53	34.31	33.04	33.72	6,208,900
17 May 10	33.81000 +0.09	34.22	33.18	33.98	6,235,300
14 May 10	33.72000 -0.69	34.40	33.26	34.24	6,832,100
13 May 10	34.41000 -0.39	35.40	34.36	34.79	4,958,000
12 May 10	34.80000 +1.00	34.93	34.06	34.12	7,973,900
11 May 10	33.80000 -0.48	34.38	33.70	33.95	6,929,000
10 May 10	34.28000 +1.86	34.29	32.75	32.75	11,416,600
07 May 10	32.42000 -0.07	32.96	31.68	32.76	14,897,300
06 May 10	32.49000 -0.47	33.74	30.24	32.80	14,650,200
05 May 10	32.96000 -0.18	33.58	32.54	32.68	12,226,200
04 May 10	33.14000 -0.45	33.17	32.22	33.12	11,030,000
03 May 10	33.59000 -0.01	33.96	33.40	33.68	8,863,200
30 Apr 10	33.60000 -1.36	34.99	33.56	34.97	12,735,800
29 Apr 10	34.96000 -0.51	35.56	34.54	35.27	10,958,300
28 Apr 10	35.47000 +0.13	35.61	35.05	35.48	5,290,000
27 Apr 10	35.34000 -0.81	36.00	35.19	35.91	6,938,700
26 Apr 10	36.15000 -0.10	36.35	35.99	36.21	5,610,500
23 Apr 10	36.25000 +0.28	36.29	35.72	35.84	6,528,500
22 Apr 10	35.97000 +1.05	36.02	35.00	35.41	11,650,000
21 Apr 10	34.92000 -0.01	35.09	34.79	34.80	6,889,200
20 Apr 10	34.93000 +1.11	35.14	34.10	34.19	8,632,000
19 Apr 10	33.82000 -0.18	34.20	33.32	33.81	6,817,200
16 Apr 10	34.00000 -0.39	34.58	33.53	34.54	12,718,300
15 Apr 10	34.39000 -0.63	35.10	34.17	35.09	9,548,000
14 Apr 10	35.02000 +0.27	35.04	34.57	34.63	5,037,400
13 Apr 10	34.75000 -0.27	35.09	34.51	34.86	5,825,700
12 Apr 10	35.02000 -0.45	35.54	34.91	35.42	5,690,600
09 Apr 10	35.47000 +0.53	35.47	34.44	34.57	7,205,500
08 Apr 10	34.94000 -0.12	35.08	34.63	35.03	5,726,800
07 Apr 10	35.06000 -0.64	35.64	34.95	35.56	6,632,100
06 Apr 10	35.70000 -0.29	35.93	35.55	35.56	4,211,400
05 Apr 10	35.99000 +0.25	36.07	35.66	35.68	5,267,100
01 Apr 10	35.74000 +0.37	35.88	35.24	35.54	5,467,700
31 Mar 10	35.37000 -0.31	35.70	35.27	35.62	4,436,700
30 Mar 10	35.68000 -0.06	35.90	35.29	35.78	3,469,800
29 Mar 10	35.74000 +0.23	36.01	35.60	35.60	5,055,700
26 Mar 10	35.51000 -0.36	36.10	35.25	35.85	6,049,100
25 Mar 10	35.87000 -0.64	36.79	35.86	36.75	6,566,400
24 Mar 10	36.51000 +1.29	37.30	36.48	37.12	16,778,000
23 Mar 10	35.22000 +0.27	35.42	34.69	35.26	8,504,500
22 Mar 10	34.95000 +0.28	35.06	34.60	34.61	4,895,900
19 Mar 10	34.67000 -1.08	35.95	34.50	35.86	16,351,100
18 Mar 10	35.75000 +0.26	35.95	35.56	35.72	4,227,000
17 Mar 10	35.49000 +0.47	36.08	35.45	35.61	8,350,000
16 Mar 10	35.02000 -0.47	35.68	34.93	35.46	5,818,800
15 Mar 10	35.49000 +0.33	35.56	35.00	35.15	3,933,100
12 Mar 10	35.16000 -0.06	35.27	35.11	35.22	6,262,400
11 Mar 10	35.22000 +0.07	35.27	35.00	35.07	4,371,500
10 Mar 10	35.15000 +0.03	35.35	35.04	35.27	5,969,600
09 Mar 10	35.12000 +0.06	35.62	35.04	35.06	5,486,200
08 Mar 10	35.06000 -0.10	35.40	35.02	35.12	3,850,100
05 Mar 10	35.16000 +0.22	35.44	34.93	35.08	8,381,900
04 Mar 10	34.94000 +0.12	35.09	34.58	34.86	4,440,700
03 Mar 10	34.82000 +0.08	35.15	34.61	34.87	4,098,900
02 Mar 10	34.74000 -0.15	35.10	34.64	34.68	5,603,400
01 Mar 10	34.89000 +0.24	35.00	34.53	34.63	4,965,000
26 Feb 10	34.65000 +0.09	34.70	34.06	34.55	4,792,600
25 Feb 10	34.56000 +0.01	34.59	33.54	33.80	7,735,500
24 Feb 10	34.55000 +1.11	34.63	33.56	33.63	9,545,200
23 Feb 10	33.44000 -0.26	33.82	33.20	33.68	7,906,000
22 Feb 10	33.70000 -0.18	34.21	33.51	34.21	6,119,800
19 Feb 10	33.88000 +0.64	34.16	33.56	33.80	12,324,000
18 Feb 10	33.24000 +0.91	33.33	32.47	32.47	9,614,400
17 Feb 10	32.33000 +0.52	32.43	31.96	32.16	9,213,000
16 Feb 10	31.81000 +0.36	31.87	31.28	31.50	9,113,700
12 Feb 10	31.45000 -1.19	32.28	31.28	32.25	21,221,400
11 Feb 10	32.64000 -0.12	33.16	32.28	32.60	10,125,400
10 Feb 10	32.76000 +0.45	33.55	32.57	33.45	9,592,000
09 Feb 10	32.31000 +0.26	32.66	31.91	32.60	8,047,700
08 Feb 10	32.05000 -0.72	32.79	32.02	32.77	8,615,600
05 Feb 10	32.77000 +0.53	32.80	31.85	32.43	11,881,500
04 Feb 10	32.24000 -0.74	32.96	32.20	32.88	9,450,300
03 Feb 10	32.98000 +0.00	33.43	32.54	32.85	6,732,000
02 Feb 10	32.98000 +0.50	33.13	32.31	32.54	5,735,700
01 Feb 10	32.48000 +0.18	32.54	32.06	32.39	8,705,500
29 Jan 10	32.30000 -0.59	33.24	32.17	32.95	8,377,800
28 Jan 10	32.89000 -0.25	33.66	32.48	33.29	6,417,800
27 Jan 10	33.14000 -0.80	33.68	32.65	33.68	9,896,900
26 Jan 10	33.94000 -0.22	34.29	33.62	33.81	5,356,300
25 Jan 10	34.16000 -0.22	34.98	33.97	34.63	6,961,500
22 Jan 10	34.38000 -1.44	35.82	34.35	35.62	7,721,300
21 Jan 10	35.82000 -0.67	36.65	35.46	36.49	7,404,400
20 Jan 10	36.49000 -0.46	36.51	35.62	36.37	6,258,500
19 Jan 10	36.95000 +1.08	37.02	35.81	35.87	5,964,100
15 Jan 10	35.87000 -0.03	36.21	35.47	35.92	6,732,300
14 Jan 10	35.90000 -0.38	36.51	35.79	36.13	4,536,200
13 Jan 10	36.28000 +0.62	36.36	35.60	35.83	3,660,100
12 Jan 10	35.66000 -0.55	36.14	35.38	36.14	5,073,900
11 Jan 10	36.21000 -0.48	36.77	35.95	36.68	4,901,400
08 Jan 10	36.69000 -0.20	36.97	36.34	36.75	5,429,200
07 Jan 10	36.89000 -0.73	37.59	36.81	37.41	5,576,700
06 Jan 10	37.62000 -0.08	37.74	37.20	37.33	5,336,400
05 Jan 10	37.70000 +0.61	37.80	36.87	37.04	7,108,800
04 Jan 10	37.09000 +0.31	37.30	36.65	36.65	4,710,200
31 Dec 09	36.78000 -0.40	37.21	36.70	37.17	2,900,400
30 Dec 09	37.18000 -0.03	37.50	37.03	37.03	2,124,100
29 Dec 09	37.21000 +0.02	37.34	36.97	37.14	3,093,200
28 Dec 09	37.19000 +0.00	37.42	36.97	37.18	2,573,500