FUNDMANAGER.co.uk

Apple Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	303.04999 -2.55	306.10	300.25	305.55	26,498
19 Oct 26	305.60001 -1.20	308.35	303.00	306.15	7,020
16 Oct 26	306.79999 +0.50	311.30	303.50	303.85	21,132
15 Oct 26	306.29999 -5.05	310.15	306.30	307.35	15,409
14 Oct 26	311.35001 +3.05	311.55	305.35	305.45	22,020
13 Oct 26	308.29999 +4.10	310.30	305.00	306.00	20,856
12 Oct 26	304.20001 +6.05	306.35	300.50	300.90	18,479
09 Oct 26	298.14999 -3.75	301.00	295.45	301.00	46,269
08 Oct 26	301.89999 +1.90	302.05	300.25	300.25	14,420
07 Oct 26	300.00000 +4.10	302.50	297.35	297.40	21,565
06 Oct 26	295.89999 -1.70	297.45	294.00	297.45	15,607
05 Oct 26	297.60001 +2.60	300.40	295.90	297.30	10,547
02 Oct 26	295.00000 +2.75	297.05	293.75	294.00	16,072
01 Oct 26	292.25000 -5.05	295.55	291.45	295.05	16,987
30 Sep 26	297.29999 +4.15	298.85	289.50	290.70	9,781
29 Sep 26	293.14999 -6.85	297.60	292.55	297.00	13,809
28 Sep 26	300.00000 +2.95	301.60	298.60	299.75	10,236
25 Sep 26	297.04999 +1.30	297.10	293.70	295.10	5,390
24 Sep 26	295.75000 +0.50	297.00	294.20	295.30	10,542
23 Sep 26	295.25000 -5.05	301.65	295.00	298.30	11,311
22 Sep 26	300.29999 +6.25	301.00	295.85	296.30	15,125
21 Sep 26	294.04999 +1.95	294.75	290.50	292.00	10,336
18 Sep 26	292.10001 +1.70	295.35	290.45	293.30	22,375
17 Sep 26	290.39999 +1.80	292.00	287.65	290.85	10,483
16 Sep 26	288.60001 +3.05	290.55	286.35	287.10	13,378
15 Sep 26	285.54999 -3.70	287.45	284.95	286.95	10,646
14 Sep 26	289.25000 +0.50	290.65	284.70	284.95	14,273
11 Sep 26	288.75000 +10.10	289.65	280.40	281.35	22,761
10 Sep 26	278.64999 +9.10	278.65	272.30	272.80	14,602
09 Sep 26	269.54999 -2.50	273.15	268.55	272.60	9,278
08 Sep 26	272.04999 -2.75	277.00	270.90	274.60	20,302
07 Sep 26	274.79999 -0.45	276.00	274.20	274.95	15,835
04 Sep 26	275.25000 -8.80	283.00	273.80	281.40	16,734
03 Sep 26	284.04999 +2.35	284.60	278.75	279.55	19,434
02 Sep 26	281.70001 +2.00	283.00	279.00	280.50	18,369
01 Sep 26	279.70001 +8.50	280.80	271.85	273.20	18,398
31 Aug 26	271.20001 -6.20	276.70	271.20	275.55	14,813
28 Aug 26	277.39999 +7.40	277.40	270.50	271.30	20,788
27 Aug 26	270.00000 +2.05	270.55	265.80	266.80	9,451
26 Aug 26	267.95001 +2.80	269.00	264.95	265.25	9,691
25 Aug 26	265.14999 -2.15	268.70	264.65	265.40	13,369
24 Aug 26	267.29999 +0.75	268.40	265.05	265.35	12,219
21 Aug 26	266.54999 -4.60	267.55	263.20	266.55	17,052
20 Aug 26	271.14999 -0.70	273.85	269.60	270.30	18,290
19 Aug 26	271.85001 +4.25	273.65	265.35	267.60	28,650
18 Aug 26	267.60001 +4.90	268.70	263.55	263.55	21,091
17 Aug 26	262.70001 -1.40	265.45	262.15	265.45	12,208
14 Aug 26	264.10001 +0.75	265.20	262.90	264.55	8,010
13 Aug 26	263.35001 +2.20	265.35	262.00	262.50	19,643
12 Aug 26	261.14999 -4.65	264.60	260.85	264.55	17,464
11 Aug 26	265.79999 +0.25	268.25	264.90	267.60	10,745
10 Aug 26	265.54999 -4.95	271.50	264.00	271.00	22,110
07 Aug 26	270.50000 +1.15	272.10	268.60	271.45	18,004
06 Aug 26	269.35001 +2.00	273.90	268.90	271.40	26,241
05 Aug 26	267.35001 +1.35	271.55	264.35	269.55	36,630
04 Aug 26	266.00000 +2.00	266.30	262.00	264.20	31,333
03 Aug 26	264.00000 +0.95	271.10	264.00	268.20	48,781
31 Jul 26	263.04999 -25.30	271.10	261.75	271.10	77,129
30 Jul 26	288.35001 -10.45	296.50	286.70	295.20	30,409
29 Jul 26	298.79999 +0.90	301.50	297.20	299.70	29,507
28 Jul 26	297.89999 +0.10	301.25	295.65	296.60	27,443
27 Jul 26	297.79999 +5.95	298.40	292.30	293.00	46,563
24 Jul 26	291.85001 +9.50	291.85	281.05	281.05	25,487
23 Jul 26	282.35001 -2.90	285.10	281.00	284.30	20,977
22 Jul 26	285.25000 -2.25	287.80	284.25	286.00	8,757
21 Jul 26	287.50000 +1.85	287.85	282.35	285.85	16,299
20 Jul 26	285.64999 -6.00	293.35	284.45	290.95	21,968
17 Jul 26	291.64999 +2.50	294.90	288.00	292.50	49,810
16 Jul 26	289.14999 +4.15	289.35	284.70	285.50	25,860
15 Jul 26	285.00000 +10.30	285.00	275.10	275.95	39,960
14 Jul 26	274.70001 -2.80	277.05	273.25	277.05	13,413
13 Jul 26	277.50000 +3.20	283.10	275.75	276.70	16,027
10 Jul 26	274.29999 -0.85	277.00	273.55	275.50	13,643
09 Jul 26	275.14999 +3.55	275.30	270.00	274.50	25,828
08 Jul 26	271.60001 -3.25	273.55	269.35	272.65	28,024
07 Jul 26	274.85001 +0.35	276.15	271.60	273.75	38,808
06 Jul 26	274.50000 +7.35	274.55	267.20	267.90	21,765
03 Jul 26	267.14999 -0.05	268.60	266.50	268.60	18,757
02 Jul 26	267.20001 +8.05	268.85	256.85	260.15	54,548
01 Jul 26	259.14999 +6.60	260.35	253.05	254.30	15,881
30 Jun 26	252.55000 +5.55	252.60	245.80	247.00	10,388
29 Jun 26	247.00000 +2.55	252.35	245.65	249.00	10,731
26 Jun 26	244.45000 -0.50	245.95	240.20	241.75	20,222
25 Jun 26	244.95000 -18.75	258.60	243.00	257.00	43,090
24 Jun 26	263.70001 +1.85	263.70	258.60	259.25	10,871
23 Jun 26	261.85001 -0.40	264.60	257.85	259.15	23,149
22 Jun 26	262.25000 +3.65	264.45	256.70	259.70	35,092
19 Jun 26	258.60001 -0.55	260.00	258.60	259.90	5,160
18 Jun 26	259.14999 +2.85	261.75	257.45	258.80	13,585
17 Jun 26	256.29999 -0.20	260.20	256.30	257.95	10,490
16 Jun 26	256.50000 +0.90	257.10	253.50	255.45	11,395
15 Jun 26	255.60001 +2.75	255.75	251.25	253.40	19,252
12 Jun 26	252.85001 -0.20	256.55	251.00	255.00	16,016
11 Jun 26	253.05000 +1.85	254.75	251.60	254.15	20,156
10 Jun 26	251.20000 -1.55	252.15	248.90	251.85	20,507
09 Jun 26	252.75000 -19.00	261.65	252.30	261.55	38,097
08 Jun 26	271.75000 -0.15	273.10	266.40	268.40	21,815
05 Jun 26	271.89999 +5.05	272.65	266.65	266.95	16,956
04 Jun 26	266.85001 -1.40	270.55	266.50	269.40	20,824
03 Jun 26	268.25000 -0.25	272.95	267.55	270.80	21,245
02 Jun 26	268.50000 +4.40	268.80	262.25	262.75	17,890
01 Jun 26	264.10001 -2.90	267.60	263.75	266.15	24,596
29 May 26	267.00000 -0.30	270.15	266.05	267.55	18,616
28 May 26	267.29999 -0.80	268.60	266.10	267.35	29,998
27 May 26	268.10001 -0.05	269.40	263.80	265.10	14,131
26 May 26	268.14999 +1.25	268.30	265.85	267.05	14,745
25 May 26	266.89999 -1.10	267.80	266.50	267.70	15,465
22 May 26	268.00000 +6.20	268.20	262.75	263.45	13,920
21 May 26	261.79999 +4.50	261.85	258.60	259.30	17,240
20 May 26	257.29999 +1.15	260.70	256.45	257.55	13,634
19 May 26	256.14999 +2.15	258.85	254.10	255.40	12,859
18 May 26	254.00000 -5.85	258.00	254.00	256.30	16,497
15 May 26	259.85001 +3.65	260.45	252.85	255.50	32,009
14 May 26	256.20001 +1.85	257.10	254.30	254.70	17,352
13 May 26	254.35001 +4.00	254.35	250.55	251.20	31,291
12 May 26	250.35001 +1.30	251.20	248.05	248.50	15,633
11 May 26	249.05000 +0.40	250.00	246.30	248.00	33,314
08 May 26	248.64999 +1.70	250.25	244.40	244.55	16,656
07 May 26	246.95000 +4.40	248.15	243.15	244.35	29,526
06 May 26	242.55000 +3.25	244.00	238.95	240.15	22,790
05 May 26	239.30000 +2.55	242.00	235.65	236.40	16,330
04 May 26	236.75000 +5.15	239.60	234.90	238.50	29,420
30 Apr 26	231.60001 +1.45	232.65	229.95	231.15	24,845
29 Apr 26	230.14999 -0.65	230.90	228.75	230.90	23,430
28 Apr 26	230.80000 +3.05	233.05	228.25	228.45	23,927
27 Apr 26	227.75000 -3.40	229.85	225.55	229.85	18,314
24 Apr 26	231.14999 -3.05	233.35	231.15	232.80	8,925
23 Apr 26	234.20000 +1.75	235.80	232.10	232.55	19,253
22 Apr 26	232.45000 +4.30	232.65	227.50	227.95	12,992
21 Apr 26	228.14999 -2.90	231.90	228.00	231.15	15,570
20 Apr 26	231.05000 +0.50	233.00	228.70	228.80	33,845
17 Apr 26	230.55000 +7.40	230.55	224.00	224.15	25,749
16 Apr 26	223.14999 -0.20	228.10	222.00	225.65	31,384
15 Apr 26	223.35001 +4.60	223.85	218.65	219.70	16,062
14 Apr 26	218.75000 -1.30	221.80	218.35	220.00	27,479
13 Apr 26	220.05000 -2.80	222.40	219.50	221.35	18,481
10 Apr 26	222.85001 +2.35	223.45	220.80	222.75	16,229
09 Apr 26	220.50000 -0.05	222.25	219.55	221.10	12,665
08 Apr 26	220.55000 +6.50	222.50	219.35	222.50	22,441
07 Apr 26	214.05000 -6.65	223.15	212.55	223.15	19,167
02 Apr 26	220.70000 +1.65	221.25	217.65	219.50	13,133
01 Apr 26	219.05000 +3.55	221.00	218.30	221.00	21,566
31 Mar 26	215.50000 -0.05	217.05	214.75	215.60	11,458
30 Mar 26	215.55000 -3.20	218.00	214.75	216.00	13,481
27 Mar 26	218.75000 -3.10	221.50	218.55	221.00	17,541
26 Mar 26	221.85001 +1.90	222.50	217.30	218.50	19,100
25 Mar 26	219.95000 +0.80	220.00	217.55	218.20	21,407
24 Mar 26	219.14999 +2.40	219.85	216.00	216.95	11,143
23 Mar 26	216.75000 +1.95	220.30	212.90	213.15	55,712
20 Mar 26	214.80000 -1.00	215.75	213.45	215.45	15,073
19 Mar 26	215.80000 -2.15	219.20	214.85	218.30	22,659
18 Mar 26	217.95000 -3.15	221.60	217.95	221.30	11,025
17 Mar 26	221.10001 +1.30	221.25	218.55	219.40	9,187
16 Mar 26	219.80000 -0.90	220.90	217.95	219.35	13,308
13 Mar 26	220.70000 -1.45	224.05	220.00	222.50	15,534
12 Mar 26	222.14999 -3.40	225.70	220.85	225.20	14,880
11 Mar 26	225.55000 +1.05	226.00	224.05	224.45	10,535
10 Mar 26	224.50000 +2.10	224.80	221.00	223.35	19,777
09 Mar 26	222.39999 +1.10	222.75	219.40	219.60	28,778
06 Mar 26	221.30000 -4.05	224.70	220.30	224.50	32,489
05 Mar 26	225.35001 -2.10	227.20	223.10	226.20	28,162
04 Mar 26	227.45000 +0.45	228.00	225.30	226.10	19,026
03 Mar 26	227.00000 +0.40	229.10	224.55	225.20	38,662
02 Mar 26	226.60001 -1.35	226.95	221.15	221.60	35,964
27 Feb 26	227.95000 -3.05	231.45	227.00	230.05	20,512
26 Feb 26	231.00000 -0.70	233.50	229.65	231.90	36,988
25 Feb 26	231.70000 +0.20	232.60	229.70	230.50	14,644
24 Feb 26	231.50000 +5.85	233.40	226.05	226.50	28,820
23 Feb 26	225.64999 +3.10	226.80	222.45	222.80	26,319
20 Feb 26	222.55000 -1.80	223.15	219.85	222.50	17,186
19 Feb 26	224.35001 -1.05	225.00	222.40	223.70	19,518
18 Feb 26	225.39999 +5.75	225.40	222.20	223.80	18,772
17 Feb 26	219.64999 +3.20	221.10	215.10	215.40	18,800
16 Feb 26	216.45000 -1.85	217.05	215.70	216.40	16,848
13 Feb 26	218.30000 -6.10	222.30	218.00	221.50	32,499
12 Feb 26	224.39999 -10.40	232.20	224.40	232.15	30,541
11 Feb 26	234.80000 +5.00	236.00	229.05	229.80	15,764
10 Feb 26	229.80000 -0.30	231.20	229.50	229.55	10,581
09 Feb 26	230.10001 -6.30	234.35	229.10	233.25	21,777
06 Feb 26	236.39999 +3.10	237.40	231.95	232.85	32,833
05 Feb 26	233.30000 -1.25	236.30	231.95	232.35	44,891
04 Feb 26	234.55000 +6.25	235.35	227.70	228.45	56,332
03 Feb 26	228.30000 +4.20	230.15	226.40	227.15	46,712
02 Feb 26	224.10001 +7.65	224.75	216.25	216.45	47,667
30 Jan 26	216.45000 +2.40	217.70	212.00	215.35	45,458
29 Jan 26	214.05000 +0.10	217.00	213.55	215.50	43,028
28 Jan 26	213.95000 -3.55	216.75	213.35	216.75	25,212
27 Jan 26	217.50000 +2.90	219.30	215.50	216.60	33,289
26 Jan 26	214.60001 +3.60	214.80	209.10	209.80	36,157
23 Jan 26	211.00000 -1.45	212.55	208.45	212.00	17,877
22 Jan 26	212.45000 +1.50	214.30	212.05	212.90	41,375
21 Jan 26	210.95000 -3.50	212.30	209.05	210.60	55,976
20 Jan 26	214.45000 -1.95	217.15	213.85	215.50	71,880
19 Jan 26	216.39999 -4.65	217.75	214.80	216.25	48,139
16 Jan 26	221.05000 -3.40	222.70	220.70	222.35	23,955
15 Jan 26	224.45000 +2.90	225.05	223.20	223.70	72,079
14 Jan 26	221.55000 -2.15	223.90	221.30	223.50	13,529
13 Jan 26	223.70000 +0.80	224.30	221.50	222.85	17,319
12 Jan 26	222.89999 +1.65	223.50	219.95	221.20	36,402
09 Jan 26	221.25000 +1.10	224.10	220.40	222.40	40,035
08 Jan 26	220.14999 -4.05	222.65	218.65	222.20	115,785
07 Jan 26	224.20000 -0.65	225.35	223.40	223.80	23,721
06 Jan 26	224.85001 -4.40	228.60	224.50	227.90	35,813
05 Jan 26	229.25000 -1.30	232.35	229.25	231.25	25,571
02 Jan 26	230.55000 -1.90	236.80	229.90	233.00	42,707
30 Dec 25	232.45000 +0.20	232.55	231.75	232.30	4,384
29 Dec 25	232.25000 +1.20	232.75	230.70	231.20	24,605
23 Dec 25	231.05000 -0.55	231.05	229.40	229.90	25,272
22 Dec 25	231.60001 -0.15	233.70	230.80	233.55	14,264
19 Dec 25	231.75000 -0.60	232.70	231.00	232.30	21,556
18 Dec 25	232.35001 +0.20	233.25	227.45	231.20	63,734
17 Dec 25	232.14999 -0.05	235.10	232.15	233.80	13,520
16 Dec 25	232.20000 -1.75	232.85	230.85	232.00	22,403
15 Dec 25	233.95000 -2.80	238.30	232.75	237.00	21,228
12 Dec 25	236.75000 +1.15	237.70	236.20	237.00	23,888
11 Dec 25	235.60001 -3.45	239.15	233.60	236.85	35,499
10 Dec 25	239.05000 +0.40	239.10	237.40	238.05	10,444
09 Dec 25	238.64999 +0.20	240.45	237.70	238.00	15,185
08 Dec 25	238.45000 -1.45	239.95	238.15	238.95	29,691
05 Dec 25	239.89999 -0.85	241.40	239.90	240.80	19,159
04 Dec 25	240.75000 -4.95	243.75	240.00	243.40	16,214
03 Dec 25	245.70000 -0.15	247.20	244.85	246.65	26,710
02 Dec 25	245.85001 +6.55	247.55	241.75	243.00	34,264
01 Dec 25	239.30000 +1.00	239.35	237.45	238.65	25,173
28 Nov 25	238.30000 -1.90	241.20	238.10	240.25	18,412
27 Nov 25	240.20000 -0.35	240.60	239.20	239.95	10,948
26 Nov 25	240.55000 +0.25	241.25	238.90	240.25	14,191
25 Nov 25	240.30000 +1.50	242.40	237.15	238.75	28,281
24 Nov 25	238.80000 +3.80	239.20	234.50	235.70	25,617
21 Nov 25	235.00000 -0.05	235.80	229.35	230.10	39,770
20 Nov 25	235.05000 +1.20	238.60	233.35	234.00	39,047
19 Nov 25	233.85001 +2.80	235.65	229.30	230.10	16,449
18 Nov 25	231.05000 -0.10	233.10	228.75	229.70	60,700
17 Nov 25	231.14999 -4.50	235.25	230.00	234.50	25,550
14 Nov 25	235.64999 +0.15	236.40	232.00	234.40	58,847
13 Nov 25	235.50000 -1.20	238.00	234.00	235.65	17,641
12 Nov 25	236.70000 +1.80	239.25	234.95	238.65	19,651
11 Nov 25	234.89999 +2.15	236.80	232.40	232.80	18,745
10 Nov 25	232.75000 +0.20	236.65	232.55	233.10	43,292
07 Nov 25	232.55000 -2.90	234.90	231.05	234.30	25,521
06 Nov 25	235.45000 -0.15	237.10	232.45	233.60	27,697
05 Nov 25	235.60001 +0.00	235.60	232.80	234.25	19,440
04 Nov 25	235.60001 +3.65	235.80	229.50	230.55	44,287
03 Nov 25	231.95000 -4.45	235.70	231.25	234.10	38,474
31 Oct 25	236.39999 +1.55	240.90	233.50	240.20	51,111
30 Oct 25	234.85001 +4.35	236.90	232.20	234.10	39,531
29 Oct 25	230.50000 -0.25	233.20	229.40	231.20	43,921
28 Oct 25	230.75000 +2.25	231.95	229.95	230.55	19,706
27 Oct 25	228.50000 +1.95	229.40	227.25	227.60	33,906
24 Oct 25	226.55000 +2.65	226.55	223.15	224.15	22,880
23 Oct 25	223.89999 +1.50	224.20	222.05	224.05	42,250
22 Oct 25	222.39999 -4.85	226.65	222.20	226.30	30,928
21 Oct 25	227.25000 +1.70	228.45	224.55	224.95	26,512
20 Oct 25	225.55000 +12.35	226.00	216.85	217.00	65,605
17 Oct 25	213.20000 +0.40	214.20	208.15	210.00	40,431
16 Oct 25	212.80000 -1.65	215.05	211.45	214.45	22,085
15 Oct 25	214.45000 +1.65	216.50	212.85	213.90	13,739
14 Oct 25	212.80000 -2.25	213.50	211.35	212.85	24,113
13 Oct 25	215.05000 +0.55	216.15	212.85	214.20	53,066
10 Oct 25	214.50000 -5.65	221.40	213.85	219.40	18,714
09 Oct 25	220.14999 -1.75	222.15	219.95	222.00	22,046
08 Oct 25	221.89999 +2.15	222.50	219.85	220.20	23,101
07 Oct 25	219.75000 -0.05	220.65	218.75	219.10	25,823
06 Oct 25	219.80000 -0.40	222.20	218.15	220.50	31,368
03 Oct 25	220.20000 +0.05	220.65	215.95	220.15	23,575
02 Oct 25	220.14999 +2.05	220.20	216.90	218.00	43,155
01 Oct 25	218.10001 +0.95	220.00	213.50	214.00	43,840
30 Sep 25	217.14999 +1.00	218.15	215.50	216.15	24,174
29 Sep 25	216.14999 -2.40	218.00	215.60	217.80	21,708
26 Sep 25	218.55000 +1.35	219.70	217.20	219.70	50,814
25 Sep 25	217.20000 +2.65	217.55	213.95	214.60	45,357
24 Sep 25	214.55000 -2.40	217.80	214.30	215.50	20,011
23 Sep 25	216.95000 +0.35	218.10	215.90	217.30	41,129
22 Sep 25	216.60001 +9.90	217.55	207.75	209.35	71,547
19 Sep 25	206.70000 +4.35	206.85	202.15	202.20	59,192
18 Sep 25	202.35001 +0.00	204.60	201.20	203.70	38,354
17 Sep 25	202.35001 +0.35	202.55	200.25	200.35	24,018
16 Sep 25	202.00000 +0.70	203.75	199.98	200.45	28,498
15 Sep 25	201.30000 +1.66	202.40	199.88	200.00	39,188
12 Sep 25	199.64000 +4.88	200.00	194.42	195.56	46,000
11 Sep 25	194.75999 +1.42	195.52	193.52	194.20	46,696
10 Sep 25	193.34000 -8.11	200.35	193.34	200.10	50,148
09 Sep 25	201.45000 -1.65	202.75	200.95	202.25	24,720
08 Sep 25	203.10001 -1.30	205.20	203.10	205.10	23,483
05 Sep 25	204.39999 +0.65	205.65	203.35	205.30	26,577
04 Sep 25	203.75000 +1.55	205.90	203.60	204.65	36,212
03 Sep 25	202.20000 +7.28	205.70	201.45	202.20	47,119
02 Sep 25	194.92000 -2.92	198.88	194.92	197.78	45,597
01 Sep 25	197.84000 -0.60	198.44	196.76	197.90	17,597
29 Aug 25	198.44000 +0.12	200.10	197.84	199.22	27,511
28 Aug 25	198.32001 +0.52	199.18	196.94	198.08	23,661
27 Aug 25	197.80000 +3.00	199.12	197.04	197.88	18,930
26 Aug 25	194.80000 -0.94	195.72	192.92	195.12	19,186
25 Aug 25	195.74001 +0.96	196.12	193.36	194.18	28,516
22 Aug 25	194.78000 +0.62	195.46	193.60	193.60	23,106
21 Aug 25	194.16000 -0.56	194.72	192.86	194.30	20,512
20 Aug 25	194.72000 -3.56	197.50	193.60	197.50	30,876
19 Aug 25	198.28000 +0.46	199.42	196.48	197.90	23,727
18 Aug 25	197.82001 +0.58	199.58	197.26	198.02	29,551
15 Aug 25	197.24001 -1.86	200.10	196.72	199.90	38,867
14 Aug 25	199.10001 +1.10	201.40	198.18	199.08	38,460
13 Aug 25	198.00000 +1.46	200.10	196.00	196.44	37,385
12 Aug 25	196.53999 -0.08	197.80	194.50	195.00	31,757
11 Aug 25	196.62000 +4.26	196.80	193.76	196.78	66,423
08 Aug 25	192.36000 +3.24	192.46	188.16	190.00	54,919
07 Aug 25	189.12000 +5.04	189.62	185.90	187.18	114,413
06 Aug 25	184.08000 +7.62	184.08	175.40	176.00	41,838
05 Aug 25	176.46001 -1.42	177.34	175.32	176.50	33,150
04 Aug 25	177.88000 +1.84	179.50	175.18	175.18	53,046
01 Aug 25	176.03999 -6.34	186.00	176.00	185.68	142,927
31 Jul 25	182.38000 -0.44	183.92	181.94	182.84	59,530
30 Jul 25	182.82001 -0.96	185.24	182.14	183.12	47,842
29 Jul 25	183.78000 -0.86	186.30	183.50	185.00	47,830
28 Jul 25	184.64000 +1.88	184.64	183.20	183.30	40,900
25 Jul 25	182.75999 -0.20	183.42	181.80	182.12	38,678
24 Jul 25	182.96001 +1.38	183.14	181.36	181.36	25,313
23 Jul 25	181.58000 -0.04	184.04	181.14	183.60	27,332
22 Jul 25	181.62000 -0.70	183.00	181.50	182.00	25,036
21 Jul 25	182.32001 +1.32	185.00	181.60	182.00	45,337
18 Jul 25	181.00000 -0.40	181.36	179.90	181.00	32,868
17 Jul 25	181.39999 +2.60	182.72	181.00	182.72	29,152
16 Jul 25	178.80000 -3.26	183.52	178.80	179.98	58,958
15 Jul 25	182.06000 +3.56	182.12	178.98	179.02	55,192
14 Jul 25	178.50000 -1.74	180.56	177.80	179.62	23,155
11 Jul 25	180.24001 -1.96	181.44	179.40	180.90	40,108
10 Jul 25	182.20000 +4.68	182.86	178.72	178.82	41,233
09 Jul 25	177.52000 -1.82	179.90	177.02	179.10	43,244
08 Jul 25	179.34000 -1.24	180.66	178.18	178.94	24,212
07 Jul 25	180.58000 +0.26	184.04	180.22	181.02	29,746
04 Jul 25	180.32001 -1.58	181.48	180.06	181.04	25,609
03 Jul 25	181.89999 +1.96	182.36	178.00	180.50	53,463
02 Jul 25	179.94000 +3.40	181.40	177.22	178.18	87,480
01 Jul 25	176.53999 +6.32	178.44	173.48	174.06	80,192
30 Jun 25	170.22000 -1.84	172.88	170.14	171.82	32,037
27 Jun 25	172.06000 +1.20	173.24	171.56	172.38	33,339
26 Jun 25	170.86000 -2.92	173.16	169.48	173.04	89,660
25 Jun 25	173.78000 +0.52	175.50	173.14	173.42	29,723
24 Jun 25	173.25999 -0.10	176.46	172.72	175.50	53,456
23 Jun 25	173.36000 +1.42	176.18	173.36	173.80	76,983
20 Jun 25	171.94000 +2.94	174.50	169.90	170.06	59,058
19 Jun 25	169.00000 -1.66	170.80	169.00	170.22	25,594
18 Jun 25	170.66000 -0.80	171.54	169.92	170.04	25,999
17 Jun 25	171.46001 +1.16	171.64	169.88	170.68	25,972
16 Jun 25	170.30000 -0.32	171.16	169.62	170.36	54,064
13 Jun 25	170.62000 -0.56	173.88	169.76	170.00	53,470
12 Jun 25	171.17999 -3.84	173.34	170.42	172.80	42,364
11 Jun 25	175.02000 -2.52	178.14	175.00	177.54	46,255
10 Jun 25	177.53999 -1.60	178.88	175.04	177.02	71,679
09 Jun 25	179.14000 +0.90	180.60	178.68	178.68	45,379
06 Jun 25	178.24001 -0.52	180.66	176.32	176.54	51,715
05 Jun 25	178.75999 -0.08	178.88	175.50	177.20	61,846
04 Jun 25	178.84000 +0.76	180.24	176.62	178.40	47,803
03 Jun 25	178.08000 +2.62	178.48	175.68	176.34	29,023
02 Jun 25	175.46001 +0.12	176.98	173.92	175.00	37,651
30 May 25	175.34000 -0.86	176.92	173.72	175.92	53,868
29 May 25	176.20000 -1.90	184.38	176.20	183.80	67,012
28 May 25	178.10001 +2.20	179.32	176.38	176.98	38,617
27 May 25	175.89999 -0.60	176.02	173.84	174.80	49,244
26 May 25	176.50000 +2.92	176.50	174.24	175.50	46,511
23 May 25	173.58000 -5.02	178.12	169.88	178.00	129,631
22 May 25	178.60001 -3.54	179.42	177.00	178.80	47,680
21 May 25	182.14000 -2.26	182.66	180.24	181.96	49,338
20 May 25	184.39999 -0.06	185.44	183.84	185.00	38,084
19 May 25	184.46001 -4.26	185.78	181.60	185.78	50,927
16 May 25	188.72000 -1.56	190.00	188.08	188.38	49,145
15 May 25	190.28000 +0.52	190.28	186.98	189.00	77,024
14 May 25	189.75999 +0.50	190.86	188.12	190.00	63,067
13 May 25	189.25999 +1.26	190.40	187.72	188.60	61,316
12 May 25	188.00000 +11.58	192.04	182.92	183.40	174,839
09 May 25	176.42000 +0.64	177.82	175.08	176.40	58,010
08 May 25	175.78000 +4.88	176.46	172.22	175.64	46,953
07 May 25	170.89999 -4.94	176.92	170.78	176.50	58,965
06 May 25	175.84000 +0.04	176.00	173.62	175.02	71,877
05 May 25	175.80000 -5.00	180.96	174.96	180.16	88,656
02 May 25	180.80000 -4.72	183.74	178.00	182.90	163,710
30 Apr 25	185.52000 +0.76	185.94	181.84	185.14	73,474
29 Apr 25	184.75999 +2.30	186.32	182.96	185.18	44,480
28 Apr 25	182.46001 +0.40	185.90	182.46	184.02	53,909
25 Apr 25	182.06000 +0.56	184.40	180.76	183.88	65,298
24 Apr 25	181.50000 +1.84	181.70	177.30	179.20	60,805
23 Apr 25	179.66000 +6.64	183.16	178.96	179.66	81,355
22 Apr 25	173.02000 +0.30	173.80	169.06	169.94	55,948
17 Apr 25	172.72000 -1.82	174.40	171.00	172.30	127,846
16 Apr 25	174.53999 -4.62	178.52	172.70	174.44	88,191
15 Apr 25	179.16000 +0.34	180.00	176.14	178.70	104,607
14 Apr 25	178.82001 +8.46	188.00	178.82	185.20	393,719
11 Apr 25	170.36000 +1.80	171.24	162.98	171.20	176,133
10 Apr 25	168.56000 +6.88	179.94	168.56	179.00	266,758
09 Apr 25	161.67999 -7.52	163.24	152.00	156.02	464,213
08 Apr 25	169.20000 +5.50	174.50	166.48	167.20	238,195
07 Apr 25	163.70000 -13.30	177.00	155.00	156.00	594,221
04 Apr 25	177.00000 -8.20	184.40	172.16	182.20	525,631
03 Apr 25	185.20000 -21.40	192.44	182.84	191.50	265,138
02 Apr 25	206.60001 +0.50	207.25	204.00	206.30	52,271
01 Apr 25	206.10001 +2.90	207.00	203.00	205.00	66,732
31 Mar 25	203.20000 +1.00	203.60	198.60	199.00	120,464
28 Mar 25	202.20000 -4.85	207.05	201.65	206.00	49,661
27 Mar 25	207.05000 -0.20	207.20	204.70	205.35	30,640
26 Mar 25	207.25000 +1.05	208.70	206.20	207.65	40,394
25 Mar 25	206.20000 +3.30	207.00	203.50	204.55	33,383
24 Mar 25	202.89999 +4.16	204.25	202.10	202.70	56,392
21 Mar 25	198.74001 +1.12	198.94	193.50	196.84	102,063
20 Mar 25	197.62000 +0.06	200.75	197.00	198.88	57,491
19 Mar 25	197.56000 +2.32	200.70	195.20	195.22	46,764
18 Mar 25	195.24001 +1.60	197.06	194.80	195.42	51,814
17 Mar 25	193.64000 -1.70	197.14	192.18	195.78	56,504
14 Mar 25	195.34000 -0.32	196.66	192.90	194.62	79,564
13 Mar 25	195.66000 -4.59	199.94	194.90	198.20	74,982
12 Mar 25	200.25000 -0.25	204.30	196.88	201.70	144,909
11 Mar 25	200.50000 -8.15	209.25	200.05	208.25	149,255
10 Mar 25	208.64999 -11.20	219.80	206.95	219.80	146,444
07 Mar 25	219.85001 +1.15	220.70	215.45	216.00	70,295
06 Mar 25	218.70000 +5.15	219.65	215.80	217.30	71,860
05 Mar 25	213.55000 -13.30	222.75	213.55	222.40	85,989
04 Mar 25	226.85001 -3.30	228.00	224.40	226.85	132,000
03 Mar 25	230.14999 +2.10	232.90	229.10	232.90	55,810
28 Feb 25	228.05000 -3.95	229.00	225.90	228.10	59,075
27 Feb 25	232.00000 +0.90	233.00	227.95	229.60	51,255
26 Feb 25	231.10001 -4.55	235.45	229.95	235.45	56,984
25 Feb 25	235.64999 -0.50	237.60	232.95	235.30	78,400
24 Feb 25	236.14999 -0.05	237.65	230.75	234.15	92,766
21 Feb 25	236.20000 +1.15	236.65	233.95	234.45	36,258
20 Feb 25	235.05000 +0.45	236.00	233.30	233.40	55,125
19 Feb 25	234.60001 +0.80	235.80	233.30	234.10	51,131
18 Feb 25	233.80000 +2.10	234.55	232.55	233.90	44,452
17 Feb 25	231.70000 -0.50	233.70	231.65	233.40	30,490
14 Feb 25	232.20000 +1.90	233.20	229.25	231.65	78,932
13 Feb 25	230.30000 +3.75	231.35	225.95	227.00	79,640
12 Feb 25	226.55000 +0.05	227.00	223.20	224.70	55,470
11 Feb 25	226.50000 +4.20	226.90	219.15	220.20	116,599
10 Feb 25	222.30000 +0.55	223.60	221.00	221.15	41,995
07 Feb 25	221.75000 -1.40	225.20	221.55	224.55	43,063
06 Feb 25	223.14999 +2.10	225.50	222.45	224.15	50,792
05 Feb 25	221.05000 -1.75	223.00	216.55	222.85	137,258
04 Feb 25	222.80000 +2.45	222.80	218.90	220.00	60,915
03 Feb 25	220.35001 -9.80	227.05	219.50	225.00	176,268
31 Jan 25	230.14999 +1.65	238.95	229.70	235.00	129,779
30 Jan 25	228.50000 +1.05	230.85	227.60	229.95	71,170
29 Jan 25	227.45000 -2.20	229.30	224.30	228.70	143,195
28 Jan 25	229.64999 +12.05	229.65	218.90	220.90	134,786
27 Jan 25	217.60001 +5.75	218.75	208.20	208.55	245,197
24 Jan 25	211.85001 -3.65	216.10	211.60	213.65	75,417
23 Jan 25	215.50000 +1.60	218.50	213.65	214.35	84,355
22 Jan 25	213.89999 +2.35	214.30	210.70	213.30	112,639
21 Jan 25	211.55000 -12.05	219.85	211.10	218.75	171,397
20 Jan 25	223.60001 -0.45	224.30	221.80	224.00	74,092
17 Jan 25	224.05000 +0.80	225.90	222.05	222.30	82,068
16 Jan 25	223.25000 -7.55	234.40	223.25	233.30	77,936
15 Jan 25	230.80000 +3.05	231.45	226.05	226.90	63,122
14 Jan 25	227.75000 +1.40	230.45	227.50	229.15	44,970
13 Jan 25	226.35001 -2.20	230.40	225.05	230.00	73,873
10 Jan 25	228.55000 -7.55	236.00	228.15	235.50	74,637
09 Jan 25	236.10001 +0.25	236.10	234.75	235.25	15,010
08 Jan 25	235.85001 +0.95	236.60	233.50	234.70	44,803
07 Jan 25	234.89999 -1.90	236.55	232.30	235.00	94,996
06 Jan 25	236.80000 +0.35	238.15	234.05	236.00	74,799
03 Jan 25	236.45000 -2.50	237.55	235.30	236.85	98,330
02 Jan 25	238.95000 -3.10	243.20	237.55	242.60	91,667
30 Dec 24	242.05000 -2.20	245.00	242.05	244.50	21,314
27 Dec 24	244.25000 -0.65	248.75	243.65	247.65	40,698
23 Dec 24	244.89999 +2.60	245.90	244.05	245.10	84,592
20 Dec 24	242.30000 +0.30	242.30	236.90	239.20	88,396
19 Dec 24	242.00000 +0.20	242.00	237.35	238.40	70,147
18 Dec 24	241.80000 +1.20	242.25	239.65	241.80	51,581
17 Dec 24	240.60001 +2.85	241.10	237.90	238.45	28,406
16 Dec 24	237.75000 +2.50	238.45	235.95	236.40	40,612
13 Dec 24	235.25000 -1.25	237.60	234.85	236.85	44,968
12 Dec 24	236.50000 -1.90	237.40	234.05	234.55	48,930
11 Dec 24	238.39999 +4.10	239.00	235.35	235.70	43,477
10 Dec 24	234.30000 +1.00	235.75	233.50	234.00	48,074
09 Dec 24	233.30000 +2.80	233.55	228.40	229.70	52,861
06 Dec 24	230.50000 +1.00	231.55	227.40	229.50	34,897
05 Dec 24	229.50000 -0.85	231.20	229.30	230.05	35,382
04 Dec 24	230.35001 +0.90	232.40	230.35	230.80	68,324
03 Dec 24	229.45000 +1.05	229.70	227.05	228.35	33,251
02 Dec 24	228.39999 +4.30	229.95	224.60	224.60	63,279
29 Nov 24	224.10001 +1.10	224.10	221.90	222.40	28,595
28 Nov 24	223.00000 +1.00	224.35	223.00	223.45	20,904
27 Nov 24	222.00000 -2.00	223.85	220.95	223.65	91,781
26 Nov 24	224.00000 +3.35	225.00	220.85	221.40	35,173
25 Nov 24	220.64999 +0.05	222.00	219.25	220.00	36,303
22 Nov 24	220.60001 +2.45	221.15	217.60	218.00	76,807
21 Nov 24	218.14999 +3.25	218.65	214.35	217.30	71,700
20 Nov 24	214.89999 -1.90	218.05	214.90	215.60	92,690
19 Nov 24	216.80000 +0.25	216.80	213.20	215.85	59,076
18 Nov 24	216.55000 +3.15	216.85	212.80	213.55	82,861
15 Nov 24	213.39999 -0.90	215.15	212.90	214.60	69,338
14 Nov 24	214.30000 +2.25	214.85	212.55	212.55	45,688
13 Nov 24	212.05000 -0.15	212.25	209.90	210.65	42,099
12 Nov 24	212.20000 +2.95	212.45	209.95	210.05	38,036
11 Nov 24	209.25000 -2.35	213.00	209.15	212.90	35,658
08 Nov 24	211.60001 +1.65	212.40	210.70	211.40	35,720
07 Nov 24	209.95000 +0.25	209.95	207.15	207.45	48,966
06 Nov 24	209.70000 +5.40	210.80	206.80	210.60	99,669
05 Nov 24	204.30000 +1.00	205.50	202.30	203.50	49,198
04 Nov 24	203.30000 -1.85	204.10	201.75	203.00	51,648
01 Nov 24	205.14999 -4.40	207.30	202.75	205.10	91,385
31 Oct 24	209.55000 -3.55	211.90	208.90	211.40	50,062
30 Oct 24	213.10001 -2.85	215.50	212.40	215.40	53,677
29 Oct 24	215.95000 -0.40	216.95	214.55	215.55	35,576
28 Oct 24	216.35001 +1.90	216.60	214.25	215.15	57,793
25 Oct 24	214.45000 +1.50	215.30	209.75	211.40	58,984
24 Oct 24	212.95000 -3.50	214.85	211.60	214.30	38,871
23 Oct 24	216.45000 -0.40	218.30	216.45	218.00	36,556
22 Oct 24	216.85001 -0.65	218.30	215.10	218.30	32,563
21 Oct 24	217.50000 +1.25	217.95	215.15	215.95	34,301
18 Oct 24	216.25000 +1.90	218.50	215.40	215.40	76,625
17 Oct 24	214.35001 +2.20	216.20	213.30	214.20	92,563
16 Oct 24	212.14999 -4.15	215.60	211.40	215.40	28,717
15 Oct 24	216.30000 +5.75	217.65	211.20	213.00	101,549
14 Oct 24	210.55000 +2.45	212.00	208.00	208.00	50,386
11 Oct 24	208.10001 -0.90	209.90	208.00	209.20	17,221
10 Oct 24	209.00000 +0.60	209.85	207.80	209.80	42,211
09 Oct 24	208.39999 +2.90	208.40	204.85	205.25	23,824
08 Oct 24	205.50000 +0.40	206.00	201.85	202.40	40,142
07 Oct 24	205.10001 +0.30	205.65	203.65	205.25	36,796
04 Oct 24	204.80000 +0.60	207.90	203.80	203.80	34,940
03 Oct 24	204.20000 -1.15	205.55	203.65	205.00	19,329
02 Oct 24	205.35001 +1.60	205.35	201.90	203.65	146,365
01 Oct 24	203.75000 -4.50	210.60	202.75	209.80	57,210
30 Sep 24	208.25000 +4.25	208.25	203.50	203.50	69,278
27 Sep 24	204.00000 +1.15	205.30	203.35	203.45	45,374
26 Sep 24	202.85001 +0.75	205.10	202.75	203.80	50,588
25 Sep 24	202.10001 -1.35	203.15	200.60	202.40	52,097
24 Sep 24	203.45000 -1.85	205.75	202.50	203.80	32,617
23 Sep 24	205.30000 -1.50	206.10	203.10	204.70	28,694
20 Sep 24	206.80000 +1.85	207.15	203.55	204.05	53,432
19 Sep 24	204.95000 +6.87	206.60	200.00	200.30	88,548
18 Sep 24	198.08000 +3.50	199.34	193.54	195.02	35,063
17 Sep 24	194.58000 +0.12	195.14	193.02	194.68	41,818
16 Sep 24	194.46001 -7.39	199.50	192.36	199.10	61,888
13 Sep 24	201.85001 +0.25	202.55	200.35	201.10	14,469
12 Sep 24	201.60001 +2.94	202.80	199.36	202.40	31,569
11 Sep 24	198.66000 -0.78	202.50	198.00	198.18	25,664
10 Sep 24	199.44000 +0.66	199.78	196.60	198.76	65,865
09 Sep 24	198.78000 -0.76	201.90	196.66	200.70	40,942
06 Sep 24	199.53999 -1.31	203.35	198.70	199.80	32,997
05 Sep 24	200.85001 +3.57	203.25	197.24	198.08	55,744
04 Sep 24	197.28000 -5.87	200.55	196.40	199.56	84,209
03 Sep 24	203.14999 -4.15	207.85	202.60	207.60	23,881
02 Sep 24	207.30000 +0.85	208.15	206.15	207.00	13,676
30 Aug 24	206.45000 -3.20	208.90	205.95	208.10	25,724
29 Aug 24	209.64999 +6.05	210.40	204.00	204.00	47,339
28 Aug 24	203.60001 -0.90	206.60	203.45	204.20	22,509
27 Aug 24	204.50000 +2.90	204.85	201.75	201.95	51,572
26 Aug 24	201.60001 -0.40	203.70	200.35	202.30	20,867
23 Aug 24	202.00000 -1.60	204.70	201.55	202.90	17,661
22 Aug 24	203.60001 +0.25	205.50	202.65	202.95	24,578
21 Aug 24	203.35001 -0.65	205.00	203.20	204.05	12,512
20 Aug 24	204.00000 +1.10	204.60	203.00	203.90	19,522
19 Aug 24	202.89999 -2.05	205.05	201.90	204.10	26,264
16 Aug 24	204.95000 +0.95	205.95	202.80	205.50	25,999
15 Aug 24	204.00000 +1.90	205.35	201.40	202.25	29,908
14 Aug 24	202.10001 +0.25	202.10	199.14	202.00	65,951
13 Aug 24	201.85001 +2.99	202.40	199.22	199.90	17,209
12 Aug 24	198.86000 +1.64	200.70	197.50	198.96	32,507
09 Aug 24	197.22000 +2.48	197.48	193.10	195.80	56,365
08 Aug 24	194.74001 -0.62	195.58	191.00	194.00	69,000
07 Aug 24	195.36000 +5.82	195.36	189.00	191.40	52,217
06 Aug 24	189.53999 -2.86	193.34	184.30	193.00	122,493
05 Aug 24	192.39999 -11.20	194.08	178.48	180.20	526,124
02 Aug 24	203.60001 -0.95	206.00	196.26	201.30	90,221
01 Aug 24	204.55000 -1.40	208.40	204.10	207.15	44,104
31 Jul 24	205.95000 +4.70	206.55	202.65	203.15	41,186
30 Jul 24	201.25000 +0.90	203.80	201.05	201.90	25,704
29 Jul 24	200.35001 -0.30	202.65	199.76	201.85	27,939
26 Jul 24	200.64999 -0.80	202.95	199.00	201.25	26,929
25 Jul 24	201.45000 +0.00	202.65	198.18	200.90	77,382
24 Jul 24	201.45000 -7.55	208.10	201.25	206.05	62,407
23 Jul 24	209.00000 +3.15	209.00	205.20	206.05	37,893
22 Jul 24	205.85001 +0.10	209.45	205.70	206.55	38,919
19 Jul 24	205.75000 +1.15	208.30	204.05	206.25	39,267
18 Jul 24	204.60001 -4.75	212.10	204.45	211.85	83,108
17 Jul 24	209.35001 -5.50	214.05	207.55	214.00	64,132
16 Jul 24	214.85001 -1.00	216.95	214.30	216.55	43,373
15 Jul 24	215.85001 +3.20	217.30	213.70	214.30	62,505
12 Jul 24	212.64999 +4.15	213.00	209.30	209.35	42,667
11 Jul 24	208.50000 -4.95	214.95	208.20	214.60	71,769
10 Jul 24	213.45000 +2.55	214.05	211.20	211.55	42,555
09 Jul 24	210.89999 +2.10	212.00	209.25	210.70	32,186
08 Jul 24	208.80000 +1.20	210.40	206.00	209.45	48,618
05 Jul 24	207.60001 +3.10	208.45	204.30	204.70	30,523
04 Jul 24	204.50000 +0.70	205.05	203.85	204.65	23,221
03 Jul 24	203.80000 -0.70	205.10	202.60	204.75	24,812
02 Jul 24	204.50000 +3.90	205.10	200.50	201.50	48,852
01 Jul 24	200.60001 +0.70	200.95	195.64	197.18	44,332
28 Jun 24	199.89999 +1.04	202.05	199.58	200.50	58,048
27 Jun 24	198.86000 -1.00	201.10	198.32	199.10	36,613
26 Jun 24	199.86000 +3.76	200.10	195.66	195.80	43,266
25 Jun 24	196.10001 -2.08	197.42	194.40	194.98	33,675
24 Jun 24	198.17999 +0.64	198.20	192.46	194.02	64,630
21 Jun 24	197.53999 +1.68	198.30	195.20	195.58	63,763
20 Jun 24	195.86000 -4.59	200.80	195.56	199.72	83,809
19 Jun 24	200.45000 +1.15	200.65	199.44	200.00	39,923
18 Jun 24	199.30000 -2.40	203.70	198.74	202.90	48,215
17 Jun 24	201.70000 +1.96	202.75	198.40	199.60	47,383
14 Jun 24	199.74001 +1.50	201.55	198.92	199.44	50,963
13 Jun 24	198.24001 -1.81	200.80	197.00	198.48	101,930
12 Jun 24	200.05000 +8.85	201.05	190.26	192.00	126,610
11 Jun 24	191.20000 +9.22	191.20	178.16	178.80	143,069
10 Jun 24	181.98000 +0.72	184.06	181.52	183.52	42,069
07 Jun 24	181.25999 +1.28	181.26	178.74	179.24	28,394
06 Jun 24	179.98000 -0.70	180.70	179.36	180.30	66,616
05 Jun 24	180.67999 +2.54	180.68	178.96	179.12	55,475
04 Jun 24	178.14000 -0.10	179.42	177.58	178.02	30,088
03 Jun 24	178.24001 +2.78	179.28	177.56	177.68	59,908
31 May 24	175.46001 -1.30	177.12	175.30	176.78	19,701
30 May 24	176.75999 -0.32	177.38	175.66	175.88	16,202
29 May 24	177.08000 +0.60	177.74	174.42	174.52	45,597
28 May 24	176.48000 +1.36	179.20	174.98	175.32	74,980
27 May 24	175.12000 +0.12	175.12	174.00	174.98	27,445
24 May 24	175.00000 +0.18	175.34	172.78	172.90	36,120
23 May 24	174.82001 -2.28	176.76	174.10	176.76	35,389
22 May 24	177.10001 -0.06	177.86	176.80	177.02	33,718
21 May 24	177.16000 +0.98	177.40	175.38	175.78	28,149
20 May 24	176.17999 +1.74	176.62	173.22	174.58	30,257
17 May 24	174.44000 -0.28	175.76	174.38	174.74	32,789
16 May 24	174.72000 +0.22	175.98	174.26	174.98	46,580
15 May 24	174.50000 +1.82	175.00	172.56	173.00	34,144
14 May 24	172.67999 +0.12	174.04	172.10	172.98	46,287
13 May 24	172.56000 +3.02	172.56	170.54	170.86	55,661
10 May 24	169.53999 -1.00	171.68	169.36	171.30	30,840
09 May 24	170.53999 +0.96	170.70	169.30	169.78	22,446
08 May 24	169.58000 +0.46	171.04	168.82	169.48	41,745
07 May 24	169.12000 +0.34	171.44	169.08	169.98	46,931
06 May 24	168.78000 -2.66	170.74	167.50	167.90	74,751
03 May 24	171.44000 +11.08	173.40	169.26	169.44	237,916
02 May 24	160.36000 -2.40	161.80	159.26	159.68	45,462
30 Apr 24	162.75999 +0.16	163.40	161.42	162.48	36,315
29 Apr 24	162.60001 +2.78	164.60	159.34	159.70	80,119
26 Apr 24	159.82001 +2.82	160.42	158.20	158.68	37,676
25 Apr 24	157.00000 -0.28	159.54	157.00	157.20	41,674
24 Apr 24	157.28000 +1.72	157.36	155.48	156.66	26,516
23 Apr 24	155.56000 +0.10	156.10	154.12	156.10	59,369
22 Apr 24	155.46001 +0.66	156.30	154.84	155.26	27,708
19 Apr 24	154.80000 -2.68	157.52	154.60	156.00	50,441
18 Apr 24	157.48000 -1.36	158.28	156.72	158.28	43,968
17 Apr 24	158.84000 -0.36	160.34	158.84	158.86	23,458
16 Apr 24	159.20000 -6.06	163.16	158.76	162.32	49,502
15 Apr 24	165.25999 -0.50	166.02	163.22	164.80	83,340
12 Apr 24	165.75999 +7.58	167.60	162.92	163.46	101,859
11 Apr 24	158.17999 +2.16	158.20	156.14	156.32	31,433
10 Apr 24	156.02000 +0.48	157.62	155.50	156.22	27,594
09 Apr 24	155.53999 +0.10	156.30	154.46	155.14	52,353
08 Apr 24	155.44000 -1.02	156.42	155.22	156.20	40,693
05 Apr 24	156.46001 -1.18	157.32	155.96	156.22	24,782
04 Apr 24	157.64000 +0.10	157.70	156.50	156.82	29,062
03 Apr 24	157.53999 +0.46	157.72	156.16	156.58	36,673
02 Apr 24	157.08000 -1.48	158.56	156.30	158.28	49,928
28 Mar 24	158.56000 -0.64	160.40	157.98	160.30	41,151
27 Mar 24	159.20000 +1.20	160.02	156.82	156.90	52,457
26 Mar 24	158.00000 +0.38	158.22	155.88	157.74	62,632
25 Mar 24	157.62000 -1.72	159.40	156.46	158.98	50,984
22 Mar 24	159.34000 +0.66	159.84	157.16	158.22	71,819
21 Mar 24	158.67999 -3.84	162.74	158.16	161.64	52,544
20 Mar 24	162.52000 +1.16	162.78	161.62	161.88	35,610
19 Mar 24	161.36000 +0.08	161.56	159.56	160.30	48,287
18 Mar 24	161.28000 +3.98	163.22	158.16	159.08	110,054
15 Mar 24	157.30000 -1.06	159.90	156.30	159.28	79,875
14 Mar 24	158.36000 +2.16	159.96	156.86	156.90	53,973
13 Mar 24	156.20000 -1.82	158.60	156.14	158.42	72,527
12 Mar 24	158.02000 -0.12	159.36	156.88	158.94	59,513
11 Mar 24	158.14000 +1.02	159.60	156.00	156.62	84,619
08 Mar 24	157.12000 +2.36	157.12	154.24	154.76	56,205
07 Mar 24	154.75999 -0.70	156.28	153.32	153.40	86,239
06 Mar 24	155.46001 -1.20	157.74	155.22	157.00	92,310
05 Mar 24	156.66000 -4.28	159.80	156.16	159.10	128,792
04 Mar 24	160.94000 -3.52	165.46	160.12	164.52	148,787
01 Mar 24	164.46001 -2.24	167.60	163.94	167.52	128,744
29 Feb 24	166.70000 -0.68	168.28	166.20	166.80	55,070
28 Feb 24	167.38000 +0.72	169.34	167.10	168.86	51,692
27 Feb 24	166.66000 -0.20	167.50	166.38	166.88	33,020
26 Feb 24	166.86000 -2.30	168.36	166.62	168.04	37,913
23 Feb 24	169.16000 -0.18	171.02	168.88	169.74	37,951
22 Feb 24	169.34000 +1.02	170.28	168.68	169.04	51,159
21 Feb 24	168.32001 +1.04	169.12	167.54	167.72	44,394
20 Feb 24	167.28000 -1.22	168.76	166.50	168.06	68,800
19 Feb 24	168.50000 -1.30	168.76	168.02	168.48	47,086
16 Feb 24	169.80000 +0.54	172.16	169.12	171.16	48,169
15 Feb 24	169.25999 -1.88	170.84	168.32	170.26	57,433
14 Feb 24	171.14000 -1.84	173.66	170.58	173.28	35,426
13 Feb 24	172.98000 -1.50	173.78	171.86	173.32	73,612
12 Feb 24	174.48000 -1.28	176.18	174.16	174.56	55,147
09 Feb 24	175.75999 +0.80	176.00	174.54	174.66	37,458
08 Feb 24	174.96001 -0.56	176.26	174.30	175.02	27,111
07 Feb 24	175.52000 -0.16	177.30	175.28	175.80	62,276
06 Feb 24	175.67999 +1.22	175.70	174.00	175.20	41,316
05 Feb 24	174.46001 +1.58	175.40	171.52	172.06	74,081
02 Feb 24	172.88000 +1.64	173.46	166.00	167.70	161,750
01 Feb 24	171.24001 +0.22	172.44	170.00	172.20	45,338
31 Jan 24	171.02000 -3.20	173.36	169.90	172.50	65,131
30 Jan 24	174.22000 -2.18	176.66	173.34	176.16	62,707
29 Jan 24	176.39999 -2.50	178.04	175.50	177.10	47,387
26 Jan 24	178.89999 -1.78	179.30	178.06	178.40	50,261
25 Jan 24	180.67999 +1.42	180.72	177.52	178.38	60,306
24 Jan 24	179.25999 -0.04	180.16	178.50	179.44	55,557
23 Jan 24	179.30000 +1.44	180.10	177.30	177.50	80,575
22 Jan 24	177.86000 +3.64	179.34	175.96	176.10	62,700
19 Jan 24	174.22000 +0.90	175.00	173.34	174.26	125,792
18 Jan 24	173.32001 +5.72	173.76	167.24	167.68	92,651
17 Jan 24	167.60001 -1.12	167.78	166.06	167.52	40,803
16 Jan 24	168.72000 +0.10	169.34	166.48	168.72	41,114
15 Jan 24	168.62000 -0.76	169.42	168.02	169.30	38,948
12 Jan 24	169.38000 +1.18	170.10	168.56	169.00	28,548
11 Jan 24	168.20000 -0.04	170.76	167.94	170.24	39,506
10 Jan 24	168.24001 -0.50	169.34	168.12	168.82	47,506
09 Jan 24	168.74001 +1.44	169.42	167.00	169.00	54,470
08 Jan 24	167.30000 +1.14	167.76	164.58	164.90	107,457
05 Jan 24	166.16000 -0.04	166.94	165.06	165.78	84,049
04 Jan 24	166.20000 -2.54	168.98	164.94	168.54	100,218
03 Jan 24	168.74001 -1.90	170.28	168.14	169.30	59,200
02 Jan 24	170.64000 -4.58	173.28	169.12	173.28	91,369
29 Dec 23	175.22000 +0.08	175.54	174.80	174.98	38,076
28 Dec 23	175.14000 +2.60	175.48	173.92	174.04	35,271
27 Dec 23	172.53999 -3.72	174.90	171.90	174.90	48,803
22 Dec 23	176.25999 -1.08	177.10	176.10	176.42	30,626
21 Dec 23	177.34000 -2.40	179.24	176.88	178.52	53,596
20 Dec 23	179.74001 +0.60	180.22	178.40	179.12	50,359
19 Dec 23	179.14000 +0.66	179.66	178.50	178.80	53,116
18 Dec 23	178.48000 -2.80	180.70	177.92	180.40	60,640
15 Dec 23	181.28000 +1.14	181.74	180.16	180.42	38,815
14 Dec 23	180.14000 -1.74	182.52	180.14	182.30	45,661
13 Dec 23	181.88000 +2.62	182.30	180.32	180.42	85,109
12 Dec 23	179.25999 +0.84	179.40	177.92	179.20	54,151
11 Dec 23	178.42000 -2.70	181.52	178.22	180.86	73,050
08 Dec 23	181.12000 +0.84	181.16	179.68	179.68	45,491
07 Dec 23	180.28000 +1.50	180.88	177.96	178.26	59,735
06 Dec 23	178.78000 -0.56	180.22	178.08	179.50	53,574
05 Dec 23	179.34000 +5.68	179.80	173.56	174.00	85,624
04 Dec 23	173.66000 -1.90	175.54	173.34	175.28	55,865
01 Dec 23	175.56000 +2.82	175.88	173.98	174.50	59,607
30 Nov 23	172.74001 -0.60	174.36	172.66	173.20	41,493
29 Nov 23	173.34000 -0.38	174.80	172.72	173.02	45,795
28 Nov 23	173.72000 +0.22	173.72	172.54	173.38	43,658
27 Nov 23	173.50000 +0.14	174.14	172.70	172.70	35,514
24 Nov 23	173.36000 -1.58	175.28	173.04	174.90	37,312
23 Nov 23	174.94000 -1.26	175.80	174.82	175.46	28,743
22 Nov 23	176.20000 +2.50	177.20	174.22	174.30	99,860
21 Nov 23	173.70000 -1.06	174.92	173.48	174.70	41,092
20 Nov 23	174.75999 +1.02	175.28	173.02	173.64	72,707
17 Nov 23	173.74001 -0.30	175.42	173.46	175.10	68,489
16 Nov 23	174.03999 -0.16	175.58	173.12	173.78	55,460
15 Nov 23	174.20000 +2.18	174.40	172.52	172.80	45,075
14 Nov 23	172.02000 -0.84	174.24	172.02	172.68	69,029
13 Nov 23	172.86000 -0.18	174.64	172.48	173.50	68,253
10 Nov 23	173.03999 +1.62	173.28	170.32	170.76	74,872
09 Nov 23	171.42000 +1.30	171.72	170.08	170.42	46,255
08 Nov 23	170.12000 +0.42	171.62	170.00	170.06	50,734
07 Nov 23	169.70000 +3.24	169.90	166.72	166.76	70,118
06 Nov 23	166.46001 +2.34	167.04	163.92	164.52	69,634
03 Nov 23	164.12000 -2.58	164.48	161.16	162.00	92,815
02 Nov 23	166.70000 +3.44	166.94	164.58	164.98	95,539
01 Nov 23	163.25999 +2.54	163.26	160.94	161.40	40,441
31 Oct 23	160.72000 +0.82	160.72	158.44	159.46	59,981
30 Oct 23	159.89999 +0.98	161.42	158.82	159.78	48,459
27 Oct 23	158.92000 -0.02	159.54	157.70	158.56	64,673
26 Oct 23	158.94000 -3.90	162.38	158.54	160.00	110,172
25 Oct 23	162.84000 +0.00	163.54	161.60	162.98	53,876
24 Oct 23	162.84000 +0.58	163.42	162.00	162.52	39,460
23 Oct 23	162.25999 -0.80	163.64	160.30	163.64	74,208
20 Oct 23	163.06000 -3.66	165.94	163.00	165.00	70,732
19 Oct 23	166.72000 -1.24	167.70	165.88	166.86	46,778
18 Oct 23	167.96001 +0.32	168.22	166.10	166.70	57,216
17 Oct 23	167.64000 -1.66	169.40	165.80	169.30	44,184
16 Oct 23	169.30000 -1.24	170.18	166.92	170.18	102,138
13 Oct 23	170.53999 -1.64	172.84	170.50	171.68	50,267
12 Oct 23	172.17999 +3.94	172.68	169.34	169.36	66,687
11 Oct 23	168.24001 -0.94	168.86	167.20	168.50	43,452
10 Oct 23	169.17999 +1.22	169.60	168.00	168.80	52,927
09 Oct 23	167.96001 +1.86	168.06	166.56	166.84	93,197
06 Oct 23	166.10001 +1.34	166.46	164.40	165.64	50,643
05 Oct 23	164.75999 +0.52	165.56	164.14	164.76	38,191
04 Oct 23	164.24001 +0.30	165.20	161.60	162.20	72,414
03 Oct 23	163.94000 -1.56	165.92	163.24	165.72	42,508
02 Oct 23	165.50000 +2.92	165.86	162.34	163.40	157,027
29 Sep 23	162.58000 +1.20	163.52	161.82	161.82	78,583
28 Sep 23	161.38000 -1.10	162.36	158.94	162.32	72,893
27 Sep 23	162.48000 -0.92	164.22	162.02	163.38	31,602
26 Sep 23	163.39999 -2.96	166.00	162.92	166.00	46,942
25 Sep 23	166.36000 +0.90	166.72	163.66	164.42	37,386
22 Sep 23	165.46001 +1.20	165.64	163.46	163.64	55,789
21 Sep 23	164.25999 -1.04	165.40	163.18	164.16	55,687
20 Sep 23	165.30000 -1.06	167.74	165.00	167.46	44,188
19 Sep 23	166.36000 +0.00	167.44	165.74	166.88	52,771
18 Sep 23	166.36000 +2.54	167.70	163.74	164.82	66,349
15 Sep 23	163.82001 -0.52	166.50	163.56	165.60	71,114
14 Sep 23	164.34000 +1.10	164.72	162.32	162.62	59,051
13 Sep 23	163.24001 -1.72	165.12	162.20	164.00	151,224
12 Sep 23	164.96001 -1.24	168.08	164.34	167.68	80,257
11 Sep 23	166.20000 -1.84	168.58	164.96	167.48	91,614
08 Sep 23	168.03999 +2.16	168.22	165.48	166.90	77,227
07 Sep 23	165.88000 -5.98	168.70	162.36	168.36	156,824
06 Sep 23	171.86000 -4.66	176.00	171.50	175.88	80,920
05 Sep 23	176.52000 +1.22	177.00	174.20	175.62	82,194
04 Sep 23	175.30000 +0.34	176.38	175.08	175.88	35,602
01 Sep 23	174.96001 +1.34	174.98	173.34	173.68	51,477
31 Aug 23	173.62000 +2.66	174.02	171.82	171.82	61,595
30 Aug 23	170.96001 +2.00	171.50	168.56	169.80	60,593
29 Aug 23	168.96001 +3.38	168.96	166.36	167.20	44,683
28 Aug 23	165.58000 +1.12	166.78	165.00	165.44	42,997
25 Aug 23	164.46001 +0.08	164.68	163.20	163.24	46,400
24 Aug 23	164.38000 -2.30	168.78	163.88	168.38	93,291
23 Aug 23	166.67999 +3.48	167.10	163.82	163.90	67,232
22 Aug 23	163.20000 +3.26	163.56	161.04	161.20	86,577
21 Aug 23	159.94000 +0.30	161.12	159.68	160.24	61,303
18 Aug 23	159.64000 -0.62	160.04	158.26	159.60	84,816
17 Aug 23	160.25999 -2.74	162.74	159.66	162.06	79,119
16 Aug 23	163.00000 -0.12	163.50	162.10	162.80	66,517
15 Aug 23	163.12000 -0.94	164.82	162.26	164.70	30,512
14 Aug 23	164.06000 +2.16	164.74	162.26	162.28	67,118
11 Aug 23	161.89999 -0.86	162.68	161.20	162.20	47,811
10 Aug 23	162.75999 +1.18	163.70	162.00	163.06	69,743
09 Aug 23	161.58000 -0.98	165.34	161.26	164.90	86,689
08 Aug 23	162.56000 +0.94	164.22	161.92	162.02	91,164
07 Aug 23	161.62000 -6.08	167.22	161.44	166.94	165,141
04 Aug 23	167.70000 -7.74	172.54	164.00	171.54	187,257
03 Aug 23	175.44000 -1.00	176.14	174.60	176.14	86,913
02 Aug 23	176.44000 -2.34	177.92	175.84	176.76	69,969
01 Aug 23	178.78000 +0.98	179.28	178.12	178.98	48,968
31 Jul 23	177.80000 -0.18	178.40	176.84	177.90	56,219
28 Jul 23	177.98000 -0.48	178.18	176.70	176.80	39,348
27 Jul 23	178.46001 +2.92	179.32	175.86	176.28	60,167
26 Jul 23	175.53999 -0.04	175.94	174.42	175.10	42,010
25 Jul 23	175.58000 +1.20	176.04	174.58	174.70	43,897
24 Jul 23	174.38000 +0.32	175.62	172.30	172.58	55,518
21 Jul 23	174.06000 -0.82	175.00	173.20	173.36	48,441
20 Jul 23	174.88000 +2.16	175.60	172.42	172.98	65,358
19 Jul 23	172.72000 +0.80	172.80	171.76	172.52	29,653
18 Jul 23	171.92000 +0.16	172.60	171.70	172.42	40,217
17 Jul 23	171.75999 +2.34	172.50	169.58	170.04	52,891
14 Jul 23	169.42000 -0.52	170.28	168.90	169.92	59,323
13 Jul 23	169.94000 -0.38	171.58	169.64	170.78	41,793
12 Jul 23	170.32001 -0.42	172.82	170.32	170.88	45,595
11 Jul 23	170.74001 -0.50	172.72	170.74	171.80	40,291
10 Jul 23	171.24001 -3.40	173.72	170.70	172.90	67,832
07 Jul 23	174.64000 -0.52	176.36	173.94	176.08	62,941
06 Jul 23	175.16000 -0.84	175.54	173.84	175.54	64,105
05 Jul 23	176.00000 -0.58	177.20	175.28	176.20	57,293
04 Jul 23	176.58000 +0.36	176.78	176.12	176.14	28,889
03 Jul 23	176.22000 +0.04	178.70	175.88	178.08	95,143
30 Jun 23	176.17999 +1.80	176.70	175.00	175.00	68,322
29 Jun 23	174.38000 +0.86	174.88	173.04	173.42	54,481
28 Jun 23	173.52000 +2.98	173.62	171.32	171.40	85,667
27 Jun 23	170.53999 -0.74	170.64	169.30	169.76	44,450
26 Jun 23	171.28000 +0.30	172.26	170.68	171.52	61,510
23 Jun 23	170.98000 +1.06	171.54	169.96	170.42	66,184
22 Jun 23	169.92000 +2.46	170.30	166.48	166.58	57,466
21 Jun 23	167.46001 -2.32	169.78	166.82	169.36	35,020
20 Jun 23	169.78000 +1.08	170.42	168.08	168.28	87,596
19 Jun 23	168.70000 -0.98	169.82	168.52	169.44	32,352
16 Jun 23	169.67999 -0.36	171.00	168.90	169.70	69,903
15 Jun 23	170.03999 +0.10	170.26	168.36	170.20	78,151
14 Jun 23	169.94000 +0.12	170.32	168.94	169.76	73,365
13 Jun 23	169.82001 +0.26	170.32	168.46	169.20	92,147
12 Jun 23	169.56000 +1.00	169.56	168.14	168.98	69,104
09 Jun 23	168.56000 +2.20	169.18	166.90	167.60	56,379
08 Jun 23	166.36000 -0.98	166.56	164.86	165.46	60,638
07 Jun 23	167.34000 +0.82	168.86	166.24	167.30	76,080
06 Jun 23	166.52000 -5.48	168.86	166.24	167.64	169,417
05 Jun 23	172.00000 +3.74	172.14	168.94	169.02	117,305
02 Jun 23	168.25999 +1.34	168.68	167.14	167.96	76,090
01 Jun 23	166.92000 -0.46	167.30	165.08	166.60	66,784
31 May 23	167.38000 +2.06	168.10	165.28	165.38	64,025
30 May 23	165.32001 +0.92	166.80	164.40	164.90	124,026
29 May 23	164.39999 +0.76	164.78	164.00	164.78	38,936
26 May 23	163.64000 +3.10	164.04	160.70	161.30	56,245
25 May 23	160.53999 +1.52	161.54	159.10	159.48	123,599
24 May 23	159.02000 -1.42	159.78	157.64	159.06	106,977
23 May 23	160.44000 -1.00	161.88	160.06	161.40	45,595
22 May 23	161.44000 -0.82	162.52	159.66	162.22	88,383
19 May 23	162.25999 +0.22	163.38	162.26	162.42	77,750
18 May 23	162.03999 +4.24	162.28	159.26	159.26	76,971
17 May 23	157.80000 -0.66	159.12	157.40	158.32	62,976
16 May 23	158.46001 -0.04	159.06	157.58	158.02	47,630
15 May 23	158.50000 -0.30	159.72	157.68	159.46	48,975
12 May 23	158.80000 -0.22	159.80	158.48	158.84	38,145
11 May 23	159.02000 +0.90	159.36	157.94	158.62	56,186
10 May 23	158.12000 +0.68	158.40	155.90	156.74	98,631
09 May 23	157.44000 +0.12	158.42	157.10	157.48	36,312
08 May 23	157.32001 -0.58	157.62	155.98	157.20	67,945
05 May 23	157.89999 +7.00	158.32	153.52	153.58	112,137
04 May 23	150.89999 -2.54	151.64	148.78	150.40	105,431
03 May 23	153.44000 +0.68	154.82	152.76	153.04	54,310
02 May 23	152.75999 +0.12	155.50	152.70	154.52	90,027
28 Apr 23	152.64000 +1.38	154.22	152.12	152.50	73,184
27 Apr 23	151.25999 +2.36	151.40	148.64	148.86	64,724
26 Apr 23	148.89999 -1.36	149.78	146.92	149.78	65,552
25 Apr 23	150.25999 +1.20	151.10	148.88	149.14	23,541
24 Apr 23	149.06000 -1.36	150.16	148.68	149.52	34,496
21 Apr 23	150.42000 -1.76	152.14	148.64	151.86	82,538
20 Apr 23	152.17999 -0.40	152.58	151.08	152.02	60,650
19 Apr 23	152.58000 +1.06	152.76	150.72	151.14	38,215
18 Apr 23	151.52000 +0.84	152.64	150.50	150.72	46,749
17 Apr 23	150.67999 +0.54	151.74	150.06	150.46	93,264
14 Apr 23	150.14000 +2.38	150.92	148.58	148.92	53,791
13 Apr 23	147.75999 +1.16	148.04	145.60	145.92	67,639
12 Apr 23	146.60001 -0.72	147.80	146.08	146.84	35,606
11 Apr 23	147.32001 -2.90	149.08	147.00	148.80	49,161
06 Apr 23	150.22000 +0.58	150.40	146.68	150.04	79,349
05 Apr 23	149.64000 -2.06	151.56	149.60	151.40	171,760
04 Apr 23	151.70000 +0.46	153.04	151.26	152.04	59,399
03 Apr 23	151.24001 +1.20	152.48	150.72	151.96	93,194
31 Mar 23	150.03999 +1.36	150.20	148.68	148.84	64,453
30 Mar 23	148.67999 +1.18	148.84	147.44	148.20	64,996
29 Mar 23	147.50000 +3.00	147.74	145.96	145.96	57,737
28 Mar 23	144.50000 -3.30	146.66	144.00	146.66	49,775
27 Mar 23	147.80000 +0.30	149.02	147.80	148.92	54,998
24 Mar 23	147.50000 -0.18	148.22	146.78	147.42	67,430
23 Mar 23	147.67999 -0.24	148.30	145.76	146.30	66,586
22 Mar 23	147.92000 +1.20	148.72	146.72	147.40	69,799
21 Mar 23	146.72000 +1.22	146.86	145.36	146.78	59,854
20 Mar 23	145.50000 -0.16	146.32	143.78	144.52	113,808
17 Mar 23	145.66000 -0.02	147.40	145.12	146.44	68,126
16 Mar 23	145.67999 +2.34	146.32	143.50	144.28	70,416
15 Mar 23	143.34000 +0.68	144.14	141.38	142.10	95,631
14 Mar 23	142.66000 +1.14	142.94	140.00	141.10	59,364
13 Mar 23	141.52000 +0.14	142.78	136.90	140.36	120,521
10 Mar 23	141.38000 -4.32	143.02	139.50	141.70	120,075
09 Mar 23	145.70000 +1.26	146.08	143.72	144.26	53,645
08 Mar 23	144.44000 +0.34	145.02	143.72	143.80	41,521
07 Mar 23	144.10001 -1.60	144.90	143.32	144.42	63,576
06 Mar 23	145.70000 +4.80	146.04	142.66	142.74	163,377
03 Mar 23	140.89999 +4.88	141.48	137.28	137.28	79,476
02 Mar 23	136.02000 -0.72	136.48	135.16	135.20	53,443
01 Mar 23	136.74001 -2.64	139.80	136.46	139.78	56,400
28 Feb 23	139.38000 -0.06	139.62	138.24	139.02	42,684
27 Feb 23	139.44000 +0.88	140.62	139.00	139.28	40,539
24 Feb 23	138.56000 -1.00	140.48	138.26	140.38	36,485
23 Feb 23	139.56000 +0.04	141.68	139.38	140.50	40,014
22 Feb 23	139.52000 -0.66	140.38	138.28	139.52	48,810
21 Feb 23	140.17999 -2.46	142.24	139.94	142.10	51,010
20 Feb 23	142.64000 +0.56	143.10	142.00	142.92	39,736
17 Feb 23	142.08000 -3.22	144.00	142.08	143.26	47,828
16 Feb 23	145.30000 +0.34	145.58	143.30	145.48	62,567
15 Feb 23	144.96001 +3.76	144.96	142.14	142.46	53,227
14 Feb 23	141.20000 -1.66	143.60	140.64	143.10	69,041
13 Feb 23	142.86000 +2.18	142.94	140.60	140.82	53,958
10 Feb 23	140.67999 -1.66	141.34	139.00	140.48	70,966
09 Feb 23	142.34000 +0.70	143.06	141.72	142.22	56,598
08 Feb 23	141.64000 -1.74	144.00	141.60	143.94	90,018
07 Feb 23	143.38000 +1.08	143.38	140.62	141.78	55,903
06 Feb 23	142.30000 -2.64	142.54	140.64	142.36	104,363
03 Feb 23	144.94000 +7.18	144.94	132.52	133.00	335,305
02 Feb 23	137.75999 +6.84	137.76	132.80	132.80	174,695
01 Feb 23	130.92000 -1.18	132.94	130.42	132.50	76,175
31 Jan 23	132.10001 -0.58	132.48	130.70	131.88	68,627
30 Jan 23	132.67999 -1.30	133.58	131.80	133.58	67,554
27 Jan 23	133.98000 +2.80	133.98	131.34	131.50	65,618
26 Jan 23	131.17999 +2.64	132.32	130.00	130.58	67,071
25 Jan 23	128.53999 -1.92	130.66	127.42	130.40	75,903
24 Jan 23	130.46001 -0.62	130.92	128.58	130.00	100,399
23 Jan 23	131.08000 +6.16	131.36	125.90	126.60	98,612
20 Jan 23	124.92000 +0.62	125.98	124.20	125.32	82,001
19 Jan 23	124.30000 -1.70	125.36	123.26	124.78	56,218
18 Jan 23	126.00000 +0.18	127.62	124.88	126.10	97,728
17 Jan 23	125.82000 +1.52	126.88	123.50	124.10	104,136
16 Jan 23	124.30000 +1.26	124.76	123.24	124.74	79,394
13 Jan 23	123.04000 +0.70	123.74	121.94	122.62	72,232
12 Jan 23	122.34000 -0.12	124.82	121.00	123.96	169,776
11 Jan 23	122.46000 +2.32	122.60	121.20	121.20	114,520
10 Jan 23	120.14000 -3.46	121.96	119.54	121.10	83,359
09 Jan 23	123.60000 +3.28	124.04	121.16	121.74	83,756
06 Jan 23	120.32000 +0.06	120.72	118.48	119.44	90,917
05 Jan 23	120.26000 -0.36	121.14	118.50	119.78	99,940
04 Jan 23	120.62000 +2.10	120.62	118.18	118.80	177,588
03 Jan 23	118.52000 -5.34	124.72	118.36	123.10	184,794
02 Jan 23	123.86000 +3.70	124.48	122.24	122.28	117,134
30 Dec 22	120.16000 -1.76	121.20	120.16	121.02	35,169
29 Dec 22	121.92000 +2.38	121.94	118.82	119.02	56,807
28 Dec 22	119.54000 -2.20	122.80	119.54	122.06	63,313
27 Dec 22	121.74000 -1.82	124.98	121.12	124.58	45,346
23 Dec 22	123.56000 -0.74	125.44	122.22	124.12	67,248
22 Dec 22	124.30000 -3.94	127.98	123.78	127.26	57,261
21 Dec 22	128.24001 +4.62	128.88	124.92	125.42	80,796
20 Dec 22	123.62000 -0.78	125.12	122.44	123.82	91,502
19 Dec 22	124.40000 -3.06	127.92	124.18	126.98	91,262
16 Dec 22	127.46000 -2.36	129.10	126.70	128.46	89,504
15 Dec 22	129.82001 -7.10	134.08	129.60	134.08	92,875
14 Dec 22	136.92000 -1.88	137.72	135.90	136.54	60,049
13 Dec 22	138.80000 +4.10	141.42	136.92	136.92	77,004
12 Dec 22	134.70000 -2.26	135.38	133.98	135.02	45,658
09 Dec 22	136.96001 +1.74	137.18	133.98	135.76	101,492
08 Dec 22	135.22000 +1.14	136.00	133.98	134.08	59,250
07 Dec 22	134.08000 -3.64	136.00	133.40	135.50	67,248
06 Dec 22	137.72000 -1.74	140.48	136.90	139.98	24,687
05 Dec 22	139.46001 -0.02	142.74	139.44	139.68	38,072
02 Dec 22	139.48000 -1.36	141.12	138.88	140.20	19,704
01 Dec 22	140.84000 +3.40	142.24	139.80	142.08	51,639
30 Nov 22	137.44000 +0.40	137.58	135.50	136.52	76,296
29 Nov 22	137.03999 -2.66	140.32	136.70	140.00	68,349
28 Nov 22	139.70000 -2.36	140.88	138.50	140.42	86,368
25 Nov 22	142.06000 -3.44	145.30	142.00	144.84	145,976
24 Nov 22	145.50000 -0.32	146.02	145.00	145.66	39,179
23 Nov 22	145.82001 +1.06	146.30	144.16	145.18	73,237
22 Nov 22	144.75999 +0.06	144.82	143.26	144.04	45,998
21 Nov 22	144.70000 -1.66	146.98	144.30	146.52	35,507
18 Nov 22	146.36000 +2.08	147.32	144.64	144.64	49,632
17 Nov 22	144.28000 +1.56	144.28	141.24	143.80	43,749
16 Nov 22	142.72000 -4.32	145.00	141.92	145.00	83,001
15 Nov 22	147.03999 +3.64	147.80	143.82	144.18	90,986
14 Nov 22	143.39999 +0.88	144.80	142.74	144.38	57,833
11 Nov 22	142.52000 +1.56	145.00	140.22	144.98	66,391
10 Nov 22	140.96001 +4.92	141.36	135.48	135.52	98,166
09 Nov 22	136.03999 -3.32	139.34	135.94	139.14	61,105
08 Nov 22	139.36000 +1.72	140.36	137.50	139.00	89,202
07 Nov 22	137.64000 +0.36	138.50	135.86	137.30	139,068
04 Nov 22	137.28000 -6.38	144.50	136.02	142.00	183,446
03 Nov 22	143.66000 -6.96	147.94	142.76	147.62	89,279
02 Nov 22	150.62000 -1.44	152.48	149.84	152.42	67,332
01 Nov 22	152.06000 -3.26	156.52	151.24	155.48	61,434
31 Oct 22	155.32001 -1.04	156.14	153.58	155.98	79,584
28 Oct 22	156.36000 +9.72	157.34	145.26	145.66	209,081
27 Oct 22	146.64000 -3.56	148.82	145.60	148.52	110,822
26 Oct 22	150.20000 -2.00	151.64	149.32	151.28	124,353
25 Oct 22	152.20000 +2.44	152.20	150.40	151.44	46,705
24 Oct 22	149.75999 +2.24	150.68	148.20	150.00	70,477
21 Oct 22	147.52000 -0.54	148.14	145.34	146.22	106,326
20 Oct 22	148.06000 +1.34	148.38	145.28	145.86	55,807
19 Oct 22	146.72000 +0.64	147.90	144.56	146.86	103,900
18 Oct 22	146.08000 +2.20	148.62	145.88	146.54	104,547
17 Oct 22	143.88000 +0.26	145.60	143.12	143.48	70,459
14 Oct 22	143.62000 +0.34	148.12	143.24	146.84	83,268
13 Oct 22	143.28000 -0.48	143.76	138.74	142.52	95,805
12 Oct 22	143.75999 -0.10	144.76	142.96	144.12	77,787
11 Oct 22	143.86000 -0.68	144.36	142.72	143.60	94,251
10 Oct 22	144.53999 +0.16	144.98	142.92	143.10	56,169
07 Oct 22	144.38000 -4.64	148.34	144.22	148.02	86,686
06 Oct 22	149.02000 +2.74	150.14	146.70	147.90	84,885
05 Oct 22	146.28000 +0.36	147.18	145.26	145.74	57,532
04 Oct 22	145.92000 +2.96	147.24	145.52	146.38	96,863
03 Oct 22	142.96001 -2.54	144.06	139.02	140.60	87,155
30 Sep 22	145.50000 -0.84	146.82	144.20	145.52	95,921
29 Sep 22	146.34000 -5.78	153.64	145.82	153.20	135,685
28 Sep 22	152.12000 -5.80	155.78	150.54	155.78	265,491
27 Sep 22	157.92000 +0.22	160.38	157.76	158.18	50,828
26 Sep 22	157.70000 +3.38	159.00	154.40	154.40	89,249
23 Sep 22	154.32001 -0.02	155.98	153.40	154.74	70,506
22 Sep 22	154.34000 -3.94	156.60	153.74	155.00	89,527
21 Sep 22	158.28000 +1.62	159.82	157.28	157.74	74,679
20 Sep 22	156.66000 +4.94	157.00	153.32	154.40	57,599
19 Sep 22	151.72000 +2.62	152.58	149.06	149.84	77,673
16 Sep 22	149.10001 -3.70	152.28	148.46	150.92	57,813
15 Sep 22	152.80000 -3.18	156.34	151.94	156.30	37,619
14 Sep 22	155.98000 -0.42	157.04	153.38	155.00	62,848
13 Sep 22	156.39999 -4.20	162.38	156.28	161.60	75,022
12 Sep 22	160.60001 +4.10	160.60	155.20	156.16	63,035
09 Sep 22	156.50000 -0.18	156.50	153.76	154.58	109,621
08 Sep 22	156.67999 +1.24	156.76	154.24	156.40	32,072
07 Sep 22	155.44000 -1.76	157.18	154.80	156.26	52,139
06 Sep 22	157.20000 +0.30	158.64	155.60	157.60	57,864
05 Sep 22	156.89999 -2.52	157.64	156.38	157.50	47,698
02 Sep 22	159.42000 +2.42	160.20	157.52	158.22	34,047
01 Sep 22	157.00000 -1.22	158.06	155.02	155.42	154,868
31 Aug 22	158.22000 -0.76	160.66	157.70	159.68	75,382
30 Aug 22	158.98000 -1.84	163.00	158.44	162.50	65,924
29 Aug 22	160.82001 -6.26	162.94	159.96	162.56	82,357
26 Aug 22	167.08000 -2.34	170.72	166.44	170.60	45,832
25 Aug 22	169.42000 +1.82	170.38	168.64	169.00	30,476
24 Aug 22	167.60001 +0.00	169.62	166.54	167.58	42,999
23 Aug 22	167.60001 -2.04	169.48	166.94	168.02	46,933
22 Aug 22	169.64000 -1.60	170.08	168.28	169.38	85,861
19 Aug 22	171.24001 -1.08	172.66	170.96	171.70	59,553
18 Aug 22	172.32001 +1.56	172.32	170.40	170.76	49,518
17 Aug 22	170.75999 +0.84	171.36	169.40	170.56	68,496
16 Aug 22	169.92000 +0.46	171.02	168.72	170.10	62,416
15 Aug 22	169.46001 +2.70	169.46	166.90	167.60	47,677
12 Aug 22	166.75999 +2.46	166.86	163.64	164.18	73,193
11 Aug 22	164.30000 +1.98	165.02	163.56	164.46	56,781
10 Aug 22	162.32001 +0.66	163.28	160.60	160.60	55,251
09 Aug 22	161.66000 -1.04	162.00	159.82	161.98	43,964
08 Aug 22	162.70000 +1.40	164.50	162.44	162.78	118,876
05 Aug 22	161.30000 -0.14	162.92	160.34	162.46	74,783
04 Aug 22	161.44000 -0.74	163.94	160.88	163.16	74,872
03 Aug 22	162.17999 +4.36	162.58	157.00	157.72	73,936
02 Aug 22	157.82001 -0.88	158.44	155.92	157.30	75,071
01 Aug 22	158.70000 +0.72	159.26	156.86	158.80	71,903
29 Jul 22	157.98000 +3.90	160.86	157.10	158.00	237,876
28 Jul 22	154.08000 +2.20	154.86	152.02	152.92	115,551
27 Jul 22	151.88000 +2.44	153.02	150.16	150.30	35,773
26 Jul 22	149.44000 -0.54	150.70	148.88	149.12	62,185
25 Jul 22	149.98000 -1.14	151.82	149.00	150.74	88,224
22 Jul 22	151.12000 -0.04	153.26	151.12	151.84	79,915
21 Jul 22	151.16000 +0.76	152.00	149.34	149.92	74,833
20 Jul 22	150.39999 +3.74	150.40	147.04	147.70	111,427
19 Jul 22	146.66000 -2.02	146.66	143.36	145.26	66,288
18 Jul 22	148.67999 +1.04	150.00	147.72	149.80	92,995
15 Jul 22	147.64000 +2.14	149.80	147.26	148.66	66,478
14 Jul 22	145.50000 +1.56	145.84	143.40	144.90	75,146
13 Jul 22	143.94000 -2.86	146.72	142.10	146.16	104,568
12 Jul 22	146.80000 +2.90	147.16	142.96	143.50	84,243
11 Jul 22	143.89999 -0.80	145.10	142.90	143.24	75,610
08 Jul 22	144.70000 +1.86	144.80	142.64	143.32	55,259
07 Jul 22	142.84000 +3.90	143.40	139.94	140.06	62,351
06 Jul 22	138.94000 +3.92	141.10	137.52	137.80	85,797
05 Jul 22	135.02000 +2.54	136.00	133.32	133.60	88,339
04 Jul 22	132.48000 +1.02	132.92	131.88	132.60	50,954
01 Jul 22	131.46001 +1.06	132.82	129.18	129.78	143,274
30 Jun 22	130.39999 -3.40	132.44	128.28	131.00	129,834
29 Jun 22	133.80000 +0.98	134.20	130.06	130.70	46,859
28 Jun 22	132.82001 -1.58	136.04	132.82	134.50	51,071
27 Jun 22	134.39999 +1.68	135.30	133.48	133.58	121,065
24 Jun 22	132.72000 +2.30	133.96	131.88	132.06	61,262
23 Jun 22	130.42000 +1.38	131.20	127.58	127.90	79,271
22 Jun 22	129.03999 -0.40	130.22	126.32	127.70	61,889
21 Jun 22	129.44000 +2.94	129.84	126.34	127.00	86,019
20 Jun 22	126.50000 +0.12	126.50	125.40	125.62	83,179
17 Jun 22	126.38000 +2.00	126.62	123.86	124.12	108,373
16 Jun 22	124.38000 -4.54	128.48	123.92	128.18	161,834
15 Jun 22	128.92000 +1.70	129.32	126.96	127.38	89,569
14 Jun 22	127.22000 -1.58	128.26	125.94	128.04	107,539
13 Jun 22	128.80000 -1.98	129.44	126.60	128.36	209,520
10 Jun 22	130.78000 -6.58	135.44	130.50	135.20	153,402
09 Jun 22	137.36000 -1.76	139.54	137.00	137.94	72,728
08 Jun 22	139.12000 +1.54	139.40	137.92	138.98	91,721
07 Jun 22	137.58000 +0.70	138.52	134.86	136.00	88,667
06 Jun 22	136.88000 +1.34	138.86	136.60	136.88	111,235
03 Jun 22	135.53999 -3.16	140.76	134.74	140.76	175,044
02 Jun 22	138.70000 -0.60	139.92	137.30	139.20	106,988
01 Jun 22	139.30000 +0.86	141.88	138.36	139.66	111,407
31 May 22	138.44000 -0.98	139.94	137.40	139.84	89,394
30 May 22	139.42000 +0.92	141.30	139.32	141.30	137,821
27 May 22	138.50000 +5.74	138.50	133.26	134.18	129,626
26 May 22	132.75999 +1.74	133.40	128.36	130.96	131,451
25 May 22	131.02000 +2.26	132.38	129.60	131.82	171,074
24 May 22	128.75999 -3.94	132.44	128.18	130.54	181,424
23 May 22	132.70000 +2.60	132.90	129.06	131.74	175,383
20 May 22	130.10001 -1.36	133.00	129.24	131.34	145,563
19 May 22	131.46001 -5.52	134.18	130.50	133.98	324,840
18 May 22	136.98000 -4.10	141.62	136.60	141.58	136,320
17 May 22	141.08000 +1.70	142.02	139.24	140.28	162,043
16 May 22	139.38000 -2.20	141.24	138.62	140.68	107,253
13 May 22	141.58000 +3.18	141.94	138.40	138.58	140,378
12 May 22	138.39999 -6.48	140.32	134.94	138.70	304,827
11 May 22	144.88000 -0.82	148.54	143.50	147.48	154,433
10 May 22	145.70000 +1.02	148.28	145.10	146.16	120,640
09 May 22	144.67999 -4.68	148.84	144.30	148.12	234,066
06 May 22	149.36000 -2.36	150.44	145.80	149.50	128,232
05 May 22	151.72000 +0.40	156.48	151.16	155.82	115,839
04 May 22	151.32001 +0.32	153.00	150.90	152.18	65,289
03 May 22	151.00000 +2.04	151.26	148.38	150.54	105,986
02 May 22	148.96001 -5.06	150.94	146.84	150.94	147,727
29 Apr 22	154.02000 +0.86	157.62	150.30	153.10	193,091
28 Apr 22	153.16000 +2.80	154.40	150.76	151.90	162,174
27 Apr 22	150.36000 +1.60	150.48	147.06	148.24	250,607
26 Apr 22	148.75999 -0.54	152.50	148.62	151.22	85,936
25 Apr 22	149.30000 -4.20	150.88	148.38	149.96	175,012
22 Apr 22	153.50000 -4.04	155.02	152.98	153.58	89,637
21 Apr 22	157.53999 +3.62	157.88	153.94	154.52	74,830
20 Apr 22	153.92000 -1.02	156.10	153.52	153.78	114,765
19 Apr 22	154.94000 -0.58	155.04	151.84	154.44	131,811
14 Apr 22	155.52000 -0.70	158.16	155.18	156.74	79,745
13 Apr 22	156.22000 +0.38	156.48	154.46	156.20	90,216
12 Apr 22	155.84000 +2.82	156.02	151.42	151.90	103,533
11 Apr 22	153.02000 -3.96	155.96	152.46	155.26	101,193
08 Apr 22	156.98000 +0.44	159.36	156.14	158.72	81,189
07 Apr 22	156.53999 +0.00	158.58	156.46	157.40	79,912
06 Apr 22	156.53999 -4.90	160.72	156.00	160.62	127,706
05 Apr 22	161.44000 +0.08	162.88	160.92	162.30	105,225
04 Apr 22	161.36000 +5.08	162.06	157.20	158.36	103,346
01 Apr 22	156.28000 -2.80	159.00	156.28	159.00	133,324
31 Mar 22	159.08000 -0.60	160.80	158.32	160.30	97,720
30 Mar 22	159.67999 -0.42	161.02	158.96	160.32	112,180
29 Mar 22	160.10001 +1.70	160.26	158.58	159.62	170,175
28 Mar 22	158.39999 +0.80	159.46	155.60	157.60	215,464
25 Mar 22	157.60001 +1.90	159.12	156.88	157.78	156,808
24 Mar 22	155.70000 -0.26	156.84	155.14	155.82	131,372
23 Mar 22	155.96001 +2.88	156.50	152.56	153.24	102,186
22 Mar 22	153.08000 +4.00	153.36	149.78	150.42	116,215
21 Mar 22	149.08000 +1.96	150.54	147.46	147.92	152,693
18 Mar 22	147.12000 +3.86	147.30	144.02	144.32	152,033
17 Mar 22	143.25999 -0.36	144.90	142.36	144.88	129,913
16 Mar 22	143.62000 +2.58	144.14	141.64	143.10	189,876
15 Mar 22	141.03999 +3.10	141.22	135.40	136.50	255,894
14 Mar 22	137.94000 -4.02	141.80	137.90	141.30	258,675
11 Mar 22	141.96001 -0.32	146.68	141.96	144.20	244,044
10 Mar 22	142.28000 -3.62	147.02	142.26	147.00	185,257
09 Mar 22	145.89999 +2.40	147.22	144.46	145.70	284,631
08 Mar 22	143.50000 -6.92	147.26	143.50	146.02	232,092
07 Mar 22	150.42000 +1.56	151.04	146.08	146.42	304,862
04 Mar 22	148.86000 -1.88	151.60	148.50	149.90	251,379
03 Mar 22	150.74001 +1.34	152.04	149.64	150.12	135,579
02 Mar 22	149.39999 +1.44	149.86	146.42	146.42	192,344
01 Mar 22	147.96001 +0.90	149.40	145.94	148.38	145,732
28 Feb 22	147.06000 +0.88	147.14	144.30	144.60	200,745
25 Feb 22	146.17999 +4.62	146.66	143.22	144.38	258,736
24 Feb 22	141.56000 -2.68	142.34	136.08	136.74	543,548
23 Feb 22	144.24001 -0.94	146.60	143.86	145.82	96,093
22 Feb 22	145.17999 +0.70	146.92	141.00	141.50	311,342
21 Feb 22	144.48000 -3.74	148.40	143.60	147.80	216,391
18 Feb 22	148.22000 -2.52	150.28	147.64	149.04	125,636
17 Feb 22	150.74001 +0.66	151.40	150.22	151.10	122,415
16 Feb 22	150.08000 -1.00	152.30	149.72	152.00	81,815
15 Feb 22	151.08000 +1.54	151.78	149.24	149.48	196,674
14 Feb 22	149.53999 -1.08	149.60	145.76	147.20	345,351
11 Feb 22	150.62000 -1.06	151.96	149.88	150.44	104,338
10 Feb 22	151.67999 -2.00	154.30	151.36	154.06	112,801
09 Feb 22	153.67999 +1.28	154.58	153.18	153.98	101,988
08 Feb 22	152.39999 +1.64	152.40	150.00	150.56	79,549
07 Feb 22	150.75999 +0.42	152.12	149.74	151.10	105,543
04 Feb 22	150.34000 -2.56	152.86	148.74	152.42	187,708
03 Feb 22	152.89999 -1.10	154.90	152.10	154.70	128,643
02 Feb 22	154.00000 -0.92	155.44	153.82	155.30	109,225
01 Feb 22	154.92000 +0.64	156.04	153.20	156.04	110,336
31 Jan 22	154.28000 +3.94	155.14	151.66	153.10	203,074
28 Jan 22	150.34000 +4.24	150.98	145.44	150.90	222,644
27 Jan 22	146.10001 +1.70	146.82	140.50	141.60	153,919
26 Jan 22	144.39999 +4.10	145.46	142.16	142.70	215,501
25 Jan 22	140.30000 +0.70	142.16	139.36	140.20	161,404
24 Jan 22	139.60001 -6.68	145.00	139.24	143.62	546,590
21 Jan 22	146.28000 -3.26	146.52	142.80	143.52	213,157
20 Jan 22	149.53999 +1.68	149.54	146.18	146.94	83,553
19 Jan 22	147.86000 -2.54	150.66	147.20	148.00	93,959
18 Jan 22	150.39999 -1.16	151.70	148.88	150.80	104,424
17 Jan 22	151.56000 +0.62	152.42	151.20	151.90	45,036
14 Jan 22	150.94000 -1.64	151.84	148.84	150.70	94,752
13 Jan 22	152.58000 -1.52	153.86	152.28	153.10	58,032
12 Jan 22	154.10001 +0.84	155.20	153.10	154.56	80,351
11 Jan 22	153.25999 +3.84	153.62	150.82	152.10	94,113
10 Jan 22	149.42000 -2.06	153.18	148.60	153.18	136,154
07 Jan 22	151.48000 -1.60	153.68	150.80	152.50	113,617
06 Jan 22	153.08000 -5.02	155.30	152.32	155.00	158,370
05 Jan 22	158.10001 -1.36	159.32	156.94	159.18	94,519
04 Jan 22	159.46001 -1.08	162.52	158.76	161.98	139,652
03 Jan 22	160.53999 +1.96	160.96	156.44	157.90	148,672
30 Dec 21	158.58000 +0.42	159.40	158.40	158.44	19,321
29 Dec 21	158.16000 -0.90	159.74	156.90	159.60	68,569
28 Dec 21	159.06000 +1.22	160.40	158.16	158.98	69,224
27 Dec 21	157.84000 +2.22	157.90	155.48	156.24	67,052
23 Dec 21	155.62000 +1.98	156.10	154.58	155.38	72,760
22 Dec 21	153.64000 +2.54	154.08	152.22	153.24	46,792
21 Dec 21	151.10001 +1.82	152.76	150.00	152.22	63,549
20 Dec 21	149.28000 -3.08	150.24	148.28	149.60	186,716
17 Dec 21	152.36000 -2.18	153.90	149.32	152.50	154,840
16 Dec 21	154.53999 +0.78	160.42	154.14	159.46	120,700
15 Dec 21	153.75999 +0.26	156.04	153.64	154.98	81,569
14 Dec 21	153.50000 -4.10	158.10	152.92	157.78	241,595
13 Dec 21	157.60001 +2.10	161.46	157.42	159.90	166,996
10 Dec 21	155.50000 +0.28	156.50	154.28	154.32	114,576
09 Dec 21	155.22000 +1.20	156.32	153.40	154.78	88,732
08 Dec 21	154.02000 +2.10	154.02	151.22	152.64	106,301
07 Dec 21	151.92000 +4.98	152.26	148.28	148.52	137,225
06 Dec 21	146.94000 +3.24	148.64	143.30	143.38	262,344
03 Dec 21	143.70000 +1.14	146.16	143.22	144.68	166,139
02 Dec 21	142.56000 -7.08	145.24	139.38	145.18	273,993
01 Dec 21	149.64000 +5.12	150.14	146.46	148.08	190,988
30 Nov 21	144.52000 +2.92	145.14	139.52	140.78	134,044
29 Nov 21	141.60001 +2.46	142.50	139.90	140.38	112,373
26 Nov 21	139.14000 -5.60	142.52	138.66	142.50	287,473
25 Nov 21	144.74001 +0.46	145.00	144.26	144.78	26,691
24 Nov 21	144.28000 +2.60	144.56	142.56	143.86	72,284
23 Nov 21	141.67999 -4.70	143.76	141.46	142.22	165,876
22 Nov 21	146.38000 +5.24	147.24	142.48	142.84	99,890
19 Nov 21	141.14000 +5.00	141.36	138.50	139.24	176,596
18 Nov 21	136.14000 -0.50	136.26	134.98	135.84	50,992
17 Nov 21	136.64000 +3.30	136.64	133.10	133.64	93,628
16 Nov 21	133.34000 +1.82	133.36	131.60	132.02	54,805
15 Nov 21	131.52000 +0.54	132.70	130.94	131.28	59,034
12 Nov 21	130.98000 +1.52	131.06	129.00	129.36	71,101
11 Nov 21	129.46001 +0.34	129.96	129.08	129.20	109,384
10 Nov 21	129.12000 -1.04	130.40	127.94	130.40	90,491
09 Nov 21	130.16000 +0.12	130.56	129.34	129.48	101,192
08 Nov 21	130.03999 -0.56	131.34	129.94	130.60	79,272
05 Nov 21	130.60001 -0.48	131.90	130.32	130.80	66,792
04 Nov 21	131.08000 +1.04	131.90	130.80	131.16	66,175
03 Nov 21	130.03999 -0.44	130.40	129.38	129.80	35,771
02 Nov 21	130.48000 +2.20	130.76	128.00	128.18	77,594
01 Nov 21	128.28000 +0.24	129.80	127.86	129.80	122,788
29 Oct 21	128.03999 -2.86	128.04	125.78	126.02	159,569
28 Oct 21	130.89999 +2.06	131.02	128.44	128.78	84,266
27 Oct 21	128.84000 -0.16	129.26	127.88	129.00	66,097
26 Oct 21	129.00000 +1.22	129.90	128.04	128.98	73,543
25 Oct 21	127.78000 -0.32	128.58	126.96	128.40	63,774
22 Oct 21	128.10001 -0.02	128.94	128.00	128.50	75,260
21 Oct 21	128.12000 -0.20	128.48	127.46	127.80	76,375
20 Oct 21	128.32001 +0.68	128.52	127.46	127.48	62,326
19 Oct 21	127.64000 +2.26	128.04	125.86	126.00	59,442
18 Oct 21	125.38000 +1.10	125.42	123.42	124.40	63,560
15 Oct 21	124.28000 +0.90	124.74	123.80	124.60	61,630
14 Oct 21	123.38000 +2.92	123.54	121.96	122.40	60,761
13 Oct 21	120.46000 -2.48	122.24	120.46	121.24	83,242
12 Oct 21	122.94000 -1.96	124.26	122.32	122.32	59,872
11 Oct 21	124.90000 +1.18	125.00	122.44	122.56	48,322
08 Oct 21	123.72000 -0.66	124.72	123.46	124.72	44,022
07 Oct 21	124.38000 +3.22	124.76	123.64	124.00	60,017
06 Oct 21	121.16000 -0.48	121.70	119.96	121.00	129,249
05 Oct 21	121.64000 +2.20	121.70	119.98	120.38	68,398
04 Oct 21	119.44000 -1.40	122.40	119.44	122.02	107,522
01 Oct 21	120.84000 -2.30	122.54	120.02	121.40	78,293
30 Sep 21	123.14000 -0.28	124.44	122.98	124.18	59,658
29 Sep 21	123.42000 +1.10	124.24	122.10	123.20	60,803
28 Sep 21	122.32000 -1.60	123.94	121.90	123.94	81,357
27 Sep 21	123.92000 -0.68	125.96	122.96	125.60	67,146
24 Sep 21	124.60000 -0.32	124.94	124.16	124.90	34,636
23 Sep 21	124.92000 +1.16	125.90	124.18	125.06	83,137
22 Sep 21	123.76000 +0.76	123.78	122.56	123.00	43,642
21 Sep 21	123.00000 +1.14	123.76	121.86	123.00	80,803
20 Sep 21	121.86000 -2.86	123.82	121.56	123.20	148,101
17 Sep 21	124.72000 -0.70	126.88	124.72	126.22	38,098
16 Sep 21	125.42000 +0.92	126.60	125.30	126.18	36,288
15 Sep 21	124.50000 -2.34	126.10	123.92	125.98	58,089
14 Sep 21	126.84000 -0.24	127.42	126.30	126.94	66,983
13 Sep 21	127.08000 -0.98	128.28	126.30	127.70	125,440
10 Sep 21	128.06000 -2.96	131.46	126.94	130.94	89,273
09 Sep 21	131.02000 +0.02	132.00	130.44	130.60	39,163
08 Sep 21	131.00000 -0.44	133.00	130.42	132.00	68,827
07 Sep 21	131.44000 +0.86	131.80	129.90	130.60	64,334
06 Sep 21	130.58000 +0.80	130.76	130.08	130.58	38,719
03 Sep 21	129.78000 -0.16	130.00	128.80	129.70	39,832
02 Sep 21	129.94000 -0.60	130.50	128.82	129.30	48,864
01 Sep 21	130.53999 +1.68	130.80	128.52	129.58	65,213
31 Aug 21	128.86000 -0.02	129.92	127.98	129.56	62,684
30 Aug 21	128.88000 +3.30	129.00	125.86	126.40	64,800
27 Aug 21	125.58000 -0.42	126.20	124.80	125.84	31,672
26 Aug 21	126.00000 -0.20	126.84	125.60	126.00	20,567
25 Aug 21	126.20000 -1.14	128.12	126.10	127.84	41,917
24 Aug 21	127.34000 -0.36	128.32	126.92	127.54	45,399
23 Aug 21	127.70000 +1.02	127.70	126.00	127.38	41,026
20 Aug 21	126.68000 +1.10	127.06	124.92	125.48	50,124
19 Aug 21	125.58000 -1.24	125.58	123.48	124.80	103,834
18 Aug 21	126.82000 -1.80	128.64	126.82	128.38	61,088
17 Aug 21	128.62000 +3.00	129.20	127.40	128.00	60,792
16 Aug 21	125.62000 -0.22	127.76	124.38	126.38	84,869
13 Aug 21	125.84000 -0.56	127.14	125.84	126.62	57,838
12 Aug 21	126.40000 +2.18	126.58	123.80	123.96	48,057
11 Aug 21	124.22000 -0.08	124.82	123.70	124.14	64,754
10 Aug 21	124.30000 -0.04	126.00	124.14	124.36	88,526
09 Aug 21	124.34000 +0.12	124.76	123.60	124.08	76,646
06 Aug 21	124.22000 -0.32	125.06	123.66	124.28	59,407
05 Aug 21	124.54000 +0.68	124.88	123.42	123.86	62,357
04 Aug 21	123.86000 +0.66	124.52	123.50	124.12	25,385
03 Aug 21	123.20000 -0.14	123.54	122.30	122.88	64,627
02 Aug 21	123.34000 +1.02	123.98	122.28	123.98	45,974
30 Jul 21	122.32000 -0.20	122.32	120.90	121.74	63,069
29 Jul 21	122.52000 -0.58	123.32	121.76	122.52	47,697
28 Jul 21	123.10000 -0.74	124.52	120.94	122.86	145,300
27 Jul 21	123.84000 -2.96	126.82	123.84	126.26	63,254
26 Jul 21	126.80000 +0.90	126.86	125.18	126.22	72,052
23 Jul 21	125.90000 +0.52	126.00	124.96	125.46	57,919
22 Jul 21	125.38000 +1.76	125.50	123.32	123.38	50,881
21 Jul 21	123.62000 +0.18	124.56	122.80	124.38	55,083
20 Jul 21	123.44000 +1.60	123.48	121.00	121.98	83,474
19 Jul 21	121.84000 -3.14	123.92	119.10	123.74	253,955
16 Jul 21	124.98000 -0.98	126.66	124.90	125.28	62,362
15 Jul 21	125.96000 +0.02	126.90	125.14	126.72	92,074
14 Jul 21	125.94000 +1.32	126.42	123.74	123.74	99,392
13 Jul 21	124.62000 +2.58	124.66	121.30	121.72	140,951
12 Jul 21	122.04000 -0.28	123.36	121.44	122.34	73,730
09 Jul 21	122.32000 +2.42	122.58	120.22	121.08	60,214
08 Jul 21	119.90000 -1.54	122.44	118.68	122.32	258,998
07 Jul 21	121.44000 +1.50	122.44	120.00	120.02	77,792
06 Jul 21	119.94000 +2.40	120.90	117.30	117.98	117,398
05 Jul 21	117.54000 +0.48	117.96	116.92	116.92	46,724
02 Jul 21	117.06000 +2.26	117.50	115.36	115.58	60,727
01 Jul 21	114.80000 -0.52	115.96	114.60	115.94	42,718
30 Jun 21	115.32000 +1.04	115.66	114.00	114.58	72,125
29 Jun 21	114.28000 +1.08	114.36	112.56	113.02	53,761
28 Jun 21	113.20000 +1.48	113.32	111.28	111.28	40,928
25 Jun 21	111.72000 -0.58	111.90	111.20	111.72	29,825
24 Jun 21	112.30000 +0.60	112.80	112.12	112.14	42,412
23 Jun 21	111.70000 +0.38	112.60	111.64	112.32	66,376
22 Jun 21	111.32000 +0.90	111.50	110.32	110.96	55,949
21 Jun 21	110.42000 +0.36	110.52	108.56	109.52	70,502
18 Jun 21	110.06000 -0.88	110.80	110.00	110.50	68,691
17 Jun 21	110.94000 +3.34	110.94	107.58	107.62	102,105
16 Jun 21	107.60000 +0.68	107.90	106.56	107.28	30,162
15 Jun 21	106.92000 +0.00	107.98	106.78	107.98	36,377
14 Jun 21	106.92000 +1.96	107.00	104.88	105.22	43,271
11 Jun 21	104.96000 +0.94	105.02	103.76	104.04	52,295
10 Jun 21	104.02000 -0.18	105.20	103.50	104.42	70,157
09 Jun 21	104.20000 +0.22	104.50	103.62	104.04	43,136
08 Jun 21	103.98000 +1.46	105.50	103.34	103.62	115,507
07 Jun 21	102.52000 -0.34	103.94	102.46	103.16	56,359
04 Jun 21	102.86000 +0.84	103.00	101.64	102.04	57,018
03 Jun 21	102.02000 -0.36	102.68	101.50	102.50	46,200
02 Jun 21	102.38000 +0.56	102.54	101.54	101.84	31,830
01 Jun 21	101.82000 -0.32	102.74	101.36	102.34	56,202
31 May 21	102.14000 -0.50	102.50	101.62	102.22	37,505
28 May 21	102.64000 -1.48	103.74	102.50	103.36	62,497
27 May 21	104.12000 +0.14	104.58	103.00	103.80	45,243
26 May 21	103.98000 +0.28	104.26	103.60	103.96	24,804
25 May 21	103.70000 +0.26	104.76	103.50	104.00	49,397
21 May 21	103.44000 -0.42	105.04	103.34	104.60	83,513
20 May 21	103.86000 +2.66	103.86	101.76	102.32	57,637
19 May 21	101.20000 -2.42	101.82	100.58	101.82	95,895
18 May 21	103.62000 +0.08	104.68	103.22	104.60	34,487
17 May 21	103.54000 -0.80	105.30	103.42	105.20	39,284
14 May 21	104.34000 +0.68	104.76	103.70	104.50	40,861
13 May 21	103.66000 +1.72	104.46	100.60	101.36	115,419
12 May 21	101.94000 -1.02	103.74	101.82	103.40	95,884
11 May 21	102.96000 -2.44	103.54	100.94	103.46	152,890
10 May 21	105.40000 -2.48	107.14	105.20	107.00	100,863
07 May 21	107.88000 +1.14	108.74	107.00	107.72	66,627
06 May 21	106.74000 -1.60	106.94	105.48	106.88	63,782
05 May 21	108.34000 +2.28	108.60	106.66	106.98	83,065
04 May 21	106.06000 -3.94	109.96	105.98	109.62	126,220
03 May 21	110.00000 -0.58	111.00	109.16	109.90	74,105
30 Apr 21	110.58000 -0.06	110.90	108.68	109.78	103,605
29 Apr 21	110.64000 -0.06	113.74	110.32	113.26	177,098
28 Apr 21	110.70000 -0.62	111.74	110.68	111.74	46,377
27 Apr 21	111.32000 -0.20	112.30	111.06	111.68	44,791
26 Apr 21	111.52000 +0.24	111.82	110.52	111.10	63,319
23 Apr 21	111.28000 -0.22	111.28	109.42	109.88	44,751
22 Apr 21	111.50000 +0.72	111.60	110.34	110.92	42,567
21 Apr 21	110.78000 +0.62	110.80	109.50	109.96	59,336
20 Apr 21	110.16000 -1.64	112.52	110.12	112.00	61,720
19 Apr 21	111.80000 +0.12	112.52	110.92	111.72	42,392
16 Apr 21	111.68000 -0.58	112.62	111.34	112.10	45,002
15 Apr 21	112.26000 +1.22	112.68	110.70	110.96	59,565
14 Apr 21	111.04000 -0.44	113.00	110.78	112.70	87,538
13 Apr 21	111.48000 +1.56	112.00	109.86	110.20	74,250
12 Apr 21	109.92000 -0.56	112.00	109.92	111.80	81,238
09 Apr 21	110.48000 +1.70	110.50	108.90	109.40	72,111
08 Apr 21	108.78000 +1.84	109.28	108.10	108.24	72,416
07 Apr 21	106.94000 -0.14	107.12	105.36	106.60	47,781
06 Apr 21	107.08000 +2.38	107.32	105.82	106.20	81,219
01 Apr 21	104.70000 -0.18	105.52	104.70	105.44	63,688
31 Mar 21	104.88000 +2.48	104.98	102.90	103.60	167,274
30 Mar 21	102.40000 -0.58	102.94	101.40	102.70	40,742
29 Mar 21	102.98000 +0.90	103.92	101.90	102.70	54,460
26 Mar 21	102.08000 +0.12	103.16	101.40	103.16	53,534
25 Mar 21	101.96000 -0.60	102.94	100.44	102.00	90,748
24 Mar 21	102.56000 -1.00	104.48	102.50	103.64	82,911
23 Mar 21	103.56000 +0.12	104.58	102.82	103.40	67,589
22 Mar 21	103.44000 +1.92	103.44	100.80	101.52	91,811
19 Mar 21	101.52000 -0.76	102.20	100.78	101.76	113,228
18 Mar 21	102.28000 -0.82	103.88	102.04	103.66	89,536
17 Mar 21	103.10000 -2.56	105.40	102.84	105.30	99,732
16 Mar 21	105.66000 +2.96	106.80	104.34	104.50	114,512
15 Mar 21	102.70000 +2.50	103.62	101.04	101.24	102,692
12 Mar 21	100.20000 -2.24	101.30	99.93	101.26	176,229
11 Mar 21	102.44000 +1.48	103.08	101.70	102.22	234,086
10 Mar 21	100.96000 -0.38	102.44	100.46	102.00	182,194
09 Mar 21	101.34000 +1.66	102.14	99.38	99.70	240,253
08 Mar 21	99.68000 +0.70	101.94	99.43	100.90	187,245
05 Mar 21	98.98000 -2.50	101.88	98.75	100.10	143,899
04 Mar 21	101.48000 -1.74	102.56	100.00	101.20	182,187
03 Mar 21	103.22000 -0.98	105.00	102.20	104.80	69,534
02 Mar 21	104.20000 -0.22	106.78	104.00	106.00	115,006
01 Mar 21	104.42000 +1.76	104.56	102.00	103.30	136,599
26 Feb 21	102.66000 +1.62	102.66	98.54	98.84	199,705
25 Feb 21	101.04000 -1.82	103.50	100.84	103.50	115,559
24 Feb 21	102.86000 +1.46	104.88	100.84	102.82	183,373
23 Feb 21	101.40000 -2.90	104.28	97.82	103.60	422,063
22 Feb 21	104.30000 -3.20	106.70	103.48	106.20	205,379
19 Feb 21	107.50000 +1.16	107.82	106.80	107.00	89,749
18 Feb 21	106.34000 -1.60	108.36	105.64	107.90	141,853
17 Feb 21	107.94000 -2.46	110.62	107.68	110.00	103,141
16 Feb 21	110.40000 -1.12	112.30	110.40	112.30	83,617
15 Feb 21	111.52000 +0.44	112.78	111.42	112.30	56,834
12 Feb 21	111.08000 -0.34	111.86	110.62	111.54	51,602
11 Feb 21	111.42000 -0.22	112.30	111.18	112.00	76,627
10 Feb 21	111.64000 -1.48	113.10	110.84	113.00	80,221
09 Feb 21	113.12000 +0.08	113.96	112.44	113.24	81,316
08 Feb 21	113.04000 -0.66	114.40	112.00	114.40	110,596
05 Feb 21	113.70000 -0.10	115.52	113.08	115.30	148,753
04 Feb 21	113.80000 +2.18	114.10	112.50	113.00	130,399
03 Feb 21	111.62000 -1.16	113.10	111.32	112.88	129,950
02 Feb 21	112.78000 +1.82	113.20	111.98	112.24	114,320
01 Feb 21	110.96000 +2.26	111.70	108.36	110.38	190,360
29 Jan 21	108.70000 -6.30	112.62	108.70	112.38	215,579
28 Jan 21	115.00000 -2.56	117.08	111.22	114.30	351,380
27 Jan 21	117.56000 +0.58	119.70	117.16	118.50	189,032
26 Jan 21	116.98000 -0.06	118.62	116.40	118.00	147,834
25 Jan 21	117.04000 +4.52	119.60	112.70	116.54	300,631
22 Jan 21	112.52000 +0.56	113.00	111.10	111.20	139,404
21 Jan 21	111.96000 +3.12	112.22	109.50	109.90	159,139
20 Jan 21	108.84000 +3.80	109.00	105.52	105.66	82,524
19 Jan 21	105.04000 -0.60	106.74	104.58	106.74	97,165
18 Jan 21	105.64000 -1.12	106.12	105.12	105.44	32,600
15 Jan 21	106.76000 -0.48	107.40	105.54	106.60	68,046
14 Jan 21	107.24000 -0.70	108.10	106.90	107.56	109,426
13 Jan 21	107.94000 +2.14	108.06	105.62	105.66	83,842
12 Jan 21	105.80000 -0.76	106.92	105.50	106.70	57,205
11 Jan 21	106.56000 -0.52	108.28	105.76	107.90	77,965
08 Jan 21	107.08000 +0.66	108.48	106.42	108.16	103,061
07 Jan 21	106.42000 +0.26	106.80	103.80	104.32	100,263
06 Jan 21	106.16000 -0.06	106.76	102.90	104.50	194,418
05 Jan 21	106.22000 +0.46	107.48	104.66	105.96	128,844
04 Jan 21	105.76000 -4.54	109.54	105.38	109.54	136,602
30 Dec 20	110.30000 -1.76	110.94	110.12	110.50	74,283
29 Dec 20	112.06000 +0.74	113.20	110.70	112.10	121,468
28 Dec 20	111.32000 +3.58	111.32	108.40	109.06	182,030
23 Dec 20	107.74000 +0.48	108.96	107.22	107.94	113,199
22 Dec 20	107.26000 +5.18	110.08	106.12	106.12	268,785
21 Dec 20	102.08000 -2.16	104.62	101.20	103.84	176,321
18 Dec 20	104.24000 -0.76	106.00	103.90	104.90	117,765
17 Dec 20	105.00000 +0.42	105.62	104.60	105.00	55,344
16 Dec 20	104.58000 +0.94	105.50	103.76	104.88	111,662
15 Dec 20	103.64000 +2.50	104.44	100.50	101.34	125,472
14 Dec 20	101.14000 +1.06	101.50	100.36	100.72	77,051
11 Dec 20	100.08000 -1.98	101.78	99.85	101.42	56,944
10 Dec 20	102.06000 -1.40	102.18	99.16	100.70	138,495
09 Dec 20	103.46000 +1.42	104.06	102.24	103.06	105,044
08 Dec 20	102.04000 -0.26	103.04	101.64	102.20	105,924
07 Dec 20	102.30000 +1.36	102.50	100.26	101.06	85,033
04 Dec 20	100.94000 -0.18	101.68	99.90	101.30	59,104
03 Dec 20	101.12000 -0.06	102.10	100.64	101.58	97,839
02 Dec 20	101.18000 -0.84	101.82	100.08	101.12	83,983
01 Dec 20	102.02000 +3.52	102.44	99.95	101.08	169,925
30 Nov 20	98.50000 +0.60	99.60	96.96	97.44	115,661
27 Nov 20	97.90000 -0.28	98.33	97.62	98.02	65,046
26 Nov 20	98.18000 +0.53	98.53	97.60	97.75	36,862
25 Nov 20	97.65000 +0.90	98.11	96.56	97.19	104,851
24 Nov 20	96.75000 +0.16	96.92	95.05	96.92	119,759
23 Nov 20	96.59000 -3.26	99.29	96.59	99.16	100,562
20 Nov 20	99.85000 -0.09	100.24	99.35	99.88	77,190
19 Nov 20	99.94000 -0.74	99.96	98.86	99.65	79,974
18 Nov 20	100.68000 -0.32	100.96	99.75	100.54	201,869
17 Nov 20	101.00000 -0.78	101.48	100.38	100.94	85,508
16 Nov 20	101.78000 +1.85	102.02	99.90	101.62	156,077
13 Nov 20	99.93000 -1.31	102.00	99.76	101.62	191,464
12 Nov 20	101.24000 +0.72	102.08	100.32	100.70	78,202
11 Nov 20	100.52000 +2.02	100.84	98.31	98.79	103,172
10 Nov 20	98.50000 -4.22	99.39	96.67	98.90	295,864
09 Nov 20	102.72000 +3.22	102.94	99.16	102.50	350,157
06 Nov 20	99.50000 -0.60	99.80	97.95	99.53	127,748
05 Nov 20	100.10000 +2.15	101.08	98.80	100.30	191,601
04 Nov 20	97.95000 +3.21	98.58	95.02	95.49	205,229
03 Nov 20	94.74000 +1.95	94.94	92.79	93.58	120,954
02 Nov 20	92.79000 -0.92	95.08	92.65	94.00	191,093
30 Oct 20	93.71000 -4.96	95.72	92.74	93.41	244,109
29 Oct 20	98.67000 +2.52	98.79	95.50	96.00	162,483
28 Oct 20	96.15000 -2.37	98.82	95.43	98.60	237,627
27 Oct 20	98.52000 +1.97	99.08	96.90	97.51	96,177
26 Oct 20	96.55000 -0.30	98.57	95.00	96.00	128,150
23 Oct 20	96.85000 -0.83	98.54	96.80	98.07	103,171
22 Oct 20	97.68000 -1.52	99.70	96.78	97.69	116,745
21 Oct 20	99.20000 +0.62	100.00	98.35	100.00	97,763
20 Oct 20	98.58000 -2.62	100.26	97.70	100.08	133,734
19 Oct 20	101.20000 -1.08	103.16	100.38	102.32	88,384
16 Oct 20	102.28000 -0.18	103.96	102.06	103.10	108,735
15 Oct 20	102.46000 -0.98	103.00	100.12	101.38	363,218
14 Oct 20	103.44000 -2.40	104.56	102.34	104.46	135,573
13 Oct 20	105.84000 +1.68	108.02	103.36	106.52	300,706
12 Oct 20	104.16000 +5.95	104.16	100.10	100.50	218,529
09 Oct 20	98.21000 +0.11	98.50	97.35	98.05	70,157
08 Oct 20	98.10000 +0.38	99.07	98.01	98.51	80,763
07 Oct 20	97.72000 +0.85	97.86	96.65	97.19	93,363
06 Oct 20	96.87000 -0.91	98.65	96.50	98.54	83,987
05 Oct 20	97.78000 +0.35	98.00	96.58	97.69	90,994
02 Oct 20	97.43000 -1.94	98.41	95.81	97.41	172,679
01 Oct 20	99.37000 +0.71	100.40	99.00	99.84	140,838
30 Sep 20	98.66000 +1.40	99.30	96.06	96.39	91,231
29 Sep 20	97.26000 +0.02	98.79	96.90	98.69	91,404
28 Sep 20	97.24000 +2.10	98.99	96.84	98.00	160,998
25 Sep 20	95.14000 +1.04	95.44	92.11	93.14	118,822
24 Sep 20	94.10000 -0.15	94.10	90.10	91.30	162,043
23 Sep 20	94.25000 +0.55	96.14	94.25	95.30	127,749
22 Sep 20	93.70000 +3.87	95.96	93.04	93.97	225,797
21 Sep 20	89.83000 -0.97	91.75	87.70	89.96	313,949
18 Sep 20	90.80000 -3.64	94.35	90.68	93.89	173,706
17 Sep 20	94.44000 -2.02	94.91	92.02	93.91	245,241
16 Sep 20	96.46000 -2.67	98.23	95.84	97.95	155,189
15 Sep 20	99.13000 +2.77	100.84	97.51	98.14	251,102
14 Sep 20	96.36000 +1.68	97.25	95.64	96.99	185,873
11 Sep 20	94.68000 -3.96	98.21	93.64	97.64	197,147
10 Sep 20	98.64000 -1.03	101.58	97.40	100.20	318,653
09 Sep 20	99.67000 +0.39	100.32	96.09	96.09	320,832
08 Sep 20	99.28000 -2.12	102.30	96.22	102.08	336,433
07 Sep 20	101.40000 +3.74	101.84	100.22	100.80	235,062
04 Sep 20	97.66000 -6.82	104.64	94.12	99.10	688,958
03 Sep 20	104.48000 -4.76	112.48	102.00	112.14	366,852
02 Sep 20	109.24000 -1.46	117.06	108.20	114.60	477,069
01 Sep 20	110.70000 +3.28	111.00	109.04	110.40	414,120
31 Aug 20	107.42000 -315.08	108.84	104.80	107.20	483,617
28 Aug 20	422.50000 -5.10	425.35	420.30	424.20	158,304
27 Aug 20	427.60001 +2.25	431.65	426.00	428.75	149,572
26 Aug 20	425.35001 +4.35	430.00	422.15	424.20	193,812
25 Aug 20	421.00000 -5.45	432.45	416.25	432.45	205,220
24 Aug 20	426.45001 +9.10	435.20	418.35	428.60	455,260
21 Aug 20	417.35001 +21.75	418.65	402.70	403.40	242,188
20 Aug 20	395.60001 +2.30	396.70	389.05	390.25	128,164
19 Aug 20	393.29999 +7.55	393.95	386.85	387.95	188,876
18 Aug 20	385.75000 +0.35	387.30	381.95	386.20	136,884
17 Aug 20	385.39999 +0.25	391.85	385.15	388.75	129,192
14 Aug 20	385.14999 -4.00	390.85	382.35	390.70	130,012
13 Aug 20	389.14999 +8.50	390.80	380.90	381.90	135,864
12 Aug 20	380.64999 +1.15	380.65	373.90	375.55	135,904
11 Aug 20	379.50000 -0.15	386.25	377.45	385.00	139,020
10 Aug 20	379.64999 -3.10	386.45	373.90	379.40	359,852
07 Aug 20	382.75000 +7.05	385.40	381.00	384.85	245,768
06 Aug 20	375.70001 +7.45	376.55	370.05	370.40	117,240
05 Aug 20	368.25000 -4.25	374.85	366.80	373.45	296,188
04 Aug 20	372.50000 -0.55	377.20	367.20	373.95	237,376
03 Aug 20	373.04999 +25.75	380.60	362.00	363.75	372,584
31 Jul 20	347.29999 +24.80	349.95	341.25	345.00	355,088
30 Jul 20	322.50000 +1.35	323.20	318.35	323.00	125,644
29 Jul 20	321.14999 +0.80	322.50	318.80	319.25	55,808
28 Jul 20	320.35001 +1.60	325.80	318.70	325.35	96,532
27 Jul 20	318.75000 +1.35	322.50	317.30	318.45	170,624
24 Jul 20	317.39999 -13.10	319.20	307.55	315.90	338,428
23 Jul 20	330.50000 -5.55	338.80	330.20	337.45	109,544
22 Jul 20	336.04999 -4.90	338.35	333.35	337.55	108,692
21 Jul 20	340.95001 +0.85	348.00	339.80	347.05	145,100
20 Jul 20	340.10001 +2.55	340.50	333.35	334.45	83,400
17 Jul 20	337.54999 +0.55	340.40	335.40	337.75	59,452
16 Jul 20	337.00000 -4.35	340.95	336.00	340.85	123,656
15 Jul 20	341.35001 +5.65	347.70	339.25	342.45	262,172
14 Jul 20	335.70001 -15.60	340.80	329.50	340.75	253,672
13 Jul 20	351.29999 +13.95	351.80	341.45	342.75	170,524
10 Jul 20	337.35001 +0.00	338.95	335.10	337.75	77,548
09 Jul 20	337.35001 +3.25	339.95	335.40	336.20	125,448
08 Jul 20	334.10001 +0.05	336.10	331.30	331.30	89,736
07 Jul 20	334.04999 +2.70	335.65	329.60	330.40	62,100
06 Jul 20	331.35001 +7.35	333.30	326.10	327.85	102,420
03 Jul 20	324.00000 -1.95	326.45	323.50	325.55	48,932
02 Jul 20	325.95001 +0.35	328.80	323.15	324.35	216,528
01 Jul 20	325.60001 +1.65	327.15	323.40	324.65	96,300
30 Jun 20	323.95001 +3.95	325.40	319.50	323.65	128,672
29 Jun 20	320.00000 -0.45	320.10	311.85	314.00	132,512
26 Jun 20	320.45001 -1.30	325.90	317.20	324.75	79,160
25 Jun 20	321.75000 +1.00	323.70	315.85	319.75	118,944
24 Jun 20	320.75000 -3.10	327.00	320.20	325.00	167,032
23 Jun 20	323.85001 +7.75	323.85	320.00	321.80	175,496
22 Jun 20	316.10001 +0.30	316.50	312.05	312.15	101,156
19 Jun 20	315.79999 +1.70	317.50	314.15	315.10	85,088
18 Jun 20	314.10001 -1.30	314.65	311.80	313.60	102,612
17 Jun 20	315.39999 +4.70	316.90	313.15	313.95	109,884
16 Jun 20	310.70001 +11.25	313.00	305.10	306.45	289,776
15 Jun 20	299.45001 -2.05	299.80	291.20	292.35	167,512
12 Jun 20	301.50000 -4.90	307.20	298.55	299.95	205,100
11 Jun 20	306.39999 -3.60	308.70	304.30	307.50	144,352
10 Jun 20	310.00000 +8.95	310.95	302.95	304.90	299,932
09 Jun 20	301.04999 +8.80	301.05	292.20	294.95	242,508
08 Jun 20	292.25000 +1.00	294.15	289.60	294.00	156,432
05 Jun 20	291.25000 +5.30	291.25	284.35	285.65	145,752
04 Jun 20	285.95001 -2.15	289.95	285.00	288.75	77,908
03 Jun 20	288.10001 +1.75	290.55	287.90	289.65	82,656
02 Jun 20	286.35001 +0.30	290.55	285.45	290.50	92,752
29 May 20	286.04999 -3.75	288.40	284.65	286.25	178,556
28 May 20	289.79999 +2.50	290.40	285.55	288.05	99,984
27 May 20	287.29999 -3.00	293.15	284.80	291.60	119,152
26 May 20	290.29999 -6.45	298.30	290.30	298.05	90,808
25 May 20	296.75000 +5.75	296.95	293.45	294.35	85,444
22 May 20	291.00000 +1.65	291.75	286.00	287.05	45,080
21 May 20	289.35001 -1.25	292.10	288.70	289.75	66,044
20 May 20	290.60001 -0.05	290.65	287.85	288.25	70,164
19 May 20	290.64999 +1.90	291.20	286.10	291.00	118,932
18 May 20	288.75000 +8.45	290.20	285.35	286.00	122,364
15 May 20	280.29999 -2.60	288.35	276.80	287.15	126,468
14 May 20	282.89999 -4.75	285.90	279.10	283.55	174,420
13 May 20	287.64999 -5.10	291.00	285.75	287.85	107,120
12 May 20	292.75000 +3.15	293.45	289.20	289.45	100,180
11 May 20	289.60001 +7.10	290.05	283.70	286.85	200,144
08 May 20	282.50000 +1.50	283.95	281.20	283.35	141,268
07 May 20	281.00000 +1.05	282.95	280.50	280.85	107,136
06 May 20	279.95001 +4.60	280.50	276.00	278.00	121,724
05 May 20	275.35001 +8.70	275.70	270.00	270.05	168,520
04 May 20	266.64999 +1.20	266.95	261.10	264.40	189,952
30 Apr 20	265.45001 +0.35	270.20	264.70	269.80	208,044
29 Apr 20	265.10001 +4.95	267.00	258.50	261.15	178,656
28 Apr 20	260.14999 -0.90	264.00	258.95	261.95	204,300
27 Apr 20	261.04999 +2.90	264.75	258.15	263.50	200,864
24 Apr 20	258.14999 -0.65	259.75	252.10	252.80	155,416
23 Apr 20	258.79999 +6.20	260.00	252.00	255.30	160,772
22 Apr 20	252.60001 +6.60	253.05	250.00	251.75	131,020
21 Apr 20	246.00000 -12.25	256.50	246.00	254.00	251,396
20 Apr 20	258.25000 +0.30	259.90	255.70	259.70	158,428
17 Apr 20	257.95001 -6.75	268.90	256.80	267.50	344,152
16 Apr 20	264.70001 +4.75	266.80	260.75	265.15	211,160
15 Apr 20	259.95001 +0.15	262.90	257.50	262.50	268,004
14 Apr 20	259.79999 +16.55	261.00	253.70	255.60	140,460
09 Apr 20	243.25000 -0.85	247.70	241.55	246.80	237,196
08 Apr 20	244.10001 +0.10	244.40	237.15	240.15	141,408
07 Apr 20	244.00000 +9.45	248.80	240.70	246.55	296,272
06 Apr 20	234.55000 +9.80	235.35	230.55	233.15	173,816
03 Apr 20	224.75000 +1.85	227.70	223.45	223.95	96,700
02 Apr 20	222.89999 -2.30	225.55	218.90	223.95	162,292
01 Apr 20	225.20000 -11.60	227.70	224.70	225.25	170,032
31 Mar 20	236.80000 +7.65	239.25	230.45	233.95	226,416
30 Mar 20	229.14999 +2.70	229.50	222.05	225.65	127,176
27 Mar 20	226.45000 -4.60	231.35	224.85	230.20	129,400
26 Mar 20	231.05000 -3.50	231.30	219.70	223.80	215,892
25 Mar 20	234.55000 +9.75	241.85	226.70	234.90	616,232
24 Mar 20	224.80000 +20.50	225.50	213.40	217.00	297,988
23 Mar 20	204.30000 -25.80	220.80	197.10	208.55	544,544
20 Mar 20	230.10001 +0.05	241.80	229.00	238.95	261,860
19 Mar 20	230.05000 +4.20	234.00	224.90	226.70	391,136
18 Mar 20	225.85001 -4.60	227.75	214.45	218.00	307,548
17 Mar 20	230.45000 +2.60	234.55	217.05	229.50	540,540
16 Mar 20	227.85001 -6.60	232.95	213.25	225.00	600,596
13 Mar 20	234.45000 +8.30	241.00	226.20	231.00	849,368
12 Mar 20	226.14999 -20.70	235.10	220.00	232.50	682,668
11 Mar 20	246.85001 +5.05	249.40	242.85	245.90	332,532
10 Mar 20	241.80000 +3.25	248.55	236.85	241.75	503,468
09 Mar 20	238.55000 -14.65	243.15	227.80	234.80	785,944
06 Mar 20	253.20000 -13.20	257.85	247.60	257.35	331,248
05 Mar 20	266.39999 -0.45	269.40	262.10	269.10	253,348
04 Mar 20	266.85001 +3.05	268.50	262.55	264.60	316,168
03 Mar 20	263.79999 +3.75	276.50	261.05	270.40	875,764
02 Mar 20	260.04999 +14.40	260.40	245.10	255.50	756,016
28 Feb 20	245.64999 -9.85	245.65	234.00	237.55	1,312,416
27 Feb 20	255.50000 -17.00	266.50	249.25	264.10	621,288
26 Feb 20	272.50000 +7.50	273.90	258.00	263.50	835,588
25 Feb 20	265.00000 -10.35	279.55	265.00	278.60	331,344
24 Feb 20	275.35001 -20.15	280.25	259.00	275.00	849,300
21 Feb 20	295.50000 -0.50	296.45	290.45	293.90	189,652
20 Feb 20	296.00000 -4.45	300.55	296.00	300.10	119,320
19 Feb 20	300.45001 +7.30	300.70	296.00	296.00	168,456
18 Feb 20	293.14999 -7.25	296.30	280.20	282.10	696,472
17 Feb 20	300.39999 +0.75	301.40	300.20	300.60	135,664
14 Feb 20	299.64999 -0.45	301.30	297.90	300.25	196,072
13 Feb 20	300.10001 +2.40	300.20	295.50	298.00	281,804
12 Feb 20	297.70001 +2.80	297.95	293.75	294.00	191,712
11 Feb 20	294.89999 +2.35	296.80	294.65	295.80	144,900
10 Feb 20	292.54999 -2.25	293.50	287.40	292.20	193,656
07 Feb 20	294.79999 +0.95	296.35	292.45	295.50	82,932
06 Feb 20	293.85001 +2.95	295.20	291.40	294.40	94,452
05 Feb 20	290.89999 +1.85	295.00	288.15	288.40	230,876
04 Feb 20	289.04999 +6.35	289.05	280.30	282.50	223,252
03 Feb 20	282.70001 -2.30	283.55	273.30	281.30	405,168
31 Jan 20	285.00000 -6.10	293.20	284.30	293.00	270,516
30 Jan 20	291.10001 -5.70	294.00	288.85	291.00	198,836
29 Jan 20	296.79999 +9.80	297.50	292.25	294.00	337,760
28 Jan 20	287.00000 +6.70	287.35	281.00	283.70	152,460
27 Jan 20	280.29999 -12.15	284.60	274.10	282.75	459,852
24 Jan 20	292.45001 +4.85	293.35	289.55	290.00	121,944
23 Jan 20	287.60001 +0.35	288.20	285.25	286.20	113,760
22 Jan 20	287.25000 +0.00	288.30	286.25	287.20	89,320
21 Jan 20	287.25000 -0.25	287.45	284.85	286.00	86,632
20 Jan 20	287.50000 +2.75	288.00	286.90	287.10	156,368
17 Jan 20	284.75000 +3.45	285.75	283.75	283.85	119,580
16 Jan 20	281.29999 -0.20	283.20	280.35	281.20	142,384
15 Jan 20	281.50000 -2.00	282.90	279.20	281.00	132,324
14 Jan 20	283.50000 +3.00	285.90	281.85	284.95	306,512
13 Jan 20	280.50000 +0.75	281.60	279.50	280.00	123,244
10 Jan 20	279.75000 +0.65	281.50	279.00	281.15	213,764
09 Jan 20	279.10001 +10.40	279.40	274.30	274.70	165,844
08 Jan 20	268.70001 -0.10	269.40	265.60	265.85	151,812
07 Jan 20	268.79999 +1.15	269.90	266.95	268.65	151,164
06 Jan 20	267.64999 +0.60	267.80	261.80	265.15	222,812
03 Jan 20	267.04999 +0.90	269.65	264.30	266.70	171,976
02 Jan 20	266.14999 +7.05	267.10	262.80	263.05	87,784
30 Dec 19	259.10001 -1.95	259.50	258.10	259.40	34,244
27 Dec 19	261.04999 +5.40	263.25	260.35	261.30	93,496
23 Dec 19	255.64999 +1.45	255.90	252.50	252.95	50,348
20 Dec 19	254.20000 +2.40	255.00	251.40	251.40	65,004
19 Dec 19	251.80000 +0.15	252.70	250.55	251.50	96,252
18 Dec 19	251.64999 -0.15	252.40	251.10	251.75	40,688
17 Dec 19	251.80000 +0.10	252.55	249.40	251.30	101,588
16 Dec 19	251.70000 +6.20	251.70	247.85	248.20	81,400
13 Dec 19	245.50000 +4.30	246.60	242.40	244.90	129,356
12 Dec 19	241.20000 -2.45	245.00	239.80	243.35	91,804
11 Dec 19	243.64999 +1.00	244.25	242.25	242.30	45,072
10 Dec 19	242.64999 +1.15	243.65	238.20	241.45	142,096
09 Dec 19	241.50000 -2.80	245.00	241.50	244.60	91,120
06 Dec 19	244.30000 +6.50	244.35	239.55	239.85	77,012
05 Dec 19	237.80000 +0.50	238.50	236.10	237.45	67,584
04 Dec 19	237.30000 +5.65	237.30	233.10	233.50	56,496
03 Dec 19	231.64999 -6.70	239.25	231.35	238.95	166,116
02 Dec 19	238.35001 -4.45	244.55	237.75	243.75	131,528
29 Nov 19	242.80000 +0.45	243.50	241.90	242.30	48,800
28 Nov 19	242.35001 +0.15	242.80	241.75	242.80	72,296
27 Nov 19	242.20000 +0.70	242.50	240.75	240.95	49,196
26 Nov 19	241.50000 +0.75	242.45	241.00	241.85	67,808
25 Nov 19	240.75000 +3.10	241.20	237.80	238.90	44,708
22 Nov 19	237.64999 +0.95	238.40	236.60	237.45	32,560
21 Nov 19	236.70000 -2.10	239.35	236.70	238.40	49,424
20 Nov 19	238.80000 -1.50	240.40	238.70	238.95	53,384
19 Nov 19	240.30000 +0.45	242.70	239.45	241.20	64,460
18 Nov 19	239.85001 +0.55	241.80	238.70	240.85	93,032
15 Nov 19	239.30000 +0.50	239.65	238.30	239.60	53,084
14 Nov 19	238.80000 -0.90	240.95	238.65	240.15	144,084
13 Nov 19	239.70000 +1.55	240.15	235.95	237.90	55,496
12 Nov 19	238.14999 +2.30	238.55	236.90	237.85	73,680
11 Nov 19	235.85001 +1.50	236.20	233.95	234.95	54,948
08 Nov 19	234.35001 -0.85	235.15	232.80	234.45	106,216
07 Nov 19	235.20000 +3.30	235.20	232.65	233.65	84,384
06 Nov 19	231.89999 -0.65	232.30	230.70	232.20	60,296
05 Nov 19	232.55000 +1.95	233.00	231.25	231.80	142,468
04 Nov 19	230.60001 +4.10	231.50	229.00	230.10	124,004
01 Nov 19	226.50000 +4.05	228.50	222.90	223.50	77,060
31 Oct 19	222.45000 +4.00	223.95	220.50	223.70	140,972
30 Oct 19	218.45000 -1.45	221.20	216.90	219.10	88,468
29 Oct 19	219.89999 -4.00	224.95	218.85	224.65	84,596
28 Oct 19	223.89999 +2.70	224.25	222.70	223.10	65,724
25 Oct 19	221.20000 +2.05	221.70	218.50	219.00	61,452
24 Oct 19	219.14999 +1.10	220.30	217.80	219.45	69,276
23 Oct 19	218.05000 +1.55	218.60	215.25	215.25	66,656
22 Oct 19	216.50000 +1.00	217.30	215.50	216.00	65,208
21 Oct 19	215.50000 +3.90	216.10	212.20	212.25	94,196
18 Oct 19	211.60001 +1.15	211.95	210.55	210.85	27,404
17 Oct 19	210.45000 -0.95	212.95	210.10	211.35	104,952
16 Oct 19	211.39999 -1.60	213.20	211.05	212.95	55,756
15 Oct 19	213.00000 -2.65	215.65	213.00	215.20	51,528
14 Oct 19	215.64999 +3.15	216.00	212.00	214.80	107,868
11 Oct 19	212.50000 +3.45	212.50	209.65	209.80	158,400
10 Oct 19	209.05000 +3.20	209.40	205.35	206.45	73,952
09 Oct 19	205.85001 -0.25	207.15	204.55	204.65	74,612
08 Oct 19	206.10001 -2.15	208.20	204.65	207.85	79,048
07 Oct 19	208.25000 +2.30	208.30	205.60	206.15	72,080
04 Oct 19	205.95000 +5.90	206.25	202.25	202.25	113,352
02 Oct 19	200.05000 -7.45	205.70	200.05	205.15	64,160
01 Oct 19	207.50000 +2.60	209.40	206.15	207.15	84,964
30 Sep 19	204.89999 +3.65	204.90	201.30	201.65	55,556
27 Sep 19	201.25000 +0.20	202.25	200.65	201.15	26,036
26 Sep 19	201.05000 +1.05	202.60	199.62	201.15	56,728
25 Sep 19	200.00000 +0.02	201.15	196.48	198.38	72,272
24 Sep 19	199.98000 +1.02	202.15	199.98	200.25	35,776
23 Sep 19	198.96001 -2.29	199.52	197.80	198.32	92,476
20 Sep 19	201.25000 -0.40	202.00	200.00	200.00	112,688
19 Sep 19	201.64999 +1.15	202.50	199.84	200.25	109,436
18 Sep 19	200.50000 +1.30	201.20	199.02	199.38	34,284
17 Sep 19	199.20000 -0.68	199.98	198.68	199.80	30,384
16 Sep 19	199.88000 +2.28	200.10	195.00	195.60	109,164
13 Sep 19	197.60001 -6.60	201.80	196.24	200.80	175,268
12 Sep 19	204.20000 +2.95	206.00	202.15	204.10	211,024
11 Sep 19	201.25000 +8.27	201.25	196.00	196.42	378,892
10 Sep 19	192.98000 -2.56	194.16	191.50	193.60	142,828
09 Sep 19	195.53999 +2.60	195.54	193.24	193.30	103,832
06 Sep 19	192.94000 +0.26	194.14	192.56	193.68	70,792
05 Sep 19	192.67999 +3.96	193.30	190.40	191.12	99,860
04 Sep 19	188.72000 +1.54	190.68	188.20	189.98	25,568
03 Sep 19	187.17999 -2.82	189.46	186.50	189.06	31,424
02 Sep 19	190.00000 +0.76	190.82	188.98	189.08	27,784
30 Aug 19	189.24001 +0.94	191.20	188.48	189.98	46,544
29 Aug 19	188.30000 +3.02	189.00	185.66	185.66	108,932
28 Aug 19	185.28000 +0.36	185.30	183.22	184.22	27,088
27 Aug 19	184.92000 -0.92	187.44	184.34	185.82	33,692
26 Aug 19	185.84000 +1.72	186.16	182.80	183.28	107,072
23 Aug 19	184.12000 -7.42	193.50	184.04	192.52	135,300
22 Aug 19	191.53999 -0.80	193.22	190.52	191.62	56,428
21 Aug 19	192.34000 +0.82	192.50	188.10	190.02	65,288
20 Aug 19	191.52000 +0.44	192.00	189.58	190.78	67,284
19 Aug 19	191.08000 +5.28	191.60	187.60	187.98	154,392
16 Aug 19	185.80000 +4.28	186.34	183.00	183.18	111,928
15 Aug 19	181.52000 -2.06	183.90	178.36	182.80	151,024
14 Aug 19	183.58000 -2.34	187.00	181.54	186.94	117,860
13 Aug 19	185.92000 +6.72	189.78	177.10	178.88	154,356
12 Aug 19	179.20000 +1.22	181.28	177.62	180.28	66,920
09 Aug 19	177.98000 -2.18	180.84	177.92	180.78	78,888
08 Aug 19	180.16000 +4.96	180.50	177.80	179.18	73,612
07 Aug 19	175.20000 +1.36	177.84	172.50	175.58	93,120
06 Aug 19	173.84000 -0.58	177.16	171.40	172.10	180,892
05 Aug 19	174.42000 -8.14	181.42	173.64	181.42	288,612
02 Aug 19	182.56000 -13.62	187.30	181.70	186.98	166,944
01 Aug 19	196.17999 +0.26	196.84	192.62	192.90	75,140
31 Jul 19	195.92000 +9.26	198.60	193.96	194.78	317,028
30 Jul 19	186.66000 -2.22	188.68	186.08	188.28	71,876
29 Jul 19	188.88000 +1.46	188.90	186.08	186.32	49,420
26 Jul 19	187.42000 +1.02	188.10	186.00	186.48	34,992
25 Jul 19	186.39999 -0.10	188.48	185.92	187.44	40,112
24 Jul 19	186.50000 +0.02	187.50	185.44	186.58	44,924
23 Jul 19	186.48000 +2.90	186.76	185.00	185.00	79,016
22 Jul 19	183.58000 +0.98	183.84	180.74	181.02	45,596
19 Jul 19	182.60001 +0.80	184.00	182.26	183.04	41,928
18 Jul 19	181.80000 -0.40	183.32	179.32	179.68	80,464
17 Jul 19	182.20000 -0.62	182.84	181.84	182.18	26,948
16 Jul 19	182.82001 +0.78	183.68	182.00	182.02	43,448
15 Jul 19	182.03999 +1.00	182.58	180.30	180.68	29,616
12 Jul 19	181.03999 -0.24	181.24	178.72	178.84	26,816
11 Jul 19	181.28000 +1.24	181.40	180.12	180.62	73,096
10 Jul 19	180.03999 +1.54	181.22	178.50	179.10	51,888
09 Jul 19	178.50000 +0.30	179.10	175.80	176.56	62,524
08 Jul 19	178.20000 -3.72	181.06	176.88	180.14	95,884
05 Jul 19	181.92000 +0.82	182.10	180.80	181.12	83,536
04 Jul 19	181.10001 +0.52	181.50	180.94	180.98	34,332
03 Jul 19	180.58000 +1.62	180.66	179.60	179.64	34,628
02 Jul 19	178.96001 +0.04	179.78	177.16	178.64	26,220
01 Jul 19	178.92000 +5.02	180.22	177.88	177.88	110,916
28 Jun 19	173.89999 -1.76	175.30	173.30	174.62	49,200
27 Jun 19	175.66000 +0.18	177.30	175.66	176.42	88,452
26 Jun 19	175.48000 +1.62	176.96	172.10	172.66	61,848
25 Jun 19	173.86000 -1.20	174.62	173.42	173.72	87,324
24 Jun 19	175.06000 -1.98	175.70	173.88	175.00	39,460
21 Jun 19	177.03999 +0.70	177.04	174.88	175.58	72,112
20 Jun 19	176.34000 -0.56	177.84	175.72	177.58	56,988
19 Jun 19	176.89999 -0.90	178.18	176.72	177.72	60,868
18 Jun 19	177.80000 +4.84	179.00	172.14	172.88	94,852
17 Jun 19	172.96001 +1.58	173.50	171.04	172.48	35,700
14 Jun 19	171.38000 -1.72	171.98	168.90	171.98	94,628
13 Jun 19	173.10001 +1.04	174.36	171.32	171.32	69,060
12 Jun 19	172.06000 -0.14	173.10	170.36	170.90	48,072
11 Jun 19	172.20000 +4.16	173.20	170.58	170.88	100,944
07 Jun 19	168.03999 +5.42	169.12	163.74	164.46	80,964
06 Jun 19	162.62000 +0.14	163.58	161.24	162.48	44,164
05 Jun 19	162.48000 +3.04	164.10	160.98	161.00	96,784
04 Jun 19	159.44000 +1.52	159.90	152.80	153.78	120,900
03 Jun 19	157.92000 -1.28	158.84	155.10	155.76	99,888
31 May 19	159.20000 -0.44	159.34	156.18	157.02	50,552
30 May 19	159.64000 +0.56	161.12	159.22	159.22	18,500
29 May 19	159.08000 -0.88	160.88	157.40	158.98	80,520
28 May 19	159.96001 +0.26	161.12	159.10	160.32	91,280
27 May 19	159.70000 -1.16	160.20	159.50	159.62	34,212
24 May 19	160.86000 -0.18	162.76	160.26	161.02	172,764
23 May 19	161.03999 -3.86	162.04	159.80	160.98	210,840
22 May 19	164.89999 -2.76	166.86	163.88	166.82	84,660
21 May 19	167.66000 +4.16	168.24	164.36	164.68	225,224
20 May 19	163.50000 -6.30	170.10	161.52	169.52	510,424
17 May 19	169.80000 -1.50	170.98	166.76	169.88	144,320
16 May 19	171.30000 +1.44	171.30	168.94	170.00	85,660
15 May 19	169.86000 +1.82	170.14	166.44	170.14	133,772
14 May 19	168.03999 +1.62	168.04	164.94	165.00	226,916
13 May 19	166.42000 -7.46	172.72	165.16	172.72	317,540
10 May 19	173.88000 -1.98	178.84	171.28	178.02	102,848
09 May 19	175.86000 -7.54	180.30	175.00	180.18	161,700
08 May 19	183.39999 +0.76	183.40	179.34	181.14	134,924
07 May 19	182.64000 -3.04	185.90	182.20	185.68	94,096
06 May 19	185.67999 -2.70	186.32	181.84	183.88	391,484
03 May 19	188.38000 +0.56	189.38	187.40	188.06	112,204
02 May 19	187.82001 +9.38	190.06	187.02	188.28	274,836
30 Apr 19	178.44000 -5.06	181.94	177.84	181.02	209,972
29 Apr 19	183.50000 +0.32	184.58	182.74	183.02	88,200
26 Apr 19	183.17999 -2.16	184.22	180.32	184.12	129,784
25 Apr 19	185.34000 -0.68	186.94	184.18	186.22	57,672
24 Apr 19	186.02000 +1.70	186.14	184.80	185.00	128,300
23 Apr 19	184.32001 +3.60	184.32	180.20	182.12	102,776
18 Apr 19	180.72000 +2.48	181.34	178.12	178.12	174,000
17 Apr 19	178.24001 +1.04	178.58	175.58	176.30	108,108
16 Apr 19	177.20000 +1.08	178.14	176.20	176.62	71,692
15 Apr 19	176.12000 +1.74	176.68	175.12	176.28	65,040
12 Apr 19	174.38000 -3.30	177.20	173.48	176.48	84,024
11 Apr 19	177.67999 +0.50	178.70	177.34	178.12	53,312
10 Apr 19	177.17999 -1.12	177.80	175.00	175.68	97,468
09 Apr 19	178.30000 +1.24	179.80	177.10	177.32	112,572
08 Apr 19	177.06000 +1.94	177.06	174.20	175.21	72,000
05 Apr 19	175.12000 +0.50	175.54	174.39	174.91	50,048
04 Apr 19	174.62000 +0.02	174.90	173.21	173.21	91,372
03 Apr 19	174.60001 +2.54	174.90	171.55	173.49	107,396
02 Apr 19	172.06000 +2.74	172.36	170.02	170.74	68,352
01 Apr 19	169.32001 +0.58	171.09	167.91	170.70	93,432
29 Mar 19	168.74001 +1.16	169.43	168.09	169.13	41,356
28 Mar 19	167.58000 +0.16	168.80	167.12	167.12	49,696
27 Mar 19	167.42000 -1.78	168.42	165.93	167.49	99,700
26 Mar 19	169.20000 +1.37	170.80	166.38	167.81	150,024
25 Mar 19	167.83000 -2.97	170.44	165.51	168.39	194,472
22 Mar 19	170.80000 -0.38	174.75	170.49	172.69	264,040
21 Mar 19	171.17999 +6.78	171.68	164.68	165.23	246,700
20 Mar 19	164.39999 -1.20	164.83	162.61	163.95	112,272
19 Mar 19	165.60001 +0.40	166.72	164.60	166.21	194,572
18 Mar 19	165.20000 +0.49	166.08	163.49	164.80	151,260
15 Mar 19	164.71001 +1.96	165.10	162.37	163.09	220,424
14 Mar 19	162.75000 +1.88	163.00	161.01	161.03	220,632
13 Mar 19	160.87000 +0.20	162.15	159.95	160.33	180,820
12 Mar 19	160.67000 +1.65	162.07	158.93	159.75	244,640
11 Mar 19	159.02000 +6.19	159.41	153.99	154.26	272,872
08 Mar 19	152.83000 -1.57	153.18	151.11	153.07	237,756
07 Mar 19	154.39999 -0.06	155.20	153.22	153.89	50,972
06 Mar 19	154.46001 -0.90	155.24	153.75	154.65	60,132
05 Mar 19	155.36000 -0.30	155.88	154.40	155.06	85,532
04 Mar 19	155.66000 +3.41	157.00	154.56	154.56	164,452
01 Mar 19	152.25000 -0.60	153.90	152.09	153.39	117,920
28 Feb 19	152.85001 +0.08	153.54	152.10	153.05	89,572
27 Feb 19	152.77000 -0.51	153.33	151.86	152.99	78,744
26 Feb 19	153.28000 -1.24	154.21	152.40	152.90	77,868
25 Feb 19	154.52000 +2.67	154.97	152.71	153.01	144,756
22 Feb 19	151.85001 +1.02	152.30	150.62	150.71	77,092
21 Feb 19	150.83000 -1.13	151.90	150.40	151.79	64,172
20 Feb 19	151.96001 +1.78	152.76	150.00	150.56	92,564
19 Feb 19	150.17999 -0.34	151.00	149.57	150.36	129,592
18 Feb 19	150.52000 -0.46	151.33	150.05	150.89	42,684
15 Feb 19	150.98000 +0.23	152.15	149.92	150.29	88,868
14 Feb 19	150.75000 -0.62	151.67	149.74	151.20	106,108
13 Feb 19	151.37000 +1.16	152.70	151.16	151.19	89,984
12 Feb 19	150.21001 -0.28	151.80	150.03	151.63	63,424
11 Feb 19	150.49001 +0.90	151.70	150.00	150.01	98,752
08 Feb 19	149.59000 -1.91	150.26	147.80	149.49	348,500
07 Feb 19	151.50000 -2.42	153.19	151.26	153.00	146,348
06 Feb 19	153.92000 +1.13	154.00	151.85	152.98	207,708
05 Feb 19	152.78999 +3.24	153.44	149.98	150.14	210,488
04 Feb 19	149.55000 +3.52	149.57	145.01	145.74	133,800
01 Feb 19	146.03000 -0.80	147.44	144.88	146.19	143,484
31 Jan 19	146.83000 +4.66	147.00	143.34	144.18	228,788
30 Jan 19	142.17000 +5.97	143.21	140.39	142.20	425,972
29 Jan 19	136.20000 +0.86	138.39	135.51	136.14	162,404
28 Jan 19	135.34000 -2.00	138.20	134.59	138.11	199,508
25 Jan 19	137.34000 +3.05	138.01	135.22	135.49	192,604
24 Jan 19	134.28999 -0.09	136.88	133.80	135.60	146,596
23 Jan 19	134.38000 -2.33	136.54	134.04	135.00	93,252
22 Jan 19	136.71001 -1.04	138.06	136.35	137.30	149,320
21 Jan 19	137.75000 -0.51	138.25	137.01	137.90	199,108
18 Jan 19	138.25999 +2.71	138.65	136.81	137.26	237,912
17 Jan 19	135.55000 -0.52	135.66	134.49	135.49	144,500
16 Jan 19	136.07001 +2.83	136.72	134.01	134.89	200,140
15 Jan 19	133.24001 +2.85	133.24	131.17	131.80	156,456
14 Jan 19	130.39000 -2.22	132.05	130.07	131.71	228,976
11 Jan 19	132.61000 +0.06	134.25	132.41	133.74	179,056
10 Jan 19	132.55000 -0.38	132.55	131.00	132.00	115,588
09 Jan 19	132.92999 +2.27	133.86	130.50	131.58	308,840
08 Jan 19	130.66000 +2.53	131.26	129.30	129.49	221,952
07 Jan 19	128.13000 -1.44	131.30	127.32	131.10	391,084
04 Jan 19	129.57001 +2.89	129.58	125.40	126.00	552,308
03 Jan 19	126.68000 -12.24	128.86	124.64	127.70	682,092
02 Jan 19	138.92000 +1.66	139.40	134.18	136.97	261,352
28 Dec 18	137.25999 +3.57	137.71	136.01	136.11	105,380
27 Dec 18	133.69000 -2.15	138.42	132.61	137.41	255,824
21 Dec 18	135.84000 -4.15	138.49	135.14	137.50	231,276
20 Dec 18	139.99001 -5.19	141.39	139.50	140.40	336,580
19 Dec 18	145.17999 -0.46	146.60	144.50	146.49	121,408
18 Dec 18	145.64000 -2.44	146.09	144.61	145.11	107,448
17 Dec 18	148.08000 -0.23	148.60	145.06	146.72	182,284
14 Dec 18	148.31000 -2.75	150.39	147.16	149.25	151,836
13 Dec 18	151.06000 +0.76	152.11	148.88	150.09	99,320
12 Dec 18	150.30000 +0.84	151.01	148.90	149.59	227,076
11 Dec 18	149.46001 +4.39	151.49	148.20	149.51	220,956
10 Dec 18	145.07001 -4.60	147.36	143.70	146.00	545,200
07 Dec 18	149.67000 -1.51	153.93	149.37	153.19	269,364
06 Dec 18	151.17999 -5.28	154.34	149.78	154.34	277,616
05 Dec 18	156.46001 -2.77	156.80	156.11	156.50	69,272
04 Dec 18	159.23000 -1.45	160.11	158.50	160.00	174,648
03 Dec 18	160.67999 +3.70	163.60	159.85	162.40	424,624
30 Nov 18	156.98000 -0.13	158.70	156.60	157.79	121,648
29 Nov 18	157.11000 +1.03	160.70	156.09	159.70	313,748
28 Nov 18	156.08000 +2.10	156.78	155.28	155.84	189,032
27 Nov 18	153.98000 +2.41	154.74	150.86	152.01	243,360
26 Nov 18	151.57001 -1.43	154.65	151.50	153.30	299,060
23 Nov 18	153.00000 +0.40	155.50	153.00	153.11	265,288
22 Nov 18	152.60001 -3.78	154.80	152.40	154.35	233,412
21 Nov 18	156.38000 -1.15	158.00	154.65	155.76	315,068
20 Nov 18	157.53000 -5.59	160.65	153.87	160.00	683,488
19 Nov 18	163.12000 -6.28	171.18	162.70	170.24	238,248
16 Nov 18	169.39999 +1.19	171.08	166.20	167.87	146,412
15 Nov 18	168.21001 +1.52	168.21	165.11	166.09	225,632
14 Nov 18	166.69000 -6.89	172.00	166.60	170.44	285,220
13 Nov 18	173.58000 +0.82	174.83	169.68	173.24	350,828
12 Nov 18	172.75999 -6.77	182.08	172.40	181.21	212,004
09 Nov 18	179.53000 -1.84	182.60	179.14	182.40	110,620
08 Nov 18	181.37000 +0.37	183.67	181.37	183.59	189,220
07 Nov 18	181.00000 +2.95	181.00	178.10	179.10	234,312
06 Nov 18	178.05000 +1.06	179.19	175.39	177.06	194,580
05 Nov 18	176.99001 -5.51	182.49	173.86	181.98	483,592
02 Nov 18	182.50000 -9.81	187.05	180.72	184.00	633,852
01 Nov 18	192.31000 -1.42	193.91	190.40	192.75	201,268
31 Oct 18	193.73000 +6.17	193.98	188.83	190.23	121,432
30 Oct 18	187.56000 -2.37	189.21	184.15	188.21	213,652
29 Oct 18	189.92999 -0.29	193.29	188.51	191.16	229,468
26 Oct 18	190.22000 -3.27	192.41	187.24	192.26	336,068
25 Oct 18	193.49001 +1.18	193.67	189.77	190.41	89,688
24 Oct 18	192.31000 +3.13	196.50	192.14	193.09	149,636
23 Oct 18	189.17999 -4.75	190.40	187.72	190.40	146,308
22 Oct 18	193.92999 +2.75	194.67	190.81	191.09	134,596
19 Oct 18	191.17999 +2.47	192.60	189.25	190.39	120,300
18 Oct 18	188.71001 -2.37	192.20	188.71	191.15	118,884
17 Oct 18	191.08000 +1.81	194.49	190.35	193.79	176,828
16 Oct 18	189.27000 -0.10	189.37	187.21	188.70	141,860
15 Oct 18	189.37000 -0.63	191.44	188.10	190.80	198,968
12 Oct 18	190.00000 +3.58	192.45	188.47	188.81	279,968
11 Oct 18	186.42000 -7.00	189.60	181.52	183.00	1,001,728
10 Oct 18	193.42000 -3.68	197.80	192.80	197.69	123,080
09 Oct 18	197.10001 +3.58	197.62	194.00	194.21	87,176
08 Oct 18	193.52000 -1.48	195.84	192.85	194.70	174,048
05 Oct 18	195.00000 -4.04	198.51	194.58	198.51	146,424
04 Oct 18	199.03999 +0.54	201.56	198.87	200.00	206,688
02 Oct 18	198.50000 +1.03	198.87	196.01	196.84	104,768
01 Oct 18	197.47000 +3.80	197.66	195.26	196.04	118,708
28 Sep 18	193.67000 +0.56	194.61	192.71	193.40	96,588
27 Sep 18	193.11000 +3.31	193.35	188.51	189.59	141,344
26 Sep 18	189.80000 +1.33	190.67	188.50	189.54	69,336
25 Sep 18	188.47000 +1.98	188.52	186.00	187.91	105,836
24 Sep 18	186.49001 -0.15	186.60	183.50	185.04	102,028
21 Sep 18	186.64000 -1.77	188.67	185.88	188.09	65,764
20 Sep 18	188.41000 +1.97	188.92	186.42	187.39	91,276
19 Sep 18	186.44000 -1.53	188.07	184.22	187.68	86,508
18 Sep 18	187.97000 +0.00	189.24	185.21	186.20	163,664
17 Sep 18	187.97000 -4.66	192.84	187.58	192.84	218,696
14 Sep 18	192.63000 -1.73	194.76	192.10	194.59	172,164
13 Sep 18	194.36000 +3.03	194.47	190.01	190.95	163,468
12 Sep 18	191.33000 +0.23	194.62	189.25	194.19	218,000
11 Sep 18	191.10001 +2.83	191.10	187.07	188.68	213,368
10 Sep 18	188.27000 -6.13	192.30	186.52	191.80	263,672
07 Sep 18	194.39999 +2.34	194.63	191.50	192.27	134,100
06 Sep 18	192.06000 -2.98	196.00	190.83	195.01	144,548
05 Sep 18	195.03999 -2.77	198.00	193.79	197.60	123,996
04 Sep 18	197.81000 +1.30	198.34	196.20	197.70	209,888
03 Sep 18	196.50999 +0.85	197.40	196.51	197.30	251,904
31 Aug 18	195.66000 +3.30	196.69	192.71	193.80	240,332
30 Aug 18	192.36000 +2.57	192.65	190.09	190.94	125,516
29 Aug 18	189.78999 +2.45	189.79	188.04	188.50	78,044
28 Aug 18	187.34000 +0.44	187.76	186.65	187.29	74,728
27 Aug 18	186.89999 +0.84	187.44	185.85	187.43	65,872
24 Aug 18	186.06000 -0.10	187.51	185.21	186.41	79,408
23 Aug 18	186.16000 -0.08	187.73	185.51	186.49	78,180
22 Aug 18	186.24001 -1.23	186.51	184.40	184.75	285,216
21 Aug 18	187.47000 -1.25	188.51	185.74	187.45	172,152
20 Aug 18	188.72000 -0.68	192.39	188.01	191.55	183,412
17 Aug 18	189.39999 +2.14	189.40	186.69	187.85	101,656
16 Aug 18	187.25999 +2.39	187.32	185.33	185.89	101,928
15 Aug 18	184.87000 +0.72	186.00	183.75	185.39	171,532
14 Aug 18	184.14999 +0.19	184.81	183.08	183.84	98,164
13 Aug 18	183.96001 +1.36	184.54	181.75	181.98	103,984
10 Aug 18	182.60001 +1.94	182.89	180.08	180.99	168,752
09 Aug 18	180.66000 +1.97	180.92	178.01	178.16	73,176
08 Aug 18	178.69000 +0.46	179.09	176.30	177.61	80,792
07 Aug 18	178.23000 -1.71	181.25	178.23	181.09	112,808
06 Aug 18	179.94000 +1.38	181.10	179.20	180.11	104,936
03 Aug 18	178.56000 +0.34	179.10	177.69	178.69	142,148
02 Aug 18	178.22000 +6.94	178.22	171.91	172.00	231,844
01 Aug 18	171.28000 +8.80	172.39	168.32	169.70	388,520
31 Jul 18	162.48000 +0.63	163.00	161.86	162.70	118,132
30 Jul 18	161.85001 -4.69	164.39	161.80	163.49	140,636
27 Jul 18	166.53999 -0.30	167.85	165.80	167.21	99,768
26 Jul 18	166.84000 +1.34	167.87	164.55	164.85	133,544
25 Jul 18	165.50000 +1.04	165.50	164.64	165.09	78,336
24 Jul 18	164.46001 +1.59	165.22	163.57	164.59	76,280
23 Jul 18	162.87000 -1.27	163.48	162.00	163.19	82,620
20 Jul 18	164.14000 -1.67	165.30	163.46	165.20	67,952
19 Jul 18	165.81000 +2.26	165.81	163.41	163.79	150,712
18 Jul 18	163.55000 +0.60	165.90	163.23	164.95	452,452
17 Jul 18	162.95000 -0.28	163.34	161.56	162.00	87,540
16 Jul 18	163.23000 -1.00	164.56	163.23	163.89	49,504
13 Jul 18	164.23000 +1.22	164.75	163.91	164.40	67,980
12 Jul 18	163.00999 +2.27	163.37	161.01	161.54	58,160
11 Jul 18	160.74001 -1.93	161.44	160.35	160.94	77,876
10 Jul 18	162.67000 +0.83	163.33	162.00	162.69	67,920
09 Jul 18	161.84000 +2.27	162.09	160.13	160.77	60,776
06 Jul 18	159.57001 +1.01	159.57	157.56	158.59	91,052
05 Jul 18	158.56000 +0.01	159.27	157.31	157.31	72,456
04 Jul 18	158.55000 -1.62	158.95	157.90	158.01	42,832
03 Jul 18	160.17000 -0.16	161.33	159.90	161.29	45,324
02 Jul 18	160.33000 +0.73	161.00	157.41	158.01	39,016
29 Jun 18	159.60001 -0.31	161.31	159.57	159.98	75,880
28 Jun 18	159.91000 -1.30	160.44	158.41	159.99	74,136
27 Jun 18	161.21001 +2.92	161.29	156.90	158.29	120,212
26 Jun 18	158.28999 +2.35	158.64	155.75	156.01	110,016
25 Jun 18	155.94000 -3.38	158.06	155.94	157.65	162,228
22 Jun 18	159.32001 -1.62	160.19	158.85	159.54	52,556
21 Jun 18	160.94000 -0.53	162.75	160.52	162.24	93,116
20 Jun 18	161.47000 +2.94	161.57	160.38	160.94	105,184
19 Jun 18	158.53000 -4.16	162.17	158.53	160.49	185,184
18 Jun 18	162.69000 +0.29	163.00	161.29	162.41	117,972
15 Jun 18	162.39999 -1.93	165.00	162.12	164.79	86,132
14 Jun 18	164.33000 +1.23	164.61	160.88	161.24	78,232
13 Jun 18	163.10001 +0.79	163.99	162.93	163.71	44,440
12 Jun 18	162.31000 +0.76	162.90	161.76	162.90	62,152
11 Jun 18	161.55000 -0.51	162.77	161.17	162.49	79,752
08 Jun 18	162.06000 -1.21	163.94	159.77	163.78	260,252
07 Jun 18	163.27000 -0.99	164.70	162.91	164.70	95,548
06 Jun 18	164.25999 -1.07	165.94	162.88	165.50	99,892
05 Jun 18	165.33000 +0.84	166.28	164.18	164.64	192,028
04 Jun 18	164.49001 +2.02	164.75	162.72	163.49	168,880
01 Jun 18	162.47000 +1.79	162.47	160.06	160.69	62,384
31 May 18	160.67999 +0.30	161.05	159.48	160.26	85,692
30 May 18	160.38000 -2.05	162.69	160.38	162.41	77,032
29 May 18	162.42999 +0.38	163.00	161.50	162.09	156,196
28 May 18	162.05000 -0.28	162.60	161.62	162.01	61,108
25 May 18	162.33000 +3.73	162.51	160.82	161.39	73,376
24 May 18	158.60001 +0.51	161.20	158.60	160.57	100,908
23 May 18	158.09000 -0.96	159.56	157.34	158.98	84,612
22 May 18	159.05000 +0.30	160.24	158.41	159.89	118,488
18 May 18	158.75000 -0.80	159.51	158.36	158.73	81,824
17 May 18	159.55000 +0.52	160.15	158.60	159.29	75,200
16 May 18	159.03000 +2.27	159.71	157.01	157.01	84,892
15 May 18	156.75999 -1.34	158.00	156.41	156.97	87,476
14 May 18	158.10001 -0.11	158.39	157.25	158.21	72,176
11 May 18	158.21001 -0.94	159.25	157.91	158.86	89,856
10 May 18	159.14999 +2.49	159.31	157.21	158.00	72,144
09 May 18	156.66000 +0.83	157.72	155.62	156.70	148,264
08 May 18	155.83000 -0.30	157.00	154.66	155.30	119,748
07 May 18	156.13000 +2.59	157.40	154.30	154.61	263,624
04 May 18	153.53999 +7.04	153.70	148.00	148.11	312,884
03 May 18	146.50000 -0.50	147.65	145.81	146.76	216,996
02 May 18	147.00000 +10.02	147.64	144.75	145.36	464,248
30 Apr 18	136.98000 +1.99	138.50	134.11	134.26	140,884
27 Apr 18	134.99001 -0.62	136.84	132.99	136.21	80,216
26 Apr 18	135.61000 -0.33	136.80	134.21	135.39	101,692
25 Apr 18	135.94000 +1.93	135.94	132.74	133.28	92,036
24 Apr 18	134.00999 -3.31	136.35	133.86	135.71	93,760
23 Apr 18	137.32001 +1.62	137.32	135.20	135.51	78,836
20 Apr 18	135.70000 -4.95	140.95	135.60	139.66	106,680
19 Apr 18	140.64999 -2.85	143.89	140.06	143.89	92,780
18 Apr 18	143.50000 +0.11	144.79	142.70	144.01	61,820
17 Apr 18	143.39000 +0.90	144.59	142.50	142.59	57,516
16 Apr 18	142.49001 +1.69	142.49	141.20	142.29	52,116
13 Apr 18	140.80000 -1.57	142.70	140.74	141.11	57,124
12 Apr 18	142.37000 +3.17	142.37	139.22	139.70	70,444
11 Apr 18	139.20000 -1.20	139.77	138.49	139.49	33,080
10 Apr 18	140.39999 +0.80	141.20	139.18	141.19	120,864
09 Apr 18	139.60001 +0.63	139.60	137.73	138.74	55,256
06 Apr 18	138.97000 -3.23	140.43	138.60	139.89	89,300
05 Apr 18	142.20000 +4.60	142.20	140.32	140.91	86,552
04 Apr 18	137.60001 +1.97	137.60	132.80	136.49	141,524
03 Apr 18	135.63000 -2.08	137.00	134.76	135.70	82,868
29 Mar 18	137.71001 +2.26	138.68	135.60	135.71	73,364
28 Mar 18	135.45000 -4.55	136.45	133.90	135.62	166,428
27 Mar 18	140.00000 +5.32	141.30	139.58	139.69	134,176
26 Mar 18	134.67999 -1.47	136.50	133.60	135.61	199,804
23 Mar 18	136.14999 -2.25	137.56	134.81	136.19	221,000
22 Mar 18	138.39999 -3.50	138.93	136.50	137.61	125,376
21 Mar 18	141.89999 -1.86	143.19	141.47	142.80	32,640
20 Mar 18	143.75999 +1.73	143.80	141.92	142.35	54,780
19 Mar 18	142.03000 -2.98	144.40	141.61	144.18	70,100
16 Mar 18	145.00999 -0.52	145.77	144.65	144.76	21,152
15 Mar 18	145.53000 +1.06	146.00	144.16	144.48	36,404
14 Mar 18	144.47000 -2.48	146.40	143.81	145.19	62,688
13 Mar 18	146.95000 -0.66	148.60	146.08	147.50	140,480
12 Mar 18	147.61000 +2.21	147.88	146.40	146.55	447,984
09 Mar 18	145.39999 +2.48	145.52	143.38	143.50	122,656
08 Mar 18	142.92000 +1.79	142.95	140.80	141.10	105,804
07 Mar 18	141.13000 -1.23	141.54	140.50	141.10	104,008
06 Mar 18	142.36000 -0.84	144.22	142.15	143.90	146,176
05 Mar 18	143.20000 +1.60	143.50	141.71	141.71	172,896
02 Mar 18	141.60001 -4.21	143.03	139.81	142.74	395,752
01 Mar 18	145.81000 -0.99	147.35	145.21	146.59	294,676
28 Feb 18	146.80000 +0.67	148.10	145.75	146.00	167,296
27 Feb 18	146.13000 +1.04	147.20	144.70	145.05	148,852
26 Feb 18	145.09000 +3.29	145.15	142.30	142.92	155,356
23 Feb 18	141.80000 +1.14	142.20	140.55	141.19	114,716
22 Feb 18	140.66000 -0.54	141.19	138.38	138.95	150,604
21 Feb 18	141.20000 +0.35	141.20	138.80	139.80	143,140
20 Feb 18	140.85001 +2.35	141.09	137.82	139.00	171,472
19 Feb 18	138.50000 -1.54	140.10	138.50	140.10	62,620
16 Feb 18	140.03999 +3.14	140.20	138.26	139.00	224,620
15 Feb 18	136.89999 +3.70	137.60	135.29	135.80	288,876
14 Feb 18	133.20000 +1.70	133.87	131.90	133.45	187,944
13 Feb 18	131.50000 -0.10	132.95	130.82	132.40	155,648
12 Feb 18	131.60001 +3.70	131.60	128.30	128.50	290,752
09 Feb 18	127.90000 -2.11	129.33	126.11	127.50	222,748
08 Feb 18	130.00999 -1.59	131.33	129.65	129.65	170,704
07 Feb 18	131.60001 +2.87	132.09	130.01	131.00	238,696
06 Feb 18	128.73000 -2.07	130.52	121.77	122.80	557,348
05 Feb 18	130.80000 -0.40	132.03	127.06	128.60	267,596
02 Feb 18	131.20000 -2.95	138.35	130.81	138.01	319,124
01 Feb 18	134.14999 -0.50	136.12	133.73	135.64	229,604
31 Jan 18	134.64999 +0.24	135.15	132.85	133.95	187,824
30 Jan 18	134.41000 -2.59	135.50	131.94	135.00	314,504
29 Jan 18	137.00000 -0.60	139.20	134.80	138.60	261,756
26 Jan 18	137.60001 -1.40	138.80	136.80	138.40	133,880
25 Jan 18	139.00000 -1.80	141.40	137.80	140.00	187,780
24 Jan 18	140.80000 -4.80	144.20	140.80	144.00	187,496
23 Jan 18	145.60001 +1.40	145.60	144.20	145.00	81,900
22 Jan 18	144.20000 -1.40	145.60	144.00	145.20	98,456
19 Jan 18	145.60001 -0.80	146.60	145.20	146.20	137,816
18 Jan 18	146.39999 +2.80	147.00	145.60	147.00	131,344
17 Jan 18	143.60001 -1.80	144.60	142.00	143.60	124,556
16 Jan 18	145.39999 +1.20	146.80	144.80	145.20	96,700
15 Jan 18	144.20000 -1.40	145.80	144.20	145.60	98,456
12 Jan 18	145.60001 +0.20	145.80	144.40	145.60	72,136
11 Jan 18	145.39999 +0.60	146.40	144.80	146.00	69,776
10 Jan 18	144.80000 -1.40	145.80	143.60	145.80	84,072
09 Jan 18	146.20000 +0.40	146.80	145.40	145.40	84,532
08 Jan 18	145.80000 +0.60	146.60	145.00	146.20	84,496
05 Jan 18	145.20000 +1.40	145.60	143.40	143.60	99,108
04 Jan 18	143.80000 -0.60	143.80	142.60	143.40	75,676
03 Jan 18	144.39999 +2.00	145.40	143.00	143.40	98,920
02 Jan 18	142.39999 -0.20	142.60	140.00	141.00	97,364
29 Dec 17	142.60001 -0.70	143.15	142.45	143.00	30,476
28 Dec 17	143.30000 +0.10	143.75	142.05	143.15	74,324
27 Dec 17	143.20000 -4.70	144.50	142.60	144.50	167,260
22 Dec 17	147.89999 -0.85	148.15	147.05	147.70	101,412
21 Dec 17	148.75000 +2.20	148.85	145.70	146.60	88,032
20 Dec 17	146.55000 -1.35	148.10	145.65	147.90	68,052
19 Dec 17	147.89999 -1.50	149.10	147.40	149.00	78,756
18 Dec 17	149.39999 +2.60	149.70	148.00	148.40	119,528
15 Dec 17	146.80000 +0.60	147.40	145.80	146.45	81,964
14 Dec 17	146.20000 -0.65	146.55	145.55	146.25	46,920
13 Dec 17	146.85001 +0.10	147.55	145.85	146.00	55,508
12 Dec 17	146.75000 +1.30	146.85	146.10	146.75	104,100
11 Dec 17	145.45000 +1.25	145.85	143.25	144.05	237,236
08 Dec 17	144.20000 +0.60	145.30	144.20	144.50	57,296
07 Dec 17	143.60001 -0.40	144.30	143.35	143.60	41,440
06 Dec 17	144.00000 -0.60	144.20	140.65	143.40	84,720
05 Dec 17	144.60001 +0.25	145.00	141.90	143.60	88,696
04 Dec 17	144.35001 +2.45	145.75	143.50	145.70	88,732
01 Dec 17	141.89999 -1.45	144.70	141.60	144.20	152,500
30 Nov 17	143.35001 +0.60	144.35	141.70	143.00	113,648
29 Nov 17	142.75000 -2.95	146.45	142.25	146.00	95,276
28 Nov 17	145.70000 +0.00	147.05	145.55	146.10	52,396
27 Nov 17	145.70000 -1.45	146.90	145.10	146.90	64,084
24 Nov 17	147.14999 -1.15	148.20	146.55	148.20	54,220
23 Nov 17	148.30000 +0.40	148.30	147.00	147.70	32,080
22 Nov 17	147.89999 +0.25	148.45	147.00	147.45	48,356
21 Nov 17	147.64999 +3.15	147.95	144.25	145.10	80,664
20 Nov 17	144.50000 -0.35	145.00	144.00	144.50	60,956
17 Nov 17	144.85001 -0.50	145.80	144.00	145.30	68,872
16 Nov 17	145.35001 +1.20	145.45	144.25	144.40	87,476
15 Nov 17	144.14999 -2.70	144.30	142.45	144.20	212,292
14 Nov 17	146.85001 -2.45	148.95	146.55	148.60	111,152
13 Nov 17	149.30000 -0.35	150.35	148.65	150.15	83,428
10 Nov 17	149.64999 -0.75	151.15	149.40	150.15	110,496
09 Nov 17	150.39999 -0.90	152.55	150.40	151.90	174,068
08 Nov 17	151.30000 +0.65	151.50	150.05	150.50	87,076
07 Nov 17	150.64999 -0.05	152.00	150.00	150.60	143,020
06 Nov 17	150.70000 +1.60	150.90	148.30	149.65	251,468
03 Nov 17	149.10001 +5.45	150.60	146.95	149.35	603,896
02 Nov 17	143.64999 +0.15	144.30	141.85	143.20	218,480
01 Nov 17	143.50000 +0.55	146.30	143.10	145.85	237,604
30 Oct 17	142.95000 +3.05	144.75	140.15	140.55	334,040
27 Oct 17	139.89999 +5.40	139.90	135.65	135.70	271,528
26 Oct 17	134.50000 +2.05	134.80	132.35	132.40	66,124
25 Oct 17	132.45000 -1.10	133.75	131.90	133.15	93,448
24 Oct 17	133.55000 +0.45	133.70	131.75	133.00	81,764
23 Oct 17	133.10001 -0.40	133.80	132.60	133.00	71,576
20 Oct 17	133.50000 +1.80	133.65	132.15	132.40	115,496
19 Oct 17	131.70000 -4.25	134.20	131.10	134.00	208,020
18 Oct 17	135.95000 -0.50	136.95	135.75	136.50	91,768
17 Oct 17	136.45000 +1.65	136.80	135.50	136.05	99,224
16 Oct 17	134.80000 +2.10	135.25	133.75	134.05	130,300
13 Oct 17	132.70000 +0.15	132.75	131.70	131.75	51,600
12 Oct 17	132.55000 +0.20	132.80	131.75	131.95	50,028
11 Oct 17	132.35001 +0.50	132.45	131.15	132.05	51,628
10 Oct 17	131.85001 -0.90	132.80	131.50	132.40	91,452
09 Oct 17	132.75000 +0.60	133.65	132.15	132.35	75,292
06 Oct 17	132.14999 -0.20	133.00	131.85	132.80	62,108
05 Oct 17	132.35001 +1.55	132.50	130.30	130.45	61,096
04 Oct 17	130.80000 -0.30	131.60	129.70	131.40	83,280
02 Oct 17	131.10001 +1.00	131.65	130.70	131.50	52,976
29 Sep 17	130.10001 +0.20	130.20	128.85	130.20	86,296
28 Sep 17	129.89999 -1.20	132.30	129.50	131.55	100,876
27 Sep 17	131.10001 +1.85	131.90	130.30	130.40	186,568
26 Sep 17	129.25000 +2.35	129.90	127.00	127.35	152,640
25 Sep 17	126.90000 +0.25	127.65	125.80	126.90	179,316
22 Sep 17	126.65000 -2.55	128.10	125.90	128.00	185,636
21 Sep 17	129.20000 +0.30	131.20	128.20	131.00	133,548
20 Sep 17	128.89999 -4.20	132.55	128.40	132.15	171,160
19 Sep 17	133.10001 -0.65	133.40	132.20	132.20	99,612
18 Sep 17	133.75000 -0.60	134.70	132.90	134.50	51,516
15 Sep 17	134.35001 +0.35	134.40	131.95	132.70	137,736
14 Sep 17	134.00000 +0.35	134.45	133.45	134.30	76,580
13 Sep 17	133.64999 -1.30	134.50	132.55	134.35	167,932
12 Sep 17	134.95000 +0.20	136.95	134.15	135.65	411,288
11 Sep 17	134.75000 +1.85	135.20	133.25	133.35	176,556
08 Sep 17	132.89999 -1.65	133.95	132.75	133.80	65,092
07 Sep 17	134.55000 -0.20	135.85	134.00	135.60	76,496
06 Sep 17	134.75000 -1.90	136.60	134.40	136.15	53,304
05 Sep 17	136.64999 -1.15	138.30	136.65	137.70	104,040
04 Sep 17	137.80000 -0.40	137.85	136.80	137.35	83,808
01 Sep 17	138.20000 +0.30	138.55	137.40	138.30	107,720
31 Aug 17	137.89999 +1.15	138.40	137.40	137.60	49,384
30 Aug 17	136.75000 +1.65	137.60	136.50	136.70	141,388
29 Aug 17	135.10001 +0.05	135.40	132.15	133.95	103,760
28 Aug 17	135.05000 +0.75	135.45	133.50	133.90	28,280
25 Aug 17	134.30000 -0.15	135.80	134.10	135.75	43,848
24 Aug 17	134.45000 -1.05	136.35	134.45	135.35	60,404
23 Aug 17	135.50000 -0.05	136.20	134.60	136.05	45,564
22 Aug 17	135.55000 +2.90	135.70	133.80	134.20	54,412
21 Aug 17	132.64999 -2.70	134.30	131.50	134.00	58,688
18 Aug 17	135.35001 -0.50	135.40	133.35	134.65	77,436
17 Aug 17	135.85001 -2.45	137.50	134.70	136.70	69,628
16 Aug 17	138.30000 +0.60	138.70	137.70	137.80	81,476
15 Aug 17	137.70000 +2.30	137.75	136.05	136.20	106,964
14 Aug 17	135.39999 +1.65	135.60	134.15	134.30	91,228
11 Aug 17	133.75000 -0.80	134.35	131.05	131.25	318,972
10 Aug 17	134.55000 -1.50	136.90	134.55	136.90	111,764
09 Aug 17	136.05000 -0.95	137.20	135.35	136.10	125,120
08 Aug 17	137.00000 +3.20	137.50	133.95	134.30	93,104
07 Aug 17	133.80000 +0.15	133.90	132.85	133.45	88,448
04 Aug 17	133.64999 +2.25	133.90	131.00	131.15	108,512
03 Aug 17	131.39999 -1.15	133.00	130.95	132.70	110,000
02 Aug 17	132.55000 +6.40	135.55	131.90	134.60	559,452
01 Aug 17	126.15000 +0.00	126.55	125.60	125.95	89,044
31 Jul 17	126.15000 -1.25	128.05	125.95	127.50	107,868
28 Jul 17	127.40000 -4.15	128.40	127.10	127.70	100,568
27 Jul 17	131.55000 -0.30	131.95	130.85	131.60	75,604
26 Jul 17	131.85001 +0.10	132.35	131.30	131.40	77,400
25 Jul 17	131.75000 +2.00	131.75	129.80	130.30	82,804
24 Jul 17	129.75000 +1.10	130.00	128.45	129.00	29,676
21 Jul 17	128.64999 -0.70	129.35	127.90	129.15	54,380
20 Jul 17	129.35001 -1.50	131.90	129.25	131.20	45,236
19 Jul 17	130.85001 +1.90	130.85	130.10	130.20	82,712
18 Jul 17	128.95000 -1.70	129.95	128.50	129.95	38,892
17 Jul 17	130.64999 +1.80	131.50	129.75	130.40	74,960
14 Jul 17	128.85001 -0.20	129.50	128.55	129.50	58,792
13 Jul 17	129.05000 +1.65	129.25	127.10	127.35	92,736
12 Jul 17	127.40000 +0.75	127.95	126.85	127.00	79,412
11 Jul 17	126.65000 -0.45	127.70	126.35	127.30	45,248
10 Jul 17	127.10000 +0.60	127.25	126.00	127.10	54,896
07 Jul 17	126.50000 +0.75	126.55	124.55	125.00	50,720
06 Jul 17	125.75000 -1.15	127.15	125.00	127.15	111,328
05 Jul 17	126.90000 +0.65	127.50	125.80	126.20	57,912
04 Jul 17	126.25000 -0.40	127.25	125.85	125.85	51,388
03 Jul 17	126.65000 +0.10	127.85	126.00	126.90	64,092
30 Jun 17	126.55000 +0.95	126.90	125.35	125.35	135,132
29 Jun 17	125.60000 -2.05	128.30	125.50	128.25	76,512
28 Jun 17	127.65000 -1.25	128.00	124.55	126.00	401,696
27 Jun 17	128.89999 -1.10	130.30	128.25	130.30	89,216
26 Jun 17	130.00000 -0.60	132.15	130.00	131.15	100,024
23 Jun 17	130.60001 +0.30	130.90	129.75	130.60	38,952
22 Jun 17	130.30000 -0.15	130.90	130.05	130.60	21,032
21 Jun 17	130.45000 +0.10	130.80	129.45	130.30	97,192
20 Jun 17	130.35001 -0.40	131.95	130.35	131.65	93,464
19 Jun 17	130.75000 +2.60	130.80	127.65	128.00	115,468
16 Jun 17	128.14999 -0.40	130.00	127.75	129.75	74,224
15 Jun 17	128.55000 -0.75	129.20	127.55	129.00	151,044
14 Jun 17	129.30000 -0.85	131.70	128.90	131.00	141,060
13 Jun 17	130.14999 +0.55	131.55	129.55	130.30	284,016
12 Jun 17	129.60001 -7.90	132.90	126.75	132.90	675,588
09 Jun 17	137.50000 -0.80	139.10	137.40	138.30	51,680
08 Jun 17	138.30000 +0.05	139.00	137.85	138.25	38,624
07 Jun 17	138.25000 +1.25	138.70	137.15	137.55	41,536
06 Jun 17	137.00000 +0.55	137.30	136.05	136.80	102,768
02 Jun 17	136.45000 +0.30	137.40	135.75	137.15	52,692
01 Jun 17	136.14999 -0.05	136.95	135.75	136.40	45,680
31 May 17	136.20000 -1.25	137.70	135.75	137.40	37,780
30 May 17	137.45000 +0.00	138.15	136.95	138.00	42,552
29 May 17	137.45000 +0.10	137.70	137.25	137.50	36,388
26 May 17	137.35001 +0.25	138.10	136.95	137.20	45,556
25 May 17	137.10001 +0.10	137.45	136.50	137.00	89,404
24 May 17	137.00000 -0.05	138.00	136.80	137.70	39,676
23 May 17	137.05000 +0.20	138.05	136.80	137.10	47,504
22 May 17	136.85001 -0.20	137.50	135.95	137.35	115,400
19 May 17	137.05000 -0.30	138.00	136.75	137.40	205,132
18 May 17	137.35001 +1.30	137.90	134.35	135.75	248,596
17 May 17	136.05000 -4.15	139.95	134.15	139.30	262,884
16 May 17	140.20000 -1.35	142.00	139.70	141.65	86,644
15 May 17	141.55000 -1.40	143.55	141.50	143.00	141,488
12 May 17	142.95000 +2.40	143.20	141.60	141.70	157,868
11 May 17	140.55000 -0.50	141.30	139.80	140.50	79,856
10 May 17	141.05000 -0.45	141.45	139.85	141.40	126,184
09 May 17	141.50000 +2.70	142.05	140.10	140.95	181,880
08 May 17	138.80000 +4.05	138.80	135.70	135.70	118,692
05 May 17	134.75000 +0.95	134.85	133.30	133.50	70,116
04 May 17	133.80000 -0.25	135.10	133.45	134.85	108,588
03 May 17	134.05000 -1.65	134.30	132.20	132.95	157,828
02 May 17	135.70000 +3.80	135.85	134.05	134.15	254,368
28 Apr 17	131.89999 -0.30	132.45	131.40	132.30	63,248
27 Apr 17	132.20000 -0.50	132.45	131.50	132.10	40,064
26 Apr 17	132.70000 +0.50	133.10	132.20	132.55	115,624
25 Apr 17	132.20000 +0.05	132.55	131.85	132.25	121,960
24 Apr 17	132.14999 -1.10	133.00	131.75	133.00	77,832
21 Apr 17	133.25000 +1.50	133.45	132.80	133.00	40,484
20 Apr 17	131.75000 -0.60	131.90	131.10	131.40	74,012
19 Apr 17	132.35001 +0.35	132.50	131.60	131.80	60,340
18 Apr 17	132.00000 -1.90	133.50	132.00	133.50	48,928
13 Apr 17	133.89999 +0.50	134.05	132.75	133.05	55,064
12 Apr 17	133.39999 +0.40	134.05	133.05	133.05	95,288
11 Apr 17	133.00000 -2.30	135.20	130.50	135.00	124,740
10 Apr 17	135.30000 +0.00	136.00	135.30	135.85	80,564
07 Apr 17	135.30000 -0.20	135.70	134.50	134.60	50,888
06 Apr 17	135.50000 -0.45	135.50	134.30	134.30	55,540
05 Apr 17	135.95000 +0.70	136.35	134.15	135.70	66,888
04 Apr 17	135.25000 +0.45	135.50	134.35	134.55	61,600
03 Apr 17	134.80000 +0.20	135.10	134.50	135.00	114,068
31 Mar 17	134.60001 +0.30	135.10	133.80	134.25	66,976
30 Mar 17	134.30000 +1.00	134.70	133.90	134.30	72,036
29 Mar 17	133.30000 +2.20	134.00	132.70	133.05	141,288
28 Mar 17	131.10001 +1.90	131.25	129.15	129.85	59,272
27 Mar 17	129.20000 -1.60	129.20	127.15	128.50	123,236
24 Mar 17	130.80000 -0.40	131.30	130.40	131.10	59,960
23 Mar 17	131.20000 +0.45	131.25	130.55	131.00	84,448
22 Mar 17	130.75000 +0.30	130.75	128.15	128.50	187,700
21 Mar 17	130.45000 -0.95	132.00	130.45	131.60	135,660
20 Mar 17	131.39999 +0.55	131.45	129.50	130.20	68,580
17 Mar 17	130.85001 -0.30	131.35	130.50	130.75	44,280
16 Mar 17	131.14999 -0.40	131.70	130.65	131.40	79,904
15 Mar 17	131.55000 +0.75	131.65	130.80	130.95	46,352
14 Mar 17	130.80000 +0.45	131.30	130.50	130.95	90,632
13 Mar 17	130.35001 -0.30	130.60	129.80	130.10	86,000
10 Mar 17	130.64999 -0.35	131.45	130.15	131.20	55,600
09 Mar 17	131.00000 -1.30	131.90	129.20	131.90	127,268
08 Mar 17	132.30000 +0.40	132.50	131.45	132.10	96,224
07 Mar 17	131.89999 +0.80	132.40	131.30	131.30	93,772
06 Mar 17	131.10001 -0.70	131.90	130.75	131.65	130,296
03 Mar 17	131.80000 -0.70	132.00	130.65	132.00	101,600
02 Mar 17	132.50000 +0.25	133.40	132.30	132.95	148,236
01 Mar 17	132.25000 +3.00	132.25	130.20	130.20	182,408
28 Feb 17	129.25000 +0.25	129.65	129.05	129.15	73,988
27 Feb 17	129.00000 +0.50	129.90	128.60	129.15	90,912
24 Feb 17	128.50000 -0.65	128.80	126.65	128.75	221,240
23 Feb 17	129.14999 -0.45	130.20	128.60	130.00	99,640
22 Feb 17	129.60001 +0.45	130.15	129.30	129.90	250,008
21 Feb 17	129.14999 +0.95	129.65	128.70	128.70	135,352
20 Feb 17	128.20000 +0.75	128.40	127.90	128.15	65,292
17 Feb 17	127.45000 +0.60	127.50	126.15	126.75	103,328
16 Feb 17	126.85000 -0.85	128.00	126.30	128.00	139,612
15 Feb 17	127.70000 +0.80	129.30	127.70	128.45	218,484
14 Feb 17	126.90000 +0.85	126.90	125.35	126.00	154,176
13 Feb 17	126.05000 +1.90	126.20	124.05	124.35	174,448
10 Feb 17	124.15000 +0.40	125.15	123.50	124.55	118,332
09 Feb 17	123.75000 +0.95	123.75	122.60	123.20	101,084
08 Feb 17	122.80000 -0.65	123.80	122.60	123.35	116,080
07 Feb 17	123.45000 +2.35	123.55	121.70	121.70	243,800
06 Feb 17	121.10000 +1.85	121.60	119.70	119.95	166,392
03 Feb 17	119.25000 +0.50	119.95	119.15	119.25	128,484
02 Feb 17	118.75000 -0.60	119.55	117.50	118.90	272,344
01 Feb 17	119.35000 +7.55	119.40	115.30	115.75	531,632
31 Jan 17	111.80000 -1.60	113.65	111.80	113.30	121,936
30 Jan 17	113.40000 -0.20	114.10	112.90	113.20	138,840
27 Jan 17	113.60000 -0.50	114.40	113.60	114.40	65,452
26 Jan 17	114.10000 +1.15	114.60	113.55	113.75	123,992
25 Jan 17	112.95000 +1.40	113.25	111.80	112.05	107,528
24 Jan 17	111.55000 -0.10	111.65	110.80	111.30	260,116
23 Jan 17	111.65000 -0.70	112.65	111.20	111.55	77,752
20 Jan 17	112.35000 -0.45	113.00	112.20	112.20	50,796
19 Jan 17	112.80000 +0.60	113.25	112.00	112.55	159,420
18 Jan 17	112.20000 +0.45	112.75	111.95	112.20	38,212
17 Jan 17	111.75000 -0.10	112.20	110.30	111.35	128,832
16 Jan 17	111.85000 -0.25	112.40	111.85	112.00	61,232
13 Jan 17	112.10000 +0.95	112.60	111.70	112.00	112,980
12 Jan 17	111.15000 -1.80	112.35	110.90	112.20	107,312
11 Jan 17	112.95000 +0.25	113.90	112.45	112.60	126,988
10 Jan 17	112.70000 +0.00	112.75	111.80	112.05	42,360
09 Jan 17	112.70000 +1.10	113.25	111.55	111.95	114,128
06 Jan 17	111.60000 +1.95	111.60	109.60	110.05	81,596
05 Jan 17	109.65000 -1.25	110.85	109.40	109.90	64,968
04 Jan 17	110.90000 -0.30	111.70	110.60	111.70	77,720
03 Jan 17	111.20000 +1.10	112.00	110.35	110.35	95,844
02 Jan 17	110.10000 -0.40	110.90	109.45	109.75	129,916
30 Dec 16	110.50000 -0.75	111.45	110.40	111.10	71,172
29 Dec 16	111.25000 -1.65	112.00	111.15	111.40	48,048
28 Dec 16	112.90000 +0.50	113.45	112.00	112.00	297,208
27 Dec 16	112.40000 +1.25	112.65	111.25	111.25	53,276
23 Dec 16	111.15000 +0.10	111.60	110.70	111.05	61,580
22 Dec 16	111.05000 -1.15	112.10	109.75	111.75	184,304
21 Dec 16	112.20000 -0.60	112.90	111.65	112.15	62,288
20 Dec 16	112.80000 +0.70	113.20	111.85	112.10	179,044
19 Dec 16	112.10000 +1.50	112.40	110.55	110.80	134,404
16 Dec 16	110.60000 -1.20	111.85	110.05	110.85	158,588
15 Dec 16	111.80000 +3.60	111.90	109.20	109.85	351,780
14 Dec 16	108.20000 -0.30	109.10	107.85	107.95	271,304
13 Dec 16	108.50000 +1.60	108.50	106.45	106.70	91,224
12 Dec 16	106.90000 -1.35	107.65	105.95	107.65	110,148
09 Dec 16	108.25000 +2.70	108.70	105.00	105.50	214,832
08 Dec 16	105.55000 +3.45	105.95	101.65	102.95	126,936
07 Dec 16	102.10000 +0.05	102.85	101.45	102.55	90,504
06 Dec 16	102.05000 +0.25	102.90	101.00	101.55	75,636
05 Dec 16	101.80000 -1.25	104.05	101.20	103.55	58,092
02 Dec 16	103.05000 -0.40	103.30	101.90	102.30	70,984
01 Dec 16	103.45000 -1.20	104.50	103.20	104.30	52,492
30 Nov 16	104.65000 +0.00	105.75	104.40	104.70	59,052
29 Nov 16	104.65000 -0.90	105.55	103.90	105.20	59,228
28 Nov 16	105.55000 +0.35	106.15	104.20	104.75	128,916
25 Nov 16	105.20000 +0.20	105.20	104.20	105.00	48,312
24 Nov 16	105.00000 +0.15	105.60	104.95	105.45	27,796
23 Nov 16	104.85000 -0.35	105.75	104.70	105.20	73,696
22 Nov 16	105.20000 +0.20	105.75	105.00	105.75	93,364
21 Nov 16	105.00000 +0.95	105.15	103.45	103.85	75,608
18 Nov 16	104.05000 +1.25	104.10	102.80	103.50	200,644
17 Nov 16	102.80000 +0.45	103.00	102.05	102.80	134,684
16 Nov 16	102.35000 +2.56	102.35	99.16	99.79	104,908
15 Nov 16	99.79000 +1.85	100.15	97.86	98.25	131,704
14 Nov 16	97.94000 -2.04	101.40	97.15	101.20	121,092
11 Nov 16	99.98000 +0.95	99.98	97.65	98.68	108,636
10 Nov 16	99.03000 -1.12	102.90	97.50	101.85	157,852
09 Nov 16	100.15000 +0.00	101.25	94.27	94.70	623,660
08 Nov 16	100.15000 +0.60	100.15	99.32	99.99	128,828
07 Nov 16	99.55000 +0.83	100.35	99.11	99.55	137,332
04 Nov 16	98.72000 -0.84	99.12	97.80	99.00	82,636
03 Nov 16	99.56000 -0.99	100.60	99.31	99.60	99,444
02 Nov 16	100.55000 -0.80	101.10	99.52	100.15	120,768
01 Nov 16	101.35000 -2.51	103.80	100.65	103.80	115,560
31 Oct 16	103.86100 -1.44	104.24	103.43	103.70	42,360
28 Oct 16	105.30000 +0.10	105.30	103.90	104.85	98,812
27 Oct 16	105.20000 -0.10	106.20	105.05	105.80	181,976
26 Oct 16	105.30000 -2.70	105.55	103.55	104.15	439,848
25 Oct 16	108.00000 +0.05	108.85	107.95	108.15	198,520
24 Oct 16	107.95000 +0.55	107.95	107.30	107.55	100,588
21 Oct 16	107.40000 +0.35	107.80	106.90	107.00	96,712
20 Oct 16	107.05000 +0.25	107.20	105.25	106.90	90,388
19 Oct 16	106.80000 -0.50	107.45	106.40	107.00	40,628
18 Oct 16	107.30000 +0.85	107.80	107.00	107.00	68,276
17 Oct 16	106.45000 -0.35	107.45	106.40	106.90	75,444
14 Oct 16	106.80000 +1.25	107.25	106.10	106.25	119,784
13 Oct 16	105.55000 -1.05	106.40	104.95	105.95	118,388
12 Oct 16	106.60000 +0.70	106.80	105.65	105.90	227,572
11 Oct 16	105.90000 +1.80	107.45	104.50	104.65	262,256
10 Oct 16	104.10000 +1.95	104.30	102.15	102.30	91,656
07 Oct 16	102.15000 +0.70	102.55	101.80	102.10	93,572
06 Oct 16	101.45000 +0.65	101.95	100.55	101.25	58,992
05 Oct 16	100.80000 -1.10	102.05	100.55	100.75	63,924
04 Oct 16	101.90000 +1.65	102.50	100.65	100.90	90,824
30 Sep 16	100.25000 +0.33	101.00	99.55	99.65	97,020
29 Sep 16	99.92000 -1.58	101.70	99.92	101.70	62,704
28 Sep 16	101.50000 +0.80	102.15	100.75	100.75	45,828
27 Sep 16	100.70000 +0.55	101.30	100.25	100.80	55,580
26 Sep 16	100.15000 -1.80	100.65	98.70	99.86	220,228
23 Sep 16	101.95000 -0.20	102.40	101.65	102.20	67,024
22 Sep 16	102.15000 +0.80	102.20	101.20	101.30	71,432
21 Sep 16	101.35000 -0.50	103.05	101.25	102.25	102,292
20 Sep 16	101.85000 -0.45	102.10	99.97	101.50	234,296
19 Sep 16	102.30000 -0.60	103.95	101.75	103.15	195,396
16 Sep 16	102.90000 +0.65	103.95	102.10	102.50	195,200
15 Sep 16	102.25000 +2.85	102.70	98.71	99.45	445,004
14 Sep 16	99.40000 +3.18	99.72	95.98	96.50	191,656
13 Sep 16	96.22000 +3.10	96.65	93.25	93.69	115,892
12 Sep 16	93.12000 -0.10	93.51	90.25	90.75	121,400
09 Sep 16	93.22000 -0.74	94.16	93.11	93.59	95,984
08 Sep 16	93.96000 -1.62	96.34	93.64	95.79	125,764
07 Sep 16	95.58000 -0.52	96.47	95.48	96.02	64,992
06 Sep 16	96.10000 -0.50	97.00	95.67	96.90	104,768
05 Sep 16	96.60000 +0.49	96.90	96.52	96.90	77,092
02 Sep 16	96.11000 +1.34	96.43	95.26	95.26	76,488
01 Sep 16	94.77000 -0.79	95.70	94.53	95.50	68,564
31 Aug 16	95.56000 +0.45	95.60	94.82	94.90	52,488
30 Aug 16	95.11000 -0.28	95.49	92.65	95.25	364,340
29 Aug 16	95.39000 -0.11	95.83	95.15	95.20	29,716
26 Aug 16	95.50000 -0.17	95.70	94.61	95.33	81,080
25 Aug 16	95.67000 -0.40	95.85	94.33	95.74	93,592
24 Aug 16	96.07000 -0.09	96.82	95.96	96.40	57,180
23 Aug 16	96.16000 +0.62	96.51	95.61	95.65	55,576
22 Aug 16	95.54000 -1.17	97.39	95.44	96.85	50,244
19 Aug 16	96.71000 +0.19	96.76	95.75	96.34	48,048
18 Aug 16	96.52000 +0.17	96.88	96.32	96.70	52,144
17 Aug 16	96.35000 -1.06	97.45	96.02	97.45	109,860
16 Aug 16	97.41000 -0.32	98.00	97.01	97.90	213,264
15 Aug 16	97.73000 +0.35	97.79	96.70	96.82	42,440
12 Aug 16	97.38000 +0.33	97.38	95.91	97.05	53,676
11 Aug 16	97.05000 +0.48	97.60	96.73	96.97	68,388
10 Aug 16	96.57000 -0.83	97.65	96.57	97.55	65,848
09 Aug 16	97.40000 -0.04	98.10	97.18	97.80	95,548
08 Aug 16	97.44000 +0.69	97.44	96.76	96.85	109,972
05 Aug 16	96.75000 +1.78	97.10	94.95	95.10	104,224
04 Aug 16	94.97000 +0.97	95.16	94.26	94.55	66,908
03 Aug 16	94.00000 +0.80	94.88	92.84	93.10	44,772
02 Aug 16	93.20000 -1.01	94.86	93.10	94.80	105,344
01 Aug 16	94.21000 +1.10	94.44	93.44	93.74	83,556
29 Jul 16	93.11000 -0.29	94.50	92.85	93.98	108,448
28 Jul 16	93.40000 -0.34	93.82	92.60	93.10	162,668
27 Jul 16	93.74000 +5.32	95.12	92.92	93.10	605,208
26 Jul 16	88.42000 -1.05	89.15	87.60	88.34	250,860
25 Jul 16	89.47000 -0.48	90.00	89.14	89.79	114,412
22 Jul 16	89.95000 -1.08	90.26	88.95	90.05	108,432
21 Jul 16	91.03000 +0.20	91.65	90.60	90.90	95,672
20 Jul 16	90.83000 +0.32	91.29	90.71	90.80	62,004
19 Jul 16	90.51000 +0.33	90.78	89.62	90.19	71,480
18 Jul 16	90.18000 +0.72	90.44	89.19	89.41	141,840
15 Jul 16	89.46000 +0.86	89.87	88.45	88.74	92,432
14 Jul 16	88.60000 +1.17	88.75	87.26	87.70	110,356
13 Jul 16	87.43000 -0.67	88.50	87.43	88.30	91,328
12 Jul 16	88.10000 -0.06	88.18	87.51	87.69	98,140
11 Jul 16	88.16000 +0.54	88.22	87.41	87.70	129,392
08 Jul 16	87.62000 +0.73	87.78	86.51	86.73	47,544
07 Jul 16	86.89000 +0.84	87.10	85.96	86.10	51,252
06 Jul 16	86.05000 +0.73	86.25	85.30	85.55	95,960
05 Jul 16	85.32000 -1.02	86.29	84.85	86.05	104,352
04 Jul 16	86.34000 -0.05	86.74	86.17	86.74	37,496
01 Jul 16	86.39000 +0.51	86.62	85.50	86.20	89,384
30 Jun 16	85.88000 +1.18	85.90	84.51	85.00	46,320
29 Jun 16	84.70000 +1.14	85.06	84.41	84.80	63,664
28 Jun 16	83.56000 +0.04	84.30	83.42	83.75	123,908
27 Jun 16	83.52000 -1.02	84.75	83.33	84.58	150,276
24 Jun 16	84.54000 +0.38	85.42	80.41	80.81	297,048
23 Jun 16	84.16000 -1.35	84.87	83.85	84.78	71,316
22 Jun 16	85.51000 +0.17	85.84	85.11	85.32	65,840
21 Jun 16	85.34000 +0.65	85.39	82.75	84.19	226,408
20 Jun 16	84.69000 -0.26	85.36	84.50	84.99	117,764
17 Jun 16	84.95000 -1.58	86.95	84.66	86.71	100,108
16 Jun 16	86.53000 -0.68	86.68	84.30	85.72	164,856
15 Jun 16	87.21000 +0.79	87.60	86.96	87.00	41,664
14 Jun 16	86.42000 -0.02	87.82	86.04	86.05	86,056
13 Jun 16	86.44000 -1.38	88.00	86.03	87.20	144,416
10 Jun 16	87.82000 -0.26	88.20	87.11	88.20	73,088
09 Jun 16	88.08000 +1.30	88.08	86.50	86.85	52,056
08 Jun 16	86.78000 -0.91	87.30	86.64	86.90	52,620
07 Jun 16	87.69000 +0.68	87.97	86.85	86.85	71,100
06 Jun 16	87.01000 +0.67	87.16	85.93	86.50	82,640
03 Jun 16	86.34000 -1.04	87.98	86.00	87.81	90,604
02 Jun 16	87.38000 -1.19	87.66	86.62	87.63	127,632
01 Jun 16	88.57000 -1.23	89.95	88.16	89.95	153,960
31 May 16	89.80000 -0.43	90.48	89.25	90.48	112,956
30 May 16	90.23000 +0.31	90.60	90.11	90.50	43,080
27 May 16	89.92000 +0.98	90.04	88.74	89.92	141,060
26 May 16	88.94000 +0.44	89.30	88.11	89.15	100,296
25 May 16	88.50000 +0.93	88.98	88.07	88.74	200,500
24 May 16	87.57000 +1.32	87.57	86.07	86.14	230,248
23 May 16	86.25000 +1.40	86.76	84.51	85.11	162,308
20 May 16	84.85000 +1.31	84.96	84.12	84.52	182,332
19 May 16	83.54000 -0.40	84.79	83.54	84.55	221,248
18 May 16	83.94000 +1.12	84.25	82.99	83.00	193,512
17 May 16	82.82000 +1.68	84.07	82.36	83.72	511,716
13 May 16	81.14000 +1.93	81.24	78.99	79.06	131,596
12 May 16	79.21000 -2.23	81.55	78.59	81.15	158,304
11 May 16	81.44000 -0.61	81.95	81.20	81.95	83,312
10 May 16	82.05000 +0.11	82.15	80.95	81.89	91,524
09 May 16	81.94000 +0.75	82.28	81.33	81.50	158,784
06 May 16	81.19000 -0.16	81.86	80.93	81.70	82,392
05 May 16	81.35000 -0.45	82.60	81.35	82.15	99,696
04 May 16	81.80000 -0.18	83.40	81.80	83.00	214,152
03 May 16	81.98000 +0.93	82.00	80.23	81.30	207,900
02 May 16	81.05000 +0.09	82.37	80.12	81.79	207,572
29 Apr 16	80.96000 -5.22	83.41	80.96	83.40	417,584
28 Apr 16	86.18000 -1.02	86.79	85.25	85.95	196,188
27 Apr 16	87.20000 -5.14	87.20	84.60	85.40	992,940
26 Apr 16	92.34000 -0.75	93.50	91.71	93.15	254,380
25 Apr 16	93.09000 -0.50	94.10	92.84	94.10	85,016
22 Apr 16	93.59000 -0.36	94.60	92.61	93.15	94,236
21 Apr 16	93.95000 -1.27	95.34	93.15	95.20	74,536
20 Apr 16	95.22000 +1.19	95.22	93.42	93.90	81,852
19 Apr 16	94.03000 -1.41	95.75	93.61	95.12	145,916
18 Apr 16	95.44000 -3.90	97.11	95.34	96.60	105,200
15 Apr 16	99.34000 -0.16	99.61	98.65	99.61	139,284
14 Apr 16	99.50000 +0.14	99.50	98.36	99.31	50,116
13 Apr 16	99.36000 +2.87	99.36	97.41	97.54	85,056
12 Apr 16	96.49000 +0.57	96.54	94.81	95.56	86,012
11 Apr 16	95.92000 +0.24	96.70	95.15	95.60	70,192
08 Apr 16	95.68000 -0.29	96.75	95.65	95.95	41,108
07 Apr 16	95.97000 -0.67	97.50	95.70	97.04	39,392
06 Apr 16	96.64000 -0.02	97.50	95.95	97.01	42,208
05 Apr 16	96.66000 -1.22	97.45	96.03	97.11	88,392
04 Apr 16	97.88000 +1.25	98.54	96.40	96.67	123,264
01 Apr 16	96.63000 +0.79	96.63	95.00	95.68	60,796
31 Mar 16	95.84000 -0.70	96.70	95.58	96.65	47,632
30 Mar 16	96.54000 +1.44	97.35	95.16	95.49	203,952
29 Mar 16	95.10000 +0.83	95.49	93.30	94.20	51,436
24 Mar 16	94.27000 -1.53	95.10	93.96	95.10	27,580
23 Mar 16	95.80000 +0.54	95.80	95.08	95.37	72,040
22 Mar 16	95.26000 +0.46	95.47	93.75	93.85	70,892
21 Mar 16	94.80000 +0.99	95.05	93.88	94.06	85,680
18 Mar 16	93.81000 -0.03	94.41	93.25	94.03	42,008
17 Mar 16	93.84000 -1.26	94.65	92.61	94.65	51,560
16 Mar 16	95.10000 +0.72	95.31	94.20	94.65	86,992
15 Mar 16	94.38000 +2.09	94.71	92.01	92.21	106,924
14 Mar 16	92.29000 +1.16	92.62	91.64	91.77	67,600
11 Mar 16	91.13000 +1.22	92.52	91.03	91.97	65,436
10 Mar 16	89.91000 -2.05	94.27	89.91	92.10	89,204
09 Mar 16	91.96000 +0.10	92.99	91.61	92.20	52,460
08 Mar 16	91.86000 -0.91	91.96	90.92	91.85	54,560
07 Mar 16	92.77000 -0.60	94.18	92.75	93.83	126,116
04 Mar 16	93.37000 +1.34	93.77	91.93	92.90	80,828
03 Mar 16	92.03000 -0.19	93.10	92.01	92.80	58,080
02 Mar 16	92.22000 +0.67	93.05	91.99	92.80	61,572
01 Mar 16	91.55000 +1.35	91.90	89.11	89.45	93,660
29 Feb 16	90.20000 +1.12	90.37	87.60	87.80	64,956
26 Feb 16	89.08000 +2.03	89.73	87.12	87.73	88,332
25 Feb 16	87.05000 +2.28	87.68	86.41	87.10	67,112
24 Feb 16	84.77000 -1.57	86.00	84.57	85.85	91,504
23 Feb 16	86.34000 -0.86	87.78	86.22	87.40	116,820
22 Feb 16	87.20000 +0.36	87.99	87.15	87.40	52,972
19 Feb 16	86.84000 -0.62	87.28	86.17	86.95	65,232
18 Feb 16	87.46000 +0.19	89.44	87.23	88.30	189,228
17 Feb 16	87.27000 +1.45	87.45	85.83	85.99	67,832
16 Feb 16	85.82000 +0.00	86.39	85.00	86.29	37,576
15 Feb 16	85.82000 +2.01	85.90	84.70	84.90	92,588
12 Feb 16	83.81000 +2.28	84.35	82.61	83.00	135,976
11 Feb 16	81.53000 -3.39	83.56	81.23	83.22	197,604
10 Feb 16	84.92000 +1.28	86.27	83.96	84.26	187,900
09 Feb 16	83.64000 -0.23	85.29	83.05	84.80	184,492
08 Feb 16	83.87000 -1.68	85.00	82.49	84.70	193,032
05 Feb 16	85.55000 -0.17	86.97	85.39	86.02	68,920
04 Feb 16	85.72000 +0.67	87.43	84.53	86.66	76,420
03 Feb 16	85.05000 -3.01	87.34	85.05	86.85	88,988
02 Feb 16	88.06000 -0.33	88.34	86.55	88.15	137,808
01 Feb 16	88.39000 -0.14	89.68	87.51	89.65	133,384
29 Jan 16	88.53000 +3.25	88.79	86.15	86.80	132,888
28 Jan 16	85.28000 -1.58	87.47	84.01	86.75	327,092
27 Jan 16	86.86000 -5.33	89.65	86.56	89.34	386,776
26 Jan 16	92.19000 -0.63	92.59	90.38	90.88	130,872
25 Jan 16	92.82000 +1.02	94.35	92.36	94.00	172,172
22 Jan 16	91.80000 +2.29	92.48	89.85	90.55	134,488
21 Jan 16	89.51000 +2.82	90.35	87.56	88.02	171,324
20 Jan 16	86.69000 -1.95	87.58	85.52	86.64	230,856
19 Jan 16	88.64000 -0.50	91.41	88.49	90.70	180,828
18 Jan 16	89.14000 +1.16	90.49	88.80	89.25	148,280
15 Jan 16	87.98000 -1.91	90.99	87.21	90.70	185,040
14 Jan 16	89.89000 -3.19	90.53	87.24	90.15	233,636
13 Jan 16	93.08000 +1.38	93.50	91.90	93.13	216,656
12 Jan 16	91.70000 +1.95	92.96	89.80	90.05	200,664
11 Jan 16	89.75000 +0.95	90.89	89.01	89.13	179,308
08 Jan 16	88.80000 -2.63	90.95	88.80	89.10	314,344
07 Jan 16	91.43000 -3.04	92.30	88.62	90.75	678,444
06 Jan 16	94.47000 -2.65	95.20	92.55	94.60	306,408
05 Jan 16	97.12000 +1.41	98.31	96.66	97.99	119,352
04 Jan 16	95.71000 -3.49	96.10	94.10	95.25	297,864
30 Dec 15	99.20000 +0.29	99.50	99.02	99.10	58,224
29 Dec 15	98.91000 +1.53	98.96	97.52	97.69	126,092
28 Dec 15	97.38000 -2.14	98.70	96.80	98.70	100,828
23 Dec 15	99.52000 +2.29	99.75	98.05	98.15	75,132
22 Dec 15	97.23000 +0.55	98.75	97.00	98.75	123,192
21 Dec 15	96.68000 -2.64	99.40	96.68	98.20	253,924
18 Dec 15	99.32000 -2.33	101.15	99.22	100.00	117,444
17 Dec 15	101.65000 +1.60	103.95	101.25	102.50	89,824
16 Dec 15	100.05000 -2.40	102.45	99.97	101.10	150,008
15 Dec 15	102.45000 +2.54	103.30	100.40	101.70	379,268
14 Dec 15	99.91000 -3.24	104.25	99.61	104.15	313,644
11 Dec 15	103.15000 -3.25	106.40	103.00	106.35	88,908
10 Dec 15	106.40000 +0.05	106.85	104.60	105.40	148,800
09 Dec 15	106.35000 -2.85	108.70	106.35	108.70	71,744
08 Dec 15	109.20000 +0.40	109.20	107.15	108.55	91,608
07 Dec 15	108.80000 +0.35	110.80	108.80	109.60	177,220
04 Dec 15	108.45000 +1.85	108.90	105.25	106.70	95,020
03 Dec 15	106.60000 -4.80	111.10	106.00	110.30	289,516
02 Dec 15	111.40000 +0.10	111.85	110.20	110.75	123,864
01 Dec 15	111.30000 -0.75	112.45	110.85	112.45	122,096
30 Nov 15	112.05000 +0.60	112.90	111.10	111.35	110,868
27 Nov 15	111.45000 +0.10	112.25	111.10	111.35	103,508
26 Nov 15	111.35000 -0.05	111.95	111.10	111.20	97,116
25 Nov 15	111.40000 +0.00	112.65	111.20	111.50	104,088
24 Nov 15	111.40000 -0.20	112.00	109.25	110.95	107,712
23 Nov 15	111.60000 -0.55	112.65	111.50	112.55	118,164
20 Nov 15	112.15000 +1.45	112.35	110.95	111.20	104,112
19 Nov 15	110.70000 +0.60	110.95	109.40	110.45	164,856
18 Nov 15	110.10000 +2.45	110.40	106.65	108.10	199,012
17 Nov 15	107.65000 +2.75	107.80	106.60	107.50	101,028
16 Nov 15	104.90000 -0.65	106.00	102.20	103.40	309,988
13 Nov 15	105.55000 -2.15	107.80	105.05	107.20	95,188
12 Nov 15	107.70000 -0.55	108.90	107.20	108.20	105,032
11 Nov 15	108.25000 -2.05	108.80	107.20	108.50	232,172
10 Nov 15	110.30000 -1.40	112.45	109.10	112.45	198,140
09 Nov 15	111.70000 -1.30	113.45	111.50	112.65	87,168
06 Nov 15	113.00000 +1.70	113.55	111.20	111.45	186,740
05 Nov 15	111.30000 -1.55	113.00	111.10	112.35	218,248
04 Nov 15	112.85000 +1.05	113.60	112.00	112.45	178,080
03 Nov 15	111.80000 +2.35	112.35	109.60	110.15	137,172
02 Nov 15	109.45000 +0.10	109.85	108.10	108.10	113,444
30 Oct 15	109.35000 +0.55	110.25	108.15	110.00	137,232
29 Oct 15	108.80000 +2.35	109.00	107.65	108.40	216,592
28 Oct 15	106.45000 +2.45	106.55	104.60	105.20	346,092
27 Oct 15	104.00000 -0.70	105.45	103.30	104.15	243,300
26 Oct 15	104.70000 -2.85	107.80	104.20	107.55	338,636
23 Oct 15	107.55000 +4.70	107.70	104.10	104.40	274,232
22 Oct 15	102.85000 +2.15	103.20	100.50	100.70	131,352
21 Oct 15	100.70000 +0.70	100.90	99.67	100.50	103,072
20 Oct 15	100.00000 +1.97	100.45	97.50	98.52	117,372
19 Oct 15	98.03000 -0.07	98.50	97.20	97.50	90,452
16 Oct 15	98.10000 +0.56	98.81	97.68	98.40	139,452
15 Oct 15	97.54000 +1.36	98.56	96.55	96.76	156,584
14 Oct 15	96.18000 -2.19	97.90	96.01	97.90	119,396
13 Oct 15	98.37000 -0.14	98.86	97.11	98.05	119,324
12 Oct 15	98.51000 +0.45	99.40	98.35	98.90	196,856
09 Oct 15	98.06000 +1.43	98.60	96.40	97.30	354,448
08 Oct 15	96.63000 -0.73	98.30	96.27	97.56	191,488
07 Oct 15	97.36000 -0.59	99.73	97.36	98.55	241,216
06 Oct 15	97.95000 -0.04	99.20	97.52	97.86	206,696
05 Oct 15	97.99000 +1.28	98.74	97.36	98.50	212,984
02 Oct 15	96.71000 +0.44	99.02	94.77	98.28	307,980
01 Oct 15	96.27000 -3.20	100.45	95.80	100.20	342,748
30 Sep 15	99.47000 -0.31	99.82	98.02	98.28	277,276
29 Sep 15	99.78000 -1.02	101.20	99.35	99.41	209,192
28 Sep 15	100.80000 -2.75	103.30	100.60	102.95	220,904
25 Sep 15	103.55000 +3.45	104.50	103.00	103.40	275,968
24 Sep 15	100.10000 -1.75	102.60	99.53	101.75	260,896
23 Sep 15	101.85000 +0.30	102.70	101.20	101.40	149,880
22 Sep 15	101.55000 -0.80	103.35	101.30	103.35	211,436
21 Sep 15	102.35000 +2.15	102.70	99.79	100.00	250,072
18 Sep 15	100.20000 -1.85	100.45	98.25	100.30	467,500
17 Sep 15	102.05000 -1.00	103.30	101.70	103.30	101,512
16 Sep 15	103.05000 +0.35	103.90	102.40	103.35	133,836
15 Sep 15	102.70000 +0.60	103.00	101.35	102.35	153,564
14 Sep 15	102.10000 +3.16	103.60	100.60	100.80	305,696
11 Sep 15	98.94000 -0.64	100.00	98.91	99.95	318,208
10 Sep 15	99.58000 -1.12	100.50	97.81	99.00	459,440
09 Sep 15	100.70000 +0.70	102.40	100.20	102.00	360,712
08 Sep 15	100.00000 +0.88	100.75	99.06	99.10	349,528
07 Sep 15	99.12000 +1.00	99.75	98.80	99.64	101,852
04 Sep 15	98.12000 -2.53	99.35	97.70	98.88	232,208
03 Sep 15	100.65000 +2.90	101.70	99.95	100.55	262,396
02 Sep 15	97.75000 -1.01	98.40	96.50	97.10	439,928
01 Sep 15	98.76000 -2.24	99.42	97.00	98.20	431,764
31 Aug 15	101.00000 -0.10	101.20	99.69	100.40	306,732
28 Aug 15	101.10000 +1.40	101.10	99.22	100.60	396,140
27 Aug 15	99.70000 +6.87	100.40	97.70	97.84	932,956
26 Aug 15	92.83000 -2.56	95.15	90.40	91.75	586,636
25 Aug 15	95.39000 +5.08	96.40	91.70	92.71	1,273,168
24 Aug 15	90.31000 -5.37	91.47	80.68	87.40	1,913,688
21 Aug 15	95.68000 -4.14	99.57	95.24	98.50	723,168
20 Aug 15	99.82000 -3.98	103.20	99.82	103.00	318,108
19 Aug 15	103.80000 -2.15	105.70	103.75	105.10	189,232
18 Aug 15	105.95000 +0.20	106.35	105.20	105.90	151,144
17 Aug 15	105.75000 +2.20	106.30	103.95	105.00	98,760
14 Aug 15	103.55000 -0.45	103.80	102.20	103.15	270,972
13 Aug 15	104.00000 +2.30	105.15	103.10	104.60	302,728
12 Aug 15	101.70000 -3.15	101.70	98.32	101.10	760,624
11 Aug 15	104.85000 -3.25	109.10	104.75	109.10	385,112
10 Aug 15	108.10000 +3.10	108.45	105.40	105.90	233,492
07 Aug 15	105.00000 -0.15	106.90	104.70	105.55	128,840
06 Aug 15	105.15000 -2.65	106.85	104.60	105.85	217,292
05 Aug 15	107.80000 +3.20	108.00	102.60	105.00	625,636
04 Aug 15	104.60000 -5.50	107.90	103.10	107.80	678,996
03 Aug 15	110.10000 +0.00	111.70	109.90	110.55	209,888
31 Jul 15	110.10000 -1.70	112.25	109.05	112.10	169,092
30 Jul 15	111.80000 +0.55	112.40	111.45	112.00	143,460
29 Jul 15	111.25000 -0.45	112.25	110.80	112.25	142,412
28 Jul 15	111.70000 +1.00	112.70	111.00	111.75	274,660
27 Jul 15	110.70000 -3.45	113.20	110.10	113.20	341,224
24 Jul 15	114.15000 -1.30	114.95	113.60	114.40	219,136
23 Jul 15	115.45000 +1.70	115.80	114.15	115.40	370,220
22 Jul 15	113.75000 -6.20	114.75	111.10	112.75	1,496,972
21 Jul 15	119.95000 -1.60	123.00	119.20	123.00	461,144
20 Jul 15	121.55000 +2.45	121.80	119.55	119.95	368,212
17 Jul 15	119.10000 +1.70	119.35	117.70	118.50	251,612
16 Jul 15	117.40000 +1.65	117.75	116.45	116.60	160,192
15 Jul 15	115.75000 +1.65	115.90	114.00	114.50	126,920
14 Jul 15	114.10000 +0.85	114.65	113.40	114.60	128,124
13 Jul 15	113.25000 +2.80	113.35	110.70	111.10	283,300
10 Jul 15	110.45000 -0.85	110.50	108.45	109.65	397,500
09 Jul 15	111.30000 -0.40	112.45	111.20	111.20	138,036
08 Jul 15	111.70000 -1.40	113.55	111.30	112.85	159,572
07 Jul 15	113.10000 -0.60	115.65	113.10	114.80	153,708
06 Jul 15	113.70000 +0.60	114.15	112.85	113.45	107,276
03 Jul 15	113.10000 -0.50	114.20	113.10	113.90	40,656
02 Jul 15	113.60000 -0.55	115.00	113.40	114.40	121,672
01 Jul 15	114.15000 +1.55	114.70	113.20	113.50	231,124
30 Jun 15	112.60000 +0.15	112.95	111.50	111.85	293,852
29 Jun 15	112.45000 -1.50	113.60	111.30	111.65	385,236
26 Jun 15	113.95000 -1.00	114.55	113.60	114.05	81,716
25 Jun 15	114.95000 -0.80	115.45	114.45	114.55	83,324
24 Jun 15	115.75000 +2.05	116.00	113.00	113.60	257,060
23 Jun 15	113.70000 +1.45	114.60	113.20	113.50	115,116
22 Jun 15	112.25000 +0.05	112.95	111.75	112.20	142,848
19 Jun 15	112.20000 +0.00	113.40	112.10	112.85	78,764
18 Jun 15	112.20000 -0.80	112.60	111.20	111.85	140,280
17 Jun 15	113.00000 -0.05	113.60	112.80	113.40	150,844
16 Jun 15	113.05000 +0.50	113.40	111.40	111.70	203,824
15 Jun 15	112.55000 -0.85	113.00	111.85	112.80	125,948
12 Jun 15	113.40000 -1.70	115.00	113.10	114.45	74,056
11 Jun 15	115.10000 +1.25	116.05	114.10	114.25	223,216
10 Jun 15	113.85000 +1.55	114.20	112.10	113.00	198,392
09 Jun 15	112.30000 -2.15	114.05	111.95	113.30	301,624
08 Jun 15	114.45000 -1.50	115.90	114.45	115.90	288,980
05 Jun 15	115.95000 +0.80	117.25	114.80	115.10	179,388
04 Jun 15	115.15000 -0.55	115.90	113.50	115.70	194,300
03 Jun 15	115.70000 -1.00	117.85	115.70	116.70	202,768
02 Jun 15	116.70000 -3.30	119.45	116.25	119.35	341,356
01 Jun 15	120.00000 +1.25	120.00	118.80	119.45	156,980
29 May 15	118.75000 -1.85	120.55	118.30	120.50	229,060
28 May 15	120.60000 -0.20	121.10	120.10	120.70	200,700
27 May 15	120.80000 +0.80	121.10	118.60	119.20	257,124
26 May 15	120.00000 +0.10	122.05	119.60	121.50	330,376
22 May 15	119.90000 +2.00	120.50	117.50	118.20	249,228
21 May 15	117.90000 +0.80	118.10	116.00	117.15	151,608
20 May 15	117.10000 +0.10	117.80	116.45	117.45	347,872
19 May 15	117.00000 +2.20	117.45	115.85	116.00	379,784
18 May 15	114.80000 +2.55	114.80	112.40	112.55	138,680
15 May 15	112.25000 -0.70	114.15	112.25	113.35	171,032
14 May 15	112.95000 +1.60	113.20	110.15	110.70	123,760
13 May 15	111.35000 -1.05	112.85	111.25	112.35	174,264
12 May 15	112.40000 -0.80	112.85	110.95	112.85	270,924
11 May 15	113.20000 +0.00	114.50	112.55	114.25	252,504
08 May 15	113.20000 +2.00	113.40	111.30	112.40	294,764
07 May 15	111.20000 +0.35	111.90	108.20	110.00	292,904
06 May 15	110.85000 -2.10	113.00	108.15	112.00	458,028
05 May 15	112.95000 -3.25	116.60	112.95	116.00	139,876
04 May 15	116.20000 +3.40	117.00	115.95	116.30	293,636
30 Apr 15	112.80000 -3.80	115.25	111.80	115.00	729,800
29 Apr 15	116.60000 -3.30	119.25	116.15	119.00	381,484
28 Apr 15	119.90000 -1.90	124.50	118.05	124.05	947,636
27 Apr 15	121.80000 +2.30	122.60	120.10	120.60	509,708
24 Apr 15	119.50000 -0.15	120.60	118.95	120.05	278,696
23 Apr 15	119.65000 +1.20	120.60	118.25	119.95	273,148
22 Apr 15	118.45000 +0.45	118.75	116.85	118.30	170,056
21 Apr 15	118.00000 -0.55	120.60	117.90	119.95	342,448
20 Apr 15	118.55000 +2.05	118.55	116.15	116.15	212,096
17 Apr 15	116.50000 -1.35	117.70	115.45	117.70	295,440
16 Apr 15	117.85000 -1.00	119.20	117.60	119.20	244,160
15 Apr 15	118.85000 +0.45	119.95	118.25	118.70	188,064
14 Apr 15	118.40000 -2.10	120.90	117.75	120.75	297,196
13 Apr 15	120.50000 +1.00	121.45	119.75	120.00	309,924
10 Apr 15	119.50000 +2.30	119.50	117.55	118.65	338,816
09 Apr 15	117.20000 +1.00	117.55	116.70	116.85	204,280
08 Apr 15	116.20000 -0.80	116.65	115.20	115.95	276,524
07 Apr 15	117.00000 +2.20	118.10	116.60	116.90	286,644
02 Apr 15	114.80000 -0.45	115.45	114.25	114.80	130,184
01 Apr 15	115.25000 -1.65	116.10	114.50	115.10	303,676
31 Mar 15	116.90000 +1.35	117.85	116.35	117.20	406,456
30 Mar 15	115.55000 +2.30	116.00	114.00	114.00	332,732
27 Mar 15	113.25000 -0.85	115.45	112.90	115.15	370,740
26 Mar 15	114.10000 +0.45	114.35	109.35	110.20	1,154,888
25 Mar 15	113.65000 -3.00	116.15	110.30	116.05	812,072
24 Mar 15	116.65000 +0.20	117.30	115.55	116.30	275,356
23 Mar 15	116.45000 -1.55	117.45	115.75	117.20	458,168
20 Mar 15	118.00000 -2.25	120.10	118.00	119.90	501,848
19 Mar 15	120.25000 +0.90	121.15	119.85	120.05	415,744
18 Mar 15	119.35000 -0.40	120.60	119.25	119.90	414,100
17 Mar 15	119.75000 +2.45	119.75	117.00	117.80	666,832
16 Mar 15	117.30000 -0.20	117.90	116.10	117.45	308,020
13 Mar 15	117.50000 +0.45	118.85	116.75	117.70	390,168
12 Mar 15	117.05000 +0.40	117.15	114.70	115.85	590,724
11 Mar 15	116.65000 +0.70	118.40	115.30	116.75	586,388
10 Mar 15	115.95000 -1.45	118.20	115.80	117.65	570,784
09 Mar 15	117.40000 -0.20	118.20	117.05	117.50	689,216
06 Mar 15	117.60000 +2.40	119.15	114.75	114.80	669,616
05 Mar 15	115.20000 -1.20	117.00	114.60	116.45	482,516
04 Mar 15	116.40000 +1.80	116.80	115.50	115.65	225,820
03 Mar 15	114.60000 -1.35	115.95	114.60	115.40	243,872
02 Mar 15	115.95000 +0.10	116.20	114.65	115.50	525,156
27 Feb 15	115.85000 +1.35	116.70	114.90	116.45	318,580
26 Feb 15	114.50000 -0.95	114.95	112.80	113.20	514,160
25 Feb 15	115.45000 -2.30	116.50	114.55	116.35	387,776
24 Feb 15	117.75000 +1.55	118.40	115.50	117.95	682,952
23 Feb 15	116.20000 +2.95	116.30	114.15	114.45	626,216
20 Feb 15	113.25000 +0.35	114.00	113.15	113.60	313,056
19 Feb 15	112.90000 +0.25	113.35	112.05	112.80	332,576
18 Feb 15	112.65000 -0.05	112.95	112.00	112.45	380,236
17 Feb 15	112.70000 -0.30	113.10	111.30	112.95	478,248
16 Feb 15	113.00000 +2.65	113.65	112.05	113.00	458,596
13 Feb 15	110.35000 -0.60	111.95	110.10	111.20	441,172
12 Feb 15	110.95000 +1.35	112.05	110.65	111.00	627,632
11 Feb 15	109.60000 +2.50	109.80	107.65	107.90	337,476
10 Feb 15	107.10000 +1.70	107.25	105.60	105.85	282,468
09 Feb 15	105.40000 -0.60	105.40	104.05	104.95	262,132
06 Feb 15	106.00000 +0.80	106.00	104.25	104.75	242,320
05 Feb 15	105.20000 -0.20	105.20	104.35	104.80	321,104
04 Feb 15	105.40000 +2.40	105.40	103.20	103.35	233,196
03 Feb 15	103.00000 -1.65	105.20	102.90	104.65	273,672
02 Feb 15	104.65000 -0.75	104.80	102.25	104.25	409,640
30 Jan 15	105.40000 +1.95	106.35	104.00	105.00	409,148
29 Jan 15	103.45000 +0.80	103.65	102.00	102.95	448,052
28 Jan 15	102.65000 +5.18	105.00	101.85	103.15	1,072,784
27 Jan 15	97.47000 -3.48	101.30	96.01	101.15	897,224
26 Jan 15	100.95000 +1.25	101.55	99.86	99.90	439,560
23 Jan 15	99.70000 +2.19	100.90	98.91	99.02	629,112
22 Jan 15	97.51000 +1.94	97.76	94.09	94.84	428,388
21 Jan 15	95.57000 +3.01	95.80	93.16	94.20	357,936
20 Jan 15	92.56000 +1.00	93.28	91.52	92.25	214,136
19 Jan 15	91.56000 -0.44	92.35	91.35	91.80	153,812
16 Jan 15	92.00000 -0.47	93.12	91.01	91.59	358,352
15 Jan 15	92.47000 +0.07	94.50	92.16	93.91	460,620
14 Jan 15	92.40000 -2.78	94.17	91.75	93.15	470,208
13 Jan 15	95.18000 +1.84	95.66	92.31	92.45	398,728
12 Jan 15	93.34000 -0.68	95.60	92.43	94.55	402,068
09 Jan 15	94.02000 +0.13	96.15	92.92	94.90	567,764
08 Jan 15	93.89000 +2.80	93.89	91.90	91.90	248,704
07 Jan 15	91.09000 +2.67	91.88	89.60	89.85	216,104
06 Jan 15	88.42000 -1.09	90.08	88.11	89.00	233,884
05 Jan 15	89.51000 -0.70	91.75	89.43	91.28	193,364
02 Jan 15	90.21000 -3.69	92.65	88.80	92.60	353,152
30 Dec 14	93.90000 -0.17	93.90	93.15	93.78	61,576
29 Dec 14	94.07000 +1.46	94.15	93.01	93.61	264,992
23 Dec 14	92.61000 +0.11	93.05	92.12	92.20	102,716
22 Dec 14	92.50000 +0.58	92.50	91.32	91.44	131,192
19 Dec 14	91.92000 +1.49	92.40	90.93	92.27	248,060
18 Dec 14	90.43000 +4.01	91.19	89.44	89.50	439,328
17 Dec 14	86.42000 -1.55	86.78	85.60	85.81	274,072
16 Dec 14	87.97000 +0.70	87.97	84.30	86.60	759,980
15 Dec 14	87.27000 -1.29	89.77	86.82	88.20	283,852
12 Dec 14	88.56000 -2.90	89.83	88.23	89.80	306,456
11 Dec 14	91.46000 +0.12	91.86	89.45	89.75	334,552
10 Dec 14	91.34000 +1.38	92.69	90.85	92.16	369,600
09 Dec 14	89.96000 -2.25	90.75	87.00	90.75	1,030,500
08 Dec 14	92.21000 -1.65	93.74	92.02	93.74	200,672
05 Dec 14	93.86000 +0.54	94.61	93.37	93.48	183,772
04 Dec 14	93.32000 -0.79	94.58	92.97	94.45	241,212
03 Dec 14	94.11000 +1.17	94.50	92.49	92.57	241,036
02 Dec 14	92.94000 +0.22	93.24	90.25	92.82	651,280
01 Dec 14	92.72000 -2.87	95.79	90.62	95.16	649,136
28 Nov 14	95.59000 -0.01	95.99	94.34	95.90	285,616
27 Nov 14	95.60000 +0.64	95.91	95.15	95.45	258,408
26 Nov 14	94.96000 -0.62	95.43	94.15	94.64	260,260
25 Nov 14	95.58000 +1.01	96.24	95.33	95.46	317,904
24 Nov 14	94.57000 +0.62	94.75	93.92	94.08	305,652
21 Nov 14	93.95000 +0.85	94.75	92.95	93.12	326,468
20 Nov 14	93.10000 +2.01	93.25	91.03	91.26	198,516
19 Nov 14	91.09000 -0.26	92.31	90.77	92.19	364,984
18 Nov 14	91.35000 +0.12	91.62	90.61	91.33	347,024
17 Nov 14	91.23000 +0.06	92.35	90.80	90.90	339,748
14 Nov 14	91.17000 +0.63	91.47	90.40	90.80	235,504
13 Nov 14	90.54000 +1.70	90.91	89.02	89.78	228,156
12 Nov 14	88.84000 +1.40	88.88	87.54	87.56	195,560
11 Nov 14	87.44000 -0.27	87.85	87.25	87.85	116,952
10 Nov 14	87.71000 -0.01	87.89	87.14	87.30	121,476
07 Nov 14	87.72000 +0.24	88.01	87.21	87.65	208,240
06 Nov 14	87.48000 +0.03	87.81	86.31	86.80	187,044
05 Nov 14	87.45000 +1.57	87.61	86.56	87.08	130,336
04 Nov 14	85.88000 -2.11	87.89	85.78	87.49	340,340
03 Nov 14	87.99000 +2.09	88.00	86.02	86.30	269,244
31 Oct 14	85.90000 +1.20	86.48	85.68	85.95	317,908
30 Oct 14	84.70000 +0.95	85.50	83.66	85.12	376,120
29 Oct 14	83.75000 +0.32	84.18	83.65	83.70	189,228
28 Oct 14	83.43000 +0.71	83.49	82.68	83.09	298,504
27 Oct 14	82.72000 -0.04	83.30	82.52	83.25	161,436
24 Oct 14	82.76000 -0.16	83.25	82.12	82.87	186,900
23 Oct 14	82.92000 +0.93	83.18	81.41	81.55	342,744
22 Oct 14	81.99000 +1.71	81.99	80.40	80.52	385,892
21 Oct 14	80.28000 +2.44	80.90	79.05	79.24	559,748
20 Oct 14	77.84000 +0.68	77.98	76.71	77.39	276,256
17 Oct 14	77.16000 +1.33	77.48	75.25	75.39	267,044
16 Oct 14	75.83000 -0.81	76.39	73.50	76.05	1,028,544
15 Oct 14	76.64000 -2.37	78.64	76.05	78.60	604,044
14 Oct 14	79.01000 -0.62	79.81	78.02	78.71	450,944
13 Oct 14	79.63000 -0.56	80.37	78.80	79.00	470,284
10 Oct 14	80.19000 -0.31	80.60	78.93	79.65	373,004
09 Oct 14	80.50000 +2.32	80.68	78.68	79.25	483,944
08 Oct 14	78.18000 -0.45	78.50	77.42	78.14	384,224
07 Oct 14	78.63000 -1.02	79.28	78.42	78.95	268,576
06 Oct 14	79.65000 +1.82	80.10	79.23	79.71	170,920
02 Oct 14	77.83000 -1.39	79.00	77.72	78.50	232,596
01 Oct 14	79.22000 -1.19	80.04	78.76	79.60	346,424
30 Sep 14	80.41000 +1.62	80.50	78.77	78.77	447,216
29 Sep 14	78.79000 +0.44	79.07	77.50	77.98	405,216
26 Sep 14	78.35000 +0.80	78.78	76.60	77.00	461,016
25 Sep 14	77.55000 -2.17	79.70	76.68	78.97	652,660
24 Sep 14	79.72000 +0.35	80.35	79.25	79.79	463,412
23 Sep 14	79.37000 +0.44	79.51	77.71	78.69	423,480
22 Sep 14	78.93000 -0.11	79.50	78.18	78.49	389,236
19 Sep 14	79.04000 +0.02	79.59	78.82	79.50	266,664
18 Sep 14	79.02000 +1.18	79.60	78.54	78.65	251,336
17 Sep 14	77.84000 +0.72	78.48	77.30	77.62	224,036
16 Sep 14	77.12000 -1.96	78.89	76.42	78.79	399,024
15 Sep 14	79.08000 +0.38	80.07	78.31	78.54	880,092
12 Sep 14	78.70000 +1.40	78.81	77.77	78.36	476,256
11 Sep 14	77.30000 +0.41	78.40	76.90	78.29	433,932
10 Sep 14	76.89000 -0.15	76.99	74.30	74.85	1,316,740
09 Sep 14	77.04000 +0.57	77.35	76.46	76.65	583,972
08 Sep 14	76.47000 +0.27	76.95	76.23	76.70	452,204
05 Sep 14	76.20000 -0.76	76.57	75.60	76.15	462,320
04 Sep 14	76.96000 +1.25	77.20	73.01	75.40	1,559,300
03 Sep 14	75.71000 -3.19	79.10	75.04	78.90	859,444
02 Sep 14	78.90000 +0.11	79.10	78.30	78.90	470,212
01 Sep 14	78.79000 +0.73	78.81	78.36	78.40	304,976
29 Aug 14	78.06000 +0.34	78.33	77.51	77.85	194,720
28 Aug 14	77.72000 +0.85	77.88	76.94	77.33	204,840
27 Aug 14	76.87000 +0.21	76.87	76.32	76.74	106,896
26 Aug 14	76.66000 -0.63	77.00	76.21	76.76	216,248
25 Aug 14	77.29000 +0.78	77.49	76.77	77.20	416,040
22 Aug 14	76.51000 +0.90	76.55	75.35	75.62	191,040
21 Aug 14	75.61000 -0.17	76.00	75.42	75.79	215,952
20 Aug 14	75.78000 +0.83	76.18	75.25	75.80	476,208
19 Aug 14	74.95000 +0.81	75.00	74.35	74.35	363,404
18 Aug 14	74.14000 +1.67	74.17	73.07	73.55	298,712
15 Aug 14	72.47000 -0.27	73.31	72.47	72.95	214,316
14 Aug 14	72.74000 +0.37	73.00	72.29	73.00	182,332
13 Aug 14	72.37000 +0.34	72.38	71.74	72.12	166,672
12 Aug 14	72.03000 +0.37	72.56	71.85	72.09	206,048
11 Aug 14	71.66000 +1.51	71.77	70.75	70.75	212,272
08 Aug 14	70.15000 -1.83	70.78	69.52	69.66	303,012
07 Aug 14	71.98000 +0.73	71.98	70.50	70.85	117,500
06 Aug 14	71.25000 +0.20	71.48	70.55	70.90	192,876
05 Aug 14	71.05000 -0.34	71.57	70.53	71.20	95,472
04 Aug 14	71.39000 +0.46	72.25	70.55	71.91	267,036
01 Aug 14	70.93000 -0.77	71.99	69.61	71.31	618,900
31 Jul 14	71.70000 -1.78	73.40	71.26	73.35	405,140
30 Jul 14	73.48000 +0.20	73.89	73.33	73.58	117,192
29 Jul 14	73.28000 +0.10	74.15	73.20	73.73	267,328
28 Jul 14	73.18000 +1.06	73.19	72.52	72.75	175,348
25 Jul 14	72.12000 +0.05	72.82	71.81	71.94	271,044
24 Jul 14	72.07000 -0.34	72.49	71.61	72.25	421,988
23 Jul 14	72.41000 +2.49	72.70	69.90	70.20	484,576
22 Jul 14	69.92000 +0.32	70.43	69.75	69.79	233,748
21 Jul 14	69.60000 +0.14	70.44	69.45	69.73	274,880
18 Jul 14	69.46000 -0.26	69.66	68.55	68.90	245,012
17 Jul 14	69.72000 -1.54	70.30	69.50	70.00	297,544
16 Jul 14	71.26000 +0.71	72.40	70.96	71.50	380,308
15 Jul 14	70.55000 -0.32	71.23	70.40	71.10	172,060
14 Jul 14	70.87000 +0.74	70.97	70.34	70.64	238,020
11 Jul 14	70.13000 +0.63	70.44	69.80	69.90	157,204
10 Jul 14	69.50000 -0.65	69.93	68.71	69.87	313,876
09 Jul 14	70.15000 +0.56	70.49	69.91	70.00	171,032
08 Jul 14	69.59000 -0.41	71.15	69.51	70.90	508,912
07 Jul 14	70.00000 +0.91	70.20	69.09	69.30	309,000
04 Jul 14	69.09000 +0.21	69.43	69.00	69.30	166,720
03 Jul 14	68.88000 +0.38	68.91	68.42	68.42	193,064
02 Jul 14	68.50000 -0.05	68.90	68.43	68.69	161,972
01 Jul 14	68.55000 +0.83	68.65	68.03	68.22	178,444
30 Jun 14	67.72000 +0.65	67.99	67.40	67.69	146,024
27 Jun 14	67.07000 +0.69	67.32	66.63	66.75	134,784
26 Jun 14	66.38000 +0.05	66.79	66.09	66.27	166,220
25 Jun 14	66.33000 -1.04	66.53	65.52	66.30	394,912
24 Jun 14	67.37000 +0.48	67.46	66.53	66.72	157,940
23 Jun 14	66.89000 -1.29	67.36	64.00	67.19	717,332
20 Jun 14	68.18000 +0.81	68.18	67.25	67.40	171,832
19 Jun 14	67.37000 -0.07	68.15	67.30	68.10	104,464
18 Jun 14	67.44000 -0.45	68.54	67.38	68.01	224,364
17 Jun 14	67.89000 +0.24	68.50	67.80	68.11	209,456
16 Jun 14	67.65000 -0.25	68.35	67.16	67.45	247,808
13 Jun 14	67.90000 -0.93	68.40	67.15	67.79	472,920
12 Jun 14	68.83000 -0.86	69.59	68.73	69.52	179,576
11 Jun 14	69.69000 +0.12	70.03	68.04	69.75	474,004
10 Jun 14	69.57000 +1.21	70.12	69.30	69.45	560,292
09 Jun 14	68.36000 -407.59	68.46	67.41	67.85	321,564
06 Jun 14	475.94958 +2.45	476.90	473.10	475.50	479,388
05 Jun 14	473.49960 +0.15	479.00	473.50	474.50	519,541
04 Jun 14	473.34961 +8.50	473.65	466.05	468.80	525,841
03 Jun 14	464.84961 +1.50	468.05	458.75	461.90	500,053
02 Jun 14	463.34961 -8.30	467.90	460.10	466.85	810,433
30 May 14	471.64960 +10.00	472.00	466.45	466.60	615,525
29 May 14	461.64960 -0.35	463.75	457.60	460.00	109,816
28 May 14	461.99960 +6.80	463.00	457.70	459.50	324,016
27 May 14	455.19958 +1.70	456.15	451.75	452.55	473,956
26 May 14	453.49960 +7.45	453.60	450.60	450.60	171,164
23 May 14	446.04959 +2.05	446.50	444.55	445.25	176,540
22 May 14	443.99960 +2.25	445.10	442.35	444.10	232,568
21 May 14	441.74960 +0.35	443.15	440.55	440.55	186,004
20 May 14	441.39960 -0.35	442.75	440.15	441.20	218,708
19 May 14	441.74960 +13.30	442.00	433.30	435.00	472,556
16 May 14	428.44958 -1.65	430.35	426.85	429.80	292,600
15 May 14	430.09961 -3.55	436.30	429.90	432.85	260,008
14 May 14	433.64960 +1.00	435.55	430.95	432.60	413,448
13 May 14	432.64960 +3.20	433.00	427.90	431.40	477,036
12 May 14	429.44958 +6.90	429.60	425.50	425.50	221,508
09 May 14	422.54959 -4.75	425.50	421.75	424.40	210,616
08 May 14	427.29959 +1.85	428.00	420.50	423.30	254,072
07 May 14	425.44958 -4.50	429.15	422.10	427.40	203,028
06 May 14	429.94958 -0.05	434.85	428.70	434.00	231,728
05 May 14	429.99960 +4.70	431.45	423.30	426.25	201,544
02 May 14	425.29959 -5.15	430.00	425.25	428.00	342,972
30 Apr 14	430.44958 +0.60	432.60	425.05	427.85	360,612
29 Apr 14	429.84961 +5.25	431.90	426.85	428.95	541,969
28 Apr 14	424.59961 +13.60	429.10	412.20	412.70	865,621
25 Apr 14	410.99960 +0.85	411.00	406.20	408.90	571,481
24 Apr 14	410.14960 +27.30	413.80	405.85	408.20	1,738,130
23 Apr 14	382.84961 -1.70	385.00	381.75	384.10	362,292
22 Apr 14	384.54959 +6.55	385.90	381.25	384.60	292,964
17 Apr 14	377.99960 +3.75	378.00	372.70	373.75	208,516
16 Apr 14	374.24960 +1.10	377.00	372.20	375.50	131,208
15 Apr 14	373.14960 -2.75	379.00	371.85	378.15	229,992
14 Apr 14	375.89960 +0.15	378.40	373.30	374.50	360,836
11 Apr 14	375.74960 -3.90	377.95	372.40	377.05	232,596
10 Apr 14	379.64960 -2.25	386.45	379.65	384.30	204,624
09 Apr 14	381.89960 +2.30	381.90	378.70	380.00	256,368
08 Apr 14	379.59961 -3.80	382.25	375.85	382.00	418,992
07 Apr 14	383.39960 -6.70	387.00	382.30	386.60	242,452
04 Apr 14	390.09961 -3.65	394.40	389.80	393.00	113,540
03 Apr 14	393.74960 +0.15	395.25	390.45	394.50	215,096
02 Apr 14	393.59961 +3.60	394.20	392.05	392.05	168,952
01 Apr 14	389.99960 +0.50	390.50	388.80	390.00	302,596
31 Mar 14	389.49960 -1.75	392.85	389.15	392.35	359,940
28 Mar 14	391.24960 +0.25	394.10	389.80	391.50	343,728
27 Mar 14	390.99960 -4.55	393.10	389.70	391.95	277,200
26 Mar 14	395.54959 +3.35	398.00	394.80	394.80	414,512
25 Mar 14	392.19958 +3.55	394.35	390.15	390.25	420,756
24 Mar 14	388.64960 +4.65	392.70	388.65	389.00	418,404
21 Mar 14	383.99960 +0.15	387.80	382.40	384.20	260,512
20 Mar 14	383.84961 -0.65	386.55	383.15	384.20	198,520
19 Mar 14	384.49960 +4.75	385.55	382.20	382.30	285,432
18 Mar 14	379.74960 -0.50	381.00	377.60	378.70	218,624
17 Mar 14	380.24960 +2.50	380.75	377.40	378.05	296,016
14 Mar 14	377.74960 -5.35	382.00	375.75	380.10	390,964
13 Mar 14	383.09961 -2.00	386.80	383.00	385.10	386,008
12 Mar 14	385.09961 -2.95	387.05	383.25	386.45	412,552
11 Mar 14	388.04959 +4.55	388.40	382.25	382.25	318,528
10 Mar 14	383.49960 +2.90	384.55	380.25	381.45	239,876
07 Mar 14	380.59961 -4.00	384.05	379.80	383.40	219,128
06 Mar 14	384.59961 -1.85	388.70	383.75	387.65	329,420
05 Mar 14	386.44958 -0.60	388.35	385.50	387.40	224,532
04 Mar 14	387.04959 +5.50	387.50	384.65	386.10	394,604
03 Mar 14	381.54959 -1.25	385.05	375.10	376.05	342,188
28 Feb 14	382.79959 +2.20	386.00	381.75	385.85	504,645
27 Feb 14	380.59961 +1.00	383.65	376.45	377.15	380,408
26 Feb 14	379.59961 -2.80	383.00	376.65	380.80	660,969
25 Feb 14	382.39960 -0.45	385.15	381.25	384.20	418,460
24 Feb 14	382.84961 -0.95	385.45	379.70	381.60	400,288
21 Feb 14	383.79959 -4.15	389.35	383.80	387.80	203,056
20 Feb 14	387.94958 -4.30	392.00	386.25	390.75	303,352
19 Feb 14	392.24960 -6.75	397.20	392.25	396.15	300,272
18 Feb 14	398.99960 +0.90	400.10	396.00	398.25	380,100
17 Feb 14	398.09961 +0.40	398.50	397.35	397.95	182,084
14 Feb 14	397.69958 +1.15	398.95	395.95	397.75	394,940
13 Feb 14	396.54959 +1.25	397.10	387.85	392.00	368,928
12 Feb 14	395.29959 +3.20	397.50	392.95	393.90	375,368
11 Feb 14	392.09961 +4.45	392.10	387.40	389.00	265,692
10 Feb 14	387.64960 +5.70	387.95	379.20	383.25	476,168
07 Feb 14	381.94958 +5.75	387.60	380.60	382.80	911,233
06 Feb 14	376.19958 -1.65	378.60	374.00	378.50	210,112
05 Feb 14	377.84961 +1.50	379.20	373.00	376.00	108,584
04 Feb 14	376.34961 +3.70	376.75	370.15	372.00	225,176
03 Feb 14	372.64960 +5.30	376.00	369.00	371.50	301,980
31 Jan 14	367.34961 -1.35	369.35	365.50	369.00	413,756
30 Jan 14	368.69958 -0.30	373.75	366.00	368.40	599,425
29 Jan 14	368.99960 -2.55	376.35	365.15	374.90	1,134,309
28 Jan 14	371.54959 -31.30	377.70	366.65	371.25	3,524,672
27 Jan 14	402.84961 +1.00	405.70	400.05	400.85	646,745
24 Jan 14	401.84961 +2.20	406.95	401.00	406.95	509,713
23 Jan 14	399.64960 -9.80	407.90	398.30	407.90	712,125
22 Jan 14	409.44958 +8.30	410.90	404.20	405.85	336,000
21 Jan 14	401.14960 -0.85	404.85	398.80	401.00	567,617
20 Jan 14	401.99960 -2.25	402.25	400.05	400.05	230,020
17 Jan 14	404.24960 -4.25	408.30	402.55	407.00	230,944
16 Jan 14	408.49960 -2.00	410.75	404.50	410.50	261,688
15 Jan 14	410.49960 +12.50	412.25	403.25	403.25	788,873
14 Jan 14	397.99960 +0.85	398.60	391.60	392.00	356,804
13 Jan 14	397.14960 +7.65	397.15	388.15	389.95	477,848
10 Jan 14	389.49960 -7.75	399.10	388.40	395.00	677,405
09 Jan 14	397.24960 -3.30	403.55	396.90	400.40	278,544
08 Jan 14	400.54959 +2.60	400.90	396.00	396.45	518,085
07 Jan 14	397.94958 +1.40	401.30	396.60	399.75	393,932
06 Jan 14	396.54959 -4.70	399.75	391.80	399.50	1,108,549
03 Jan 14	401.24960 -3.85	407.15	400.90	404.80	292,712
02 Jan 14	405.09961 +0.70	408.00	403.85	405.00	467,824
30 Dec 13	404.39960 -2.00	408.80	402.50	408.00	322,980
27 Dec 13	406.39960 -8.25	411.60	405.60	411.60	710,193
23 Dec 13	414.64960 +11.95	419.00	411.00	419.00	2,368,886
20 Dec 13	402.69958 +1.85	403.05	399.05	400.45	340,732
19 Dec 13	400.84961 +5.00	403.95	399.55	402.30	361,508
18 Dec 13	395.84961 -7.10	404.65	394.80	403.25	755,665
17 Dec 13	402.94958 -5.50	406.60	402.95	405.45	166,628
16 Dec 13	408.44958 +3.90	408.45	400.20	401.80	456,904
13 Dec 13	404.54959 -4.45	411.60	403.85	408.10	404,600
12 Dec 13	408.99960 -1.50	410.80	405.10	407.25	292,796
11 Dec 13	410.49960 -0.65	413.20	409.90	411.10	221,480
10 Dec 13	411.14960 -2.90	413.45	407.45	413.45	321,916
09 Dec 13	414.04959 +2.45	414.60	409.00	410.50	245,364
06 Dec 13	411.59961 -6.80	417.80	409.40	417.00	602,225
05 Dec 13	418.39960 +1.85	424.35	416.50	419.25	983,305
04 Dec 13	416.54959 +4.30	420.15	414.00	417.95	689,613
03 Dec 13	412.24960 +2.00	415.00	409.00	410.90	548,521
02 Dec 13	410.24960 +2.45	416.00	408.75	409.95	812,169
29 Nov 13	407.79959 +3.90	407.80	402.70	404.55	428,120
28 Nov 13	403.89960 +2.70	404.50	402.30	403.20	334,432
27 Nov 13	401.19958 +10.75	401.20	392.55	393.10	472,612
26 Nov 13	390.44958 +1.65	390.85	386.30	387.70	194,880
25 Nov 13	388.79959 +4.60	389.45	384.55	384.90	283,836
22 Nov 13	384.19958 +1.35	387.80	383.55	387.80	104,804
21 Nov 13	382.84961 -2.50	388.95	382.05	384.40	618,773
20 Nov 13	385.34961 +0.95	385.60	382.35	383.70	166,264
19 Nov 13	384.39960 -2.40	387.50	383.10	385.00	168,056
18 Nov 13	386.79959 -2.85	390.30	385.80	389.85	191,800
15 Nov 13	389.64960 -2.10	393.70	389.65	392.50	383,628
14 Nov 13	391.74960 +5.30	392.20	386.50	387.25	255,836
13 Nov 13	386.44958 -2.20	388.95	385.00	385.70	169,820
12 Nov 13	388.64960 +4.00	389.50	384.75	388.00	261,380
11 Nov 13	384.64960 -4.60	390.25	384.00	390.00	296,016
08 Nov 13	389.24960 +1.50	389.25	382.10	383.90	332,836
07 Nov 13	387.74960 +2.95	392.00	383.40	384.65	479,640
06 Nov 13	384.79959 -5.05	389.40	382.10	388.80	252,056
05 Nov 13	389.84961 +3.35	392.60	388.00	389.50	275,296
04 Nov 13	386.49960 +0.75	388.50	384.50	386.50	188,272
01 Nov 13	385.74960 +0.00	388.90	383.35	386.00	172,228
31 Oct 13	385.74960 +4.55	387.45	381.20	381.85	147,084
30 Oct 13	381.19958 -2.50	383.60	376.05	376.85	333,088
29 Oct 13	383.69958 +0.35	391.20	378.00	381.00	863,493
28 Oct 13	383.34961 -0.50	384.65	379.85	382.00	492,016
25 Oct 13	383.84961 +0.65	387.00	383.00	385.90	467,404
24 Oct 13	383.19958 +3.60	383.60	378.70	382.00	221,984
23 Oct 13	379.59961 +4.65	381.30	375.95	376.90	309,568
22 Oct 13	374.94958 -6.40	386.10	369.55	384.30	922,741
21 Oct 13	381.34961 +9.95	381.40	373.05	374.60	411,264
18 Oct 13	371.39960 +2.55	372.05	369.60	370.35	252,196
17 Oct 13	368.84961 -2.25	370.00	365.30	370.00	179,144
16 Oct 13	371.09961 -0.70	371.20	366.20	370.00	336,476
15 Oct 13	371.79959 +7.85	371.80	366.50	366.50	294,112
14 Oct 13	363.94958 +4.40	365.95	359.90	360.10	193,032
11 Oct 13	359.54959 -3.40	362.00	358.10	362.00	197,540
10 Oct 13	362.94958 +8.45	364.25	360.80	362.50	252,028
09 Oct 13	354.49960 -0.55	359.55	354.10	356.40	239,456
08 Oct 13	355.04959 -6.65	360.60	355.05	360.25	160,524
07 Oct 13	361.69958 +8.55	363.40	356.10	358.15	438,984
04 Oct 13	353.14960 -2.75	357.75	352.85	355.75	184,156
03 Oct 13	355.89960 -4.75	361.00	355.50	358.30	103,320
02 Oct 13	360.64960 +2.05	361.75	356.50	360.20	231,280
01 Oct 13	358.59961 +4.45	358.90	351.00	351.20	435,260
30 Sep 13	354.14960 -2.50	355.50	350.30	355.00	199,416
27 Sep 13	356.64960 -3.10	361.40	355.35	361.00	166,208
26 Sep 13	359.74960 +3.00	362.10	357.15	358.90	141,484
25 Sep 13	356.74960 -7.05	364.00	356.40	363.15	267,652
24 Sep 13	363.79959 +3.80	367.80	360.45	365.40	482,160
23 Sep 13	359.99960 +8.25	369.70	342.75	348.00	729,429
20 Sep 13	351.74960 +2.20	355.20	348.25	349.00	268,128
19 Sep 13	349.54959 +2.50	350.15	343.95	346.90	263,956
18 Sep 13	347.04959 +3.50	349.50	341.40	341.40	427,896
17 Sep 13	343.54959 +2.55	344.10	331.05	331.20	917,533
16 Sep 13	340.99960 -11.80	351.00	338.60	350.00	849,073
13 Sep 13	352.79959 -2.00	357.20	351.60	356.50	194,124
12 Sep 13	354.79959 +4.80	356.85	350.15	351.30	719,377
11 Sep 13	349.99960 -30.40	368.35	347.90	367.40	2,134,862
10 Sep 13	380.39960 -1.60	385.00	377.75	383.75	726,293
09 Sep 13	381.99960 +4.80	384.70	380.05	382.35	828,941
06 Sep 13	377.19958 -2.20	380.95	372.00	378.50	261,156
05 Sep 13	379.39960 +1.50	381.40	377.95	380.40	180,236
04 Sep 13	377.89960 +3.30	381.35	370.00	371.75	305,116
03 Sep 13	374.59961 +1.00	378.15	370.20	373.10	254,828
02 Sep 13	373.59961 +3.30	375.00	372.25	372.85	162,932
30 Aug 13	370.29959 -4.15	374.00	368.80	374.00	143,612
29 Aug 13	374.44958 +6.15	374.95	370.00	372.60	133,812
28 Aug 13	368.29959 -5.10	370.70	361.60	362.65	759,641
27 Aug 13	373.39960 -6.50	377.20	369.30	375.40	580,357
26 Aug 13	379.89960 +2.10	379.90	374.10	376.50	208,600
23 Aug 13	377.79959 +1.70	379.90	374.00	379.35	284,452
22 Aug 13	376.09961 -1.85	380.00	375.50	377.40	236,012
21 Aug 13	377.94958 +1.15	378.75	371.50	374.00	580,469
20 Aug 13	376.79959 -7.50	382.30	372.85	382.00	537,629
19 Aug 13	384.29959 +7.60	384.75	377.00	379.80	677,685
16 Aug 13	376.69958 -1.10	377.15	373.00	375.00	518,225
15 Aug 13	377.79959 +1.65	377.80	370.00	375.80	739,817
14 Aug 13	376.14960 +19.05	377.50	371.70	373.45	1,136,521
13 Aug 13	357.09961 +7.00	357.65	352.30	352.90	359,688
12 Aug 13	350.09961 +9.00	351.40	341.60	342.50	215,152
09 Aug 13	341.09961 -2.90	344.95	340.05	344.90	85,932
08 Aug 13	343.99960 -3.65	348.50	341.40	347.90	159,488
07 Aug 13	347.64960 -2.90	350.60	345.85	349.00	148,820
06 Aug 13	350.54959 -2.40	354.80	348.20	353.40	197,372
05 Aug 13	352.94958 +7.55	354.45	348.25	348.75	325,612
02 Aug 13	345.39960 +0.55	347.00	344.05	346.50	124,824
01 Aug 13	344.84961 +4.20	346.15	342.00	342.30	125,496
31 Jul 13	340.64960 -2.30	345.60	339.55	342.85	263,536
30 Jul 13	342.94958 +5.90	343.15	337.65	339.30	186,788
29 Jul 13	337.04959 +5.80	338.65	331.45	332.00	170,044
26 Jul 13	331.24960 +0.90	331.55	327.85	330.50	133,672
25 Jul 13	330.34961 -5.50	335.00	329.60	334.90	211,400
24 Jul 13	335.84961 +15.15	335.85	327.60	329.10	576,969
23 Jul 13	320.69958 -2.95	325.00	319.25	324.00	158,648
22 Jul 13	323.64960 -1.35	325.35	322.55	323.20	177,464
19 Jul 13	324.99960 -6.00	331.10	323.85	328.10	133,280
18 Jul 13	330.99960 +2.70	332.20	327.60	327.60	104,216
17 Jul 13	328.29959 +3.95	329.20	324.95	327.60	86,492
16 Jul 13	324.34961 -5.00	327.40	324.00	327.40	87,192
15 Jul 13	329.34961 +3.20	330.90	325.80	326.50	142,464
12 Jul 13	326.14960 -0.35	329.75	326.15	326.50	52,304
11 Jul 13	326.49960 -2.25	326.70	323.55	325.00	114,660
10 Jul 13	328.74960 +2.85	330.50	326.55	329.60	145,516
09 Jul 13	325.89960 +4.30	327.15	319.85	323.35	157,948
08 Jul 13	321.59961 -3.20	330.45	319.80	326.40	150,052
05 Jul 13	324.79959 -3.70	330.85	324.00	329.45	160,580
04 Jul 13	328.49960 +5.70	329.50	324.25	325.20	110,152
03 Jul 13	322.79959 +0.45	325.20	320.60	323.30	194,712
02 Jul 13	322.34961 +9.00	322.75	314.00	315.00	307,048
01 Jul 13	313.34961 +11.30	313.45	305.00	306.50	298,144
28 Jun 13	302.04959 -2.80	304.15	297.80	301.40	359,968
27 Jun 13	304.84961 -2.35	308.20	303.80	305.80	145,908
26 Jun 13	307.19958 +0.30	311.00	306.00	307.50	203,392
25 Jun 13	306.89960 +2.60	310.80	305.00	305.70	314,188
24 Jun 13	304.29959 -7.70	314.00	304.30	312.20	271,796
21 Jun 13	311.99960 -7.35	319.05	311.60	316.10	172,536
20 Jun 13	319.34961 +0.60	323.20	317.15	317.65	331,688
19 Jun 13	318.74960 -5.10	322.80	318.70	322.50	115,220
18 Jun 13	323.84961 -1.75	324.70	322.20	324.50	90,664
17 Jun 13	325.59961 +2.70	325.85	322.50	324.70	190,372
14 Jun 13	322.89960 -1.50	327.85	322.90	327.65	90,664
13 Jun 13	324.39960 -2.50	326.60	319.00	320.00	707,561
12 Jun 13	326.89960 -5.95	332.00	326.10	330.00	360,444
11 Jun 13	332.84961 -5.00	332.90	326.85	330.90	481,264
10 Jun 13	337.84961 +6.60	339.75	335.00	335.70	517,133
07 Jun 13	331.24960 -1.75	332.20	327.70	331.00	155,008
06 Jun 13	332.99960 -7.20	340.90	331.95	339.20	196,784
05 Jun 13	340.19958 -6.05	344.70	339.00	341.00	233,240
04 Jun 13	346.24960 +7.05	347.90	344.30	346.00	180,152
03 Jun 13	339.19958 -12.80	348.05	339.20	346.75	339,192
31 May 13	351.99960 +9.00	352.10	345.00	346.20	253,008
30 May 13	342.99960 +0.70	346.15	341.40	342.15	121,044
29 May 13	342.29959 -4.40	344.60	337.55	343.20	205,604
28 May 13	346.69958 +2.15	349.20	344.90	345.60	405,496
27 May 13	344.54959 +1.10	344.90	343.70	344.20	88,844
24 May 13	343.44958 -0.60	344.35	339.15	342.30	157,276
23 May 13	344.04959 -1.35	345.00	336.55	339.50	305,088
22 May 13	345.39960 +5.75	346.00	340.00	340.85	153,524
21 May 13	339.64960 -4.90	342.40	337.70	342.40	221,704
20 May 13	344.54959 +7.70	345.60	334.80	337.05	136,864
17 May 13	336.84961 -1.10	343.00	336.60	338.20	292,516
16 May 13	337.94958 +0.85	337.95	324.85	331.95	474,572
15 May 13	337.09961 -11.65	344.85	336.35	343.30	502,405
14 May 13	348.74960 -0.60	351.10	347.95	350.20	198,184
13 May 13	349.34961 +0.70	352.00	346.35	349.40	223,188
10 May 13	348.64960 -2.30	353.50	347.90	351.50	174,636
09 May 13	350.94958 -1.05	353.00	349.10	351.00	141,540
08 May 13	351.99960 +2.00	353.15	346.85	350.90	273,728
07 May 13	349.99960 -1.45	354.95	346.50	353.40	435,456
06 May 13	351.44958 +8.25	352.00	344.00	344.75	416,024
03 May 13	343.19958 +0.00	347.00	339.60	342.10	539,449
02 May 13	343.19958 +10.15	343.20	334.10	335.30	340,256
30 Apr 13	333.04959 +6.10	334.20	328.35	329.80	421,344
29 Apr 13	326.94958 +9.75	328.55	319.90	320.50	476,980
26 Apr 13	317.19958 +1.45	318.90	312.30	313.35	255,080
25 Apr 13	315.74960 +6.05	317.05	309.45	312.30	414,736
24 Apr 13	309.69958 -1.60	319.00	300.80	313.50	1,245,329
23 Apr 13	311.29959 +6.35	311.80	304.90	306.10	778,177
22 Apr 13	304.94958 +0.45	305.35	297.30	298.95	420,812
19 Apr 13	304.49960 +2.50	305.00	294.10	300.00	653,129
18 Apr 13	301.99960 -9.70	312.30	301.10	309.00	665,029
17 Apr 13	311.69958 -10.45	323.70	309.75	323.10	685,749
16 Apr 13	322.14960 -2.25	323.55	320.60	323.25	385,224
15 Apr 13	324.39960 -4.10	328.55	323.90	328.35	328,860
12 Apr 13	328.49960 -4.75	332.35	327.85	331.50	292,012
11 Apr 13	333.24960 +1.55	334.10	329.10	332.50	328,888
10 Apr 13	331.69958 +8.65	331.85	326.00	326.75	220,864
09 Apr 13	323.04959 -3.05	328.25	323.05	328.00	129,192
08 Apr 13	326.09961 +0.75	329.40	324.90	327.95	488,544
05 Apr 13	325.34961 -7.30	331.70	323.85	331.70	335,048
04 Apr 13	332.64960 -6.60	340.55	332.30	338.00	287,476
03 Apr 13	339.24960 -0.35	339.80	335.50	337.15	296,968
02 Apr 13	339.59961 -7.05	340.85	326.65	330.85	687,933
28 Mar 13	346.64960 -7.05	353.90	345.80	352.00	418,628
27 Mar 13	353.69958 -5.95	361.65	353.15	359.85	547,065
26 Mar 13	359.64960 -1.15	362.20	358.00	360.40	457,268
25 Mar 13	360.79959 +7.30	363.65	357.20	358.20	774,845
22 Mar 13	353.49960 +3.40	353.50	350.30	351.00	234,948
21 Mar 13	350.09961 +1.65	351.95	347.55	348.95	208,404
20 Mar 13	348.44958 -1.15	354.45	347.30	354.10	339,584
19 Mar 13	349.59961 +1.70	355.90	348.55	353.50	682,585
18 Mar 13	347.89960 +8.90	348.55	338.65	339.90	624,905
15 Mar 13	338.99960 +5.85	339.00	331.20	331.90	464,184
14 Mar 13	333.14960 -0.35	336.10	331.40	331.55	266,756
13 Mar 13	333.49960 +2.30	334.25	327.50	328.50	322,868
12 Mar 13	331.19958 +2.90	336.20	329.90	335.20	532,113
11 Mar 13	328.29959 -4.05	332.40	327.10	332.10	199,864
08 Mar 13	332.34961 +4.45	335.10	327.20	328.75	484,204
07 Mar 13	327.89960 -2.10	327.90	321.65	327.00	372,036
06 Mar 13	329.99960 -1.25	334.00	327.70	331.30	467,040
05 Mar 13	331.24960 +4.50	331.80	320.60	321.20	675,697
04 Mar 13	326.74960 -7.55	331.70	324.50	329.00	516,377
01 Mar 13	334.29959 -5.85	339.70	332.80	338.90	361,872
28 Feb 13	340.14960 -1.95	341.20	337.95	339.90	214,900
27 Feb 13	342.09961 +6.10	343.40	339.30	342.60	417,452
26 Feb 13	335.99960 -4.95	340.25	335.75	339.45	392,084
25 Feb 13	340.94958 +0.35	343.25	339.60	341.95	431,592
22 Feb 13	340.59961 +3.65	342.40	338.00	338.15	261,772
21 Feb 13	336.94958 -1.10	339.70	336.50	337.10	446,180
20 Feb 13	338.04959 -1.95	343.80	336.60	342.60	644,813
19 Feb 13	339.99960 -6.15	347.35	339.90	346.70	313,348
18 Feb 13	346.14960 -2.65	347.80	345.20	346.20	234,164
15 Feb 13	348.79959 -3.00	351.65	348.75	349.45	261,604
14 Feb 13	351.79959 +2.60	351.80	348.00	348.60	202,888
13 Feb 13	349.19958 -1.05	352.55	344.00	347.90	593,209
12 Feb 13	350.24960 -10.25	359.10	349.70	358.80	414,484
11 Feb 13	360.49960 +4.65	361.45	353.65	357.00	777,841
08 Feb 13	355.84961 +14.85	356.50	348.00	349.90	731,389
07 Feb 13	340.99960 -1.50	345.60	334.95	336.75	540,541
06 Feb 13	342.49960 +12.15	344.95	334.65	338.85	613,425
05 Feb 13	330.34961 -1.00	331.50	325.00	328.10	569,465
04 Feb 13	331.34961 -1.25	336.00	331.15	333.50	376,040
01 Feb 13	332.59961 -2.75	337.15	327.75	335.70	412,832
31 Jan 13	335.34961 -4.40	338.15	335.35	337.00	383,236
30 Jan 13	339.74960 -0.55	341.30	334.65	341.00	701,513
29 Jan 13	340.29959 +5.20	341.00	335.65	336.75	1,020,489
28 Jan 13	335.09961 +3.55	336.10	323.45	329.00	1,501,670
25 Jan 13	331.54959 -12.85	338.80	330.30	337.00	2,410,438
24 Jan 13	344.39960 -38.95	356.00	337.40	349.10	6,141,610
23 Jan 13	383.34961 +8.80	385.10	378.45	382.10	636,889
22 Jan 13	374.54959 -3.95	381.45	374.50	376.90	908,349
21 Jan 13	378.49960 +3.95	379.50	376.20	376.90	357,364
18 Jan 13	374.54959 -3.30	377.70	371.50	376.30	371,616
17 Jan 13	377.84961 -0.15	382.50	376.90	380.90	817,545
16 Jan 13	377.99960 +13.20	379.30	365.65	366.55	986,721
15 Jan 13	364.79959 -12.75	378.70	361.10	375.35	940,717
14 Jan 13	377.54959 -12.40	383.65	370.55	383.00	1,446,873
11 Jan 13	389.94958 -2.50	395.80	389.00	395.00	229,992
10 Jan 13	392.44958 -8.25	405.00	390.95	396.50	796,349
09 Jan 13	400.69958 +0.25	404.55	398.35	404.20	364,336
08 Jan 13	400.44958 -2.55	406.30	397.35	398.90	259,028
07 Jan 13	402.99960 -1.60	404.95	394.80	404.55	422,800
04 Jan 13	404.59961 -13.50	419.55	403.45	417.45	381,696
03 Jan 13	418.09961 +4.00	419.05	414.80	417.80	368,564
02 Jan 13	414.09961 +27.05	419.00	405.30	406.20	1,028,189
28 Dec 12	387.04959 +1.95	389.30	387.05	387.65	217,000
27 Dec 12	385.09961 -7.40	388.00	383.40	386.15	336,504
21 Dec 12	392.49960 -2.10	392.70	386.50	388.00	487,004
20 Dec 12	394.59961 -7.85	399.80	393.80	398.95	283,164
19 Dec 12	402.44958 +5.80	405.80	396.45	405.50	645,849
18 Dec 12	396.64960 +11.35	400.50	394.65	396.80	1,089,621
17 Dec 12	385.29959 -2.65	390.90	377.20	386.15	1,726,650
14 Dec 12	387.94958 -19.80	404.50	386.40	403.45	1,304,605
13 Dec 12	407.74960 -6.25	413.85	405.00	413.50	388,976
12 Dec 12	413.99960 -7.60	421.20	411.55	418.90	618,969
11 Dec 12	421.59961 +7.10	422.85	409.40	410.00	556,417
10 Dec 12	414.49960 -1.85	416.30	402.90	413.70	601,217
07 Dec 12	416.34961 -6.35	429.50	414.75	424.50	590,913
06 Dec 12	422.69958 -1.30	423.70	398.25	410.10	1,354,669
05 Dec 12	423.99960 -16.10	438.35	417.60	437.70	871,921
04 Dec 12	440.09961 -10.55	448.35	437.90	448.35	359,128
03 Dec 12	450.64960 +1.55	455.70	449.70	451.25	283,304
30 Nov 12	449.09961 -5.40	454.90	448.70	452.80	280,252
29 Nov 12	454.49960 +7.70	457.45	451.15	452.40	391,720
28 Nov 12	446.79959 -5.15	452.90	444.25	452.20	411,964
27 Nov 12	451.94958 +5.00	459.00	449.00	457.50	910,897
26 Nov 12	446.94958 +8.55	448.45	441.10	441.90	392,196
23 Nov 12	438.39960 -0.20	439.50	435.00	438.70	256,452
22 Nov 12	438.59961 +1.60	441.30	437.10	439.15	431,620
21 Nov 12	436.99960 -2.35	442.30	434.40	440.50	364,616
20 Nov 12	439.34961 +6.95	446.60	436.25	443.50	1,204,253
19 Nov 12	432.39960 +31.05	433.20	417.70	417.70	1,058,989
16 Nov 12	401.34961 -10.65	416.75	398.70	410.50	1,450,737
15 Nov 12	411.99960 -14.20	423.00	411.30	421.15	551,237
14 Nov 12	426.19958 -2.50	430.35	423.85	429.75	230,160
13 Nov 12	428.69958 +2.50	430.55	422.70	425.20	537,657
12 Nov 12	426.19958 -7.75	435.45	425.45	433.00	474,320
09 Nov 12	433.94958 +6.15	433.95	419.20	420.60	1,252,413
08 Nov 12	427.79959 -8.95	444.00	425.05	438.10	960,345
07 Nov 12	436.74960 -19.70	454.55	436.75	453.90	466,368
06 Nov 12	456.44958 -1.55	461.90	455.70	457.50	261,072
05 Nov 12	457.99960 -1.30	459.75	446.15	448.05	558,685
02 Nov 12	459.29959 -3.55	464.85	458.15	463.50	199,052
01 Nov 12	462.84961 +4.75	466.40	458.35	458.70	244,076
31 Oct 12	458.09961 -5.40	464.50	443.00	463.15	767,005
30 Oct 12	463.49960 -1.50	464.35	462.15	462.50	295,428
29 Oct 12	464.99960 -1.30	466.00	463.30	466.00	325,836
26 Oct 12	466.29959 -8.00	474.90	464.30	469.90	746,061
25 Oct 12	474.29959 -0.80	478.50	473.00	476.30	365,568
24 Oct 12	475.09961 -7.50	483.90	473.20	475.30	319,844
23 Oct 12	482.59961 +6.35	487.95	480.75	487.80	479,696
22 Oct 12	476.24960 -4.00	476.55	466.45	467.70	694,037
19 Oct 12	480.24960 -7.75	485.00	476.45	483.70	522,537
18 Oct 12	487.99960 -6.35	492.70	485.95	492.70	290,444
17 Oct 12	494.34961 +1.00	497.65	492.50	496.10	504,897
16 Oct 12	493.34961 +6.75	493.70	484.00	490.75	484,932
15 Oct 12	486.59961 -0.40	489.70	482.65	488.60	487,760
12 Oct 12	486.99960 -5.15	490.00	482.35	486.65	430,948
11 Oct 12	492.14960 -10.50	501.10	490.80	499.90	370,160
10 Oct 12	502.64960 +15.55	502.65	494.15	494.90	479,444
09 Oct 12	487.09961 -6.00	495.90	483.20	489.20	1,205,429
08 Oct 12	493.09961 -12.20	501.00	491.00	499.50	1,102,333
05 Oct 12	505.29959 -10.10	513.15	503.45	512.50	469,644
04 Oct 12	515.39960 -1.60	522.10	515.10	522.10	265,524
03 Oct 12	516.99957 +6.85	519.10	512.95	513.30	474,544
02 Oct 12	510.14960 -11.25	515.00	508.50	511.05	501,061
01 Oct 12	521.39960 +0.05	523.85	517.75	518.35	297,136
28 Sep 12	521.34961 -2.00	529.70	521.35	529.70	426,776
27 Sep 12	523.34961 +7.50	523.35	513.85	518.20	538,217
26 Sep 12	515.84961 -18.00	524.75	514.35	524.30	913,921
25 Sep 12	533.84961 -1.65	534.65	530.30	533.00	342,720
24 Sep 12	535.49957 -7.00	541.10	527.15	540.55	769,721
21 Sep 12	542.49957 +3.45	543.10	537.50	539.90	479,192
20 Sep 12	539.04962 +2.85	541.65	537.50	539.00	369,236
19 Sep 12	536.19958 -0.05	540.45	536.20	538.80	322,140
18 Sep 12	536.24957 +3.75	538.00	534.00	536.20	600,293
17 Sep 12	532.49957 +6.50	533.40	528.35	528.80	356,160
13 Sep 12	525.99957 +14.95	527.00	518.00	520.30	672,925
12 Sep 12	511.04959 -10.85	519.00	510.55	517.00	912,661
11 Sep 12	521.89960 -7.10	523.35	515.00	516.35	778,961
10 Sep 12	528.99957 -3.20	535.95	525.30	532.40	444,724
07 Sep 12	532.19958 -1.30	536.00	529.50	536.00	214,452
06 Sep 12	533.49957 -0.95	536.00	530.30	533.10	286,048
05 Sep 12	534.44958 +3.00	539.30	532.40	539.30	210,980
04 Sep 12	531.44958 -0.10	535.00	529.30	531.50	240,380
03 Sep 12	531.54962 +2.30	533.35	531.00	531.00	204,484
31 Aug 12	529.24957 -7.15	533.45	522.75	526.50	345,408
30 Aug 12	536.39960 -2.05	536.90	531.50	536.60	185,584
29 Aug 12	538.44958 +2.95	540.25	536.90	539.80	160,496
28 Aug 12	535.49957 -6.20	543.35	533.90	542.20	311,052
27 Aug 12	541.69958 +10.20	545.50	538.50	544.00	976,809
24 Aug 12	531.49957 -0.20	531.75	524.75	528.20	240,044
23 Aug 12	531.69958 +2.35	536.50	527.50	535.25	328,944
22 Aug 12	529.34961 -1.90	530.50	520.00	527.90	412,300
21 Aug 12	531.24957 +0.20	541.50	526.50	541.50	645,625
20 Aug 12	531.04962 +8.50	535.20	526.25	526.25	485,968
17 Aug 12	522.54962 +9.10	523.40	514.50	515.00	254,212
16 Aug 12	513.44958 -0.55	516.00	511.60	515.50	208,152
15 Aug 12	513.99957 -4.20	516.95	511.30	513.30	268,940
14 Aug 12	518.19958 +10.70	518.20	511.05	511.35	264,656
13 Aug 12	507.49960 +2.75	508.45	504.00	506.45	168,336
10 Aug 12	504.74960 +0.05	506.70	502.95	504.00	165,984
09 Aug 12	504.69958 +2.10	505.75	500.50	500.50	87,892
08 Aug 12	502.59961 +3.60	503.00	499.55	500.60	138,152
07 Aug 12	498.99960 -1.60	504.80	498.50	504.30	149,352
06 Aug 12	500.59961 +1.30	501.70	497.10	498.65	134,848
03 Aug 12	499.29959 +2.05	501.00	497.50	500.30	161,364
02 Aug 12	497.24960 +3.60	500.70	491.35	496.00	121,184
01 Aug 12	493.64960 -2.25	502.00	492.55	497.00	273,168
31 Jul 12	495.89960 +10.25	498.00	487.00	488.50	215,796
30 Jul 12	485.64960 +17.40	488.90	476.00	476.90	261,912
27 Jul 12	468.24960 +2.05	471.95	462.05	469.75	328,608
26 Jul 12	466.19958 -6.45	475.45	466.20	474.50	523,965
25 Jul 12	472.64960 -28.10	478.00	468.10	470.05	1,225,533
24 Jul 12	500.74960 +7.25	503.95	497.75	498.65	315,224
23 Jul 12	493.49960 -7.20	496.50	485.05	496.50	566,189
20 Jul 12	500.69958 +1.50	505.00	500.70	501.05	310,744
19 Jul 12	499.19958 +4.50	500.95	494.10	496.05	135,464
18 Jul 12	494.69958 -1.50	496.75	493.20	494.25	122,752
17 Jul 12	496.19958 -1.35	498.25	494.00	496.65	167,888
16 Jul 12	497.54959 +5.60	498.95	493.25	494.00	170,828
13 Jul 12	491.94958 +1.65	497.55	491.05	492.00	213,164
12 Jul 12	490.29959 -3.60	494.40	485.15	493.45	265,580
11 Jul 12	493.89960 -7.85	497.90	490.15	497.00	309,960
10 Jul 12	501.74960 +3.85	504.80	498.25	499.45	476,056
09 Jul 12	497.89960 +7.90	498.50	491.60	493.35	228,116
06 Jul 12	489.99960 -4.40	493.95	487.55	491.65	476,560
05 Jul 12	494.39960 +16.20	498.50	477.10	477.90	421,064
04 Jul 12	478.19958 +3.20	478.80	476.50	477.20	148,036
03 Jul 12	474.99960 +4.60	477.00	471.05	471.10	247,212
02 Jul 12	470.39960 +12.40	471.85	462.05	462.05	354,368
29 Jun 12	457.99960 +0.50	459.90	453.10	455.25	260,428
28 Jun 12	457.49960 -4.20	461.50	457.50	459.20	92,568
27 Jun 12	461.69958 +6.50	462.90	458.05	458.05	98,728
26 Jun 12	455.19958 -2.25	459.95	455.20	457.30	127,288
25 Jun 12	457.44958 -3.15	464.40	457.45	463.20	108,780
22 Jun 12	460.59961 -4.15	462.30	458.10	461.85	154,840
21 Jun 12	464.74960 +5.00	466.30	459.20	460.80	150,024
20 Jun 12	459.74960 -2.85	463.85	458.60	462.50	127,904
19 Jun 12	462.59961 -1.35	466.45	460.75	464.50	256,340
18 Jun 12	463.94958 +12.45	464.45	453.00	455.25	199,108
15 Jun 12	451.49960 -3.50	454.90	451.25	452.90	198,884
14 Jun 12	454.99960 -2.30	456.70	451.10	455.25	253,260
13 Jun 12	457.29959 -3.75	461.45	457.10	461.10	175,364
12 Jun 12	461.04959 -8.45	461.05	455.30	458.30	335,776
11 Jun 12	469.49960 +11.40	469.95	465.10	467.10	579,321
08 Jun 12	458.09961 -1.30	461.95	455.30	456.85	226,744
07 Jun 12	459.39960 +1.65	459.40	455.00	456.50	154,476
06 Jun 12	457.74960 +5.75	459.15	453.45	454.00	162,960
05 Jun 12	451.99960 +8.60	455.50	450.10	452.30	352,380
04 Jun 12	443.39960 -15.55	453.05	439.15	448.00	585,397
01 Jun 12	458.94958 -7.65	466.40	457.75	465.80	696,501
31 May 12	466.59961 +5.55	469.65	461.85	467.95	632,325
30 May 12	461.04959 +5.30	461.05	456.00	457.95	290,752
29 May 12	455.74960 +4.80	457.70	451.40	452.90	259,980
28 May 12	450.94958 +3.65	451.90	450.35	450.85	73,556
25 May 12	447.29959 -6.30	452.75	446.50	452.35	434,644
24 May 12	453.59961 +10.10	457.20	451.00	454.10	344,652
23 May 12	443.49960 -2.15	444.55	436.50	438.85	413,756
22 May 12	445.64960 +18.65	449.40	440.80	442.60	1,030,037
21 May 12	426.99960 +5.85	432.95	416.70	416.70	302,904
18 May 12	421.14960 +0.45	429.60	414.30	417.70	634,873
17 May 12	420.69958 -12.25	431.00	420.45	428.80	316,232
16 May 12	432.94958 -6.30	437.90	431.10	434.40	329,840
15 May 12	439.24960 +0.05	440.00	436.00	437.20	244,496
14 May 12	439.19958 -2.90	441.90	437.15	438.80	197,400
11 May 12	442.09961 -0.15	445.00	435.00	440.40	130,704
10 May 12	442.24960 +3.45	444.90	438.10	440.00	324,520
09 May 12	438.79959 +4.85	441.55	434.00	437.50	428,904
08 May 12	433.94958 +1.95	440.00	430.05	436.30	434,728
07 May 12	431.99960 -2.80	439.00	428.00	429.15	800,101
04 May 12	434.79959 -11.25	443.20	432.50	442.45	538,609
03 May 12	446.04959 -0.20	449.95	445.05	446.15	224,840
02 May 12	446.24960 +1.55	449.75	440.05	441.75	340,480
30 Apr 12	444.69958 -12.25	457.95	443.50	456.95	354,620
27 Apr 12	456.94958 -0.80	460.35	453.05	458.30	510,637
26 Apr 12	457.74960 -5.25	465.00	455.05	462.50	875,533
25 Apr 12	462.99960 +37.40	468.00	458.05	461.50	2,873,475
24 Apr 12	425.59961 -4.55	440.85	423.05	436.05	1,362,285
23 Apr 12	430.14960 -11.60	440.00	423.50	435.00	1,187,565
20 Apr 12	441.74960 -14.50	450.20	441.15	447.75	862,317
19 Apr 12	456.24960 -5.80	465.85	454.00	462.70	938,841
18 Apr 12	462.04959 +7.30	474.00	460.00	469.90	1,775,202
17 Apr 12	454.74960 +1.25	456.40	428.40	436.80	3,659,184
16 Apr 12	453.49960 -11.35	469.00	443.15	464.50	1,468,881
13 Apr 12	464.84961 -10.75	475.90	457.00	472.45	883,373
12 Apr 12	475.59961 -6.95	479.95	472.55	479.00	632,717
11 Apr 12	482.54959 -6.90	485.80	479.60	483.50	639,913
10 Apr 12	489.44958 +6.50	492.35	487.10	487.40	822,277
05 Apr 12	482.94958 +9.85	483.95	475.00	475.05	823,089
04 Apr 12	473.09961 +1.70	476.90	471.10	476.45	1,002,989
03 Apr 12	471.39960 +8.40	474.00	464.10	464.70	659,401
02 Apr 12	462.99960 +10.60	463.00	448.20	451.50	569,717
30 Mar 12	452.39960 -8.30	458.95	448.60	455.60	911,541
29 Mar 12	460.69958 -4.80	465.00	459.00	463.70	434,056
28 Mar 12	465.49960 +4.95	466.75	459.00	461.00	530,069
27 Mar 12	460.54959 +11.85	460.95	453.75	455.00	721,169
26 Mar 12	448.69958 -1.55	452.65	446.45	451.00	411,236
23 Mar 12	450.24960 -6.70	454.65	449.00	454.65	550,453
22 Mar 12	456.94958 -2.95	459.00	448.80	456.00	861,589
21 Mar 12	459.89960 +8.40	460.75	454.00	457.80	671,385
20 Mar 12	451.49960 -1.15	458.50	447.50	458.50	1,204,841
19 Mar 12	452.64960 +7.45	461.50	440.50	452.20	4,187,292
16 Mar 12	445.19958 -7.10	452.75	439.10	448.95	1,151,445
15 Mar 12	452.29959 +5.10	459.60	446.00	458.00	1,934,494
14 Mar 12	447.19958 +17.25	447.85	436.55	437.00	1,134,645
13 Mar 12	429.94958 +12.15	429.95	421.50	421.80	666,065
12 Mar 12	417.79959 +1.50	420.00	414.50	415.95	595,925
09 Mar 12	416.29959 +12.45	417.00	410.20	410.70	488,628
08 Mar 12	403.84961 -4.45	405.00	402.05	404.20	669,341
07 Mar 12	408.29959 +6.35	409.40	404.95	405.20	754,265
06 Mar 12	401.94958 -4.05	405.75	393.85	402.50	1,279,937
05 Mar 12	405.99960 -7.75	414.30	394.50	413.40	1,046,473
02 Mar 12	413.74960 +7.50	413.75	409.65	411.70	507,529
01 Mar 12	406.24960 +2.65	412.00	403.10	407.75	1,035,217
29 Feb 12	403.59961 +6.60	407.00	399.80	399.85	986,525
28 Feb 12	396.99960 +6.05	399.70	383.05	392.50	504,169
27 Feb 12	390.94958 +4.75	391.35	386.25	388.45	364,308
24 Feb 12	386.19958 -2.55	388.80	385.80	387.90	280,168
23 Feb 12	388.74960 +1.40	388.75	385.50	387.90	229,992
22 Feb 12	387.34961 +1.50	390.70	385.10	390.65	394,744
21 Feb 12	385.84961 +2.05	386.00	379.80	383.70	451,584
20 Feb 12	383.79959 +2.05	384.85	382.55	383.00	568,401
17 Feb 12	381.74960 +5.55	386.10	380.80	385.00	820,961
16 Feb 12	376.19958 -24.50	382.80	374.20	379.00	1,441,973
15 Feb 12	400.69958 +17.10	401.40	390.55	390.90	1,356,237
14 Feb 12	383.59961 +5.55	385.00	381.50	383.00	960,849
13 Feb 12	378.04959 +1.50	380.25	375.35	375.85	677,797
10 Feb 12	376.54959 +4.60	377.10	367.05	372.00	818,581
09 Feb 12	371.94958 +16.20	371.95	358.70	359.30	745,529
08 Feb 12	355.74960 +3.05	357.10	354.00	354.90	410,032
07 Feb 12	352.69958 -1.60	354.80	350.45	354.45	297,920
06 Feb 12	354.29959 +4.65	354.30	350.05	351.00	299,656
03 Feb 12	349.64960 +4.00	350.00	345.35	346.70	347,060
02 Feb 12	345.64960 +0.05	348.65	345.50	347.40	301,196
01 Feb 12	345.59961 -2.55	350.40	345.05	349.70	537,993
31 Jan 12	348.14960 +3.50	349.00	344.50	345.00	407,680
30 Jan 12	344.64960 +5.95	345.50	338.80	339.45	354,088
27 Jan 12	338.69958 +0.05	340.90	338.20	339.65	302,988
26 Jan 12	338.64960 -7.25	342.20	337.65	341.95	757,905
25 Jan 12	345.89960 +19.90	354.70	343.80	346.50	2,308,770
24 Jan 12	325.99960 -1.10	328.55	325.60	327.45	292,572
23 Jan 12	327.09961 -0.90	328.45	324.05	326.50	383,460
20 Jan 12	327.99960 -5.45	331.25	325.00	329.45	643,693
19 Jan 12	333.44958 +0.40	334.40	332.40	334.00	195,636
18 Jan 12	333.04959 -1.00	333.75	332.00	333.65	224,952
17 Jan 12	334.04959 +1.30	334.30	330.45	333.00	303,856
16 Jan 12	332.74960 +1.55	332.80	331.15	331.50	108,024
13 Jan 12	331.19958 +3.20	331.90	328.80	328.95	362,348
12 Jan 12	327.99960 -4.00	333.50	327.40	333.40	547,569
11 Jan 12	331.99960 -0.10	332.70	330.95	332.30	166,236
10 Jan 12	332.09961 -2.05	333.70	331.65	333.00	444,388
09 Jan 12	334.14960 +3.15	335.60	330.50	332.60	495,965
06 Jan 12	330.99960 +6.85	331.30	326.50	326.50	375,648
05 Jan 12	324.14960 +4.65	324.25	320.30	320.55	275,800
04 Jan 12	319.49960 +4.65	319.60	314.30	314.30	299,908
03 Jan 12	314.84961 -2.65	318.45	313.55	317.95	439,992
02 Jan 12	317.49960 +4.35	317.80	312.50	312.50	209,496
30 Dec 11	313.14960 +0.55	313.50	311.50	312.90	202,832
29 Dec 11	312.59961 -0.60	313.95	309.80	311.80	331,744
28 Dec 11	313.19958 +2.05	313.75	308.60	310.20	235,088
27 Dec 11	311.14960 +3.75	312.70	308.00	308.35	252,980
23 Dec 11	307.39960 +2.40	307.40	304.00	305.55	255,976
22 Dec 11	304.99960 +2.75	305.70	302.35	303.10	348,908
21 Dec 11	302.24960 +1.75	304.00	301.15	302.60	406,476
20 Dec 11	300.49960 +6.20	300.55	294.35	294.60	106,260
19 Dec 11	294.29959 +1.25	295.20	291.10	292.50	110,096
16 Dec 11	293.04959 +1.35	294.00	291.00	293.00	131,236
15 Dec 11	291.69958 -0.20	294.85	291.60	291.60	216,440
14 Dec 11	291.89960 -8.05	300.00	291.90	299.00	230,748
13 Dec 11	299.94958 +3.50	300.10	296.90	297.50	178,220
12 Dec 11	296.44958 +3.00	297.00	294.30	294.50	164,304
09 Dec 11	293.44958 -1.85	295.00	292.95	293.00	174,832
08 Dec 11	295.29959 +5.35	296.40	289.20	290.70	331,660
07 Dec 11	289.94958 -2.00	293.25	289.45	292.70	134,736
06 Dec 11	291.94958 -0.95	294.85	291.95	292.75	303,996
05 Dec 11	292.89960 +0.45	294.05	291.30	291.90	119,084
02 Dec 11	292.44958 +6.70	292.90	288.50	289.90	164,276
01 Dec 11	285.74960 +2.85	286.05	282.05	283.20	171,584
30 Nov 11	282.89960 +1.90	283.15	279.10	279.50	199,668
29 Nov 11	280.99960 +1.00	283.70	281.00	282.80	116,564
28 Nov 11	279.99960 +3.90	280.00	276.85	277.50	203,000
25 Nov 11	276.09961 +0.85	279.60	274.30	275.40	166,348
24 Nov 11	275.24960 -1.05	276.00	274.70	275.20	171,892
23 Nov 11	276.29959 +0.45	280.15	275.70	277.70	126,756
22 Nov 11	275.84961 +4.10	276.90	272.85	273.30	303,688
21 Nov 11	271.74960 -8.10	276.20	271.55	276.20	432,292
18 Nov 11	279.84961 -2.65	280.90	277.10	279.75	166,264
17 Nov 11	282.49960 -5.25	286.75	281.95	286.75	132,468
16 Nov 11	287.74960 +3.75	293.05	287.00	287.55	504,057
15 Nov 11	283.99960 +4.00	284.20	278.10	278.85	142,268
14 Nov 11	279.99960 +1.10	282.70	278.25	280.90	206,444
11 Nov 11	278.89960 -5.05	285.00	277.80	282.80	242,228
10 Nov 11	283.94958 -9.70	293.30	282.75	291.55	289,940
09 Nov 11	293.64960 +0.75	294.60	291.10	293.70	255,108
08 Nov 11	292.89960 +4.60	294.00	289.55	289.55	312,816
07 Nov 11	288.29959 -2.95	290.80	288.30	290.00	113,736
04 Nov 11	291.24960 +1.05	292.65	290.00	291.85	252,168
03 Nov 11	290.19958 +3.00	291.10	286.00	286.85	293,860
02 Nov 11	287.19958 -1.65	291.20	287.20	290.75	152,180
01 Nov 11	288.84961 -2.80	292.65	287.80	291.60	287,280
31 Oct 11	291.64960 +5.80	292.30	286.20	286.50	224,896
28 Oct 11	285.84961 +1.00	286.00	284.45	285.50	192,164
27 Oct 11	284.84961 -0.35	291.50	284.05	290.00	446,292
26 Oct 11	285.19958 -4.00	288.70	284.85	286.25	231,280
25 Oct 11	289.19958 -1.75	293.50	288.30	291.55	365,988
24 Oct 11	290.94958 +4.20	291.50	283.35	284.50	279,440
21 Oct 11	286.74960 -3.25	288.80	285.50	287.30	203,896
20 Oct 11	289.99960 -4.80	292.00	287.85	290.30	436,604
19 Oct 11	294.79959 -11.10	296.00	286.20	287.00	2,399,854
18 Oct 11	305.89960 -3.10	308.45	303.00	304.50	436,352
17 Oct 11	308.99960 +8.30	310.15	304.45	305.30	657,637
14 Oct 11	300.69958 +4.75	303.50	298.70	299.70	507,613
13 Oct 11	295.94958 +0.30	296.40	291.70	292.00	316,624
12 Oct 11	295.64960 +2.45	297.15	292.30	293.75	401,800
11 Oct 11	293.19958 +12.95	294.35	284.70	285.90	456,092
10 Oct 11	280.24960 +5.30	281.35	275.00	276.15	570,781
07 Oct 11	274.94958 -10.75	281.85	273.45	280.90	599,593
06 Oct 11	285.69958 +7.00	286.50	271.85	273.75	3,404,607
05 Oct 11	278.69958 -5.70	280.50	270.00	279.70	722,289
04 Oct 11	284.39960 -3.10	286.50	280.90	284.00	882,561
03 Oct 11	287.49960 -1.40	287.95	281.35	283.80	623,085
30 Sep 11	288.89960 -0.45	288.90	284.00	288.55	271,768
29 Sep 11	289.34961 -5.05	295.20	285.40	293.20	1,004,753
28 Sep 11	294.39960 -4.00	297.15	292.55	294.70	502,489
27 Sep 11	298.39960 +3.45	302.00	296.00	299.25	396,424
26 Sep 11	294.94958 -4.50	302.25	291.00	299.30	859,825
23 Sep 11	299.44958 -1.55	300.60	295.00	300.60	760,705
22 Sep 11	300.99960 -4.25	303.65	297.30	301.90	741,021
21 Sep 11	305.24960 -1.60	307.50	303.00	304.00	320,404
20 Sep 11	306.84961 +9.40	308.00	301.15	301.35	702,829
19 Sep 11	297.44958 +8.50	298.00	288.20	288.70	869,877
16 Sep 11	288.94958 +5.50	290.80	284.40	285.00	673,289
15 Sep 11	283.44958 -0.95	285.00	281.15	283.85	393,036
14 Sep 11	284.39960 +5.20	284.40	279.20	279.20	323,652
13 Sep 11	279.19958 +2.30	279.65	276.30	278.30	289,548
12 Sep 11	276.89960 -2.70	278.00	271.75	275.30	267,932
09 Sep 11	279.59961 +2.75	281.00	276.50	277.00	426,104
08 Sep 11	276.84961 +4.40	277.30	271.40	271.40	413,056
07 Sep 11	272.44958 +5.85	275.00	271.00	272.00	370,636
06 Sep 11	266.59961 +6.90	266.70	259.70	259.70	530,405
05 Sep 11	259.69958 -5.45	261.85	257.50	261.60	395,416
02 Sep 11	265.14960 -4.80	267.40	262.55	267.40	223,076
01 Sep 11	269.94958 +2.15	271.05	268.55	268.85	356,804
31 Aug 11	267.79959 -2.25	271.85	267.80	270.40	311,836
30 Aug 11	270.04959 +1.15	270.05	267.85	268.90	247,604
29 Aug 11	268.89960 +4.60	269.30	266.15	267.50	406,140
26 Aug 11	264.29959 +5.95	265.20	257.25	260.00	533,401
25 Aug 11	258.34961 -1.05	259.00	244.00	244.45	4,464,436
24 Aug 11	259.39960 +7.15	261.45	256.35	257.80	359,072
23 Aug 11	252.24960 +3.25	253.00	247.35	250.50	337,624
22 Aug 11	248.99960 -3.60	253.50	244.20	248.45	471,632
19 Aug 11	252.59959 -4.15	255.00	250.85	254.50	513,241
18 Aug 11	256.74960 -7.80	262.10	250.25	261.75	650,357
17 Aug 11	264.54959 -0.60	265.40	263.00	263.75	191,688
16 Aug 11	265.14960 +1.45	265.50	263.70	265.05	216,272
15 Aug 11	263.69958 -1.70	267.25	261.65	266.25	595,981
12 Aug 11	265.39960 +4.95	266.00	260.00	261.25	608,917
11 Aug 11	260.44958 +2.70	261.45	255.75	260.90	649,153
10 Aug 11	257.74960 -0.80	264.00	257.00	263.50	1,223,293
09 Aug 11	258.54959 +3.45	260.00	241.75	250.00	2,482,790
08 Aug 11	255.09959 -8.05	259.00	250.10	252.00	1,847,358
05 Aug 11	263.14960 -8.55	269.90	255.55	258.15	2,561,051
04 Aug 11	271.69958 -0.30	276.45	270.00	275.10	343,840
03 Aug 11	271.99960 -5.90	274.10	266.50	273.25	656,993
02 Aug 11	277.89960 +0.25	283.15	274.85	279.00	864,585
01 Aug 11	277.64960 +4.10	278.05	274.65	276.20	670,097
29 Jul 11	273.54959 -3.40	274.30	267.00	271.20	635,293
28 Jul 11	276.94958 +0.70	277.00	271.85	272.40	626,725
27 Jul 11	276.24960 -2.20	279.00	272.00	277.90	830,229
26 Jul 11	278.44958 +2.10	278.60	274.00	276.40	399,028
25 Jul 11	276.34961 +4.35	276.35	270.20	270.90	355,152
22 Jul 11	271.99960 +2.40	275.00	269.50	270.50	272,048
21 Jul 11	269.59961 -4.40	273.20	268.35	271.00	857,753
20 Jul 11	273.99960 +9.35	281.00	272.60	277.00	2,228,158
19 Jul 11	264.64960 +2.10	267.75	263.80	265.80	929,881
18 Jul 11	262.54959 +7.90	262.85	258.20	258.50	435,036
15 Jul 11	254.64960 +1.10	256.30	253.60	254.00	323,008
14 Jul 11	253.54961 -0.25	254.70	251.10	251.90	187,628
13 Jul 11	253.79961 +0.50	255.00	252.00	253.10	222,264
12 Jul 11	253.29961 +0.20	254.00	249.35	251.55	704,677
11 Jul 11	253.09959 +2.10	256.00	251.50	251.70	475,692
08 Jul 11	250.99960 +2.70	251.80	245.85	249.90	553,253
07 Jul 11	248.29961 +3.40	249.85	245.50	246.00	415,352
06 Jul 11	244.89960 +4.05	245.45	241.80	241.80	152,824
05 Jul 11	240.84959 +5.60	241.10	235.80	235.80	304,276
04 Jul 11	235.24960 +2.85	236.15	234.90	236.15	164,612
01 Jul 11	232.39960 +1.15	232.40	230.35	230.35	60,620
30 Jun 11	231.24960 -0.20	232.00	230.35	230.90	104,020
29 Jun 11	231.44960 -2.50	234.10	231.45	233.40	109,032
28 Jun 11	233.94960 +1.90	234.75	232.20	233.40	122,780
27 Jun 11	232.04961 -0.10	232.20	230.00	230.35	79,800
24 Jun 11	232.14960 +3.25	234.00	231.55	233.00	93,380
23 Jun 11	228.89960 +2.90	228.95	224.10	225.00	88,816
22 Jun 11	225.99960 +1.10	229.85	225.00	225.85	186,424
21 Jun 11	224.89960 +6.95	225.00	219.35	219.35	485,940
20 Jun 11	217.94960 -7.65	224.60	215.45	224.20	333,732
17 Jun 11	225.59959 -5.50	230.00	224.05	229.90	140,784
16 Jun 11	231.09959 +0.90	232.05	230.50	230.50	165,340
15 Jun 11	230.19960 +1.65	232.00	230.05	230.90	224,616
14 Jun 11	228.54961 +1.60	229.80	226.25	228.00	98,532
13 Jun 11	226.94960 -0.65	227.90	224.60	225.60	56,224
10 Jun 11	227.59959 -0.95	230.00	227.50	228.30	141,400
09 Jun 11	228.54961 -0.20	230.00	227.35	228.00	136,248
08 Jun 11	228.74960 +1.20	229.15	224.00	226.25	436,044
07 Jun 11	227.54961 -8.80	232.15	227.20	231.90	248,696
06 Jun 11	236.34959 +0.40	237.30	234.20	235.20	159,348
03 Jun 11	235.94960 -3.20	239.20	235.65	238.50	115,836
02 Jun 11	239.14960 -2.30	240.90	239.15	240.25	83,608
01 Jun 11	241.44960 +2.65	244.00	240.95	241.80	446,684
31 May 11	238.79961 +2.40	238.80	234.75	236.15	216,300
30 May 11	236.39960 +0.20	236.85	235.50	236.15	32,424
27 May 11	236.19960 -1.30	236.50	235.00	235.90	51,912
26 May 11	237.49960 -0.40	238.70	236.30	238.70	86,240
25 May 11	237.89960 +1.35	239.00	235.10	235.55	175,756
24 May 11	236.54961 -0.25	238.55	235.85	238.45	140,896
23 May 11	236.79961 -1.55	237.50	234.10	237.00	212,520
20 May 11	238.34959 +0.05	239.60	237.80	238.00	76,916
19 May 11	238.29961 +0.35	240.55	237.85	238.50	125,328
18 May 11	237.94960 +3.80	238.50	235.65	236.00	77,644
17 May 11	234.14960 -3.60	236.00	233.75	235.90	231,644
16 May 11	237.74960 -4.25	240.80	237.00	240.80	225,960
13 May 11	241.99960 -0.80	243.50	241.40	242.85	79,884
12 May 11	242.79961 -1.35	244.10	241.80	244.00	103,208
11 May 11	244.14960 +1.95	244.65	242.30	242.30	128,520
10 May 11	242.19960 -1.40	243.90	241.65	243.75	126,280
09 May 11	243.59959 +2.55	243.70	241.25	242.20	173,264
06 May 11	241.04961 +2.25	241.20	238.55	238.90	224,756
05 May 11	238.79961 +4.30	239.00	234.95	236.00	147,392
04 May 11	234.49960 -0.15	235.55	233.00	234.15	90,104
03 May 11	234.64960 +1.50	236.05	233.00	233.25	163,940
02 May 11	233.14960 -2.60	238.85	233.10	238.30	373,996
29 Apr 11	235.74960 +0.85	237.50	232.95	234.30	199,780
28 Apr 11	234.89960 -2.85	236.90	233.90	236.50	246,540
27 Apr 11	237.74960 -3.55	240.30	237.00	239.20	469,308
26 Apr 11	241.29961 -0.40	243.30	240.50	243.30	163,828
21 Apr 11	241.69960 +4.50	246.75	239.45	242.40	809,845
20 Apr 11	237.19960 +4.25	237.90	235.50	236.75	529,313
19 Apr 11	232.94960 +5.90	235.95	232.60	232.65	542,501
18 Apr 11	227.04961 -2.25	230.65	223.60	228.40	496,301
15 Apr 11	229.29961 -0.80	231.35	228.60	230.30	241,276
14 Apr 11	230.09959 -0.75	232.90	230.00	232.00	213,472
13 Apr 11	230.84959 +1.65	231.70	230.00	230.35	289,884
12 Apr 11	229.19960 -0.85	229.75	226.40	228.70	518,421
11 Apr 11	230.04961 -3.45	233.35	229.00	233.00	576,493
08 Apr 11	233.49960 -2.50	236.40	233.00	235.85	254,604
07 Apr 11	235.99960 -0.40	238.25	235.50	236.50	244,972
06 Apr 11	236.39960 -2.95	240.65	236.30	238.40	420,168
05 Apr 11	239.34959 -0.90	240.65	231.45	236.00	1,887,846
04 Apr 11	240.24960 -6.10	243.80	237.75	241.85	353,584
01 Apr 11	246.34959 +1.35	249.30	245.85	246.75	223,636
31 Mar 11	244.99960 -2.40	246.80	244.00	246.05	192,444
30 Mar 11	247.39960 -1.10	252.25	247.00	251.00	337,260
29 Mar 11	248.49960 -2.00	249.60	245.00	249.10	312,900
28 Mar 11	250.49960 +1.30	252.10	248.30	250.45	309,540
25 Mar 11	249.19960 +7.65	249.30	244.70	245.00	486,304
24 Mar 11	241.54961 +1.90	242.20	239.90	241.00	259,952
23 Mar 11	239.64960 -0.60	241.40	237.85	240.40	314,188
22 Mar 11	240.24960 +1.60	241.30	238.50	239.00	524,245
21 Mar 11	238.64960 +3.90	239.50	236.00	236.35	774,061
18 Mar 11	234.74960 -6.55	240.70	232.85	239.75	1,004,697
17 Mar 11	241.29961 +1.50	243.35	236.00	236.30	1,247,989
16 Mar 11	239.79961 -8.00	247.05	238.50	246.05	1,187,201
15 Mar 11	247.79961 -3.95	249.00	242.05	247.60	2,141,974
14 Mar 11	251.74960 -0.35	255.10	245.50	246.50	1,127,701
11 Mar 11	252.09959 +1.25	252.70	248.20	249.00	928,117
10 Mar 11	250.84959 -2.05	253.60	249.65	253.00	286,608
09 Mar 11	252.89960 -3.80	256.80	252.00	255.45	224,504
08 Mar 11	256.69958 +3.20	256.90	253.95	255.20	207,480
07 Mar 11	253.49960 -3.75	258.20	251.50	257.15	209,720
04 Mar 11	257.24960 -0.10	259.00	256.00	258.20	372,848
03 Mar 11	257.34961 +4.35	257.50	254.90	256.00	480,732
02 Mar 11	252.99960 -1.75	254.95	251.15	254.25	667,969
01 Mar 11	254.74960 -0.70	258.45	253.20	257.10	383,012
28 Feb 11	255.44960 +2.85	256.25	253.25	254.00	710,417
25 Feb 11	252.59959 +5.15	253.30	248.05	248.20	350,644
24 Feb 11	247.44960 -1.85	250.30	246.35	249.90	482,104
23 Feb 11	249.29961 -0.65	249.45	245.20	245.70	807,241
22 Feb 11	249.94960 -4.40	257.40	247.00	252.10	1,647,830
21 Feb 11	254.34959 -5.45	255.60	251.85	254.30	749,141
18 Feb 11	259.79959 -3.55	264.30	256.85	261.50	1,646,122
17 Feb 11	263.34961 -5.05	266.00	257.00	265.30	2,667,507
16 Feb 11	268.39960 +2.20	270.05	264.90	266.10	398,860
15 Feb 11	266.19958 +0.00	267.35	264.85	267.15	299,404
14 Feb 11	266.19958 +3.40	267.15	263.50	264.25	348,124
11 Feb 11	262.79959 -1.25	263.80	259.00	260.50	353,220
10 Feb 11	264.04959 +2.80	264.90	260.10	261.00	446,040
09 Feb 11	261.24960 +1.90	262.00	259.40	260.40	315,644
08 Feb 11	259.34961 -0.85	260.00	257.00	258.35	344,932
07 Feb 11	260.19958 +5.60	260.50	255.00	255.50	707,981
04 Feb 11	254.59959 +3.70	255.55	251.05	252.00	349,244
03 Feb 11	250.89960 +1.50	251.65	249.00	249.75	279,916
02 Feb 11	249.39960 +0.05	250.50	248.55	249.50	335,860
01 Feb 11	249.34959 +2.05	250.30	246.65	248.50	694,345
31 Jan 11	247.29961 -1.75	247.50	244.10	247.50	728,925
28 Jan 11	249.04961 -1.60	251.50	248.30	250.00	505,541
27 Jan 11	250.64960 -0.90	252.30	248.40	251.80	358,596
26 Jan 11	251.54961 +2.75	252.50	249.60	250.40	1,123,109
25 Jan 11	248.79961 +4.70	249.25	246.00	247.75	1,025,165
24 Jan 11	244.09959 +0.35	244.35	238.65	242.00	1,399,301
21 Jan 11	243.74960 -3.25	248.40	243.00	245.80	949,789
20 Jan 11	246.99960 -7.70	251.40	245.30	251.00	1,993,714
19 Jan 11	254.69960 +3.50	259.40	252.45	258.55	4,128,408
18 Jan 11	251.19960 +7.15	251.55	241.30	241.50	17,187,816
17 Jan 11	244.04961 -16.15	263.50	237.25	262.00	21,265,152
14 Jan 11	260.19958 +1.05	260.20	257.75	259.50	218,624
13 Jan 11	259.14960 -4.15	264.30	257.95	262.50	462,084
12 Jan 11	263.29959 -1.05	265.80	262.50	263.50	469,364
11 Jan 11	264.34961 +2.15	266.90	262.85	265.50	891,381
10 Jan 11	262.19958 +4.50	263.95	261.00	262.00	841,205
07 Jan 11	257.69958 +0.30	258.40	256.60	257.80	210,308
06 Jan 11	257.39960 +4.55	257.45	254.40	254.50	424,060
05 Jan 11	252.84959 +4.95	252.90	247.80	249.80	250,096
04 Jan 11	247.89960 +1.40	248.80	246.50	247.45	270,452
03 Jan 11	246.49960 +1.50	247.60	243.20	244.30	353,416
30 Dec 10	244.99960 -2.80	246.65	245.00	246.55	118,552
29 Dec 10	247.79961 -0.90	248.55	247.50	248.25	179,144
28 Dec 10	248.69960 +3.60	248.85	246.00	246.70	185,752
27 Dec 10	245.09959 -2.25	246.95	244.60	246.95	208,572
23 Dec 10	247.34959 -0.95	249.00	247.00	247.55	168,644
22 Dec 10	248.29961 +1.80	248.50	246.00	247.50	195,776
21 Dec 10	246.49960 +2.50	246.80	244.30	244.30	291,060
20 Dec 10	243.99960 -0.30	244.70	243.00	243.80	174,020
17 Dec 10	244.29961 +0.85	244.30	240.50	242.00	128,044
16 Dec 10	243.44960 +2.10	243.45	241.80	242.70	146,216
15 Dec 10	241.34959 +0.85	241.90	239.45	240.50	142,576
14 Dec 10	240.49960 -2.00	241.05	237.80	240.20	653,073
13 Dec 10	242.49960 +0.75	245.00	242.35	243.90	345,884
10 Dec 10	241.74960 -1.10	242.85	241.00	241.00	127,428
09 Dec 10	242.84959 +2.50	244.30	241.75	241.80	249,676
08 Dec 10	240.34959 -0.90	242.35	240.10	240.25	101,136
07 Dec 10	241.24960 +0.25	242.00	240.10	241.00	293,720
06 Dec 10	240.99960 +3.90	242.70	237.90	238.05	292,124
03 Dec 10	237.09959 -2.30	241.00	236.05	240.85	266,280
02 Dec 10	239.39960 -3.05	243.30	239.25	241.40	380,156
01 Dec 10	242.44960 +2.90	242.65	238.65	239.00	254,940
30 Nov 10	239.54961 +0.55	242.80	239.55	240.10	430,444
29 Nov 10	238.99960 +0.20	241.50	238.15	238.15	635,461
26 Nov 10	238.79961 +3.80	239.80	234.15	235.85	624,989
25 Nov 10	234.99960 -0.25	236.50	234.10	235.50	135,240
24 Nov 10	235.24960 +5.85	235.45	229.75	230.20	564,789
23 Nov 10	229.39960 +2.35	231.45	228.10	228.40	772,829
22 Nov 10	227.04961 +2.85	227.25	223.30	224.10	183,680
19 Nov 10	224.19960 -2.55	226.95	223.60	225.65	258,608
18 Nov 10	226.74960 +2.75	227.00	222.50	223.10	516,097
17 Nov 10	223.99960 +1.05	224.35	222.20	223.30	283,024
16 Nov 10	222.94960 -3.60	226.55	221.85	226.20	333,144
15 Nov 10	226.54961 -1.40	228.00	223.90	225.50	528,053
12 Nov 10	227.94960 -3.80	231.00	227.50	230.40	449,316
11 Nov 10	231.74960 +0.55	232.50	229.10	229.85	551,069
10 Nov 10	231.19960 +0.75	231.20	227.10	230.50	486,220
09 Nov 10	230.44960 +0.95	231.20	228.10	229.50	475,300
08 Nov 10	229.49960 +3.20	229.75	226.55	227.00	373,940
05 Nov 10	226.29961 +2.55	227.00	223.10	223.85	440,692
04 Nov 10	223.74960 +2.75	224.40	221.10	221.40	577,753
03 Nov 10	220.99960 +1.05	222.45	220.60	221.05	268,660
02 Nov 10	219.94960 +1.15	220.25	218.00	218.30	179,200
01 Nov 10	218.79961 +1.05	219.65	216.20	216.85	222,712
29 Oct 10	217.74960 -0.85	220.10	217.70	219.10	194,824
28 Oct 10	218.59959 -3.30	222.35	218.45	221.40	290,612
27 Oct 10	221.89960 -1.15	224.00	221.35	223.20	355,768
26 Oct 10	223.04961 +1.40	223.30	219.85	219.85	244,272
25 Oct 10	221.64960 -0.45	222.05	219.60	220.30	587,021
22 Oct 10	222.09959 -1.05	222.25	218.70	221.00	579,293
21 Oct 10	223.14960 -0.25	224.80	222.50	222.80	722,737
20 Oct 10	223.39960 -1.20	224.10	219.80	222.70	573,105
19 Oct 10	224.59959 -2.25	226.85	214.10	215.00	2,245,910
18 Oct 10	226.84959 +6.10	229.95	225.30	226.20	1,615,070
15 Oct 10	220.74960 +6.15	220.75	215.50	215.50	876,177
14 Oct 10	214.59959 -1.20	215.20	213.15	214.50	418,292
13 Oct 10	215.79961 +1.15	216.55	214.05	215.00	288,624
12 Oct 10	214.64960 +1.40	214.65	211.75	213.20	351,708
11 Oct 10	213.24960 +2.10	213.25	210.30	210.90	124,264
08 Oct 10	211.14960 +4.15	211.15	206.80	207.00	193,452
07 Oct 10	206.99960 -0.60	207.80	205.30	207.10	134,736
06 Oct 10	207.59959 +0.50	210.20	206.70	209.80	209,636
05 Oct 10	207.09959 +3.45	207.75	203.00	204.00	233,940
04 Oct 10	203.64960 -2.00	205.90	203.55	204.80	169,764
01 Oct 10	205.64960 -2.55	208.70	203.35	208.20	416,444
30 Sep 10	208.19960 -3.55	213.20	207.00	210.85	170,408
29 Sep 10	211.74960 -1.55	213.00	211.00	211.10	311,500
28 Sep 10	213.29961 -4.05	217.40	207.30	216.50	498,429
27 Sep 10	217.34959 +0.85	219.00	217.25	218.20	207,536
24 Sep 10	216.49960 -2.75	218.00	215.65	217.40	255,052
23 Sep 10	219.24960 +5.60	219.25	212.70	215.00	464,604
22 Sep 10	213.64960 -2.25	214.85	210.35	214.00	425,432
21 Sep 10	215.89960 +1.10	216.95	215.05	216.00	518,757
20 Sep 10	214.79961 +3.50	215.35	210.25	210.70	315,560
17 Sep 10	211.29961 +3.30	212.90	208.10	211.05	749,393
16 Sep 10	207.99960 +0.90	208.00	206.45	207.70	98,392
15 Sep 10	207.09959 +0.35	207.50	206.10	206.50	93,044
14 Sep 10	206.74960 -1.30	207.85	206.40	207.85	177,212
13 Sep 10	208.04961 +1.05	208.70	206.15	206.80	245,980
10 Sep 10	206.99960 -2.30	207.85	205.30	205.90	215,684
09 Sep 10	209.29961 +2.95	209.30	206.35	206.80	331,716
08 Sep 10	206.34959 +3.00	206.35	202.10	202.90	331,184
07 Sep 10	203.34959 +3.05	203.70	199.90	200.90	612,613
06 Sep 10	200.29961 +1.30	200.70	199.40	200.00	491,820
03 Sep 10	199.00000 +4.20	199.90	195.35	195.40	385,868
02 Sep 10	194.80000 -1.05	197.05	193.90	195.30	279,384
01 Sep 10	195.85001 +4.50	196.00	191.45	192.15	862,121
31 Aug 10	191.35001 -1.35	192.20	189.00	192.20	253,540
30 Aug 10	192.70000 +4.15	193.50	189.60	191.50	412,608
27 Aug 10	188.55000 -3.75	190.80	184.90	190.70	174,580
26 Aug 10	192.30000 +3.00	194.00	191.45	193.00	495,937
25 Aug 10	189.30000 -1.90	190.00	187.70	188.60	478,296
24 Aug 10	191.20000 -4.35	194.00	188.20	193.25	246,736
23 Aug 10	195.55000 -1.20	198.40	195.40	197.35	299,796
20 Aug 10	196.75000 +2.45	197.50	194.50	194.50	91,644
19 Aug 10	194.30000 -2.80	198.00	192.20	197.50	168,084
18 Aug 10	197.10001 +1.10	197.25	195.25	197.00	237,692
17 Aug 10	196.00000 +2.15	196.00	192.70	193.10	326,704
16 Aug 10	193.85001 -1.75	195.35	192.35	195.15	93,772
13 Aug 10	195.60001 -0.50	196.80	194.80	196.80	164,976
12 Aug 10	196.10001 +1.65	197.00	190.30	192.00	306,852
11 Aug 10	194.45000 -3.40	197.90	194.45	197.75	222,656
10 Aug 10	197.85001 +1.05	198.30	196.80	198.00	350,868
09 Aug 10	196.80000 +2.30	197.35	194.30	195.60	541,325
06 Aug 10	194.50000 -4.05	198.65	194.40	198.20	269,220
05 Aug 10	198.55000 -1.30	200.15	198.30	199.80	491,344
04 Aug 10	199.85001 +2.40	199.85	197.65	198.30	187,936
03 Aug 10	197.45000 -1.25	198.80	196.85	198.80	106,652
02 Aug 10	198.70000 +0.95	200.00	197.80	198.00	340,956
30 Jul 10	197.75000 +0.15	198.60	196.25	197.50	295,344
29 Jul 10	197.60001 -5.10	200.80	197.60	200.60	212,576
28 Jul 10	202.69960 +0.40	204.20	202.40	202.70	244,972
27 Jul 10	202.29961 +2.40	202.70	197.65	199.90	260,680
26 Jul 10	199.89999 -0.75	202.15	199.35	201.90	427,392
23 Jul 10	200.64960 -0.30	202.15	199.00	201.40	637,449
22 Jul 10	200.94960 +0.25	201.35	198.30	200.50	921,509
21 Jul 10	200.69960 +9.75	207.90	199.85	202.00	1,444,997
20 Jul 10	190.95000 +3.30	191.75	186.40	188.15	1,067,137
19 Jul 10	187.64999 -5.75	195.60	184.50	194.65	952,337
16 Jul 10	193.39999 +0.45	195.80	193.00	194.50	631,849
15 Jul 10	192.95000 -7.20	199.00	192.25	199.00	845,937
14 Jul 10	200.14960 +3.55	200.75	195.30	199.60	630,197
13 Jul 10	196.60001 -8.90	206.60	194.90	205.10	1,027,125
12 Jul 10	205.49960 +2.00	208.00	205.35	206.10	443,716
09 Jul 10	203.49960 -0.90	204.70	202.20	203.70	394,492
08 Jul 10	204.39960 +3.35	207.35	203.30	205.40	706,105
07 Jul 10	201.04961 +2.65	201.05	197.10	198.15	519,317
06 Jul 10	198.39999 +0.30	200.15	198.15	198.75	653,829
05 Jul 10	198.10001 +2.10	199.00	197.85	197.85	183,848
02 Jul 10	196.00000 -3.50	201.45	195.65	200.10	575,261
01 Jul 10	199.50000 -9.75	207.75	195.40	207.70	1,483,805
30 Jun 10	209.24960 -2.25	211.85	206.35	211.10	663,517
29 Jun 10	211.49960 -5.45	219.10	210.10	218.00	455,112
28 Jun 10	216.94960 +0.15	217.65	215.00	216.80	341,404
25 Jun 10	216.79961 -2.05	220.00	216.15	219.50	278,180
24 Jun 10	218.84959 -2.75	221.20	217.30	220.20	357,952
23 Jun 10	221.59959 -1.50	226.00	219.35	224.00	585,425
22 Jun 10	223.09959 +0.10	223.30	220.20	221.35	494,396
21 Jun 10	222.99960 +1.10	225.20	222.80	224.50	807,661
18 Jun 10	221.89960 +2.35	222.30	217.55	220.00	407,904
17 Jun 10	219.54961 +4.95	220.00	216.15	217.00	644,337
16 Jun 10	214.59959 +5.55	214.60	209.65	210.15	249,116
15 Jun 10	209.04961 -1.30	210.15	207.85	209.70	282,800
14 Jun 10	210.34959 +4.10	211.00	208.70	209.25	490,448
11 Jun 10	206.24960 +2.00	207.65	204.60	207.05	242,088
10 Jun 10	204.24960 -3.25	204.60	200.40	202.85	751,941
09 Jun 10	207.49960 -2.65	210.80	204.10	209.35	474,124
08 Jun 10	210.14960 -2.75	213.50	207.45	213.50	603,317
07 Jun 10	212.89960 -3.55	216.95	211.00	213.70	691,825
04 Jun 10	216.44960 +0.50	217.55	213.25	216.70	690,761
03 Jun 10	215.94960 +0.60	217.80	215.00	215.90	329,560
02 Jun 10	215.34959 +0.85	216.85	213.05	214.85	781,817
01 Jun 10	214.49960 +3.65	215.35	208.70	210.90	770,113
31 May 10	210.84959 +3.95	211.40	209.75	210.20	445,312
28 May 10	206.89960 +3.20	210.00	205.50	206.50	898,437
27 May 10	203.69960 -0.55	205.30	200.60	202.45	492,016
26 May 10	204.24960 +8.95	205.95	200.20	200.50	767,901
25 May 10	195.30000 -5.80	198.20	194.90	197.50	709,409
24 May 10	201.09959 +8.35	202.15	194.15	194.90	499,689
21 May 10	192.75000 -2.25	192.75	183.90	188.10	1,602,694
20 May 10	195.00000 -4.50	201.50	193.80	200.90	673,625
19 May 10	199.50000 -6.15	205.65	198.65	205.50	744,661
18 May 10	205.64960 +1.75	208.00	203.85	205.90	368,340
17 May 10	203.89960 +0.70	207.00	203.75	204.00	337,512
14 May 10	203.19960 -5.90	208.00	202.80	208.00	574,953
13 May 10	209.09959 +1.85	210.95	206.10	207.30	362,236
12 May 10	207.24960 +4.95	207.60	200.50	202.00	773,809
11 May 10	202.29961 +5.10	202.30	196.95	199.00	572,237
10 May 10	197.20000 +10.15	198.00	190.00	190.00	2,025,998
07 May 10	187.05000 -13.25	194.35	181.50	190.20	3,592,068
06 May 10	200.29961 +1.90	202.30	198.80	199.20	466,144
05 May 10	198.39999 -0.35	199.25	193.90	198.30	1,188,601
04 May 10	198.75000 -3.05	202.80	197.00	202.70	534,745
03 May 10	201.79961 +1.20	202.15	197.65	198.50	469,728
30 Apr 10	200.59959 -1.80	203.50	199.90	203.00	492,520
29 Apr 10	202.39960 +5.40	202.50	197.50	197.50	489,664
28 Apr 10	197.00000 -0.40	199.50	192.50	197.25	2,553,939
27 Apr 10	197.39999 -5.00	201.90	197.30	201.90	869,009
26 Apr 10	202.39960 +0.70	204.80	201.75	203.50	680,569
23 Apr 10	201.69960 +7.55	204.90	195.60	201.70	1,484,141
22 Apr 10	194.14999 +1.00	194.85	192.70	193.60	977,481
21 Apr 10	193.14999 +10.80	194.75	191.00	192.30	1,474,229
20 Apr 10	182.35001 -0.25	184.50	180.60	183.30	324,296
19 Apr 10	182.60001 -1.35	184.30	182.10	182.10	497,085
16 Apr 10	183.95000 +1.55	185.35	182.75	183.50	493,388
15 Apr 10	182.39999 +2.90	182.45	180.00	180.50	365,372
14 Apr 10	179.50000 +1.05	180.80	178.75	178.90	424,116
13 Apr 10	178.45000 +0.05	178.80	177.60	178.45	194,236
12 Apr 10	178.39999 -0.55	179.40	177.55	178.75	359,744
09 Apr 10	178.95000 -0.15	181.20	178.60	180.00	656,489
08 Apr 10	179.10001 -1.50	180.80	178.60	180.80	710,277
07 Apr 10	180.60001 +2.15	180.70	178.50	179.30	619,053
06 Apr 10	178.45000 +3.35	178.85	177.35	178.30	642,993
01 Apr 10	175.10001 +0.90	176.80	174.30	174.45	488,376
31 Mar 10	174.20000 -1.70	176.40	173.85	175.95	325,416
30 Mar 10	175.89999 +2.90	176.85	174.85	176.10	782,965
29 Mar 10	173.00000 +1.10	174.45	172.00	172.40	605,837
26 Mar 10	171.89999 -0.65	173.05	170.00	171.35	1,067,473
25 Mar 10	172.55000 +0.40	173.10	171.50	172.60	304,304
24 Mar 10	172.14999 +5.65	172.20	169.50	169.60	412,664
23 Mar 10	166.50000 +0.70	167.35	165.85	166.80	171,304
22 Mar 10	165.80000 +1.60	166.30	163.00	164.40	253,820
19 Mar 10	164.20000 +0.00	166.20	164.10	164.10	407,624
18 Mar 10	164.20000 -0.10	164.95	162.80	164.40	456,232
17 Mar 10	164.30000 +1.00	164.65	162.75	163.65	298,032
16 Mar 10	163.30000 +0.60	164.25	162.25	163.90	228,984
15 Mar 10	162.70000 -2.25	165.00	161.45	165.00	402,864
12 Mar 10	164.95000 +0.85	165.65	164.25	165.00	318,192
11 Mar 10	164.10001 -0.35	165.00	163.80	164.85	280,868
10 Mar 10	164.45000 +0.00	165.00	163.80	164.90	285,908
09 Mar 10	164.45000 +3.60	165.00	160.15	161.10	394,184
08 Mar 10	160.85001 +0.70	161.50	159.80	160.45	452,788
05 Mar 10	160.14999 +5.70	160.30	155.60	155.80	644,841
04 Mar 10	154.45000 +1.80	154.60	152.85	153.00	109,536
03 Mar 10	152.64999 -2.30	153.50	152.20	153.50	219,352
02 Mar 10	154.95000 +0.55	155.45	154.10	154.45	318,976
01 Mar 10	154.39999 +4.40	154.90	150.40	150.60	351,652
26 Feb 10	150.00000 +3.50	150.80	148.20	148.55	269,220
25 Feb 10	146.50000 -0.80	148.85	146.20	148.85	162,372
24 Feb 10	147.30000 +1.25	147.55	142.65	145.80	140,448
23 Feb 10	146.05000 -0.95	148.35	146.05	147.95	174,244
22 Feb 10	147.00000 -2.85	148.85	146.75	148.30	185,556
19 Feb 10	149.85001 +0.25	149.90	148.50	148.90	236,236
18 Feb 10	149.60001 +1.60	149.65	147.35	149.00	290,696
17 Feb 10	148.00000 +0.00	149.15	147.55	148.35	208,544
16 Feb 10	148.00000 +0.90	148.50	147.25	147.40	245,140
15 Feb 10	147.10001 +1.15	148.00	146.65	147.40	88,172
12 Feb 10	145.95000 +1.70	146.30	144.80	146.30	204,288
11 Feb 10	144.25000 +1.85	144.70	142.00	142.00	153,076
10 Feb 10	142.39999 +0.00	143.45	142.10	142.90	195,160
09 Feb 10	142.39999 -1.45	143.25	142.00	142.55	259,448
08 Feb 10	143.85001 +2.50	144.25	142.25	143.00	308,308
05 Feb 10	141.35001 +0.10	142.60	138.50	140.30	448,392
04 Feb 10	141.25000 -1.80	144.40	141.20	144.15	379,596
03 Feb 10	143.05000 +3.85	143.05	139.25	140.50	207,172
02 Feb 10	139.20000 +0.20	140.65	138.90	140.00	275,324
01 Feb 10	139.00000 -1.65	140.60	137.50	138.80	566,889
29 Jan 10	140.64999 -2.45	145.55	138.75	143.00	522,481
28 Jan 10	143.10001 -2.05	148.90	142.70	148.90	603,065
27 Jan 10	145.14999 -3.15	148.60	143.65	147.70	947,381
26 Jan 10	148.30000 +5.35	148.60	144.20	145.65	2,007,630
25 Jan 10	142.95000 -2.05	144.45	140.30	141.70	840,645
22 Jan 10	145.00000 -3.55	148.55	144.35	147.50	357,896
21 Jan 10	148.55000 -0.35	151.15	148.10	151.00	421,400
20 Jan 10	148.89999 -0.80	153.75	148.55	151.20	908,209
19 Jan 10	149.70000 +4.30	149.70	144.55	144.85	415,212
18 Jan 10	145.39999 +0.35	145.60	143.60	143.90	243,292
15 Jan 10	145.05000 +0.40	146.50	144.65	145.50	353,472
14 Jan 10	144.64999 +2.05	145.90	144.50	145.50	279,076
13 Jan 10	142.60001 -1.15	143.70	140.60	143.55	381,220
12 Jan 10	143.75000 -0.95	144.65	142.85	144.50	472,332
11 Jan 10	144.70000 -3.10	148.30	143.60	147.50	518,589
08 Jan 10	147.80000 +0.40	148.40	145.20	147.20	428,708
07 Jan 10	147.39999 -2.10	148.60	145.60	146.95	496,581
06 Jan 10	149.50000 +0.10	149.95	148.90	149.90	391,804
05 Jan 10	149.39999 +1.00	149.65	148.25	148.70	293,804
04 Jan 10	148.39999 +3.00	148.45	147.10	147.80	406,896
30 Dec 09	145.39999 -1.46	145.90	144.60	145.90	299,824
29 Dec 09	146.86000 -0.85	147.72	144.13	147.30	294,616
28 Dec 09	147.71001 +0.00	148.50	144.83	145.31	548,549

Apple Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	303.04999 -2.55	306.10	300.25	305.55	26,498
19 Oct 26	305.60001 -1.20	308.35	303.00	306.15	7,020
16 Oct 26	306.79999 +0.50	311.30	303.50	303.85	21,132
15 Oct 26	306.29999 -5.05	310.15	306.30	307.35	15,409
14 Oct 26	311.35001 +3.05	311.55	305.35	305.45	22,020
13 Oct 26	308.29999 +4.10	310.30	305.00	306.00	20,856
12 Oct 26	304.20001 +6.05	306.35	300.50	300.90	18,479
09 Oct 26	298.14999 -3.75	301.00	295.45	301.00	46,269
08 Oct 26	301.89999 +1.90	302.05	300.25	300.25	14,420
07 Oct 26	300.00000 +4.10	302.50	297.35	297.40	21,565
06 Oct 26	295.89999 -1.70	297.45	294.00	297.45	15,607
05 Oct 26	297.60001 +2.60	300.40	295.90	297.30	10,547
02 Oct 26	295.00000 +2.75	297.05	293.75	294.00	16,072
01 Oct 26	292.25000 -5.05	295.55	291.45	295.05	16,987
30 Sep 26	297.29999 +4.15	298.85	289.50	290.70	9,781
29 Sep 26	293.14999 -6.85	297.60	292.55	297.00	13,809
28 Sep 26	300.00000 +2.95	301.60	298.60	299.75	10,236
25 Sep 26	297.04999 +1.30	297.10	293.70	295.10	5,390
24 Sep 26	295.75000 +0.50	297.00	294.20	295.30	10,542
23 Sep 26	295.25000 -5.05	301.65	295.00	298.30	11,311
22 Sep 26	300.29999 +6.25	301.00	295.85	296.30	15,125
21 Sep 26	294.04999 +1.95	294.75	290.50	292.00	10,336
18 Sep 26	292.10001 +1.70	295.35	290.45	293.30	22,375
17 Sep 26	290.39999 +1.80	292.00	287.65	290.85	10,483
16 Sep 26	288.60001 +3.05	290.55	286.35	287.10	13,378
15 Sep 26	285.54999 -3.70	287.45	284.95	286.95	10,646
14 Sep 26	289.25000 +0.50	290.65	284.70	284.95	14,273
11 Sep 26	288.75000 +10.10	289.65	280.40	281.35	22,761
10 Sep 26	278.64999 +9.10	278.65	272.30	272.80	14,602
09 Sep 26	269.54999 -2.50	273.15	268.55	272.60	9,278
08 Sep 26	272.04999 -2.75	277.00	270.90	274.60	20,302
07 Sep 26	274.79999 -0.45	276.00	274.20	274.95	15,835
04 Sep 26	275.25000 -8.80	283.00	273.80	281.40	16,734
03 Sep 26	284.04999 +2.35	284.60	278.75	279.55	19,434
02 Sep 26	281.70001 +2.00	283.00	279.00	280.50	18,369
01 Sep 26	279.70001 +8.50	280.80	271.85	273.20	18,398
31 Aug 26	271.20001 -6.20	276.70	271.20	275.55	14,813
28 Aug 26	277.39999 +7.40	277.40	270.50	271.30	20,788
27 Aug 26	270.00000 +2.05	270.55	265.80	266.80	9,451
26 Aug 26	267.95001 +2.80	269.00	264.95	265.25	9,691
25 Aug 26	265.14999 -2.15	268.70	264.65	265.40	13,369
24 Aug 26	267.29999 +0.75	268.40	265.05	265.35	12,219
21 Aug 26	266.54999 -4.60	267.55	263.20	266.55	17,052
20 Aug 26	271.14999 -0.70	273.85	269.60	270.30	18,290
19 Aug 26	271.85001 +4.25	273.65	265.35	267.60	28,650
18 Aug 26	267.60001 +4.90	268.70	263.55	263.55	21,091
17 Aug 26	262.70001 -1.40	265.45	262.15	265.45	12,208
14 Aug 26	264.10001 +0.75	265.20	262.90	264.55	8,010
13 Aug 26	263.35001 +2.20	265.35	262.00	262.50	19,643
12 Aug 26	261.14999 -4.65	264.60	260.85	264.55	17,464
11 Aug 26	265.79999 +0.25	268.25	264.90	267.60	10,745
10 Aug 26	265.54999 -4.95	271.50	264.00	271.00	22,110
07 Aug 26	270.50000 +1.15	272.10	268.60	271.45	18,004
06 Aug 26	269.35001 +2.00	273.90	268.90	271.40	26,241
05 Aug 26	267.35001 +1.35	271.55	264.35	269.55	36,630
04 Aug 26	266.00000 +2.00	266.30	262.00	264.20	31,333
03 Aug 26	264.00000 +0.95	271.10	264.00	268.20	48,781
31 Jul 26	263.04999 -25.30	271.10	261.75	271.10	77,129
30 Jul 26	288.35001 -10.45	296.50	286.70	295.20	30,409
29 Jul 26	298.79999 +0.90	301.50	297.20	299.70	29,507
28 Jul 26	297.89999 +0.10	301.25	295.65	296.60	27,443
27 Jul 26	297.79999 +5.95	298.40	292.30	293.00	46,563
24 Jul 26	291.85001 +9.50	291.85	281.05	281.05	25,487
23 Jul 26	282.35001 -2.90	285.10	281.00	284.30	20,977
22 Jul 26	285.25000 -2.25	287.80	284.25	286.00	8,757
21 Jul 26	287.50000 +1.85	287.85	282.35	285.85	16,299
20 Jul 26	285.64999 -6.00	293.35	284.45	290.95	21,968
17 Jul 26	291.64999 +2.50	294.90	288.00	292.50	49,810
16 Jul 26	289.14999 +4.15	289.35	284.70	285.50	25,860
15 Jul 26	285.00000 +10.30	285.00	275.10	275.95	39,960
14 Jul 26	274.70001 -2.80	277.05	273.25	277.05	13,413
13 Jul 26	277.50000 +3.20	283.10	275.75	276.70	16,027
10 Jul 26	274.29999 -0.85	277.00	273.55	275.50	13,643
09 Jul 26	275.14999 +3.55	275.30	270.00	274.50	25,828
08 Jul 26	271.60001 -3.25	273.55	269.35	272.65	28,024
07 Jul 26	274.85001 +0.35	276.15	271.60	273.75	38,808
06 Jul 26	274.50000 +7.35	274.55	267.20	267.90	21,765
03 Jul 26	267.14999 -0.05	268.60	266.50	268.60	18,757
02 Jul 26	267.20001 +8.05	268.85	256.85	260.15	54,548
01 Jul 26	259.14999 +6.60	260.35	253.05	254.30	15,881
30 Jun 26	252.55000 +5.55	252.60	245.80	247.00	10,388
29 Jun 26	247.00000 +2.55	252.35	245.65	249.00	10,731
26 Jun 26	244.45000 -0.50	245.95	240.20	241.75	20,222
25 Jun 26	244.95000 -18.75	258.60	243.00	257.00	43,090
24 Jun 26	263.70001 +1.85	263.70	258.60	259.25	10,871
23 Jun 26	261.85001 -0.40	264.60	257.85	259.15	23,149
22 Jun 26	262.25000 +3.65	264.45	256.70	259.70	35,092
19 Jun 26	258.60001 -0.55	260.00	258.60	259.90	5,160
18 Jun 26	259.14999 +2.85	261.75	257.45	258.80	13,585
17 Jun 26	256.29999 -0.20	260.20	256.30	257.95	10,490
16 Jun 26	256.50000 +0.90	257.10	253.50	255.45	11,395
15 Jun 26	255.60001 +2.75	255.75	251.25	253.40	19,252
12 Jun 26	252.85001 -0.20	256.55	251.00	255.00	16,016
11 Jun 26	253.05000 +1.85	254.75	251.60	254.15	20,156
10 Jun 26	251.20000 -1.55	252.15	248.90	251.85	20,507
09 Jun 26	252.75000 -19.00	261.65	252.30	261.55	38,097
08 Jun 26	271.75000 -0.15	273.10	266.40	268.40	21,815
05 Jun 26	271.89999 +5.05	272.65	266.65	266.95	16,956
04 Jun 26	266.85001 -1.40	270.55	266.50	269.40	20,824
03 Jun 26	268.25000 -0.25	272.95	267.55	270.80	21,245
02 Jun 26	268.50000 +4.40	268.80	262.25	262.75	17,890
01 Jun 26	264.10001 -2.90	267.60	263.75	266.15	24,596
29 May 26	267.00000 -0.30	270.15	266.05	267.55	18,616
28 May 26	267.29999 -0.80	268.60	266.10	267.35	29,998
27 May 26	268.10001 -0.05	269.40	263.80	265.10	14,131
26 May 26	268.14999 +1.25	268.30	265.85	267.05	14,745
25 May 26	266.89999 -1.10	267.80	266.50	267.70	15,465
22 May 26	268.00000 +6.20	268.20	262.75	263.45	13,920
21 May 26	261.79999 +4.50	261.85	258.60	259.30	17,240
20 May 26	257.29999 +1.15	260.70	256.45	257.55	13,634
19 May 26	256.14999 +2.15	258.85	254.10	255.40	12,859
18 May 26	254.00000 -5.85	258.00	254.00	256.30	16,497
15 May 26	259.85001 +3.65	260.45	252.85	255.50	32,009
14 May 26	256.20001 +1.85	257.10	254.30	254.70	17,352
13 May 26	254.35001 +4.00	254.35	250.55	251.20	31,291
12 May 26	250.35001 +1.30	251.20	248.05	248.50	15,633
11 May 26	249.05000 +0.40	250.00	246.30	248.00	33,314
08 May 26	248.64999 +1.70	250.25	244.40	244.55	16,656
07 May 26	246.95000 +4.40	248.15	243.15	244.35	29,526
06 May 26	242.55000 +3.25	244.00	238.95	240.15	22,790
05 May 26	239.30000 +2.55	242.00	235.65	236.40	16,330
04 May 26	236.75000 +5.15	239.60	234.90	238.50	29,420
30 Apr 26	231.60001 +1.45	232.65	229.95	231.15	24,845
29 Apr 26	230.14999 -0.65	230.90	228.75	230.90	23,430
28 Apr 26	230.80000 +3.05	233.05	228.25	228.45	23,927
27 Apr 26	227.75000 -3.40	229.85	225.55	229.85	18,314
24 Apr 26	231.14999 -3.05	233.35	231.15	232.80	8,925
23 Apr 26	234.20000 +1.75	235.80	232.10	232.55	19,253
22 Apr 26	232.45000 +4.30	232.65	227.50	227.95	12,992
21 Apr 26	228.14999 -2.90	231.90	228.00	231.15	15,570
20 Apr 26	231.05000 +0.50	233.00	228.70	228.80	33,845
17 Apr 26	230.55000 +7.40	230.55	224.00	224.15	25,749
16 Apr 26	223.14999 -0.20	228.10	222.00	225.65	31,384
15 Apr 26	223.35001 +4.60	223.85	218.65	219.70	16,062
14 Apr 26	218.75000 -1.30	221.80	218.35	220.00	27,479
13 Apr 26	220.05000 -2.80	222.40	219.50	221.35	18,481
10 Apr 26	222.85001 +2.35	223.45	220.80	222.75	16,229
09 Apr 26	220.50000 -0.05	222.25	219.55	221.10	12,665
08 Apr 26	220.55000 +6.50	222.50	219.35	222.50	22,441
07 Apr 26	214.05000 -6.65	223.15	212.55	223.15	19,167
02 Apr 26	220.70000 +1.65	221.25	217.65	219.50	13,133
01 Apr 26	219.05000 +3.55	221.00	218.30	221.00	21,566
31 Mar 26	215.50000 -0.05	217.05	214.75	215.60	11,458
30 Mar 26	215.55000 -3.20	218.00	214.75	216.00	13,481
27 Mar 26	218.75000 -3.10	221.50	218.55	221.00	17,541
26 Mar 26	221.85001 +1.90	222.50	217.30	218.50	19,100
25 Mar 26	219.95000 +0.80	220.00	217.55	218.20	21,407
24 Mar 26	219.14999 +2.40	219.85	216.00	216.95	11,143
23 Mar 26	216.75000 +1.95	220.30	212.90	213.15	55,712
20 Mar 26	214.80000 -1.00	215.75	213.45	215.45	15,073
19 Mar 26	215.80000 -2.15	219.20	214.85	218.30	22,659
18 Mar 26	217.95000 -3.15	221.60	217.95	221.30	11,025
17 Mar 26	221.10001 +1.30	221.25	218.55	219.40	9,187
16 Mar 26	219.80000 -0.90	220.90	217.95	219.35	13,308
13 Mar 26	220.70000 -1.45	224.05	220.00	222.50	15,534
12 Mar 26	222.14999 -3.40	225.70	220.85	225.20	14,880
11 Mar 26	225.55000 +1.05	226.00	224.05	224.45	10,535
10 Mar 26	224.50000 +2.10	224.80	221.00	223.35	19,777
09 Mar 26	222.39999 +1.10	222.75	219.40	219.60	28,778
06 Mar 26	221.30000 -4.05	224.70	220.30	224.50	32,489
05 Mar 26	225.35001 -2.10	227.20	223.10	226.20	28,162
04 Mar 26	227.45000 +0.45	228.00	225.30	226.10	19,026
03 Mar 26	227.00000 +0.40	229.10	224.55	225.20	38,662
02 Mar 26	226.60001 -1.35	226.95	221.15	221.60	35,964
27 Feb 26	227.95000 -3.05	231.45	227.00	230.05	20,512
26 Feb 26	231.00000 -0.70	233.50	229.65	231.90	36,988
25 Feb 26	231.70000 +0.20	232.60	229.70	230.50	14,644
24 Feb 26	231.50000 +5.85	233.40	226.05	226.50	28,820
23 Feb 26	225.64999 +3.10	226.80	222.45	222.80	26,319
20 Feb 26	222.55000 -1.80	223.15	219.85	222.50	17,186
19 Feb 26	224.35001 -1.05	225.00	222.40	223.70	19,518
18 Feb 26	225.39999 +5.75	225.40	222.20	223.80	18,772
17 Feb 26	219.64999 +3.20	221.10	215.10	215.40	18,800
16 Feb 26	216.45000 -1.85	217.05	215.70	216.40	16,848
13 Feb 26	218.30000 -6.10	222.30	218.00	221.50	32,499
12 Feb 26	224.39999 -10.40	232.20	224.40	232.15	30,541
11 Feb 26	234.80000 +5.00	236.00	229.05	229.80	15,764
10 Feb 26	229.80000 -0.30	231.20	229.50	229.55	10,581
09 Feb 26	230.10001 -6.30	234.35	229.10	233.25	21,777
06 Feb 26	236.39999 +3.10	237.40	231.95	232.85	32,833
05 Feb 26	233.30000 -1.25	236.30	231.95	232.35	44,891
04 Feb 26	234.55000 +6.25	235.35	227.70	228.45	56,332
03 Feb 26	228.30000 +4.20	230.15	226.40	227.15	46,712
02 Feb 26	224.10001 +7.65	224.75	216.25	216.45	47,667
30 Jan 26	216.45000 +2.40	217.70	212.00	215.35	45,458
29 Jan 26	214.05000 +0.10	217.00	213.55	215.50	43,028
28 Jan 26	213.95000 -3.55	216.75	213.35	216.75	25,212
27 Jan 26	217.50000 +2.90	219.30	215.50	216.60	33,289
26 Jan 26	214.60001 +3.60	214.80	209.10	209.80	36,157
23 Jan 26	211.00000 -1.45	212.55	208.45	212.00	17,877
22 Jan 26	212.45000 +1.50	214.30	212.05	212.90	41,375
21 Jan 26	210.95000 -3.50	212.30	209.05	210.60	55,976
20 Jan 26	214.45000 -1.95	217.15	213.85	215.50	71,880
19 Jan 26	216.39999 -4.65	217.75	214.80	216.25	48,139
16 Jan 26	221.05000 -3.40	222.70	220.70	222.35	23,955
15 Jan 26	224.45000 +2.90	225.05	223.20	223.70	72,079
14 Jan 26	221.55000 -2.15	223.90	221.30	223.50	13,529
13 Jan 26	223.70000 +0.80	224.30	221.50	222.85	17,319
12 Jan 26	222.89999 +1.65	223.50	219.95	221.20	36,402
09 Jan 26	221.25000 +1.10	224.10	220.40	222.40	40,035
08 Jan 26	220.14999 -4.05	222.65	218.65	222.20	115,785
07 Jan 26	224.20000 -0.65	225.35	223.40	223.80	23,721
06 Jan 26	224.85001 -4.40	228.60	224.50	227.90	35,813
05 Jan 26	229.25000 -1.30	232.35	229.25	231.25	25,571
02 Jan 26	230.55000 -1.90	236.80	229.90	233.00	42,707
30 Dec 25	232.45000 +0.20	232.55	231.75	232.30	4,384
29 Dec 25	232.25000 +1.20	232.75	230.70	231.20	24,605
23 Dec 25	231.05000 -0.55	231.05	229.40	229.90	25,272
22 Dec 25	231.60001 -0.15	233.70	230.80	233.55	14,264
19 Dec 25	231.75000 -0.60	232.70	231.00	232.30	21,556
18 Dec 25	232.35001 +0.20	233.25	227.45	231.20	63,734
17 Dec 25	232.14999 -0.05	235.10	232.15	233.80	13,520
16 Dec 25	232.20000 -1.75	232.85	230.85	232.00	22,403
15 Dec 25	233.95000 -2.80	238.30	232.75	237.00	21,228
12 Dec 25	236.75000 +1.15	237.70	236.20	237.00	23,888
11 Dec 25	235.60001 -3.45	239.15	233.60	236.85	35,499
10 Dec 25	239.05000 +0.40	239.10	237.40	238.05	10,444
09 Dec 25	238.64999 +0.20	240.45	237.70	238.00	15,185
08 Dec 25	238.45000 -1.45	239.95	238.15	238.95	29,691
05 Dec 25	239.89999 -0.85	241.40	239.90	240.80	19,159
04 Dec 25	240.75000 -4.95	243.75	240.00	243.40	16,214
03 Dec 25	245.70000 -0.15	247.20	244.85	246.65	26,710
02 Dec 25	245.85001 +6.55	247.55	241.75	243.00	34,264
01 Dec 25	239.30000 +1.00	239.35	237.45	238.65	25,173
28 Nov 25	238.30000 -1.90	241.20	238.10	240.25	18,412
27 Nov 25	240.20000 -0.35	240.60	239.20	239.95	10,948
26 Nov 25	240.55000 +0.25	241.25	238.90	240.25	14,191
25 Nov 25	240.30000 +1.50	242.40	237.15	238.75	28,281
24 Nov 25	238.80000 +3.80	239.20	234.50	235.70	25,617
21 Nov 25	235.00000 -0.05	235.80	229.35	230.10	39,770
20 Nov 25	235.05000 +1.20	238.60	233.35	234.00	39,047
19 Nov 25	233.85001 +2.80	235.65	229.30	230.10	16,449
18 Nov 25	231.05000 -0.10	233.10	228.75	229.70	60,700
17 Nov 25	231.14999 -4.50	235.25	230.00	234.50	25,550
14 Nov 25	235.64999 +0.15	236.40	232.00	234.40	58,847
13 Nov 25	235.50000 -1.20	238.00	234.00	235.65	17,641
12 Nov 25	236.70000 +1.80	239.25	234.95	238.65	19,651
11 Nov 25	234.89999 +2.15	236.80	232.40	232.80	18,745
10 Nov 25	232.75000 +0.20	236.65	232.55	233.10	43,292
07 Nov 25	232.55000 -2.90	234.90	231.05	234.30	25,521
06 Nov 25	235.45000 -0.15	237.10	232.45	233.60	27,697
05 Nov 25	235.60001 +0.00	235.60	232.80	234.25	19,440
04 Nov 25	235.60001 +3.65	235.80	229.50	230.55	44,287
03 Nov 25	231.95000 -4.45	235.70	231.25	234.10	38,474
31 Oct 25	236.39999 +1.55	240.90	233.50	240.20	51,111
30 Oct 25	234.85001 +4.35	236.90	232.20	234.10	39,531
29 Oct 25	230.50000 -0.25	233.20	229.40	231.20	43,921
28 Oct 25	230.75000 +2.25	231.95	229.95	230.55	19,706
27 Oct 25	228.50000 +1.95	229.40	227.25	227.60	33,906
24 Oct 25	226.55000 +2.65	226.55	223.15	224.15	22,880
23 Oct 25	223.89999 +1.50	224.20	222.05	224.05	42,250
22 Oct 25	222.39999 -4.85	226.65	222.20	226.30	30,928
21 Oct 25	227.25000 +1.70	228.45	224.55	224.95	26,512
20 Oct 25	225.55000 +12.35	226.00	216.85	217.00	65,605
17 Oct 25	213.20000 +0.40	214.20	208.15	210.00	40,431
16 Oct 25	212.80000 -1.65	215.05	211.45	214.45	22,085
15 Oct 25	214.45000 +1.65	216.50	212.85	213.90	13,739
14 Oct 25	212.80000 -2.25	213.50	211.35	212.85	24,113
13 Oct 25	215.05000 +0.55	216.15	212.85	214.20	53,066
10 Oct 25	214.50000 -5.65	221.40	213.85	219.40	18,714
09 Oct 25	220.14999 -1.75	222.15	219.95	222.00	22,046
08 Oct 25	221.89999 +2.15	222.50	219.85	220.20	23,101
07 Oct 25	219.75000 -0.05	220.65	218.75	219.10	25,823
06 Oct 25	219.80000 -0.40	222.20	218.15	220.50	31,368
03 Oct 25	220.20000 +0.05	220.65	215.95	220.15	23,575
02 Oct 25	220.14999 +2.05	220.20	216.90	218.00	43,155
01 Oct 25	218.10001 +0.95	220.00	213.50	214.00	43,840
30 Sep 25	217.14999 +1.00	218.15	215.50	216.15	24,174
29 Sep 25	216.14999 -2.40	218.00	215.60	217.80	21,708
26 Sep 25	218.55000 +1.35	219.70	217.20	219.70	50,814
25 Sep 25	217.20000 +2.65	217.55	213.95	214.60	45,357
24 Sep 25	214.55000 -2.40	217.80	214.30	215.50	20,011
23 Sep 25	216.95000 +0.35	218.10	215.90	217.30	41,129
22 Sep 25	216.60001 +9.90	217.55	207.75	209.35	71,547
19 Sep 25	206.70000 +4.35	206.85	202.15	202.20	59,192
18 Sep 25	202.35001 +0.00	204.60	201.20	203.70	38,354
17 Sep 25	202.35001 +0.35	202.55	200.25	200.35	24,018
16 Sep 25	202.00000 +0.70	203.75	199.98	200.45	28,498
15 Sep 25	201.30000 +1.66	202.40	199.88	200.00	39,188
12 Sep 25	199.64000 +4.88	200.00	194.42	195.56	46,000
11 Sep 25	194.75999 +1.42	195.52	193.52	194.20	46,696
10 Sep 25	193.34000 -8.11	200.35	193.34	200.10	50,148
09 Sep 25	201.45000 -1.65	202.75	200.95	202.25	24,720
08 Sep 25	203.10001 -1.30	205.20	203.10	205.10	23,483
05 Sep 25	204.39999 +0.65	205.65	203.35	205.30	26,577
04 Sep 25	203.75000 +1.55	205.90	203.60	204.65	36,212
03 Sep 25	202.20000 +7.28	205.70	201.45	202.20	47,119
02 Sep 25	194.92000 -2.92	198.88	194.92	197.78	45,597
01 Sep 25	197.84000 -0.60	198.44	196.76	197.90	17,597
29 Aug 25	198.44000 +0.12	200.10	197.84	199.22	27,511
28 Aug 25	198.32001 +0.52	199.18	196.94	198.08	23,661
27 Aug 25	197.80000 +3.00	199.12	197.04	197.88	18,930
26 Aug 25	194.80000 -0.94	195.72	192.92	195.12	19,186
25 Aug 25	195.74001 +0.96	196.12	193.36	194.18	28,516
22 Aug 25	194.78000 +0.62	195.46	193.60	193.60	23,106
21 Aug 25	194.16000 -0.56	194.72	192.86	194.30	20,512
20 Aug 25	194.72000 -3.56	197.50	193.60	197.50	30,876
19 Aug 25	198.28000 +0.46	199.42	196.48	197.90	23,727
18 Aug 25	197.82001 +0.58	199.58	197.26	198.02	29,551
15 Aug 25	197.24001 -1.86	200.10	196.72	199.90	38,867
14 Aug 25	199.10001 +1.10	201.40	198.18	199.08	38,460
13 Aug 25	198.00000 +1.46	200.10	196.00	196.44	37,385
12 Aug 25	196.53999 -0.08	197.80	194.50	195.00	31,757
11 Aug 25	196.62000 +4.26	196.80	193.76	196.78	66,423
08 Aug 25	192.36000 +3.24	192.46	188.16	190.00	54,919
07 Aug 25	189.12000 +5.04	189.62	185.90	187.18	114,413
06 Aug 25	184.08000 +7.62	184.08	175.40	176.00	41,838
05 Aug 25	176.46001 -1.42	177.34	175.32	176.50	33,150
04 Aug 25	177.88000 +1.84	179.50	175.18	175.18	53,046
01 Aug 25	176.03999 -6.34	186.00	176.00	185.68	142,927
31 Jul 25	182.38000 -0.44	183.92	181.94	182.84	59,530
30 Jul 25	182.82001 -0.96	185.24	182.14	183.12	47,842
29 Jul 25	183.78000 -0.86	186.30	183.50	185.00	47,830
28 Jul 25	184.64000 +1.88	184.64	183.20	183.30	40,900
25 Jul 25	182.75999 -0.20	183.42	181.80	182.12	38,678
24 Jul 25	182.96001 +1.38	183.14	181.36	181.36	25,313
23 Jul 25	181.58000 -0.04	184.04	181.14	183.60	27,332
22 Jul 25	181.62000 -0.70	183.00	181.50	182.00	25,036
21 Jul 25	182.32001 +1.32	185.00	181.60	182.00	45,337
18 Jul 25	181.00000 -0.40	181.36	179.90	181.00	32,868
17 Jul 25	181.39999 +2.60	182.72	181.00	182.72	29,152
16 Jul 25	178.80000 -3.26	183.52	178.80	179.98	58,958
15 Jul 25	182.06000 +3.56	182.12	178.98	179.02	55,192
14 Jul 25	178.50000 -1.74	180.56	177.80	179.62	23,155
11 Jul 25	180.24001 -1.96	181.44	179.40	180.90	40,108
10 Jul 25	182.20000 +4.68	182.86	178.72	178.82	41,233
09 Jul 25	177.52000 -1.82	179.90	177.02	179.10	43,244
08 Jul 25	179.34000 -1.24	180.66	178.18	178.94	24,212
07 Jul 25	180.58000 +0.26	184.04	180.22	181.02	29,746
04 Jul 25	180.32001 -1.58	181.48	180.06	181.04	25,609
03 Jul 25	181.89999 +1.96	182.36	178.00	180.50	53,463
02 Jul 25	179.94000 +3.40	181.40	177.22	178.18	87,480
01 Jul 25	176.53999 +6.32	178.44	173.48	174.06	80,192
30 Jun 25	170.22000 -1.84	172.88	170.14	171.82	32,037
27 Jun 25	172.06000 +1.20	173.24	171.56	172.38	33,339
26 Jun 25	170.86000 -2.92	173.16	169.48	173.04	89,660
25 Jun 25	173.78000 +0.52	175.50	173.14	173.42	29,723
24 Jun 25	173.25999 -0.10	176.46	172.72	175.50	53,456
23 Jun 25	173.36000 +1.42	176.18	173.36	173.80	76,983
20 Jun 25	171.94000 +2.94	174.50	169.90	170.06	59,058
19 Jun 25	169.00000 -1.66	170.80	169.00	170.22	25,594
18 Jun 25	170.66000 -0.80	171.54	169.92	170.04	25,999
17 Jun 25	171.46001 +1.16	171.64	169.88	170.68	25,972
16 Jun 25	170.30000 -0.32	171.16	169.62	170.36	54,064
13 Jun 25	170.62000 -0.56	173.88	169.76	170.00	53,470
12 Jun 25	171.17999 -3.84	173.34	170.42	172.80	42,364
11 Jun 25	175.02000 -2.52	178.14	175.00	177.54	46,255
10 Jun 25	177.53999 -1.60	178.88	175.04	177.02	71,679
09 Jun 25	179.14000 +0.90	180.60	178.68	178.68	45,379
06 Jun 25	178.24001 -0.52	180.66	176.32	176.54	51,715
05 Jun 25	178.75999 -0.08	178.88	175.50	177.20	61,846
04 Jun 25	178.84000 +0.76	180.24	176.62	178.40	47,803
03 Jun 25	178.08000 +2.62	178.48	175.68	176.34	29,023
02 Jun 25	175.46001 +0.12	176.98	173.92	175.00	37,651
30 May 25	175.34000 -0.86	176.92	173.72	175.92	53,868
29 May 25	176.20000 -1.90	184.38	176.20	183.80	67,012
28 May 25	178.10001 +2.20	179.32	176.38	176.98	38,617
27 May 25	175.89999 -0.60	176.02	173.84	174.80	49,244
26 May 25	176.50000 +2.92	176.50	174.24	175.50	46,511
23 May 25	173.58000 -5.02	178.12	169.88	178.00	129,631
22 May 25	178.60001 -3.54	179.42	177.00	178.80	47,680
21 May 25	182.14000 -2.26	182.66	180.24	181.96	49,338
20 May 25	184.39999 -0.06	185.44	183.84	185.00	38,084
19 May 25	184.46001 -4.26	185.78	181.60	185.78	50,927
16 May 25	188.72000 -1.56	190.00	188.08	188.38	49,145
15 May 25	190.28000 +0.52	190.28	186.98	189.00	77,024
14 May 25	189.75999 +0.50	190.86	188.12	190.00	63,067
13 May 25	189.25999 +1.26	190.40	187.72	188.60	61,316
12 May 25	188.00000 +11.58	192.04	182.92	183.40	174,839
09 May 25	176.42000 +0.64	177.82	175.08	176.40	58,010
08 May 25	175.78000 +4.88	176.46	172.22	175.64	46,953
07 May 25	170.89999 -4.94	176.92	170.78	176.50	58,965
06 May 25	175.84000 +0.04	176.00	173.62	175.02	71,877
05 May 25	175.80000 -5.00	180.96	174.96	180.16	88,656
02 May 25	180.80000 -4.72	183.74	178.00	182.90	163,710
30 Apr 25	185.52000 +0.76	185.94	181.84	185.14	73,474
29 Apr 25	184.75999 +2.30	186.32	182.96	185.18	44,480
28 Apr 25	182.46001 +0.40	185.90	182.46	184.02	53,909
25 Apr 25	182.06000 +0.56	184.40	180.76	183.88	65,298
24 Apr 25	181.50000 +1.84	181.70	177.30	179.20	60,805
23 Apr 25	179.66000 +6.64	183.16	178.96	179.66	81,355
22 Apr 25	173.02000 +0.30	173.80	169.06	169.94	55,948
17 Apr 25	172.72000 -1.82	174.40	171.00	172.30	127,846
16 Apr 25	174.53999 -4.62	178.52	172.70	174.44	88,191
15 Apr 25	179.16000 +0.34	180.00	176.14	178.70	104,607
14 Apr 25	178.82001 +8.46	188.00	178.82	185.20	393,719
11 Apr 25	170.36000 +1.80	171.24	162.98	171.20	176,133
10 Apr 25	168.56000 +6.88	179.94	168.56	179.00	266,758
09 Apr 25	161.67999 -7.52	163.24	152.00	156.02	464,213
08 Apr 25	169.20000 +5.50	174.50	166.48	167.20	238,195
07 Apr 25	163.70000 -13.30	177.00	155.00	156.00	594,221
04 Apr 25	177.00000 -8.20	184.40	172.16	182.20	525,631
03 Apr 25	185.20000 -21.40	192.44	182.84	191.50	265,138
02 Apr 25	206.60001 +0.50	207.25	204.00	206.30	52,271
01 Apr 25	206.10001 +2.90	207.00	203.00	205.00	66,732
31 Mar 25	203.20000 +1.00	203.60	198.60	199.00	120,464
28 Mar 25	202.20000 -4.85	207.05	201.65	206.00	49,661
27 Mar 25	207.05000 -0.20	207.20	204.70	205.35	30,640
26 Mar 25	207.25000 +1.05	208.70	206.20	207.65	40,394
25 Mar 25	206.20000 +3.30	207.00	203.50	204.55	33,383
24 Mar 25	202.89999 +4.16	204.25	202.10	202.70	56,392
21 Mar 25	198.74001 +1.12	198.94	193.50	196.84	102,063
20 Mar 25	197.62000 +0.06	200.75	197.00	198.88	57,491
19 Mar 25	197.56000 +2.32	200.70	195.20	195.22	46,764
18 Mar 25	195.24001 +1.60	197.06	194.80	195.42	51,814
17 Mar 25	193.64000 -1.70	197.14	192.18	195.78	56,504
14 Mar 25	195.34000 -0.32	196.66	192.90	194.62	79,564
13 Mar 25	195.66000 -4.59	199.94	194.90	198.20	74,982
12 Mar 25	200.25000 -0.25	204.30	196.88	201.70	144,909
11 Mar 25	200.50000 -8.15	209.25	200.05	208.25	149,255
10 Mar 25	208.64999 -11.20	219.80	206.95	219.80	146,444
07 Mar 25	219.85001 +1.15	220.70	215.45	216.00	70,295
06 Mar 25	218.70000 +5.15	219.65	215.80	217.30	71,860
05 Mar 25	213.55000 -13.30	222.75	213.55	222.40	85,989
04 Mar 25	226.85001 -3.30	228.00	224.40	226.85	132,000
03 Mar 25	230.14999 +2.10	232.90	229.10	232.90	55,810
28 Feb 25	228.05000 -3.95	229.00	225.90	228.10	59,075
27 Feb 25	232.00000 +0.90	233.00	227.95	229.60	51,255
26 Feb 25	231.10001 -4.55	235.45	229.95	235.45	56,984
25 Feb 25	235.64999 -0.50	237.60	232.95	235.30	78,400
24 Feb 25	236.14999 -0.05	237.65	230.75	234.15	92,766
21 Feb 25	236.20000 +1.15	236.65	233.95	234.45	36,258
20 Feb 25	235.05000 +0.45	236.00	233.30	233.40	55,125
19 Feb 25	234.60001 +0.80	235.80	233.30	234.10	51,131
18 Feb 25	233.80000 +2.10	234.55	232.55	233.90	44,452
17 Feb 25	231.70000 -0.50	233.70	231.65	233.40	30,490
14 Feb 25	232.20000 +1.90	233.20	229.25	231.65	78,932
13 Feb 25	230.30000 +3.75	231.35	225.95	227.00	79,640
12 Feb 25	226.55000 +0.05	227.00	223.20	224.70	55,470
11 Feb 25	226.50000 +4.20	226.90	219.15	220.20	116,599
10 Feb 25	222.30000 +0.55	223.60	221.00	221.15	41,995
07 Feb 25	221.75000 -1.40	225.20	221.55	224.55	43,063
06 Feb 25	223.14999 +2.10	225.50	222.45	224.15	50,792
05 Feb 25	221.05000 -1.75	223.00	216.55	222.85	137,258
04 Feb 25	222.80000 +2.45	222.80	218.90	220.00	60,915
03 Feb 25	220.35001 -9.80	227.05	219.50	225.00	176,268
31 Jan 25	230.14999 +1.65	238.95	229.70	235.00	129,779
30 Jan 25	228.50000 +1.05	230.85	227.60	229.95	71,170
29 Jan 25	227.45000 -2.20	229.30	224.30	228.70	143,195
28 Jan 25	229.64999 +12.05	229.65	218.90	220.90	134,786
27 Jan 25	217.60001 +5.75	218.75	208.20	208.55	245,197
24 Jan 25	211.85001 -3.65	216.10	211.60	213.65	75,417
23 Jan 25	215.50000 +1.60	218.50	213.65	214.35	84,355
22 Jan 25	213.89999 +2.35	214.30	210.70	213.30	112,639
21 Jan 25	211.55000 -12.05	219.85	211.10	218.75	171,397
20 Jan 25	223.60001 -0.45	224.30	221.80	224.00	74,092
17 Jan 25	224.05000 +0.80	225.90	222.05	222.30	82,068
16 Jan 25	223.25000 -7.55	234.40	223.25	233.30	77,936
15 Jan 25	230.80000 +3.05	231.45	226.05	226.90	63,122
14 Jan 25	227.75000 +1.40	230.45	227.50	229.15	44,970
13 Jan 25	226.35001 -2.20	230.40	225.05	230.00	73,873
10 Jan 25	228.55000 -7.55	236.00	228.15	235.50	74,637
09 Jan 25	236.10001 +0.25	236.10	234.75	235.25	15,010
08 Jan 25	235.85001 +0.95	236.60	233.50	234.70	44,803
07 Jan 25	234.89999 -1.90	236.55	232.30	235.00	94,996
06 Jan 25	236.80000 +0.35	238.15	234.05	236.00	74,799
03 Jan 25	236.45000 -2.50	237.55	235.30	236.85	98,330
02 Jan 25	238.95000 -3.10	243.20	237.55	242.60	91,667
30 Dec 24	242.05000 -2.20	245.00	242.05	244.50	21,314
27 Dec 24	244.25000 -0.65	248.75	243.65	247.65	40,698
23 Dec 24	244.89999 +2.60	245.90	244.05	245.10	84,592
20 Dec 24	242.30000 +0.30	242.30	236.90	239.20	88,396
19 Dec 24	242.00000 +0.20	242.00	237.35	238.40	70,147
18 Dec 24	241.80000 +1.20	242.25	239.65	241.80	51,581
17 Dec 24	240.60001 +2.85	241.10	237.90	238.45	28,406
16 Dec 24	237.75000 +2.50	238.45	235.95	236.40	40,612
13 Dec 24	235.25000 -1.25	237.60	234.85	236.85	44,968
12 Dec 24	236.50000 -1.90	237.40	234.05	234.55	48,930
11 Dec 24	238.39999 +4.10	239.00	235.35	235.70	43,477
10 Dec 24	234.30000 +1.00	235.75	233.50	234.00	48,074
09 Dec 24	233.30000 +2.80	233.55	228.40	229.70	52,861
06 Dec 24	230.50000 +1.00	231.55	227.40	229.50	34,897
05 Dec 24	229.50000 -0.85	231.20	229.30	230.05	35,382
04 Dec 24	230.35001 +0.90	232.40	230.35	230.80	68,324
03 Dec 24	229.45000 +1.05	229.70	227.05	228.35	33,251
02 Dec 24	228.39999 +4.30	229.95	224.60	224.60	63,279
29 Nov 24	224.10001 +1.10	224.10	221.90	222.40	28,595
28 Nov 24	223.00000 +1.00	224.35	223.00	223.45	20,904
27 Nov 24	222.00000 -2.00	223.85	220.95	223.65	91,781
26 Nov 24	224.00000 +3.35	225.00	220.85	221.40	35,173
25 Nov 24	220.64999 +0.05	222.00	219.25	220.00	36,303
22 Nov 24	220.60001 +2.45	221.15	217.60	218.00	76,807
21 Nov 24	218.14999 +3.25	218.65	214.35	217.30	71,700
20 Nov 24	214.89999 -1.90	218.05	214.90	215.60	92,690
19 Nov 24	216.80000 +0.25	216.80	213.20	215.85	59,076
18 Nov 24	216.55000 +3.15	216.85	212.80	213.55	82,861
15 Nov 24	213.39999 -0.90	215.15	212.90	214.60	69,338
14 Nov 24	214.30000 +2.25	214.85	212.55	212.55	45,688
13 Nov 24	212.05000 -0.15	212.25	209.90	210.65	42,099
12 Nov 24	212.20000 +2.95	212.45	209.95	210.05	38,036
11 Nov 24	209.25000 -2.35	213.00	209.15	212.90	35,658
08 Nov 24	211.60001 +1.65	212.40	210.70	211.40	35,720
07 Nov 24	209.95000 +0.25	209.95	207.15	207.45	48,966
06 Nov 24	209.70000 +5.40	210.80	206.80	210.60	99,669
05 Nov 24	204.30000 +1.00	205.50	202.30	203.50	49,198
04 Nov 24	203.30000 -1.85	204.10	201.75	203.00	51,648
01 Nov 24	205.14999 -4.40	207.30	202.75	205.10	91,385
31 Oct 24	209.55000 -3.55	211.90	208.90	211.40	50,062
30 Oct 24	213.10001 -2.85	215.50	212.40	215.40	53,677
29 Oct 24	215.95000 -0.40	216.95	214.55	215.55	35,576
28 Oct 24	216.35001 +1.90	216.60	214.25	215.15	57,793
25 Oct 24	214.45000 +1.50	215.30	209.75	211.40	58,984
24 Oct 24	212.95000 -3.50	214.85	211.60	214.30	38,871
23 Oct 24	216.45000 -0.40	218.30	216.45	218.00	36,556
22 Oct 24	216.85001 -0.65	218.30	215.10	218.30	32,563
21 Oct 24	217.50000 +1.25	217.95	215.15	215.95	34,301
18 Oct 24	216.25000 +1.90	218.50	215.40	215.40	76,625
17 Oct 24	214.35001 +2.20	216.20	213.30	214.20	92,563
16 Oct 24	212.14999 -4.15	215.60	211.40	215.40	28,717
15 Oct 24	216.30000 +5.75	217.65	211.20	213.00	101,549
14 Oct 24	210.55000 +2.45	212.00	208.00	208.00	50,386
11 Oct 24	208.10001 -0.90	209.90	208.00	209.20	17,221
10 Oct 24	209.00000 +0.60	209.85	207.80	209.80	42,211
09 Oct 24	208.39999 +2.90	208.40	204.85	205.25	23,824
08 Oct 24	205.50000 +0.40	206.00	201.85	202.40	40,142
07 Oct 24	205.10001 +0.30	205.65	203.65	205.25	36,796
04 Oct 24	204.80000 +0.60	207.90	203.80	203.80	34,940
03 Oct 24	204.20000 -1.15	205.55	203.65	205.00	19,329
02 Oct 24	205.35001 +1.60	205.35	201.90	203.65	146,365
01 Oct 24	203.75000 -4.50	210.60	202.75	209.80	57,210
30 Sep 24	208.25000 +4.25	208.25	203.50	203.50	69,278
27 Sep 24	204.00000 +1.15	205.30	203.35	203.45	45,374
26 Sep 24	202.85001 +0.75	205.10	202.75	203.80	50,588
25 Sep 24	202.10001 -1.35	203.15	200.60	202.40	52,097
24 Sep 24	203.45000 -1.85	205.75	202.50	203.80	32,617
23 Sep 24	205.30000 -1.50	206.10	203.10	204.70	28,694
20 Sep 24	206.80000 +1.85	207.15	203.55	204.05	53,432
19 Sep 24	204.95000 +6.87	206.60	200.00	200.30	88,548
18 Sep 24	198.08000 +3.50	199.34	193.54	195.02	35,063
17 Sep 24	194.58000 +0.12	195.14	193.02	194.68	41,818
16 Sep 24	194.46001 -7.39	199.50	192.36	199.10	61,888
13 Sep 24	201.85001 +0.25	202.55	200.35	201.10	14,469
12 Sep 24	201.60001 +2.94	202.80	199.36	202.40	31,569
11 Sep 24	198.66000 -0.78	202.50	198.00	198.18	25,664
10 Sep 24	199.44000 +0.66	199.78	196.60	198.76	65,865
09 Sep 24	198.78000 -0.76	201.90	196.66	200.70	40,942
06 Sep 24	199.53999 -1.31	203.35	198.70	199.80	32,997
05 Sep 24	200.85001 +3.57	203.25	197.24	198.08	55,744
04 Sep 24	197.28000 -5.87	200.55	196.40	199.56	84,209
03 Sep 24	203.14999 -4.15	207.85	202.60	207.60	23,881
02 Sep 24	207.30000 +0.85	208.15	206.15	207.00	13,676
30 Aug 24	206.45000 -3.20	208.90	205.95	208.10	25,724
29 Aug 24	209.64999 +6.05	210.40	204.00	204.00	47,339
28 Aug 24	203.60001 -0.90	206.60	203.45	204.20	22,509
27 Aug 24	204.50000 +2.90	204.85	201.75	201.95	51,572
26 Aug 24	201.60001 -0.40	203.70	200.35	202.30	20,867
23 Aug 24	202.00000 -1.60	204.70	201.55	202.90	17,661
22 Aug 24	203.60001 +0.25	205.50	202.65	202.95	24,578
21 Aug 24	203.35001 -0.65	205.00	203.20	204.05	12,512
20 Aug 24	204.00000 +1.10	204.60	203.00	203.90	19,522
19 Aug 24	202.89999 -2.05	205.05	201.90	204.10	26,264
16 Aug 24	204.95000 +0.95	205.95	202.80	205.50	25,999
15 Aug 24	204.00000 +1.90	205.35	201.40	202.25	29,908
14 Aug 24	202.10001 +0.25	202.10	199.14	202.00	65,951
13 Aug 24	201.85001 +2.99	202.40	199.22	199.90	17,209
12 Aug 24	198.86000 +1.64	200.70	197.50	198.96	32,507
09 Aug 24	197.22000 +2.48	197.48	193.10	195.80	56,365
08 Aug 24	194.74001 -0.62	195.58	191.00	194.00	69,000
07 Aug 24	195.36000 +5.82	195.36	189.00	191.40	52,217
06 Aug 24	189.53999 -2.86	193.34	184.30	193.00	122,493
05 Aug 24	192.39999 -11.20	194.08	178.48	180.20	526,124
02 Aug 24	203.60001 -0.95	206.00	196.26	201.30	90,221
01 Aug 24	204.55000 -1.40	208.40	204.10	207.15	44,104
31 Jul 24	205.95000 +4.70	206.55	202.65	203.15	41,186
30 Jul 24	201.25000 +0.90	203.80	201.05	201.90	25,704
29 Jul 24	200.35001 -0.30	202.65	199.76	201.85	27,939
26 Jul 24	200.64999 -0.80	202.95	199.00	201.25	26,929
25 Jul 24	201.45000 +0.00	202.65	198.18	200.90	77,382
24 Jul 24	201.45000 -7.55	208.10	201.25	206.05	62,407
23 Jul 24	209.00000 +3.15	209.00	205.20	206.05	37,893
22 Jul 24	205.85001 +0.10	209.45	205.70	206.55	38,919
19 Jul 24	205.75000 +1.15	208.30	204.05	206.25	39,267
18 Jul 24	204.60001 -4.75	212.10	204.45	211.85	83,108
17 Jul 24	209.35001 -5.50	214.05	207.55	214.00	64,132
16 Jul 24	214.85001 -1.00	216.95	214.30	216.55	43,373
15 Jul 24	215.85001 +3.20	217.30	213.70	214.30	62,505
12 Jul 24	212.64999 +4.15	213.00	209.30	209.35	42,667
11 Jul 24	208.50000 -4.95	214.95	208.20	214.60	71,769
10 Jul 24	213.45000 +2.55	214.05	211.20	211.55	42,555
09 Jul 24	210.89999 +2.10	212.00	209.25	210.70	32,186
08 Jul 24	208.80000 +1.20	210.40	206.00	209.45	48,618
05 Jul 24	207.60001 +3.10	208.45	204.30	204.70	30,523
04 Jul 24	204.50000 +0.70	205.05	203.85	204.65	23,221
03 Jul 24	203.80000 -0.70	205.10	202.60	204.75	24,812
02 Jul 24	204.50000 +3.90	205.10	200.50	201.50	48,852
01 Jul 24	200.60001 +0.70	200.95	195.64	197.18	44,332
28 Jun 24	199.89999 +1.04	202.05	199.58	200.50	58,048
27 Jun 24	198.86000 -1.00	201.10	198.32	199.10	36,613
26 Jun 24	199.86000 +3.76	200.10	195.66	195.80	43,266
25 Jun 24	196.10001 -2.08	197.42	194.40	194.98	33,675
24 Jun 24	198.17999 +0.64	198.20	192.46	194.02	64,630
21 Jun 24	197.53999 +1.68	198.30	195.20	195.58	63,763
20 Jun 24	195.86000 -4.59	200.80	195.56	199.72	83,809
19 Jun 24	200.45000 +1.15	200.65	199.44	200.00	39,923
18 Jun 24	199.30000 -2.40	203.70	198.74	202.90	48,215
17 Jun 24	201.70000 +1.96	202.75	198.40	199.60	47,383
14 Jun 24	199.74001 +1.50	201.55	198.92	199.44	50,963
13 Jun 24	198.24001 -1.81	200.80	197.00	198.48	101,930
12 Jun 24	200.05000 +8.85	201.05	190.26	192.00	126,610
11 Jun 24	191.20000 +9.22	191.20	178.16	178.80	143,069
10 Jun 24	181.98000 +0.72	184.06	181.52	183.52	42,069
07 Jun 24	181.25999 +1.28	181.26	178.74	179.24	28,394
06 Jun 24	179.98000 -0.70	180.70	179.36	180.30	66,616
05 Jun 24	180.67999 +2.54	180.68	178.96	179.12	55,475
04 Jun 24	178.14000 -0.10	179.42	177.58	178.02	30,088
03 Jun 24	178.24001 +2.78	179.28	177.56	177.68	59,908
31 May 24	175.46001 -1.30	177.12	175.30	176.78	19,701
30 May 24	176.75999 -0.32	177.38	175.66	175.88	16,202
29 May 24	177.08000 +0.60	177.74	174.42	174.52	45,597
28 May 24	176.48000 +1.36	179.20	174.98	175.32	74,980
27 May 24	175.12000 +0.12	175.12	174.00	174.98	27,445
24 May 24	175.00000 +0.18	175.34	172.78	172.90	36,120
23 May 24	174.82001 -2.28	176.76	174.10	176.76	35,389
22 May 24	177.10001 -0.06	177.86	176.80	177.02	33,718
21 May 24	177.16000 +0.98	177.40	175.38	175.78	28,149
20 May 24	176.17999 +1.74	176.62	173.22	174.58	30,257
17 May 24	174.44000 -0.28	175.76	174.38	174.74	32,789
16 May 24	174.72000 +0.22	175.98	174.26	174.98	46,580
15 May 24	174.50000 +1.82	175.00	172.56	173.00	34,144
14 May 24	172.67999 +0.12	174.04	172.10	172.98	46,287
13 May 24	172.56000 +3.02	172.56	170.54	170.86	55,661
10 May 24	169.53999 -1.00	171.68	169.36	171.30	30,840
09 May 24	170.53999 +0.96	170.70	169.30	169.78	22,446
08 May 24	169.58000 +0.46	171.04	168.82	169.48	41,745
07 May 24	169.12000 +0.34	171.44	169.08	169.98	46,931
06 May 24	168.78000 -2.66	170.74	167.50	167.90	74,751
03 May 24	171.44000 +11.08	173.40	169.26	169.44	237,916
02 May 24	160.36000 -2.40	161.80	159.26	159.68	45,462
30 Apr 24	162.75999 +0.16	163.40	161.42	162.48	36,315
29 Apr 24	162.60001 +2.78	164.60	159.34	159.70	80,119
26 Apr 24	159.82001 +2.82	160.42	158.20	158.68	37,676
25 Apr 24	157.00000 -0.28	159.54	157.00	157.20	41,674
24 Apr 24	157.28000 +1.72	157.36	155.48	156.66	26,516
23 Apr 24	155.56000 +0.10	156.10	154.12	156.10	59,369
22 Apr 24	155.46001 +0.66	156.30	154.84	155.26	27,708
19 Apr 24	154.80000 -2.68	157.52	154.60	156.00	50,441
18 Apr 24	157.48000 -1.36	158.28	156.72	158.28	43,968
17 Apr 24	158.84000 -0.36	160.34	158.84	158.86	23,458
16 Apr 24	159.20000 -6.06	163.16	158.76	162.32	49,502
15 Apr 24	165.25999 -0.50	166.02	163.22	164.80	83,340
12 Apr 24	165.75999 +7.58	167.60	162.92	163.46	101,859
11 Apr 24	158.17999 +2.16	158.20	156.14	156.32	31,433
10 Apr 24	156.02000 +0.48	157.62	155.50	156.22	27,594
09 Apr 24	155.53999 +0.10	156.30	154.46	155.14	52,353
08 Apr 24	155.44000 -1.02	156.42	155.22	156.20	40,693
05 Apr 24	156.46001 -1.18	157.32	155.96	156.22	24,782
04 Apr 24	157.64000 +0.10	157.70	156.50	156.82	29,062
03 Apr 24	157.53999 +0.46	157.72	156.16	156.58	36,673
02 Apr 24	157.08000 -1.48	158.56	156.30	158.28	49,928
28 Mar 24	158.56000 -0.64	160.40	157.98	160.30	41,151
27 Mar 24	159.20000 +1.20	160.02	156.82	156.90	52,457
26 Mar 24	158.00000 +0.38	158.22	155.88	157.74	62,632
25 Mar 24	157.62000 -1.72	159.40	156.46	158.98	50,984
22 Mar 24	159.34000 +0.66	159.84	157.16	158.22	71,819
21 Mar 24	158.67999 -3.84	162.74	158.16	161.64	52,544
20 Mar 24	162.52000 +1.16	162.78	161.62	161.88	35,610
19 Mar 24	161.36000 +0.08	161.56	159.56	160.30	48,287
18 Mar 24	161.28000 +3.98	163.22	158.16	159.08	110,054
15 Mar 24	157.30000 -1.06	159.90	156.30	159.28	79,875
14 Mar 24	158.36000 +2.16	159.96	156.86	156.90	53,973
13 Mar 24	156.20000 -1.82	158.60	156.14	158.42	72,527
12 Mar 24	158.02000 -0.12	159.36	156.88	158.94	59,513
11 Mar 24	158.14000 +1.02	159.60	156.00	156.62	84,619
08 Mar 24	157.12000 +2.36	157.12	154.24	154.76	56,205
07 Mar 24	154.75999 -0.70	156.28	153.32	153.40	86,239
06 Mar 24	155.46001 -1.20	157.74	155.22	157.00	92,310
05 Mar 24	156.66000 -4.28	159.80	156.16	159.10	128,792
04 Mar 24	160.94000 -3.52	165.46	160.12	164.52	148,787
01 Mar 24	164.46001 -2.24	167.60	163.94	167.52	128,744
29 Feb 24	166.70000 -0.68	168.28	166.20	166.80	55,070
28 Feb 24	167.38000 +0.72	169.34	167.10	168.86	51,692
27 Feb 24	166.66000 -0.20	167.50	166.38	166.88	33,020
26 Feb 24	166.86000 -2.30	168.36	166.62	168.04	37,913
23 Feb 24	169.16000 -0.18	171.02	168.88	169.74	37,951
22 Feb 24	169.34000 +1.02	170.28	168.68	169.04	51,159
21 Feb 24	168.32001 +1.04	169.12	167.54	167.72	44,394
20 Feb 24	167.28000 -1.22	168.76	166.50	168.06	68,800
19 Feb 24	168.50000 -1.30	168.76	168.02	168.48	47,086
16 Feb 24	169.80000 +0.54	172.16	169.12	171.16	48,169
15 Feb 24	169.25999 -1.88	170.84	168.32	170.26	57,433
14 Feb 24	171.14000 -1.84	173.66	170.58	173.28	35,426
13 Feb 24	172.98000 -1.50	173.78	171.86	173.32	73,612
12 Feb 24	174.48000 -1.28	176.18	174.16	174.56	55,147
09 Feb 24	175.75999 +0.80	176.00	174.54	174.66	37,458
08 Feb 24	174.96001 -0.56	176.26	174.30	175.02	27,111
07 Feb 24	175.52000 -0.16	177.30	175.28	175.80	62,276
06 Feb 24	175.67999 +1.22	175.70	174.00	175.20	41,316
05 Feb 24	174.46001 +1.58	175.40	171.52	172.06	74,081
02 Feb 24	172.88000 +1.64	173.46	166.00	167.70	161,750
01 Feb 24	171.24001 +0.22	172.44	170.00	172.20	45,338
31 Jan 24	171.02000 -3.20	173.36	169.90	172.50	65,131
30 Jan 24	174.22000 -2.18	176.66	173.34	176.16	62,707
29 Jan 24	176.39999 -2.50	178.04	175.50	177.10	47,387
26 Jan 24	178.89999 -1.78	179.30	178.06	178.40	50,261
25 Jan 24	180.67999 +1.42	180.72	177.52	178.38	60,306
24 Jan 24	179.25999 -0.04	180.16	178.50	179.44	55,557
23 Jan 24	179.30000 +1.44	180.10	177.30	177.50	80,575
22 Jan 24	177.86000 +3.64	179.34	175.96	176.10	62,700
19 Jan 24	174.22000 +0.90	175.00	173.34	174.26	125,792
18 Jan 24	173.32001 +5.72	173.76	167.24	167.68	92,651
17 Jan 24	167.60001 -1.12	167.78	166.06	167.52	40,803
16 Jan 24	168.72000 +0.10	169.34	166.48	168.72	41,114
15 Jan 24	168.62000 -0.76	169.42	168.02	169.30	38,948
12 Jan 24	169.38000 +1.18	170.10	168.56	169.00	28,548
11 Jan 24	168.20000 -0.04	170.76	167.94	170.24	39,506
10 Jan 24	168.24001 -0.50	169.34	168.12	168.82	47,506
09 Jan 24	168.74001 +1.44	169.42	167.00	169.00	54,470
08 Jan 24	167.30000 +1.14	167.76	164.58	164.90	107,457
05 Jan 24	166.16000 -0.04	166.94	165.06	165.78	84,049
04 Jan 24	166.20000 -2.54	168.98	164.94	168.54	100,218
03 Jan 24	168.74001 -1.90	170.28	168.14	169.30	59,200
02 Jan 24	170.64000 -4.58	173.28	169.12	173.28	91,369
29 Dec 23	175.22000 +0.08	175.54	174.80	174.98	38,076
28 Dec 23	175.14000 +2.60	175.48	173.92	174.04	35,271
27 Dec 23	172.53999 -3.72	174.90	171.90	174.90	48,803
22 Dec 23	176.25999 -1.08	177.10	176.10	176.42	30,626
21 Dec 23	177.34000 -2.40	179.24	176.88	178.52	53,596
20 Dec 23	179.74001 +0.60	180.22	178.40	179.12	50,359
19 Dec 23	179.14000 +0.66	179.66	178.50	178.80	53,116
18 Dec 23	178.48000 -2.80	180.70	177.92	180.40	60,640
15 Dec 23	181.28000 +1.14	181.74	180.16	180.42	38,815
14 Dec 23	180.14000 -1.74	182.52	180.14	182.30	45,661
13 Dec 23	181.88000 +2.62	182.30	180.32	180.42	85,109
12 Dec 23	179.25999 +0.84	179.40	177.92	179.20	54,151
11 Dec 23	178.42000 -2.70	181.52	178.22	180.86	73,050
08 Dec 23	181.12000 +0.84	181.16	179.68	179.68	45,491
07 Dec 23	180.28000 +1.50	180.88	177.96	178.26	59,735
06 Dec 23	178.78000 -0.56	180.22	178.08	179.50	53,574
05 Dec 23	179.34000 +5.68	179.80	173.56	174.00	85,624
04 Dec 23	173.66000 -1.90	175.54	173.34	175.28	55,865
01 Dec 23	175.56000 +2.82	175.88	173.98	174.50	59,607
30 Nov 23	172.74001 -0.60	174.36	172.66	173.20	41,493
29 Nov 23	173.34000 -0.38	174.80	172.72	173.02	45,795
28 Nov 23	173.72000 +0.22	173.72	172.54	173.38	43,658
27 Nov 23	173.50000 +0.14	174.14	172.70	172.70	35,514
24 Nov 23	173.36000 -1.58	175.28	173.04	174.90	37,312
23 Nov 23	174.94000 -1.26	175.80	174.82	175.46	28,743
22 Nov 23	176.20000 +2.50	177.20	174.22	174.30	99,860
21 Nov 23	173.70000 -1.06	174.92	173.48	174.70	41,092
20 Nov 23	174.75999 +1.02	175.28	173.02	173.64	72,707
17 Nov 23	173.74001 -0.30	175.42	173.46	175.10	68,489
16 Nov 23	174.03999 -0.16	175.58	173.12	173.78	55,460
15 Nov 23	174.20000 +2.18	174.40	172.52	172.80	45,075
14 Nov 23	172.02000 -0.84	174.24	172.02	172.68	69,029
13 Nov 23	172.86000 -0.18	174.64	172.48	173.50	68,253
10 Nov 23	173.03999 +1.62	173.28	170.32	170.76	74,872
09 Nov 23	171.42000 +1.30	171.72	170.08	170.42	46,255
08 Nov 23	170.12000 +0.42	171.62	170.00	170.06	50,734
07 Nov 23	169.70000 +3.24	169.90	166.72	166.76	70,118
06 Nov 23	166.46001 +2.34	167.04	163.92	164.52	69,634
03 Nov 23	164.12000 -2.58	164.48	161.16	162.00	92,815
02 Nov 23	166.70000 +3.44	166.94	164.58	164.98	95,539
01 Nov 23	163.25999 +2.54	163.26	160.94	161.40	40,441
31 Oct 23	160.72000 +0.82	160.72	158.44	159.46	59,981
30 Oct 23	159.89999 +0.98	161.42	158.82	159.78	48,459
27 Oct 23	158.92000 -0.02	159.54	157.70	158.56	64,673
26 Oct 23	158.94000 -3.90	162.38	158.54	160.00	110,172
25 Oct 23	162.84000 +0.00	163.54	161.60	162.98	53,876
24 Oct 23	162.84000 +0.58	163.42	162.00	162.52	39,460
23 Oct 23	162.25999 -0.80	163.64	160.30	163.64	74,208
20 Oct 23	163.06000 -3.66	165.94	163.00	165.00	70,732
19 Oct 23	166.72000 -1.24	167.70	165.88	166.86	46,778
18 Oct 23	167.96001 +0.32	168.22	166.10	166.70	57,216
17 Oct 23	167.64000 -1.66	169.40	165.80	169.30	44,184
16 Oct 23	169.30000 -1.24	170.18	166.92	170.18	102,138
13 Oct 23	170.53999 -1.64	172.84	170.50	171.68	50,267
12 Oct 23	172.17999 +3.94	172.68	169.34	169.36	66,687
11 Oct 23	168.24001 -0.94	168.86	167.20	168.50	43,452
10 Oct 23	169.17999 +1.22	169.60	168.00	168.80	52,927
09 Oct 23	167.96001 +1.86	168.06	166.56	166.84	93,197
06 Oct 23	166.10001 +1.34	166.46	164.40	165.64	50,643
05 Oct 23	164.75999 +0.52	165.56	164.14	164.76	38,191
04 Oct 23	164.24001 +0.30	165.20	161.60	162.20	72,414
03 Oct 23	163.94000 -1.56	165.92	163.24	165.72	42,508
02 Oct 23	165.50000 +2.92	165.86	162.34	163.40	157,027
29 Sep 23	162.58000 +1.20	163.52	161.82	161.82	78,583
28 Sep 23	161.38000 -1.10	162.36	158.94	162.32	72,893
27 Sep 23	162.48000 -0.92	164.22	162.02	163.38	31,602
26 Sep 23	163.39999 -2.96	166.00	162.92	166.00	46,942
25 Sep 23	166.36000 +0.90	166.72	163.66	164.42	37,386
22 Sep 23	165.46001 +1.20	165.64	163.46	163.64	55,789
21 Sep 23	164.25999 -1.04	165.40	163.18	164.16	55,687
20 Sep 23	165.30000 -1.06	167.74	165.00	167.46	44,188
19 Sep 23	166.36000 +0.00	167.44	165.74	166.88	52,771
18 Sep 23	166.36000 +2.54	167.70	163.74	164.82	66,349
15 Sep 23	163.82001 -0.52	166.50	163.56	165.60	71,114
14 Sep 23	164.34000 +1.10	164.72	162.32	162.62	59,051
13 Sep 23	163.24001 -1.72	165.12	162.20	164.00	151,224
12 Sep 23	164.96001 -1.24	168.08	164.34	167.68	80,257
11 Sep 23	166.20000 -1.84	168.58	164.96	167.48	91,614
08 Sep 23	168.03999 +2.16	168.22	165.48	166.90	77,227
07 Sep 23	165.88000 -5.98	168.70	162.36	168.36	156,824
06 Sep 23	171.86000 -4.66	176.00	171.50	175.88	80,920
05 Sep 23	176.52000 +1.22	177.00	174.20	175.62	82,194
04 Sep 23	175.30000 +0.34	176.38	175.08	175.88	35,602
01 Sep 23	174.96001 +1.34	174.98	173.34	173.68	51,477
31 Aug 23	173.62000 +2.66	174.02	171.82	171.82	61,595
30 Aug 23	170.96001 +2.00	171.50	168.56	169.80	60,593
29 Aug 23	168.96001 +3.38	168.96	166.36	167.20	44,683
28 Aug 23	165.58000 +1.12	166.78	165.00	165.44	42,997
25 Aug 23	164.46001 +0.08	164.68	163.20	163.24	46,400
24 Aug 23	164.38000 -2.30	168.78	163.88	168.38	93,291
23 Aug 23	166.67999 +3.48	167.10	163.82	163.90	67,232
22 Aug 23	163.20000 +3.26	163.56	161.04	161.20	86,577
21 Aug 23	159.94000 +0.30	161.12	159.68	160.24	61,303
18 Aug 23	159.64000 -0.62	160.04	158.26	159.60	84,816
17 Aug 23	160.25999 -2.74	162.74	159.66	162.06	79,119
16 Aug 23	163.00000 -0.12	163.50	162.10	162.80	66,517
15 Aug 23	163.12000 -0.94	164.82	162.26	164.70	30,512
14 Aug 23	164.06000 +2.16	164.74	162.26	162.28	67,118
11 Aug 23	161.89999 -0.86	162.68	161.20	162.20	47,811
10 Aug 23	162.75999 +1.18	163.70	162.00	163.06	69,743
09 Aug 23	161.58000 -0.98	165.34	161.26	164.90	86,689
08 Aug 23	162.56000 +0.94	164.22	161.92	162.02	91,164
07 Aug 23	161.62000 -6.08	167.22	161.44	166.94	165,141
04 Aug 23	167.70000 -7.74	172.54	164.00	171.54	187,257
03 Aug 23	175.44000 -1.00	176.14	174.60	176.14	86,913
02 Aug 23	176.44000 -2.34	177.92	175.84	176.76	69,969
01 Aug 23	178.78000 +0.98	179.28	178.12	178.98	48,968
31 Jul 23	177.80000 -0.18	178.40	176.84	177.90	56,219
28 Jul 23	177.98000 -0.48	178.18	176.70	176.80	39,348
27 Jul 23	178.46001 +2.92	179.32	175.86	176.28	60,167
26 Jul 23	175.53999 -0.04	175.94	174.42	175.10	42,010
25 Jul 23	175.58000 +1.20	176.04	174.58	174.70	43,897
24 Jul 23	174.38000 +0.32	175.62	172.30	172.58	55,518
21 Jul 23	174.06000 -0.82	175.00	173.20	173.36	48,441
20 Jul 23	174.88000 +2.16	175.60	172.42	172.98	65,358
19 Jul 23	172.72000 +0.80	172.80	171.76	172.52	29,653
18 Jul 23	171.92000 +0.16	172.60	171.70	172.42	40,217
17 Jul 23	171.75999 +2.34	172.50	169.58	170.04	52,891
14 Jul 23	169.42000 -0.52	170.28	168.90	169.92	59,323
13 Jul 23	169.94000 -0.38	171.58	169.64	170.78	41,793
12 Jul 23	170.32001 -0.42	172.82	170.32	170.88	45,595
11 Jul 23	170.74001 -0.50	172.72	170.74	171.80	40,291
10 Jul 23	171.24001 -3.40	173.72	170.70	172.90	67,832
07 Jul 23	174.64000 -0.52	176.36	173.94	176.08	62,941
06 Jul 23	175.16000 -0.84	175.54	173.84	175.54	64,105
05 Jul 23	176.00000 -0.58	177.20	175.28	176.20	57,293
04 Jul 23	176.58000 +0.36	176.78	176.12	176.14	28,889
03 Jul 23	176.22000 +0.04	178.70	175.88	178.08	95,143
30 Jun 23	176.17999 +1.80	176.70	175.00	175.00	68,322
29 Jun 23	174.38000 +0.86	174.88	173.04	173.42	54,481
28 Jun 23	173.52000 +2.98	173.62	171.32	171.40	85,667
27 Jun 23	170.53999 -0.74	170.64	169.30	169.76	44,450
26 Jun 23	171.28000 +0.30	172.26	170.68	171.52	61,510
23 Jun 23	170.98000 +1.06	171.54	169.96	170.42	66,184
22 Jun 23	169.92000 +2.46	170.30	166.48	166.58	57,466
21 Jun 23	167.46001 -2.32	169.78	166.82	169.36	35,020
20 Jun 23	169.78000 +1.08	170.42	168.08	168.28	87,596
19 Jun 23	168.70000 -0.98	169.82	168.52	169.44	32,352
16 Jun 23	169.67999 -0.36	171.00	168.90	169.70	69,903
15 Jun 23	170.03999 +0.10	170.26	168.36	170.20	78,151
14 Jun 23	169.94000 +0.12	170.32	168.94	169.76	73,365
13 Jun 23	169.82001 +0.26	170.32	168.46	169.20	92,147
12 Jun 23	169.56000 +1.00	169.56	168.14	168.98	69,104
09 Jun 23	168.56000 +2.20	169.18	166.90	167.60	56,379
08 Jun 23	166.36000 -0.98	166.56	164.86	165.46	60,638
07 Jun 23	167.34000 +0.82	168.86	166.24	167.30	76,080
06 Jun 23	166.52000 -5.48	168.86	166.24	167.64	169,417
05 Jun 23	172.00000 +3.74	172.14	168.94	169.02	117,305
02 Jun 23	168.25999 +1.34	168.68	167.14	167.96	76,090
01 Jun 23	166.92000 -0.46	167.30	165.08	166.60	66,784
31 May 23	167.38000 +2.06	168.10	165.28	165.38	64,025
30 May 23	165.32001 +0.92	166.80	164.40	164.90	124,026
29 May 23	164.39999 +0.76	164.78	164.00	164.78	38,936
26 May 23	163.64000 +3.10	164.04	160.70	161.30	56,245
25 May 23	160.53999 +1.52	161.54	159.10	159.48	123,599
24 May 23	159.02000 -1.42	159.78	157.64	159.06	106,977
23 May 23	160.44000 -1.00	161.88	160.06	161.40	45,595
22 May 23	161.44000 -0.82	162.52	159.66	162.22	88,383
19 May 23	162.25999 +0.22	163.38	162.26	162.42	77,750
18 May 23	162.03999 +4.24	162.28	159.26	159.26	76,971
17 May 23	157.80000 -0.66	159.12	157.40	158.32	62,976
16 May 23	158.46001 -0.04	159.06	157.58	158.02	47,630
15 May 23	158.50000 -0.30	159.72	157.68	159.46	48,975
12 May 23	158.80000 -0.22	159.80	158.48	158.84	38,145
11 May 23	159.02000 +0.90	159.36	157.94	158.62	56,186
10 May 23	158.12000 +0.68	158.40	155.90	156.74	98,631
09 May 23	157.44000 +0.12	158.42	157.10	157.48	36,312
08 May 23	157.32001 -0.58	157.62	155.98	157.20	67,945
05 May 23	157.89999 +7.00	158.32	153.52	153.58	112,137
04 May 23	150.89999 -2.54	151.64	148.78	150.40	105,431
03 May 23	153.44000 +0.68	154.82	152.76	153.04	54,310
02 May 23	152.75999 +0.12	155.50	152.70	154.52	90,027
28 Apr 23	152.64000 +1.38	154.22	152.12	152.50	73,184
27 Apr 23	151.25999 +2.36	151.40	148.64	148.86	64,724
26 Apr 23	148.89999 -1.36	149.78	146.92	149.78	65,552
25 Apr 23	150.25999 +1.20	151.10	148.88	149.14	23,541
24 Apr 23	149.06000 -1.36	150.16	148.68	149.52	34,496
21 Apr 23	150.42000 -1.76	152.14	148.64	151.86	82,538
20 Apr 23	152.17999 -0.40	152.58	151.08	152.02	60,650
19 Apr 23	152.58000 +1.06	152.76	150.72	151.14	38,215
18 Apr 23	151.52000 +0.84	152.64	150.50	150.72	46,749
17 Apr 23	150.67999 +0.54	151.74	150.06	150.46	93,264
14 Apr 23	150.14000 +2.38	150.92	148.58	148.92	53,791
13 Apr 23	147.75999 +1.16	148.04	145.60	145.92	67,639
12 Apr 23	146.60001 -0.72	147.80	146.08	146.84	35,606
11 Apr 23	147.32001 -2.90	149.08	147.00	148.80	49,161
06 Apr 23	150.22000 +0.58	150.40	146.68	150.04	79,349
05 Apr 23	149.64000 -2.06	151.56	149.60	151.40	171,760
04 Apr 23	151.70000 +0.46	153.04	151.26	152.04	59,399
03 Apr 23	151.24001 +1.20	152.48	150.72	151.96	93,194
31 Mar 23	150.03999 +1.36	150.20	148.68	148.84	64,453
30 Mar 23	148.67999 +1.18	148.84	147.44	148.20	64,996
29 Mar 23	147.50000 +3.00	147.74	145.96	145.96	57,737
28 Mar 23	144.50000 -3.30	146.66	144.00	146.66	49,775
27 Mar 23	147.80000 +0.30	149.02	147.80	148.92	54,998
24 Mar 23	147.50000 -0.18	148.22	146.78	147.42	67,430
23 Mar 23	147.67999 -0.24	148.30	145.76	146.30	66,586
22 Mar 23	147.92000 +1.20	148.72	146.72	147.40	69,799
21 Mar 23	146.72000 +1.22	146.86	145.36	146.78	59,854
20 Mar 23	145.50000 -0.16	146.32	143.78	144.52	113,808
17 Mar 23	145.66000 -0.02	147.40	145.12	146.44	68,126
16 Mar 23	145.67999 +2.34	146.32	143.50	144.28	70,416
15 Mar 23	143.34000 +0.68	144.14	141.38	142.10	95,631
14 Mar 23	142.66000 +1.14	142.94	140.00	141.10	59,364
13 Mar 23	141.52000 +0.14	142.78	136.90	140.36	120,521
10 Mar 23	141.38000 -4.32	143.02	139.50	141.70	120,075
09 Mar 23	145.70000 +1.26	146.08	143.72	144.26	53,645
08 Mar 23	144.44000 +0.34	145.02	143.72	143.80	41,521
07 Mar 23	144.10001 -1.60	144.90	143.32	144.42	63,576
06 Mar 23	145.70000 +4.80	146.04	142.66	142.74	163,377
03 Mar 23	140.89999 +4.88	141.48	137.28	137.28	79,476
02 Mar 23	136.02000 -0.72	136.48	135.16	135.20	53,443
01 Mar 23	136.74001 -2.64	139.80	136.46	139.78	56,400
28 Feb 23	139.38000 -0.06	139.62	138.24	139.02	42,684
27 Feb 23	139.44000 +0.88	140.62	139.00	139.28	40,539
24 Feb 23	138.56000 -1.00	140.48	138.26	140.38	36,485
23 Feb 23	139.56000 +0.04	141.68	139.38	140.50	40,014
22 Feb 23	139.52000 -0.66	140.38	138.28	139.52	48,810
21 Feb 23	140.17999 -2.46	142.24	139.94	142.10	51,010
20 Feb 23	142.64000 +0.56	143.10	142.00	142.92	39,736
17 Feb 23	142.08000 -3.22	144.00	142.08	143.26	47,828
16 Feb 23	145.30000 +0.34	145.58	143.30	145.48	62,567
15 Feb 23	144.96001 +3.76	144.96	142.14	142.46	53,227
14 Feb 23	141.20000 -1.66	143.60	140.64	143.10	69,041
13 Feb 23	142.86000 +2.18	142.94	140.60	140.82	53,958
10 Feb 23	140.67999 -1.66	141.34	139.00	140.48	70,966
09 Feb 23	142.34000 +0.70	143.06	141.72	142.22	56,598
08 Feb 23	141.64000 -1.74	144.00	141.60	143.94	90,018
07 Feb 23	143.38000 +1.08	143.38	140.62	141.78	55,903
06 Feb 23	142.30000 -2.64	142.54	140.64	142.36	104,363
03 Feb 23	144.94000 +7.18	144.94	132.52	133.00	335,305
02 Feb 23	137.75999 +6.84	137.76	132.80	132.80	174,695
01 Feb 23	130.92000 -1.18	132.94	130.42	132.50	76,175
31 Jan 23	132.10001 -0.58	132.48	130.70	131.88	68,627
30 Jan 23	132.67999 -1.30	133.58	131.80	133.58	67,554
27 Jan 23	133.98000 +2.80	133.98	131.34	131.50	65,618
26 Jan 23	131.17999 +2.64	132.32	130.00	130.58	67,071
25 Jan 23	128.53999 -1.92	130.66	127.42	130.40	75,903
24 Jan 23	130.46001 -0.62	130.92	128.58	130.00	100,399
23 Jan 23	131.08000 +6.16	131.36	125.90	126.60	98,612
20 Jan 23	124.92000 +0.62	125.98	124.20	125.32	82,001
19 Jan 23	124.30000 -1.70	125.36	123.26	124.78	56,218
18 Jan 23	126.00000 +0.18	127.62	124.88	126.10	97,728
17 Jan 23	125.82000 +1.52	126.88	123.50	124.10	104,136
16 Jan 23	124.30000 +1.26	124.76	123.24	124.74	79,394
13 Jan 23	123.04000 +0.70	123.74	121.94	122.62	72,232
12 Jan 23	122.34000 -0.12	124.82	121.00	123.96	169,776
11 Jan 23	122.46000 +2.32	122.60	121.20	121.20	114,520
10 Jan 23	120.14000 -3.46	121.96	119.54	121.10	83,359
09 Jan 23	123.60000 +3.28	124.04	121.16	121.74	83,756
06 Jan 23	120.32000 +0.06	120.72	118.48	119.44	90,917
05 Jan 23	120.26000 -0.36	121.14	118.50	119.78	99,940
04 Jan 23	120.62000 +2.10	120.62	118.18	118.80	177,588
03 Jan 23	118.52000 -5.34	124.72	118.36	123.10	184,794
02 Jan 23	123.86000 +3.70	124.48	122.24	122.28	117,134
30 Dec 22	120.16000 -1.76	121.20	120.16	121.02	35,169
29 Dec 22	121.92000 +2.38	121.94	118.82	119.02	56,807
28 Dec 22	119.54000 -2.20	122.80	119.54	122.06	63,313
27 Dec 22	121.74000 -1.82	124.98	121.12	124.58	45,346
23 Dec 22	123.56000 -0.74	125.44	122.22	124.12	67,248
22 Dec 22	124.30000 -3.94	127.98	123.78	127.26	57,261
21 Dec 22	128.24001 +4.62	128.88	124.92	125.42	80,796
20 Dec 22	123.62000 -0.78	125.12	122.44	123.82	91,502
19 Dec 22	124.40000 -3.06	127.92	124.18	126.98	91,262
16 Dec 22	127.46000 -2.36	129.10	126.70	128.46	89,504
15 Dec 22	129.82001 -7.10	134.08	129.60	134.08	92,875
14 Dec 22	136.92000 -1.88	137.72	135.90	136.54	60,049
13 Dec 22	138.80000 +4.10	141.42	136.92	136.92	77,004
12 Dec 22	134.70000 -2.26	135.38	133.98	135.02	45,658
09 Dec 22	136.96001 +1.74	137.18	133.98	135.76	101,492
08 Dec 22	135.22000 +1.14	136.00	133.98	134.08	59,250
07 Dec 22	134.08000 -3.64	136.00	133.40	135.50	67,248
06 Dec 22	137.72000 -1.74	140.48	136.90	139.98	24,687
05 Dec 22	139.46001 -0.02	142.74	139.44	139.68	38,072
02 Dec 22	139.48000 -1.36	141.12	138.88	140.20	19,704
01 Dec 22	140.84000 +3.40	142.24	139.80	142.08	51,639
30 Nov 22	137.44000 +0.40	137.58	135.50	136.52	76,296
29 Nov 22	137.03999 -2.66	140.32	136.70	140.00	68,349
28 Nov 22	139.70000 -2.36	140.88	138.50	140.42	86,368
25 Nov 22	142.06000 -3.44	145.30	142.00	144.84	145,976
24 Nov 22	145.50000 -0.32	146.02	145.00	145.66	39,179
23 Nov 22	145.82001 +1.06	146.30	144.16	145.18	73,237
22 Nov 22	144.75999 +0.06	144.82	143.26	144.04	45,998
21 Nov 22	144.70000 -1.66	146.98	144.30	146.52	35,507
18 Nov 22	146.36000 +2.08	147.32	144.64	144.64	49,632
17 Nov 22	144.28000 +1.56	144.28	141.24	143.80	43,749
16 Nov 22	142.72000 -4.32	145.00	141.92	145.00	83,001
15 Nov 22	147.03999 +3.64	147.80	143.82	144.18	90,986
14 Nov 22	143.39999 +0.88	144.80	142.74	144.38	57,833
11 Nov 22	142.52000 +1.56	145.00	140.22	144.98	66,391
10 Nov 22	140.96001 +4.92	141.36	135.48	135.52	98,166
09 Nov 22	136.03999 -3.32	139.34	135.94	139.14	61,105
08 Nov 22	139.36000 +1.72	140.36	137.50	139.00	89,202
07 Nov 22	137.64000 +0.36	138.50	135.86	137.30	139,068
04 Nov 22	137.28000 -6.38	144.50	136.02	142.00	183,446
03 Nov 22	143.66000 -6.96	147.94	142.76	147.62	89,279
02 Nov 22	150.62000 -1.44	152.48	149.84	152.42	67,332
01 Nov 22	152.06000 -3.26	156.52	151.24	155.48	61,434
31 Oct 22	155.32001 -1.04	156.14	153.58	155.98	79,584
28 Oct 22	156.36000 +9.72	157.34	145.26	145.66	209,081
27 Oct 22	146.64000 -3.56	148.82	145.60	148.52	110,822
26 Oct 22	150.20000 -2.00	151.64	149.32	151.28	124,353
25 Oct 22	152.20000 +2.44	152.20	150.40	151.44	46,705
24 Oct 22	149.75999 +2.24	150.68	148.20	150.00	70,477
21 Oct 22	147.52000 -0.54	148.14	145.34	146.22	106,326
20 Oct 22	148.06000 +1.34	148.38	145.28	145.86	55,807
19 Oct 22	146.72000 +0.64	147.90	144.56	146.86	103,900
18 Oct 22	146.08000 +2.20	148.62	145.88	146.54	104,547
17 Oct 22	143.88000 +0.26	145.60	143.12	143.48	70,459
14 Oct 22	143.62000 +0.34	148.12	143.24	146.84	83,268
13 Oct 22	143.28000 -0.48	143.76	138.74	142.52	95,805
12 Oct 22	143.75999 -0.10	144.76	142.96	144.12	77,787
11 Oct 22	143.86000 -0.68	144.36	142.72	143.60	94,251
10 Oct 22	144.53999 +0.16	144.98	142.92	143.10	56,169
07 Oct 22	144.38000 -4.64	148.34	144.22	148.02	86,686
06 Oct 22	149.02000 +2.74	150.14	146.70	147.90	84,885
05 Oct 22	146.28000 +0.36	147.18	145.26	145.74	57,532
04 Oct 22	145.92000 +2.96	147.24	145.52	146.38	96,863
03 Oct 22	142.96001 -2.54	144.06	139.02	140.60	87,155
30 Sep 22	145.50000 -0.84	146.82	144.20	145.52	95,921
29 Sep 22	146.34000 -5.78	153.64	145.82	153.20	135,685
28 Sep 22	152.12000 -5.80	155.78	150.54	155.78	265,491
27 Sep 22	157.92000 +0.22	160.38	157.76	158.18	50,828
26 Sep 22	157.70000 +3.38	159.00	154.40	154.40	89,249
23 Sep 22	154.32001 -0.02	155.98	153.40	154.74	70,506
22 Sep 22	154.34000 -3.94	156.60	153.74	155.00	89,527
21 Sep 22	158.28000 +1.62	159.82	157.28	157.74	74,679
20 Sep 22	156.66000 +4.94	157.00	153.32	154.40	57,599
19 Sep 22	151.72000 +2.62	152.58	149.06	149.84	77,673
16 Sep 22	149.10001 -3.70	152.28	148.46	150.92	57,813
15 Sep 22	152.80000 -3.18	156.34	151.94	156.30	37,619
14 Sep 22	155.98000 -0.42	157.04	153.38	155.00	62,848
13 Sep 22	156.39999 -4.20	162.38	156.28	161.60	75,022
12 Sep 22	160.60001 +4.10	160.60	155.20	156.16	63,035
09 Sep 22	156.50000 -0.18	156.50	153.76	154.58	109,621
08 Sep 22	156.67999 +1.24	156.76	154.24	156.40	32,072
07 Sep 22	155.44000 -1.76	157.18	154.80	156.26	52,139
06 Sep 22	157.20000 +0.30	158.64	155.60	157.60	57,864
05 Sep 22	156.89999 -2.52	157.64	156.38	157.50	47,698
02 Sep 22	159.42000 +2.42	160.20	157.52	158.22	34,047
01 Sep 22	157.00000 -1.22	158.06	155.02	155.42	154,868
31 Aug 22	158.22000 -0.76	160.66	157.70	159.68	75,382
30 Aug 22	158.98000 -1.84	163.00	158.44	162.50	65,924
29 Aug 22	160.82001 -6.26	162.94	159.96	162.56	82,357
26 Aug 22	167.08000 -2.34	170.72	166.44	170.60	45,832
25 Aug 22	169.42000 +1.82	170.38	168.64	169.00	30,476
24 Aug 22	167.60001 +0.00	169.62	166.54	167.58	42,999
23 Aug 22	167.60001 -2.04	169.48	166.94	168.02	46,933
22 Aug 22	169.64000 -1.60	170.08	168.28	169.38	85,861
19 Aug 22	171.24001 -1.08	172.66	170.96	171.70	59,553
18 Aug 22	172.32001 +1.56	172.32	170.40	170.76	49,518
17 Aug 22	170.75999 +0.84	171.36	169.40	170.56	68,496
16 Aug 22	169.92000 +0.46	171.02	168.72	170.10	62,416
15 Aug 22	169.46001 +2.70	169.46	166.90	167.60	47,677
12 Aug 22	166.75999 +2.46	166.86	163.64	164.18	73,193
11 Aug 22	164.30000 +1.98	165.02	163.56	164.46	56,781
10 Aug 22	162.32001 +0.66	163.28	160.60	160.60	55,251
09 Aug 22	161.66000 -1.04	162.00	159.82	161.98	43,964
08 Aug 22	162.70000 +1.40	164.50	162.44	162.78	118,876
05 Aug 22	161.30000 -0.14	162.92	160.34	162.46	74,783
04 Aug 22	161.44000 -0.74	163.94	160.88	163.16	74,872
03 Aug 22	162.17999 +4.36	162.58	157.00	157.72	73,936
02 Aug 22	157.82001 -0.88	158.44	155.92	157.30	75,071
01 Aug 22	158.70000 +0.72	159.26	156.86	158.80	71,903
29 Jul 22	157.98000 +3.90	160.86	157.10	158.00	237,876
28 Jul 22	154.08000 +2.20	154.86	152.02	152.92	115,551
27 Jul 22	151.88000 +2.44	153.02	150.16	150.30	35,773
26 Jul 22	149.44000 -0.54	150.70	148.88	149.12	62,185
25 Jul 22	149.98000 -1.14	151.82	149.00	150.74	88,224
22 Jul 22	151.12000 -0.04	153.26	151.12	151.84	79,915
21 Jul 22	151.16000 +0.76	152.00	149.34	149.92	74,833
20 Jul 22	150.39999 +3.74	150.40	147.04	147.70	111,427
19 Jul 22	146.66000 -2.02	146.66	143.36	145.26	66,288
18 Jul 22	148.67999 +1.04	150.00	147.72	149.80	92,995
15 Jul 22	147.64000 +2.14	149.80	147.26	148.66	66,478
14 Jul 22	145.50000 +1.56	145.84	143.40	144.90	75,146
13 Jul 22	143.94000 -2.86	146.72	142.10	146.16	104,568
12 Jul 22	146.80000 +2.90	147.16	142.96	143.50	84,243
11 Jul 22	143.89999 -0.80	145.10	142.90	143.24	75,610
08 Jul 22	144.70000 +1.86	144.80	142.64	143.32	55,259
07 Jul 22	142.84000 +3.90	143.40	139.94	140.06	62,351
06 Jul 22	138.94000 +3.92	141.10	137.52	137.80	85,797
05 Jul 22	135.02000 +2.54	136.00	133.32	133.60	88,339
04 Jul 22	132.48000 +1.02	132.92	131.88	132.60	50,954
01 Jul 22	131.46001 +1.06	132.82	129.18	129.78	143,274
30 Jun 22	130.39999 -3.40	132.44	128.28	131.00	129,834
29 Jun 22	133.80000 +0.98	134.20	130.06	130.70	46,859
28 Jun 22	132.82001 -1.58	136.04	132.82	134.50	51,071
27 Jun 22	134.39999 +1.68	135.30	133.48	133.58	121,065
24 Jun 22	132.72000 +2.30	133.96	131.88	132.06	61,262
23 Jun 22	130.42000 +1.38	131.20	127.58	127.90	79,271
22 Jun 22	129.03999 -0.40	130.22	126.32	127.70	61,889
21 Jun 22	129.44000 +2.94	129.84	126.34	127.00	86,019
20 Jun 22	126.50000 +0.12	126.50	125.40	125.62	83,179
17 Jun 22	126.38000 +2.00	126.62	123.86	124.12	108,373
16 Jun 22	124.38000 -4.54	128.48	123.92	128.18	161,834
15 Jun 22	128.92000 +1.70	129.32	126.96	127.38	89,569
14 Jun 22	127.22000 -1.58	128.26	125.94	128.04	107,539
13 Jun 22	128.80000 -1.98	129.44	126.60	128.36	209,520
10 Jun 22	130.78000 -6.58	135.44	130.50	135.20	153,402
09 Jun 22	137.36000 -1.76	139.54	137.00	137.94	72,728
08 Jun 22	139.12000 +1.54	139.40	137.92	138.98	91,721
07 Jun 22	137.58000 +0.70	138.52	134.86	136.00	88,667
06 Jun 22	136.88000 +1.34	138.86	136.60	136.88	111,235
03 Jun 22	135.53999 -3.16	140.76	134.74	140.76	175,044
02 Jun 22	138.70000 -0.60	139.92	137.30	139.20	106,988
01 Jun 22	139.30000 +0.86	141.88	138.36	139.66	111,407
31 May 22	138.44000 -0.98	139.94	137.40	139.84	89,394
30 May 22	139.42000 +0.92	141.30	139.32	141.30	137,821
27 May 22	138.50000 +5.74	138.50	133.26	134.18	129,626
26 May 22	132.75999 +1.74	133.40	128.36	130.96	131,451
25 May 22	131.02000 +2.26	132.38	129.60	131.82	171,074
24 May 22	128.75999 -3.94	132.44	128.18	130.54	181,424
23 May 22	132.70000 +2.60	132.90	129.06	131.74	175,383
20 May 22	130.10001 -1.36	133.00	129.24	131.34	145,563
19 May 22	131.46001 -5.52	134.18	130.50	133.98	324,840
18 May 22	136.98000 -4.10	141.62	136.60	141.58	136,320
17 May 22	141.08000 +1.70	142.02	139.24	140.28	162,043
16 May 22	139.38000 -2.20	141.24	138.62	140.68	107,253
13 May 22	141.58000 +3.18	141.94	138.40	138.58	140,378
12 May 22	138.39999 -6.48	140.32	134.94	138.70	304,827
11 May 22	144.88000 -0.82	148.54	143.50	147.48	154,433
10 May 22	145.70000 +1.02	148.28	145.10	146.16	120,640
09 May 22	144.67999 -4.68	148.84	144.30	148.12	234,066
06 May 22	149.36000 -2.36	150.44	145.80	149.50	128,232
05 May 22	151.72000 +0.40	156.48	151.16	155.82	115,839
04 May 22	151.32001 +0.32	153.00	150.90	152.18	65,289
03 May 22	151.00000 +2.04	151.26	148.38	150.54	105,986
02 May 22	148.96001 -5.06	150.94	146.84	150.94	147,727
29 Apr 22	154.02000 +0.86	157.62	150.30	153.10	193,091
28 Apr 22	153.16000 +2.80	154.40	150.76	151.90	162,174
27 Apr 22	150.36000 +1.60	150.48	147.06	148.24	250,607
26 Apr 22	148.75999 -0.54	152.50	148.62	151.22	85,936
25 Apr 22	149.30000 -4.20	150.88	148.38	149.96	175,012
22 Apr 22	153.50000 -4.04	155.02	152.98	153.58	89,637
21 Apr 22	157.53999 +3.62	157.88	153.94	154.52	74,830
20 Apr 22	153.92000 -1.02	156.10	153.52	153.78	114,765
19 Apr 22	154.94000 -0.58	155.04	151.84	154.44	131,811
14 Apr 22	155.52000 -0.70	158.16	155.18	156.74	79,745
13 Apr 22	156.22000 +0.38	156.48	154.46	156.20	90,216
12 Apr 22	155.84000 +2.82	156.02	151.42	151.90	103,533
11 Apr 22	153.02000 -3.96	155.96	152.46	155.26	101,193
08 Apr 22	156.98000 +0.44	159.36	156.14	158.72	81,189
07 Apr 22	156.53999 +0.00	158.58	156.46	157.40	79,912
06 Apr 22	156.53999 -4.90	160.72	156.00	160.62	127,706
05 Apr 22	161.44000 +0.08	162.88	160.92	162.30	105,225
04 Apr 22	161.36000 +5.08	162.06	157.20	158.36	103,346
01 Apr 22	156.28000 -2.80	159.00	156.28	159.00	133,324
31 Mar 22	159.08000 -0.60	160.80	158.32	160.30	97,720
30 Mar 22	159.67999 -0.42	161.02	158.96	160.32	112,180
29 Mar 22	160.10001 +1.70	160.26	158.58	159.62	170,175
28 Mar 22	158.39999 +0.80	159.46	155.60	157.60	215,464
25 Mar 22	157.60001 +1.90	159.12	156.88	157.78	156,808
24 Mar 22	155.70000 -0.26	156.84	155.14	155.82	131,372
23 Mar 22	155.96001 +2.88	156.50	152.56	153.24	102,186
22 Mar 22	153.08000 +4.00	153.36	149.78	150.42	116,215
21 Mar 22	149.08000 +1.96	150.54	147.46	147.92	152,693
18 Mar 22	147.12000 +3.86	147.30	144.02	144.32	152,033
17 Mar 22	143.25999 -0.36	144.90	142.36	144.88	129,913
16 Mar 22	143.62000 +2.58	144.14	141.64	143.10	189,876
15 Mar 22	141.03999 +3.10	141.22	135.40	136.50	255,894
14 Mar 22	137.94000 -4.02	141.80	137.90	141.30	258,675
11 Mar 22	141.96001 -0.32	146.68	141.96	144.20	244,044
10 Mar 22	142.28000 -3.62	147.02	142.26	147.00	185,257
09 Mar 22	145.89999 +2.40	147.22	144.46	145.70	284,631
08 Mar 22	143.50000 -6.92	147.26	143.50	146.02	232,092
07 Mar 22	150.42000 +1.56	151.04	146.08	146.42	304,862
04 Mar 22	148.86000 -1.88	151.60	148.50	149.90	251,379
03 Mar 22	150.74001 +1.34	152.04	149.64	150.12	135,579
02 Mar 22	149.39999 +1.44	149.86	146.42	146.42	192,344
01 Mar 22	147.96001 +0.90	149.40	145.94	148.38	145,732
28 Feb 22	147.06000 +0.88	147.14	144.30	144.60	200,745
25 Feb 22	146.17999 +4.62	146.66	143.22	144.38	258,736
24 Feb 22	141.56000 -2.68	142.34	136.08	136.74	543,548
23 Feb 22	144.24001 -0.94	146.60	143.86	145.82	96,093
22 Feb 22	145.17999 +0.70	146.92	141.00	141.50	311,342
21 Feb 22	144.48000 -3.74	148.40	143.60	147.80	216,391
18 Feb 22	148.22000 -2.52	150.28	147.64	149.04	125,636
17 Feb 22	150.74001 +0.66	151.40	150.22	151.10	122,415
16 Feb 22	150.08000 -1.00	152.30	149.72	152.00	81,815
15 Feb 22	151.08000 +1.54	151.78	149.24	149.48	196,674
14 Feb 22	149.53999 -1.08	149.60	145.76	147.20	345,351
11 Feb 22	150.62000 -1.06	151.96	149.88	150.44	104,338
10 Feb 22	151.67999 -2.00	154.30	151.36	154.06	112,801
09 Feb 22	153.67999 +1.28	154.58	153.18	153.98	101,988
08 Feb 22	152.39999 +1.64	152.40	150.00	150.56	79,549
07 Feb 22	150.75999 +0.42	152.12	149.74	151.10	105,543
04 Feb 22	150.34000 -2.56	152.86	148.74	152.42	187,708
03 Feb 22	152.89999 -1.10	154.90	152.10	154.70	128,643
02 Feb 22	154.00000 -0.92	155.44	153.82	155.30	109,225
01 Feb 22	154.92000 +0.64	156.04	153.20	156.04	110,336
31 Jan 22	154.28000 +3.94	155.14	151.66	153.10	203,074
28 Jan 22	150.34000 +4.24	150.98	145.44	150.90	222,644
27 Jan 22	146.10001 +1.70	146.82	140.50	141.60	153,919
26 Jan 22	144.39999 +4.10	145.46	142.16	142.70	215,501
25 Jan 22	140.30000 +0.70	142.16	139.36	140.20	161,404
24 Jan 22	139.60001 -6.68	145.00	139.24	143.62	546,590
21 Jan 22	146.28000 -3.26	146.52	142.80	143.52	213,157
20 Jan 22	149.53999 +1.68	149.54	146.18	146.94	83,553
19 Jan 22	147.86000 -2.54	150.66	147.20	148.00	93,959
18 Jan 22	150.39999 -1.16	151.70	148.88	150.80	104,424
17 Jan 22	151.56000 +0.62	152.42	151.20	151.90	45,036
14 Jan 22	150.94000 -1.64	151.84	148.84	150.70	94,752
13 Jan 22	152.58000 -1.52	153.86	152.28	153.10	58,032
12 Jan 22	154.10001 +0.84	155.20	153.10	154.56	80,351
11 Jan 22	153.25999 +3.84	153.62	150.82	152.10	94,113
10 Jan 22	149.42000 -2.06	153.18	148.60	153.18	136,154
07 Jan 22	151.48000 -1.60	153.68	150.80	152.50	113,617
06 Jan 22	153.08000 -5.02	155.30	152.32	155.00	158,370
05 Jan 22	158.10001 -1.36	159.32	156.94	159.18	94,519
04 Jan 22	159.46001 -1.08	162.52	158.76	161.98	139,652
03 Jan 22	160.53999 +1.96	160.96	156.44	157.90	148,672
30 Dec 21	158.58000 +0.42	159.40	158.40	158.44	19,321
29 Dec 21	158.16000 -0.90	159.74	156.90	159.60	68,569
28 Dec 21	159.06000 +1.22	160.40	158.16	158.98	69,224
27 Dec 21	157.84000 +2.22	157.90	155.48	156.24	67,052
23 Dec 21	155.62000 +1.98	156.10	154.58	155.38	72,760
22 Dec 21	153.64000 +2.54	154.08	152.22	153.24	46,792
21 Dec 21	151.10001 +1.82	152.76	150.00	152.22	63,549
20 Dec 21	149.28000 -3.08	150.24	148.28	149.60	186,716
17 Dec 21	152.36000 -2.18	153.90	149.32	152.50	154,840
16 Dec 21	154.53999 +0.78	160.42	154.14	159.46	120,700
15 Dec 21	153.75999 +0.26	156.04	153.64	154.98	81,569
14 Dec 21	153.50000 -4.10	158.10	152.92	157.78	241,595
13 Dec 21	157.60001 +2.10	161.46	157.42	159.90	166,996
10 Dec 21	155.50000 +0.28	156.50	154.28	154.32	114,576
09 Dec 21	155.22000 +1.20	156.32	153.40	154.78	88,732
08 Dec 21	154.02000 +2.10	154.02	151.22	152.64	106,301
07 Dec 21	151.92000 +4.98	152.26	148.28	148.52	137,225
06 Dec 21	146.94000 +3.24	148.64	143.30	143.38	262,344
03 Dec 21	143.70000 +1.14	146.16	143.22	144.68	166,139
02 Dec 21	142.56000 -7.08	145.24	139.38	145.18	273,993
01 Dec 21	149.64000 +5.12	150.14	146.46	148.08	190,988
30 Nov 21	144.52000 +2.92	145.14	139.52	140.78	134,044
29 Nov 21	141.60001 +2.46	142.50	139.90	140.38	112,373
26 Nov 21	139.14000 -5.60	142.52	138.66	142.50	287,473
25 Nov 21	144.74001 +0.46	145.00	144.26	144.78	26,691
24 Nov 21	144.28000 +2.60	144.56	142.56	143.86	72,284
23 Nov 21	141.67999 -4.70	143.76	141.46	142.22	165,876
22 Nov 21	146.38000 +5.24	147.24	142.48	142.84	99,890
19 Nov 21	141.14000 +5.00	141.36	138.50	139.24	176,596
18 Nov 21	136.14000 -0.50	136.26	134.98	135.84	50,992
17 Nov 21	136.64000 +3.30	136.64	133.10	133.64	93,628
16 Nov 21	133.34000 +1.82	133.36	131.60	132.02	54,805
15 Nov 21	131.52000 +0.54	132.70	130.94	131.28	59,034
12 Nov 21	130.98000 +1.52	131.06	129.00	129.36	71,101
11 Nov 21	129.46001 +0.34	129.96	129.08	129.20	109,384
10 Nov 21	129.12000 -1.04	130.40	127.94	130.40	90,491
09 Nov 21	130.16000 +0.12	130.56	129.34	129.48	101,192
08 Nov 21	130.03999 -0.56	131.34	129.94	130.60	79,272
05 Nov 21	130.60001 -0.48	131.90	130.32	130.80	66,792
04 Nov 21	131.08000 +1.04	131.90	130.80	131.16	66,175
03 Nov 21	130.03999 -0.44	130.40	129.38	129.80	35,771
02 Nov 21	130.48000 +2.20	130.76	128.00	128.18	77,594
01 Nov 21	128.28000 +0.24	129.80	127.86	129.80	122,788
29 Oct 21	128.03999 -2.86	128.04	125.78	126.02	159,569
28 Oct 21	130.89999 +2.06	131.02	128.44	128.78	84,266
27 Oct 21	128.84000 -0.16	129.26	127.88	129.00	66,097
26 Oct 21	129.00000 +1.22	129.90	128.04	128.98	73,543
25 Oct 21	127.78000 -0.32	128.58	126.96	128.40	63,774
22 Oct 21	128.10001 -0.02	128.94	128.00	128.50	75,260
21 Oct 21	128.12000 -0.20	128.48	127.46	127.80	76,375
20 Oct 21	128.32001 +0.68	128.52	127.46	127.48	62,326
19 Oct 21	127.64000 +2.26	128.04	125.86	126.00	59,442
18 Oct 21	125.38000 +1.10	125.42	123.42	124.40	63,560
15 Oct 21	124.28000 +0.90	124.74	123.80	124.60	61,630
14 Oct 21	123.38000 +2.92	123.54	121.96	122.40	60,761
13 Oct 21	120.46000 -2.48	122.24	120.46	121.24	83,242
12 Oct 21	122.94000 -1.96	124.26	122.32	122.32	59,872
11 Oct 21	124.90000 +1.18	125.00	122.44	122.56	48,322
08 Oct 21	123.72000 -0.66	124.72	123.46	124.72	44,022
07 Oct 21	124.38000 +3.22	124.76	123.64	124.00	60,017
06 Oct 21	121.16000 -0.48	121.70	119.96	121.00	129,249
05 Oct 21	121.64000 +2.20	121.70	119.98	120.38	68,398
04 Oct 21	119.44000 -1.40	122.40	119.44	122.02	107,522
01 Oct 21	120.84000 -2.30	122.54	120.02	121.40	78,293
30 Sep 21	123.14000 -0.28	124.44	122.98	124.18	59,658
29 Sep 21	123.42000 +1.10	124.24	122.10	123.20	60,803
28 Sep 21	122.32000 -1.60	123.94	121.90	123.94	81,357
27 Sep 21	123.92000 -0.68	125.96	122.96	125.60	67,146
24 Sep 21	124.60000 -0.32	124.94	124.16	124.90	34,636
23 Sep 21	124.92000 +1.16	125.90	124.18	125.06	83,137
22 Sep 21	123.76000 +0.76	123.78	122.56	123.00	43,642
21 Sep 21	123.00000 +1.14	123.76	121.86	123.00	80,803
20 Sep 21	121.86000 -2.86	123.82	121.56	123.20	148,101
17 Sep 21	124.72000 -0.70	126.88	124.72	126.22	38,098
16 Sep 21	125.42000 +0.92	126.60	125.30	126.18	36,288
15 Sep 21	124.50000 -2.34	126.10	123.92	125.98	58,089
14 Sep 21	126.84000 -0.24	127.42	126.30	126.94	66,983
13 Sep 21	127.08000 -0.98	128.28	126.30	127.70	125,440
10 Sep 21	128.06000 -2.96	131.46	126.94	130.94	89,273
09 Sep 21	131.02000 +0.02	132.00	130.44	130.60	39,163
08 Sep 21	131.00000 -0.44	133.00	130.42	132.00	68,827
07 Sep 21	131.44000 +0.86	131.80	129.90	130.60	64,334
06 Sep 21	130.58000 +0.80	130.76	130.08	130.58	38,719
03 Sep 21	129.78000 -0.16	130.00	128.80	129.70	39,832
02 Sep 21	129.94000 -0.60	130.50	128.82	129.30	48,864
01 Sep 21	130.53999 +1.68	130.80	128.52	129.58	65,213
31 Aug 21	128.86000 -0.02	129.92	127.98	129.56	62,684
30 Aug 21	128.88000 +3.30	129.00	125.86	126.40	64,800
27 Aug 21	125.58000 -0.42	126.20	124.80	125.84	31,672
26 Aug 21	126.00000 -0.20	126.84	125.60	126.00	20,567
25 Aug 21	126.20000 -1.14	128.12	126.10	127.84	41,917
24 Aug 21	127.34000 -0.36	128.32	126.92	127.54	45,399
23 Aug 21	127.70000 +1.02	127.70	126.00	127.38	41,026
20 Aug 21	126.68000 +1.10	127.06	124.92	125.48	50,124
19 Aug 21	125.58000 -1.24	125.58	123.48	124.80	103,834
18 Aug 21	126.82000 -1.80	128.64	126.82	128.38	61,088
17 Aug 21	128.62000 +3.00	129.20	127.40	128.00	60,792
16 Aug 21	125.62000 -0.22	127.76	124.38	126.38	84,869
13 Aug 21	125.84000 -0.56	127.14	125.84	126.62	57,838
12 Aug 21	126.40000 +2.18	126.58	123.80	123.96	48,057
11 Aug 21	124.22000 -0.08	124.82	123.70	124.14	64,754
10 Aug 21	124.30000 -0.04	126.00	124.14	124.36	88,526
09 Aug 21	124.34000 +0.12	124.76	123.60	124.08	76,646
06 Aug 21	124.22000 -0.32	125.06	123.66	124.28	59,407
05 Aug 21	124.54000 +0.68	124.88	123.42	123.86	62,357
04 Aug 21	123.86000 +0.66	124.52	123.50	124.12	25,385
03 Aug 21	123.20000 -0.14	123.54	122.30	122.88	64,627
02 Aug 21	123.34000 +1.02	123.98	122.28	123.98	45,974
30 Jul 21	122.32000 -0.20	122.32	120.90	121.74	63,069
29 Jul 21	122.52000 -0.58	123.32	121.76	122.52	47,697
28 Jul 21	123.10000 -0.74	124.52	120.94	122.86	145,300
27 Jul 21	123.84000 -2.96	126.82	123.84	126.26	63,254
26 Jul 21	126.80000 +0.90	126.86	125.18	126.22	72,052
23 Jul 21	125.90000 +0.52	126.00	124.96	125.46	57,919
22 Jul 21	125.38000 +1.76	125.50	123.32	123.38	50,881
21 Jul 21	123.62000 +0.18	124.56	122.80	124.38	55,083
20 Jul 21	123.44000 +1.60	123.48	121.00	121.98	83,474
19 Jul 21	121.84000 -3.14	123.92	119.10	123.74	253,955
16 Jul 21	124.98000 -0.98	126.66	124.90	125.28	62,362
15 Jul 21	125.96000 +0.02	126.90	125.14	126.72	92,074
14 Jul 21	125.94000 +1.32	126.42	123.74	123.74	99,392
13 Jul 21	124.62000 +2.58	124.66	121.30	121.72	140,951
12 Jul 21	122.04000 -0.28	123.36	121.44	122.34	73,730
09 Jul 21	122.32000 +2.42	122.58	120.22	121.08	60,214
08 Jul 21	119.90000 -1.54	122.44	118.68	122.32	258,998
07 Jul 21	121.44000 +1.50	122.44	120.00	120.02	77,792
06 Jul 21	119.94000 +2.40	120.90	117.30	117.98	117,398
05 Jul 21	117.54000 +0.48	117.96	116.92	116.92	46,724
02 Jul 21	117.06000 +2.26	117.50	115.36	115.58	60,727
01 Jul 21	114.80000 -0.52	115.96	114.60	115.94	42,718
30 Jun 21	115.32000 +1.04	115.66	114.00	114.58	72,125
29 Jun 21	114.28000 +1.08	114.36	112.56	113.02	53,761
28 Jun 21	113.20000 +1.48	113.32	111.28	111.28	40,928
25 Jun 21	111.72000 -0.58	111.90	111.20	111.72	29,825
24 Jun 21	112.30000 +0.60	112.80	112.12	112.14	42,412
23 Jun 21	111.70000 +0.38	112.60	111.64	112.32	66,376
22 Jun 21	111.32000 +0.90	111.50	110.32	110.96	55,949
21 Jun 21	110.42000 +0.36	110.52	108.56	109.52	70,502
18 Jun 21	110.06000 -0.88	110.80	110.00	110.50	68,691
17 Jun 21	110.94000 +3.34	110.94	107.58	107.62	102,105
16 Jun 21	107.60000 +0.68	107.90	106.56	107.28	30,162
15 Jun 21	106.92000 +0.00	107.98	106.78	107.98	36,377
14 Jun 21	106.92000 +1.96	107.00	104.88	105.22	43,271
11 Jun 21	104.96000 +0.94	105.02	103.76	104.04	52,295
10 Jun 21	104.02000 -0.18	105.20	103.50	104.42	70,157
09 Jun 21	104.20000 +0.22	104.50	103.62	104.04	43,136
08 Jun 21	103.98000 +1.46	105.50	103.34	103.62	115,507
07 Jun 21	102.52000 -0.34	103.94	102.46	103.16	56,359
04 Jun 21	102.86000 +0.84	103.00	101.64	102.04	57,018
03 Jun 21	102.02000 -0.36	102.68	101.50	102.50	46,200
02 Jun 21	102.38000 +0.56	102.54	101.54	101.84	31,830
01 Jun 21	101.82000 -0.32	102.74	101.36	102.34	56,202
31 May 21	102.14000 -0.50	102.50	101.62	102.22	37,505
28 May 21	102.64000 -1.48	103.74	102.50	103.36	62,497
27 May 21	104.12000 +0.14	104.58	103.00	103.80	45,243
26 May 21	103.98000 +0.28	104.26	103.60	103.96	24,804
25 May 21	103.70000 +0.26	104.76	103.50	104.00	49,397
21 May 21	103.44000 -0.42	105.04	103.34	104.60	83,513
20 May 21	103.86000 +2.66	103.86	101.76	102.32	57,637
19 May 21	101.20000 -2.42	101.82	100.58	101.82	95,895
18 May 21	103.62000 +0.08	104.68	103.22	104.60	34,487
17 May 21	103.54000 -0.80	105.30	103.42	105.20	39,284
14 May 21	104.34000 +0.68	104.76	103.70	104.50	40,861
13 May 21	103.66000 +1.72	104.46	100.60	101.36	115,419
12 May 21	101.94000 -1.02	103.74	101.82	103.40	95,884
11 May 21	102.96000 -2.44	103.54	100.94	103.46	152,890
10 May 21	105.40000 -2.48	107.14	105.20	107.00	100,863
07 May 21	107.88000 +1.14	108.74	107.00	107.72	66,627
06 May 21	106.74000 -1.60	106.94	105.48	106.88	63,782
05 May 21	108.34000 +2.28	108.60	106.66	106.98	83,065
04 May 21	106.06000 -3.94	109.96	105.98	109.62	126,220
03 May 21	110.00000 -0.58	111.00	109.16	109.90	74,105
30 Apr 21	110.58000 -0.06	110.90	108.68	109.78	103,605
29 Apr 21	110.64000 -0.06	113.74	110.32	113.26	177,098
28 Apr 21	110.70000 -0.62	111.74	110.68	111.74	46,377
27 Apr 21	111.32000 -0.20	112.30	111.06	111.68	44,791
26 Apr 21	111.52000 +0.24	111.82	110.52	111.10	63,319
23 Apr 21	111.28000 -0.22	111.28	109.42	109.88	44,751
22 Apr 21	111.50000 +0.72	111.60	110.34	110.92	42,567
21 Apr 21	110.78000 +0.62	110.80	109.50	109.96	59,336
20 Apr 21	110.16000 -1.64	112.52	110.12	112.00	61,720
19 Apr 21	111.80000 +0.12	112.52	110.92	111.72	42,392
16 Apr 21	111.68000 -0.58	112.62	111.34	112.10	45,002
15 Apr 21	112.26000 +1.22	112.68	110.70	110.96	59,565
14 Apr 21	111.04000 -0.44	113.00	110.78	112.70	87,538
13 Apr 21	111.48000 +1.56	112.00	109.86	110.20	74,250
12 Apr 21	109.92000 -0.56	112.00	109.92	111.80	81,238
09 Apr 21	110.48000 +1.70	110.50	108.90	109.40	72,111
08 Apr 21	108.78000 +1.84	109.28	108.10	108.24	72,416
07 Apr 21	106.94000 -0.14	107.12	105.36	106.60	47,781
06 Apr 21	107.08000 +2.38	107.32	105.82	106.20	81,219
01 Apr 21	104.70000 -0.18	105.52	104.70	105.44	63,688
31 Mar 21	104.88000 +2.48	104.98	102.90	103.60	167,274
30 Mar 21	102.40000 -0.58	102.94	101.40	102.70	40,742
29 Mar 21	102.98000 +0.90	103.92	101.90	102.70	54,460
26 Mar 21	102.08000 +0.12	103.16	101.40	103.16	53,534
25 Mar 21	101.96000 -0.60	102.94	100.44	102.00	90,748
24 Mar 21	102.56000 -1.00	104.48	102.50	103.64	82,911
23 Mar 21	103.56000 +0.12	104.58	102.82	103.40	67,589
22 Mar 21	103.44000 +1.92	103.44	100.80	101.52	91,811
19 Mar 21	101.52000 -0.76	102.20	100.78	101.76	113,228
18 Mar 21	102.28000 -0.82	103.88	102.04	103.66	89,536
17 Mar 21	103.10000 -2.56	105.40	102.84	105.30	99,732
16 Mar 21	105.66000 +2.96	106.80	104.34	104.50	114,512
15 Mar 21	102.70000 +2.50	103.62	101.04	101.24	102,692
12 Mar 21	100.20000 -2.24	101.30	99.93	101.26	176,229
11 Mar 21	102.44000 +1.48	103.08	101.70	102.22	234,086
10 Mar 21	100.96000 -0.38	102.44	100.46	102.00	182,194
09 Mar 21	101.34000 +1.66	102.14	99.38	99.70	240,253
08 Mar 21	99.68000 +0.70	101.94	99.43	100.90	187,245
05 Mar 21	98.98000 -2.50	101.88	98.75	100.10	143,899
04 Mar 21	101.48000 -1.74	102.56	100.00	101.20	182,187
03 Mar 21	103.22000 -0.98	105.00	102.20	104.80	69,534
02 Mar 21	104.20000 -0.22	106.78	104.00	106.00	115,006
01 Mar 21	104.42000 +1.76	104.56	102.00	103.30	136,599
26 Feb 21	102.66000 +1.62	102.66	98.54	98.84	199,705
25 Feb 21	101.04000 -1.82	103.50	100.84	103.50	115,559
24 Feb 21	102.86000 +1.46	104.88	100.84	102.82	183,373
23 Feb 21	101.40000 -2.90	104.28	97.82	103.60	422,063
22 Feb 21	104.30000 -3.20	106.70	103.48	106.20	205,379
19 Feb 21	107.50000 +1.16	107.82	106.80	107.00	89,749
18 Feb 21	106.34000 -1.60	108.36	105.64	107.90	141,853
17 Feb 21	107.94000 -2.46	110.62	107.68	110.00	103,141
16 Feb 21	110.40000 -1.12	112.30	110.40	112.30	83,617
15 Feb 21	111.52000 +0.44	112.78	111.42	112.30	56,834
12 Feb 21	111.08000 -0.34	111.86	110.62	111.54	51,602
11 Feb 21	111.42000 -0.22	112.30	111.18	112.00	76,627
10 Feb 21	111.64000 -1.48	113.10	110.84	113.00	80,221
09 Feb 21	113.12000 +0.08	113.96	112.44	113.24	81,316
08 Feb 21	113.04000 -0.66	114.40	112.00	114.40	110,596
05 Feb 21	113.70000 -0.10	115.52	113.08	115.30	148,753
04 Feb 21	113.80000 +2.18	114.10	112.50	113.00	130,399
03 Feb 21	111.62000 -1.16	113.10	111.32	112.88	129,950
02 Feb 21	112.78000 +1.82	113.20	111.98	112.24	114,320
01 Feb 21	110.96000 +2.26	111.70	108.36	110.38	190,360
29 Jan 21	108.70000 -6.30	112.62	108.70	112.38	215,579
28 Jan 21	115.00000 -2.56	117.08	111.22	114.30	351,380
27 Jan 21	117.56000 +0.58	119.70	117.16	118.50	189,032
26 Jan 21	116.98000 -0.06	118.62	116.40	118.00	147,834
25 Jan 21	117.04000 +4.52	119.60	112.70	116.54	300,631
22 Jan 21	112.52000 +0.56	113.00	111.10	111.20	139,404
21 Jan 21	111.96000 +3.12	112.22	109.50	109.90	159,139
20 Jan 21	108.84000 +3.80	109.00	105.52	105.66	82,524
19 Jan 21	105.04000 -0.60	106.74	104.58	106.74	97,165
18 Jan 21	105.64000 -1.12	106.12	105.12	105.44	32,600
15 Jan 21	106.76000 -0.48	107.40	105.54	106.60	68,046
14 Jan 21	107.24000 -0.70	108.10	106.90	107.56	109,426
13 Jan 21	107.94000 +2.14	108.06	105.62	105.66	83,842
12 Jan 21	105.80000 -0.76	106.92	105.50	106.70	57,205
11 Jan 21	106.56000 -0.52	108.28	105.76	107.90	77,965
08 Jan 21	107.08000 +0.66	108.48	106.42	108.16	103,061
07 Jan 21	106.42000 +0.26	106.80	103.80	104.32	100,263
06 Jan 21	106.16000 -0.06	106.76	102.90	104.50	194,418
05 Jan 21	106.22000 +0.46	107.48	104.66	105.96	128,844
04 Jan 21	105.76000 -4.54	109.54	105.38	109.54	136,602
30 Dec 20	110.30000 -1.76	110.94	110.12	110.50	74,283
29 Dec 20	112.06000 +0.74	113.20	110.70	112.10	121,468
28 Dec 20	111.32000 +3.58	111.32	108.40	109.06	182,030
23 Dec 20	107.74000 +0.48	108.96	107.22	107.94	113,199
22 Dec 20	107.26000 +5.18	110.08	106.12	106.12	268,785
21 Dec 20	102.08000 -2.16	104.62	101.20	103.84	176,321
18 Dec 20	104.24000 -0.76	106.00	103.90	104.90	117,765
17 Dec 20	105.00000 +0.42	105.62	104.60	105.00	55,344
16 Dec 20	104.58000 +0.94	105.50	103.76	104.88	111,662
15 Dec 20	103.64000 +2.50	104.44	100.50	101.34	125,472
14 Dec 20	101.14000 +1.06	101.50	100.36	100.72	77,051
11 Dec 20	100.08000 -1.98	101.78	99.85	101.42	56,944
10 Dec 20	102.06000 -1.40	102.18	99.16	100.70	138,495
09 Dec 20	103.46000 +1.42	104.06	102.24	103.06	105,044
08 Dec 20	102.04000 -0.26	103.04	101.64	102.20	105,924
07 Dec 20	102.30000 +1.36	102.50	100.26	101.06	85,033
04 Dec 20	100.94000 -0.18	101.68	99.90	101.30	59,104
03 Dec 20	101.12000 -0.06	102.10	100.64	101.58	97,839
02 Dec 20	101.18000 -0.84	101.82	100.08	101.12	83,983
01 Dec 20	102.02000 +3.52	102.44	99.95	101.08	169,925
30 Nov 20	98.50000 +0.60	99.60	96.96	97.44	115,661
27 Nov 20	97.90000 -0.28	98.33	97.62	98.02	65,046
26 Nov 20	98.18000 +0.53	98.53	97.60	97.75	36,862
25 Nov 20	97.65000 +0.90	98.11	96.56	97.19	104,851
24 Nov 20	96.75000 +0.16	96.92	95.05	96.92	119,759
23 Nov 20	96.59000 -3.26	99.29	96.59	99.16	100,562
20 Nov 20	99.85000 -0.09	100.24	99.35	99.88	77,190
19 Nov 20	99.94000 -0.74	99.96	98.86	99.65	79,974
18 Nov 20	100.68000 -0.32	100.96	99.75	100.54	201,869
17 Nov 20	101.00000 -0.78	101.48	100.38	100.94	85,508
16 Nov 20	101.78000 +1.85	102.02	99.90	101.62	156,077
13 Nov 20	99.93000 -1.31	102.00	99.76	101.62	191,464
12 Nov 20	101.24000 +0.72	102.08	100.32	100.70	78,202
11 Nov 20	100.52000 +2.02	100.84	98.31	98.79	103,172
10 Nov 20	98.50000 -4.22	99.39	96.67	98.90	295,864
09 Nov 20	102.72000 +3.22	102.94	99.16	102.50	350,157
06 Nov 20	99.50000 -0.60	99.80	97.95	99.53	127,748
05 Nov 20	100.10000 +2.15	101.08	98.80	100.30	191,601
04 Nov 20	97.95000 +3.21	98.58	95.02	95.49	205,229
03 Nov 20	94.74000 +1.95	94.94	92.79	93.58	120,954
02 Nov 20	92.79000 -0.92	95.08	92.65	94.00	191,093
30 Oct 20	93.71000 -4.96	95.72	92.74	93.41	244,109
29 Oct 20	98.67000 +2.52	98.79	95.50	96.00	162,483
28 Oct 20	96.15000 -2.37	98.82	95.43	98.60	237,627
27 Oct 20	98.52000 +1.97	99.08	96.90	97.51	96,177
26 Oct 20	96.55000 -0.30	98.57	95.00	96.00	128,150
23 Oct 20	96.85000 -0.83	98.54	96.80	98.07	103,171
22 Oct 20	97.68000 -1.52	99.70	96.78	97.69	116,745
21 Oct 20	99.20000 +0.62	100.00	98.35	100.00	97,763
20 Oct 20	98.58000 -2.62	100.26	97.70	100.08	133,734
19 Oct 20	101.20000 -1.08	103.16	100.38	102.32	88,384
16 Oct 20	102.28000 -0.18	103.96	102.06	103.10	108,735
15 Oct 20	102.46000 -0.98	103.00	100.12	101.38	363,218
14 Oct 20	103.44000 -2.40	104.56	102.34	104.46	135,573
13 Oct 20	105.84000 +1.68	108.02	103.36	106.52	300,706
12 Oct 20	104.16000 +5.95	104.16	100.10	100.50	218,529
09 Oct 20	98.21000 +0.11	98.50	97.35	98.05	70,157
08 Oct 20	98.10000 +0.38	99.07	98.01	98.51	80,763
07 Oct 20	97.72000 +0.85	97.86	96.65	97.19	93,363
06 Oct 20	96.87000 -0.91	98.65	96.50	98.54	83,987
05 Oct 20	97.78000 +0.35	98.00	96.58	97.69	90,994
02 Oct 20	97.43000 -1.94	98.41	95.81	97.41	172,679
01 Oct 20	99.37000 +0.71	100.40	99.00	99.84	140,838
30 Sep 20	98.66000 +1.40	99.30	96.06	96.39	91,231
29 Sep 20	97.26000 +0.02	98.79	96.90	98.69	91,404
28 Sep 20	97.24000 +2.10	98.99	96.84	98.00	160,998
25 Sep 20	95.14000 +1.04	95.44	92.11	93.14	118,822
24 Sep 20	94.10000 -0.15	94.10	90.10	91.30	162,043
23 Sep 20	94.25000 +0.55	96.14	94.25	95.30	127,749
22 Sep 20	93.70000 +3.87	95.96	93.04	93.97	225,797
21 Sep 20	89.83000 -0.97	91.75	87.70	89.96	313,949
18 Sep 20	90.80000 -3.64	94.35	90.68	93.89	173,706
17 Sep 20	94.44000 -2.02	94.91	92.02	93.91	245,241
16 Sep 20	96.46000 -2.67	98.23	95.84	97.95	155,189
15 Sep 20	99.13000 +2.77	100.84	97.51	98.14	251,102
14 Sep 20	96.36000 +1.68	97.25	95.64	96.99	185,873
11 Sep 20	94.68000 -3.96	98.21	93.64	97.64	197,147
10 Sep 20	98.64000 -1.03	101.58	97.40	100.20	318,653
09 Sep 20	99.67000 +0.39	100.32	96.09	96.09	320,832
08 Sep 20	99.28000 -2.12	102.30	96.22	102.08	336,433
07 Sep 20	101.40000 +3.74	101.84	100.22	100.80	235,062
04 Sep 20	97.66000 -6.82	104.64	94.12	99.10	688,958
03 Sep 20	104.48000 -4.76	112.48	102.00	112.14	366,852
02 Sep 20	109.24000 -1.46	117.06	108.20	114.60	477,069
01 Sep 20	110.70000 +3.28	111.00	109.04	110.40	414,120
31 Aug 20	107.42000 -315.08	108.84	104.80	107.20	483,617
28 Aug 20	422.50000 -5.10	425.35	420.30	424.20	158,304
27 Aug 20	427.60001 +2.25	431.65	426.00	428.75	149,572
26 Aug 20	425.35001 +4.35	430.00	422.15	424.20	193,812
25 Aug 20	421.00000 -5.45	432.45	416.25	432.45	205,220
24 Aug 20	426.45001 +9.10	435.20	418.35	428.60	455,260
21 Aug 20	417.35001 +21.75	418.65	402.70	403.40	242,188
20 Aug 20	395.60001 +2.30	396.70	389.05	390.25	128,164
19 Aug 20	393.29999 +7.55	393.95	386.85	387.95	188,876
18 Aug 20	385.75000 +0.35	387.30	381.95	386.20	136,884
17 Aug 20	385.39999 +0.25	391.85	385.15	388.75	129,192
14 Aug 20	385.14999 -4.00	390.85	382.35	390.70	130,012
13 Aug 20	389.14999 +8.50	390.80	380.90	381.90	135,864
12 Aug 20	380.64999 +1.15	380.65	373.90	375.55	135,904
11 Aug 20	379.50000 -0.15	386.25	377.45	385.00	139,020
10 Aug 20	379.64999 -3.10	386.45	373.90	379.40	359,852
07 Aug 20	382.75000 +7.05	385.40	381.00	384.85	245,768
06 Aug 20	375.70001 +7.45	376.55	370.05	370.40	117,240
05 Aug 20	368.25000 -4.25	374.85	366.80	373.45	296,188
04 Aug 20	372.50000 -0.55	377.20	367.20	373.95	237,376
03 Aug 20	373.04999 +25.75	380.60	362.00	363.75	372,584
31 Jul 20	347.29999 +24.80	349.95	341.25	345.00	355,088
30 Jul 20	322.50000 +1.35	323.20	318.35	323.00	125,644
29 Jul 20	321.14999 +0.80	322.50	318.80	319.25	55,808
28 Jul 20	320.35001 +1.60	325.80	318.70	325.35	96,532
27 Jul 20	318.75000 +1.35	322.50	317.30	318.45	170,624
24 Jul 20	317.39999 -13.10	319.20	307.55	315.90	338,428
23 Jul 20	330.50000 -5.55	338.80	330.20	337.45	109,544
22 Jul 20	336.04999 -4.90	338.35	333.35	337.55	108,692
21 Jul 20	340.95001 +0.85	348.00	339.80	347.05	145,100
20 Jul 20	340.10001 +2.55	340.50	333.35	334.45	83,400
17 Jul 20	337.54999 +0.55	340.40	335.40	337.75	59,452
16 Jul 20	337.00000 -4.35	340.95	336.00	340.85	123,656
15 Jul 20	341.35001 +5.65	347.70	339.25	342.45	262,172
14 Jul 20	335.70001 -15.60	340.80	329.50	340.75	253,672
13 Jul 20	351.29999 +13.95	351.80	341.45	342.75	170,524
10 Jul 20	337.35001 +0.00	338.95	335.10	337.75	77,548
09 Jul 20	337.35001 +3.25	339.95	335.40	336.20	125,448
08 Jul 20	334.10001 +0.05	336.10	331.30	331.30	89,736
07 Jul 20	334.04999 +2.70	335.65	329.60	330.40	62,100
06 Jul 20	331.35001 +7.35	333.30	326.10	327.85	102,420
03 Jul 20	324.00000 -1.95	326.45	323.50	325.55	48,932
02 Jul 20	325.95001 +0.35	328.80	323.15	324.35	216,528
01 Jul 20	325.60001 +1.65	327.15	323.40	324.65	96,300
30 Jun 20	323.95001 +3.95	325.40	319.50	323.65	128,672
29 Jun 20	320.00000 -0.45	320.10	311.85	314.00	132,512
26 Jun 20	320.45001 -1.30	325.90	317.20	324.75	79,160
25 Jun 20	321.75000 +1.00	323.70	315.85	319.75	118,944
24 Jun 20	320.75000 -3.10	327.00	320.20	325.00	167,032
23 Jun 20	323.85001 +7.75	323.85	320.00	321.80	175,496
22 Jun 20	316.10001 +0.30	316.50	312.05	312.15	101,156
19 Jun 20	315.79999 +1.70	317.50	314.15	315.10	85,088
18 Jun 20	314.10001 -1.30	314.65	311.80	313.60	102,612
17 Jun 20	315.39999 +4.70	316.90	313.15	313.95	109,884
16 Jun 20	310.70001 +11.25	313.00	305.10	306.45	289,776
15 Jun 20	299.45001 -2.05	299.80	291.20	292.35	167,512
12 Jun 20	301.50000 -4.90	307.20	298.55	299.95	205,100
11 Jun 20	306.39999 -3.60	308.70	304.30	307.50	144,352
10 Jun 20	310.00000 +8.95	310.95	302.95	304.90	299,932
09 Jun 20	301.04999 +8.80	301.05	292.20	294.95	242,508
08 Jun 20	292.25000 +1.00	294.15	289.60	294.00	156,432
05 Jun 20	291.25000 +5.30	291.25	284.35	285.65	145,752
04 Jun 20	285.95001 -2.15	289.95	285.00	288.75	77,908
03 Jun 20	288.10001 +1.75	290.55	287.90	289.65	82,656
02 Jun 20	286.35001 +0.30	290.55	285.45	290.50	92,752
29 May 20	286.04999 -3.75	288.40	284.65	286.25	178,556
28 May 20	289.79999 +2.50	290.40	285.55	288.05	99,984
27 May 20	287.29999 -3.00	293.15	284.80	291.60	119,152
26 May 20	290.29999 -6.45	298.30	290.30	298.05	90,808
25 May 20	296.75000 +5.75	296.95	293.45	294.35	85,444
22 May 20	291.00000 +1.65	291.75	286.00	287.05	45,080
21 May 20	289.35001 -1.25	292.10	288.70	289.75	66,044
20 May 20	290.60001 -0.05	290.65	287.85	288.25	70,164
19 May 20	290.64999 +1.90	291.20	286.10	291.00	118,932
18 May 20	288.75000 +8.45	290.20	285.35	286.00	122,364
15 May 20	280.29999 -2.60	288.35	276.80	287.15	126,468
14 May 20	282.89999 -4.75	285.90	279.10	283.55	174,420
13 May 20	287.64999 -5.10	291.00	285.75	287.85	107,120
12 May 20	292.75000 +3.15	293.45	289.20	289.45	100,180
11 May 20	289.60001 +7.10	290.05	283.70	286.85	200,144
08 May 20	282.50000 +1.50	283.95	281.20	283.35	141,268
07 May 20	281.00000 +1.05	282.95	280.50	280.85	107,136
06 May 20	279.95001 +4.60	280.50	276.00	278.00	121,724
05 May 20	275.35001 +8.70	275.70	270.00	270.05	168,520
04 May 20	266.64999 +1.20	266.95	261.10	264.40	189,952
30 Apr 20	265.45001 +0.35	270.20	264.70	269.80	208,044
29 Apr 20	265.10001 +4.95	267.00	258.50	261.15	178,656
28 Apr 20	260.14999 -0.90	264.00	258.95	261.95	204,300
27 Apr 20	261.04999 +2.90	264.75	258.15	263.50	200,864
24 Apr 20	258.14999 -0.65	259.75	252.10	252.80	155,416
23 Apr 20	258.79999 +6.20	260.00	252.00	255.30	160,772
22 Apr 20	252.60001 +6.60	253.05	250.00	251.75	131,020
21 Apr 20	246.00000 -12.25	256.50	246.00	254.00	251,396
20 Apr 20	258.25000 +0.30	259.90	255.70	259.70	158,428
17 Apr 20	257.95001 -6.75	268.90	256.80	267.50	344,152
16 Apr 20	264.70001 +4.75	266.80	260.75	265.15	211,160
15 Apr 20	259.95001 +0.15	262.90	257.50	262.50	268,004
14 Apr 20	259.79999 +16.55	261.00	253.70	255.60	140,460
09 Apr 20	243.25000 -0.85	247.70	241.55	246.80	237,196
08 Apr 20	244.10001 +0.10	244.40	237.15	240.15	141,408
07 Apr 20	244.00000 +9.45	248.80	240.70	246.55	296,272
06 Apr 20	234.55000 +9.80	235.35	230.55	233.15	173,816
03 Apr 20	224.75000 +1.85	227.70	223.45	223.95	96,700
02 Apr 20	222.89999 -2.30	225.55	218.90	223.95	162,292
01 Apr 20	225.20000 -11.60	227.70	224.70	225.25	170,032
31 Mar 20	236.80000 +7.65	239.25	230.45	233.95	226,416
30 Mar 20	229.14999 +2.70	229.50	222.05	225.65	127,176
27 Mar 20	226.45000 -4.60	231.35	224.85	230.20	129,400
26 Mar 20	231.05000 -3.50	231.30	219.70	223.80	215,892
25 Mar 20	234.55000 +9.75	241.85	226.70	234.90	616,232
24 Mar 20	224.80000 +20.50	225.50	213.40	217.00	297,988
23 Mar 20	204.30000 -25.80	220.80	197.10	208.55	544,544
20 Mar 20	230.10001 +0.05	241.80	229.00	238.95	261,860
19 Mar 20	230.05000 +4.20	234.00	224.90	226.70	391,136
18 Mar 20	225.85001 -4.60	227.75	214.45	218.00	307,548
17 Mar 20	230.45000 +2.60	234.55	217.05	229.50	540,540
16 Mar 20	227.85001 -6.60	232.95	213.25	225.00	600,596
13 Mar 20	234.45000 +8.30	241.00	226.20	231.00	849,368
12 Mar 20	226.14999 -20.70	235.10	220.00	232.50	682,668
11 Mar 20	246.85001 +5.05	249.40	242.85	245.90	332,532
10 Mar 20	241.80000 +3.25	248.55	236.85	241.75	503,468
09 Mar 20	238.55000 -14.65	243.15	227.80	234.80	785,944
06 Mar 20	253.20000 -13.20	257.85	247.60	257.35	331,248
05 Mar 20	266.39999 -0.45	269.40	262.10	269.10	253,348
04 Mar 20	266.85001 +3.05	268.50	262.55	264.60	316,168
03 Mar 20	263.79999 +3.75	276.50	261.05	270.40	875,764
02 Mar 20	260.04999 +14.40	260.40	245.10	255.50	756,016
28 Feb 20	245.64999 -9.85	245.65	234.00	237.55	1,312,416
27 Feb 20	255.50000 -17.00	266.50	249.25	264.10	621,288
26 Feb 20	272.50000 +7.50	273.90	258.00	263.50	835,588
25 Feb 20	265.00000 -10.35	279.55	265.00	278.60	331,344
24 Feb 20	275.35001 -20.15	280.25	259.00	275.00	849,300
21 Feb 20	295.50000 -0.50	296.45	290.45	293.90	189,652
20 Feb 20	296.00000 -4.45	300.55	296.00	300.10	119,320
19 Feb 20	300.45001 +7.30	300.70	296.00	296.00	168,456
18 Feb 20	293.14999 -7.25	296.30	280.20	282.10	696,472
17 Feb 20	300.39999 +0.75	301.40	300.20	300.60	135,664
14 Feb 20	299.64999 -0.45	301.30	297.90	300.25	196,072
13 Feb 20	300.10001 +2.40	300.20	295.50	298.00	281,804
12 Feb 20	297.70001 +2.80	297.95	293.75	294.00	191,712
11 Feb 20	294.89999 +2.35	296.80	294.65	295.80	144,900
10 Feb 20	292.54999 -2.25	293.50	287.40	292.20	193,656
07 Feb 20	294.79999 +0.95	296.35	292.45	295.50	82,932
06 Feb 20	293.85001 +2.95	295.20	291.40	294.40	94,452
05 Feb 20	290.89999 +1.85	295.00	288.15	288.40	230,876
04 Feb 20	289.04999 +6.35	289.05	280.30	282.50	223,252
03 Feb 20	282.70001 -2.30	283.55	273.30	281.30	405,168
31 Jan 20	285.00000 -6.10	293.20	284.30	293.00	270,516
30 Jan 20	291.10001 -5.70	294.00	288.85	291.00	198,836
29 Jan 20	296.79999 +9.80	297.50	292.25	294.00	337,760
28 Jan 20	287.00000 +6.70	287.35	281.00	283.70	152,460
27 Jan 20	280.29999 -12.15	284.60	274.10	282.75	459,852
24 Jan 20	292.45001 +4.85	293.35	289.55	290.00	121,944
23 Jan 20	287.60001 +0.35	288.20	285.25	286.20	113,760
22 Jan 20	287.25000 +0.00	288.30	286.25	287.20	89,320
21 Jan 20	287.25000 -0.25	287.45	284.85	286.00	86,632
20 Jan 20	287.50000 +2.75	288.00	286.90	287.10	156,368
17 Jan 20	284.75000 +3.45	285.75	283.75	283.85	119,580
16 Jan 20	281.29999 -0.20	283.20	280.35	281.20	142,384
15 Jan 20	281.50000 -2.00	282.90	279.20	281.00	132,324
14 Jan 20	283.50000 +3.00	285.90	281.85	284.95	306,512
13 Jan 20	280.50000 +0.75	281.60	279.50	280.00	123,244
10 Jan 20	279.75000 +0.65	281.50	279.00	281.15	213,764
09 Jan 20	279.10001 +10.40	279.40	274.30	274.70	165,844
08 Jan 20	268.70001 -0.10	269.40	265.60	265.85	151,812
07 Jan 20	268.79999 +1.15	269.90	266.95	268.65	151,164
06 Jan 20	267.64999 +0.60	267.80	261.80	265.15	222,812
03 Jan 20	267.04999 +0.90	269.65	264.30	266.70	171,976
02 Jan 20	266.14999 +7.05	267.10	262.80	263.05	87,784
30 Dec 19	259.10001 -1.95	259.50	258.10	259.40	34,244
27 Dec 19	261.04999 +5.40	263.25	260.35	261.30	93,496
23 Dec 19	255.64999 +1.45	255.90	252.50	252.95	50,348
20 Dec 19	254.20000 +2.40	255.00	251.40	251.40	65,004
19 Dec 19	251.80000 +0.15	252.70	250.55	251.50	96,252
18 Dec 19	251.64999 -0.15	252.40	251.10	251.75	40,688
17 Dec 19	251.80000 +0.10	252.55	249.40	251.30	101,588
16 Dec 19	251.70000 +6.20	251.70	247.85	248.20	81,400
13 Dec 19	245.50000 +4.30	246.60	242.40	244.90	129,356
12 Dec 19	241.20000 -2.45	245.00	239.80	243.35	91,804
11 Dec 19	243.64999 +1.00	244.25	242.25	242.30	45,072
10 Dec 19	242.64999 +1.15	243.65	238.20	241.45	142,096
09 Dec 19	241.50000 -2.80	245.00	241.50	244.60	91,120
06 Dec 19	244.30000 +6.50	244.35	239.55	239.85	77,012
05 Dec 19	237.80000 +0.50	238.50	236.10	237.45	67,584
04 Dec 19	237.30000 +5.65	237.30	233.10	233.50	56,496
03 Dec 19	231.64999 -6.70	239.25	231.35	238.95	166,116
02 Dec 19	238.35001 -4.45	244.55	237.75	243.75	131,528
29 Nov 19	242.80000 +0.45	243.50	241.90	242.30	48,800
28 Nov 19	242.35001 +0.15	242.80	241.75	242.80	72,296
27 Nov 19	242.20000 +0.70	242.50	240.75	240.95	49,196
26 Nov 19	241.50000 +0.75	242.45	241.00	241.85	67,808
25 Nov 19	240.75000 +3.10	241.20	237.80	238.90	44,708
22 Nov 19	237.64999 +0.95	238.40	236.60	237.45	32,560
21 Nov 19	236.70000 -2.10	239.35	236.70	238.40	49,424
20 Nov 19	238.80000 -1.50	240.40	238.70	238.95	53,384
19 Nov 19	240.30000 +0.45	242.70	239.45	241.20	64,460
18 Nov 19	239.85001 +0.55	241.80	238.70	240.85	93,032
15 Nov 19	239.30000 +0.50	239.65	238.30	239.60	53,084
14 Nov 19	238.80000 -0.90	240.95	238.65	240.15	144,084
13 Nov 19	239.70000 +1.55	240.15	235.95	237.90	55,496
12 Nov 19	238.14999 +2.30	238.55	236.90	237.85	73,680
11 Nov 19	235.85001 +1.50	236.20	233.95	234.95	54,948
08 Nov 19	234.35001 -0.85	235.15	232.80	234.45	106,216
07 Nov 19	235.20000 +3.30	235.20	232.65	233.65	84,384
06 Nov 19	231.89999 -0.65	232.30	230.70	232.20	60,296
05 Nov 19	232.55000 +1.95	233.00	231.25	231.80	142,468
04 Nov 19	230.60001 +4.10	231.50	229.00	230.10	124,004
01 Nov 19	226.50000 +4.05	228.50	222.90	223.50	77,060
31 Oct 19	222.45000 +4.00	223.95	220.50	223.70	140,972
30 Oct 19	218.45000 -1.45	221.20	216.90	219.10	88,468
29 Oct 19	219.89999 -4.00	224.95	218.85	224.65	84,596
28 Oct 19	223.89999 +2.70	224.25	222.70	223.10	65,724
25 Oct 19	221.20000 +2.05	221.70	218.50	219.00	61,452
24 Oct 19	219.14999 +1.10	220.30	217.80	219.45	69,276
23 Oct 19	218.05000 +1.55	218.60	215.25	215.25	66,656
22 Oct 19	216.50000 +1.00	217.30	215.50	216.00	65,208
21 Oct 19	215.50000 +3.90	216.10	212.20	212.25	94,196
18 Oct 19	211.60001 +1.15	211.95	210.55	210.85	27,404
17 Oct 19	210.45000 -0.95	212.95	210.10	211.35	104,952
16 Oct 19	211.39999 -1.60	213.20	211.05	212.95	55,756
15 Oct 19	213.00000 -2.65	215.65	213.00	215.20	51,528
14 Oct 19	215.64999 +3.15	216.00	212.00	214.80	107,868
11 Oct 19	212.50000 +3.45	212.50	209.65	209.80	158,400
10 Oct 19	209.05000 +3.20	209.40	205.35	206.45	73,952
09 Oct 19	205.85001 -0.25	207.15	204.55	204.65	74,612
08 Oct 19	206.10001 -2.15	208.20	204.65	207.85	79,048
07 Oct 19	208.25000 +2.30	208.30	205.60	206.15	72,080
04 Oct 19	205.95000 +5.90	206.25	202.25	202.25	113,352
02 Oct 19	200.05000 -7.45	205.70	200.05	205.15	64,160
01 Oct 19	207.50000 +2.60	209.40	206.15	207.15	84,964
30 Sep 19	204.89999 +3.65	204.90	201.30	201.65	55,556
27 Sep 19	201.25000 +0.20	202.25	200.65	201.15	26,036
26 Sep 19	201.05000 +1.05	202.60	199.62	201.15	56,728
25 Sep 19	200.00000 +0.02	201.15	196.48	198.38	72,272
24 Sep 19	199.98000 +1.02	202.15	199.98	200.25	35,776
23 Sep 19	198.96001 -2.29	199.52	197.80	198.32	92,476
20 Sep 19	201.25000 -0.40	202.00	200.00	200.00	112,688
19 Sep 19	201.64999 +1.15	202.50	199.84	200.25	109,436
18 Sep 19	200.50000 +1.30	201.20	199.02	199.38	34,284
17 Sep 19	199.20000 -0.68	199.98	198.68	199.80	30,384
16 Sep 19	199.88000 +2.28	200.10	195.00	195.60	109,164
13 Sep 19	197.60001 -6.60	201.80	196.24	200.80	175,268
12 Sep 19	204.20000 +2.95	206.00	202.15	204.10	211,024
11 Sep 19	201.25000 +8.27	201.25	196.00	196.42	378,892
10 Sep 19	192.98000 -2.56	194.16	191.50	193.60	142,828
09 Sep 19	195.53999 +2.60	195.54	193.24	193.30	103,832
06 Sep 19	192.94000 +0.26	194.14	192.56	193.68	70,792
05 Sep 19	192.67999 +3.96	193.30	190.40	191.12	99,860
04 Sep 19	188.72000 +1.54	190.68	188.20	189.98	25,568
03 Sep 19	187.17999 -2.82	189.46	186.50	189.06	31,424
02 Sep 19	190.00000 +0.76	190.82	188.98	189.08	27,784
30 Aug 19	189.24001 +0.94	191.20	188.48	189.98	46,544
29 Aug 19	188.30000 +3.02	189.00	185.66	185.66	108,932
28 Aug 19	185.28000 +0.36	185.30	183.22	184.22	27,088
27 Aug 19	184.92000 -0.92	187.44	184.34	185.82	33,692
26 Aug 19	185.84000 +1.72	186.16	182.80	183.28	107,072
23 Aug 19	184.12000 -7.42	193.50	184.04	192.52	135,300
22 Aug 19	191.53999 -0.80	193.22	190.52	191.62	56,428
21 Aug 19	192.34000 +0.82	192.50	188.10	190.02	65,288
20 Aug 19	191.52000 +0.44	192.00	189.58	190.78	67,284
19 Aug 19	191.08000 +5.28	191.60	187.60	187.98	154,392
16 Aug 19	185.80000 +4.28	186.34	183.00	183.18	111,928
15 Aug 19	181.52000 -2.06	183.90	178.36	182.80	151,024
14 Aug 19	183.58000 -2.34	187.00	181.54	186.94	117,860
13 Aug 19	185.92000 +6.72	189.78	177.10	178.88	154,356
12 Aug 19	179.20000 +1.22	181.28	177.62	180.28	66,920
09 Aug 19	177.98000 -2.18	180.84	177.92	180.78	78,888
08 Aug 19	180.16000 +4.96	180.50	177.80	179.18	73,612
07 Aug 19	175.20000 +1.36	177.84	172.50	175.58	93,120
06 Aug 19	173.84000 -0.58	177.16	171.40	172.10	180,892
05 Aug 19	174.42000 -8.14	181.42	173.64	181.42	288,612
02 Aug 19	182.56000 -13.62	187.30	181.70	186.98	166,944
01 Aug 19	196.17999 +0.26	196.84	192.62	192.90	75,140
31 Jul 19	195.92000 +9.26	198.60	193.96	194.78	317,028
30 Jul 19	186.66000 -2.22	188.68	186.08	188.28	71,876
29 Jul 19	188.88000 +1.46	188.90	186.08	186.32	49,420
26 Jul 19	187.42000 +1.02	188.10	186.00	186.48	34,992
25 Jul 19	186.39999 -0.10	188.48	185.92	187.44	40,112
24 Jul 19	186.50000 +0.02	187.50	185.44	186.58	44,924
23 Jul 19	186.48000 +2.90	186.76	185.00	185.00	79,016
22 Jul 19	183.58000 +0.98	183.84	180.74	181.02	45,596
19 Jul 19	182.60001 +0.80	184.00	182.26	183.04	41,928
18 Jul 19	181.80000 -0.40	183.32	179.32	179.68	80,464
17 Jul 19	182.20000 -0.62	182.84	181.84	182.18	26,948
16 Jul 19	182.82001 +0.78	183.68	182.00	182.02	43,448
15 Jul 19	182.03999 +1.00	182.58	180.30	180.68	29,616
12 Jul 19	181.03999 -0.24	181.24	178.72	178.84	26,816
11 Jul 19	181.28000 +1.24	181.40	180.12	180.62	73,096
10 Jul 19	180.03999 +1.54	181.22	178.50	179.10	51,888
09 Jul 19	178.50000 +0.30	179.10	175.80	176.56	62,524
08 Jul 19	178.20000 -3.72	181.06	176.88	180.14	95,884
05 Jul 19	181.92000 +0.82	182.10	180.80	181.12	83,536
04 Jul 19	181.10001 +0.52	181.50	180.94	180.98	34,332
03 Jul 19	180.58000 +1.62	180.66	179.60	179.64	34,628
02 Jul 19	178.96001 +0.04	179.78	177.16	178.64	26,220
01 Jul 19	178.92000 +5.02	180.22	177.88	177.88	110,916
28 Jun 19	173.89999 -1.76	175.30	173.30	174.62	49,200
27 Jun 19	175.66000 +0.18	177.30	175.66	176.42	88,452
26 Jun 19	175.48000 +1.62	176.96	172.10	172.66	61,848
25 Jun 19	173.86000 -1.20	174.62	173.42	173.72	87,324
24 Jun 19	175.06000 -1.98	175.70	173.88	175.00	39,460
21 Jun 19	177.03999 +0.70	177.04	174.88	175.58	72,112
20 Jun 19	176.34000 -0.56	177.84	175.72	177.58	56,988
19 Jun 19	176.89999 -0.90	178.18	176.72	177.72	60,868
18 Jun 19	177.80000 +4.84	179.00	172.14	172.88	94,852
17 Jun 19	172.96001 +1.58	173.50	171.04	172.48	35,700
14 Jun 19	171.38000 -1.72	171.98	168.90	171.98	94,628
13 Jun 19	173.10001 +1.04	174.36	171.32	171.32	69,060
12 Jun 19	172.06000 -0.14	173.10	170.36	170.90	48,072
11 Jun 19	172.20000 +4.16	173.20	170.58	170.88	100,944
07 Jun 19	168.03999 +5.42	169.12	163.74	164.46	80,964
06 Jun 19	162.62000 +0.14	163.58	161.24	162.48	44,164
05 Jun 19	162.48000 +3.04	164.10	160.98	161.00	96,784
04 Jun 19	159.44000 +1.52	159.90	152.80	153.78	120,900
03 Jun 19	157.92000 -1.28	158.84	155.10	155.76	99,888
31 May 19	159.20000 -0.44	159.34	156.18	157.02	50,552
30 May 19	159.64000 +0.56	161.12	159.22	159.22	18,500
29 May 19	159.08000 -0.88	160.88	157.40	158.98	80,520
28 May 19	159.96001 +0.26	161.12	159.10	160.32	91,280
27 May 19	159.70000 -1.16	160.20	159.50	159.62	34,212
24 May 19	160.86000 -0.18	162.76	160.26	161.02	172,764
23 May 19	161.03999 -3.86	162.04	159.80	160.98	210,840
22 May 19	164.89999 -2.76	166.86	163.88	166.82	84,660
21 May 19	167.66000 +4.16	168.24	164.36	164.68	225,224
20 May 19	163.50000 -6.30	170.10	161.52	169.52	510,424
17 May 19	169.80000 -1.50	170.98	166.76	169.88	144,320
16 May 19	171.30000 +1.44	171.30	168.94	170.00	85,660
15 May 19	169.86000 +1.82	170.14	166.44	170.14	133,772
14 May 19	168.03999 +1.62	168.04	164.94	165.00	226,916
13 May 19	166.42000 -7.46	172.72	165.16	172.72	317,540
10 May 19	173.88000 -1.98	178.84	171.28	178.02	102,848
09 May 19	175.86000 -7.54	180.30	175.00	180.18	161,700
08 May 19	183.39999 +0.76	183.40	179.34	181.14	134,924
07 May 19	182.64000 -3.04	185.90	182.20	185.68	94,096
06 May 19	185.67999 -2.70	186.32	181.84	183.88	391,484
03 May 19	188.38000 +0.56	189.38	187.40	188.06	112,204
02 May 19	187.82001 +9.38	190.06	187.02	188.28	274,836
30 Apr 19	178.44000 -5.06	181.94	177.84	181.02	209,972
29 Apr 19	183.50000 +0.32	184.58	182.74	183.02	88,200
26 Apr 19	183.17999 -2.16	184.22	180.32	184.12	129,784
25 Apr 19	185.34000 -0.68	186.94	184.18	186.22	57,672
24 Apr 19	186.02000 +1.70	186.14	184.80	185.00	128,300
23 Apr 19	184.32001 +3.60	184.32	180.20	182.12	102,776
18 Apr 19	180.72000 +2.48	181.34	178.12	178.12	174,000
17 Apr 19	178.24001 +1.04	178.58	175.58	176.30	108,108
16 Apr 19	177.20000 +1.08	178.14	176.20	176.62	71,692
15 Apr 19	176.12000 +1.74	176.68	175.12	176.28	65,040
12 Apr 19	174.38000 -3.30	177.20	173.48	176.48	84,024
11 Apr 19	177.67999 +0.50	178.70	177.34	178.12	53,312
10 Apr 19	177.17999 -1.12	177.80	175.00	175.68	97,468
09 Apr 19	178.30000 +1.24	179.80	177.10	177.32	112,572
08 Apr 19	177.06000 +1.94	177.06	174.20	175.21	72,000
05 Apr 19	175.12000 +0.50	175.54	174.39	174.91	50,048
04 Apr 19	174.62000 +0.02	174.90	173.21	173.21	91,372
03 Apr 19	174.60001 +2.54	174.90	171.55	173.49	107,396
02 Apr 19	172.06000 +2.74	172.36	170.02	170.74	68,352
01 Apr 19	169.32001 +0.58	171.09	167.91	170.70	93,432
29 Mar 19	168.74001 +1.16	169.43	168.09	169.13	41,356
28 Mar 19	167.58000 +0.16	168.80	167.12	167.12	49,696
27 Mar 19	167.42000 -1.78	168.42	165.93	167.49	99,700
26 Mar 19	169.20000 +1.37	170.80	166.38	167.81	150,024
25 Mar 19	167.83000 -2.97	170.44	165.51	168.39	194,472
22 Mar 19	170.80000 -0.38	174.75	170.49	172.69	264,040
21 Mar 19	171.17999 +6.78	171.68	164.68	165.23	246,700
20 Mar 19	164.39999 -1.20	164.83	162.61	163.95	112,272
19 Mar 19	165.60001 +0.40	166.72	164.60	166.21	194,572
18 Mar 19	165.20000 +0.49	166.08	163.49	164.80	151,260
15 Mar 19	164.71001 +1.96	165.10	162.37	163.09	220,424
14 Mar 19	162.75000 +1.88	163.00	161.01	161.03	220,632
13 Mar 19	160.87000 +0.20	162.15	159.95	160.33	180,820
12 Mar 19	160.67000 +1.65	162.07	158.93	159.75	244,640
11 Mar 19	159.02000 +6.19	159.41	153.99	154.26	272,872
08 Mar 19	152.83000 -1.57	153.18	151.11	153.07	237,756
07 Mar 19	154.39999 -0.06	155.20	153.22	153.89	50,972
06 Mar 19	154.46001 -0.90	155.24	153.75	154.65	60,132
05 Mar 19	155.36000 -0.30	155.88	154.40	155.06	85,532
04 Mar 19	155.66000 +3.41	157.00	154.56	154.56	164,452
01 Mar 19	152.25000 -0.60	153.90	152.09	153.39	117,920
28 Feb 19	152.85001 +0.08	153.54	152.10	153.05	89,572
27 Feb 19	152.77000 -0.51	153.33	151.86	152.99	78,744
26 Feb 19	153.28000 -1.24	154.21	152.40	152.90	77,868
25 Feb 19	154.52000 +2.67	154.97	152.71	153.01	144,756
22 Feb 19	151.85001 +1.02	152.30	150.62	150.71	77,092
21 Feb 19	150.83000 -1.13	151.90	150.40	151.79	64,172
20 Feb 19	151.96001 +1.78	152.76	150.00	150.56	92,564
19 Feb 19	150.17999 -0.34	151.00	149.57	150.36	129,592
18 Feb 19	150.52000 -0.46	151.33	150.05	150.89	42,684
15 Feb 19	150.98000 +0.23	152.15	149.92	150.29	88,868
14 Feb 19	150.75000 -0.62	151.67	149.74	151.20	106,108
13 Feb 19	151.37000 +1.16	152.70	151.16	151.19	89,984
12 Feb 19	150.21001 -0.28	151.80	150.03	151.63	63,424
11 Feb 19	150.49001 +0.90	151.70	150.00	150.01	98,752
08 Feb 19	149.59000 -1.91	150.26	147.80	149.49	348,500
07 Feb 19	151.50000 -2.42	153.19	151.26	153.00	146,348
06 Feb 19	153.92000 +1.13	154.00	151.85	152.98	207,708
05 Feb 19	152.78999 +3.24	153.44	149.98	150.14	210,488
04 Feb 19	149.55000 +3.52	149.57	145.01	145.74	133,800
01 Feb 19	146.03000 -0.80	147.44	144.88	146.19	143,484
31 Jan 19	146.83000 +4.66	147.00	143.34	144.18	228,788
30 Jan 19	142.17000 +5.97	143.21	140.39	142.20	425,972
29 Jan 19	136.20000 +0.86	138.39	135.51	136.14	162,404
28 Jan 19	135.34000 -2.00	138.20	134.59	138.11	199,508
25 Jan 19	137.34000 +3.05	138.01	135.22	135.49	192,604
24 Jan 19	134.28999 -0.09	136.88	133.80	135.60	146,596
23 Jan 19	134.38000 -2.33	136.54	134.04	135.00	93,252
22 Jan 19	136.71001 -1.04	138.06	136.35	137.30	149,320
21 Jan 19	137.75000 -0.51	138.25	137.01	137.90	199,108
18 Jan 19	138.25999 +2.71	138.65	136.81	137.26	237,912
17 Jan 19	135.55000 -0.52	135.66	134.49	135.49	144,500
16 Jan 19	136.07001 +2.83	136.72	134.01	134.89	200,140
15 Jan 19	133.24001 +2.85	133.24	131.17	131.80	156,456
14 Jan 19	130.39000 -2.22	132.05	130.07	131.71	228,976
11 Jan 19	132.61000 +0.06	134.25	132.41	133.74	179,056
10 Jan 19	132.55000 -0.38	132.55	131.00	132.00	115,588
09 Jan 19	132.92999 +2.27	133.86	130.50	131.58	308,840
08 Jan 19	130.66000 +2.53	131.26	129.30	129.49	221,952
07 Jan 19	128.13000 -1.44	131.30	127.32	131.10	391,084
04 Jan 19	129.57001 +2.89	129.58	125.40	126.00	552,308
03 Jan 19	126.68000 -12.24	128.86	124.64	127.70	682,092
02 Jan 19	138.92000 +1.66	139.40	134.18	136.97	261,352
28 Dec 18	137.25999 +3.57	137.71	136.01	136.11	105,380
27 Dec 18	133.69000 -2.15	138.42	132.61	137.41	255,824
21 Dec 18	135.84000 -4.15	138.49	135.14	137.50	231,276
20 Dec 18	139.99001 -5.19	141.39	139.50	140.40	336,580
19 Dec 18	145.17999 -0.46	146.60	144.50	146.49	121,408
18 Dec 18	145.64000 -2.44	146.09	144.61	145.11	107,448
17 Dec 18	148.08000 -0.23	148.60	145.06	146.72	182,284
14 Dec 18	148.31000 -2.75	150.39	147.16	149.25	151,836
13 Dec 18	151.06000 +0.76	152.11	148.88	150.09	99,320
12 Dec 18	150.30000 +0.84	151.01	148.90	149.59	227,076
11 Dec 18	149.46001 +4.39	151.49	148.20	149.51	220,956
10 Dec 18	145.07001 -4.60	147.36	143.70	146.00	545,200
07 Dec 18	149.67000 -1.51	153.93	149.37	153.19	269,364
06 Dec 18	151.17999 -5.28	154.34	149.78	154.34	277,616
05 Dec 18	156.46001 -2.77	156.80	156.11	156.50	69,272
04 Dec 18	159.23000 -1.45	160.11	158.50	160.00	174,648
03 Dec 18	160.67999 +3.70	163.60	159.85	162.40	424,624
30 Nov 18	156.98000 -0.13	158.70	156.60	157.79	121,648
29 Nov 18	157.11000 +1.03	160.70	156.09	159.70	313,748
28 Nov 18	156.08000 +2.10	156.78	155.28	155.84	189,032
27 Nov 18	153.98000 +2.41	154.74	150.86	152.01	243,360
26 Nov 18	151.57001 -1.43	154.65	151.50	153.30	299,060
23 Nov 18	153.00000 +0.40	155.50	153.00	153.11	265,288
22 Nov 18	152.60001 -3.78	154.80	152.40	154.35	233,412
21 Nov 18	156.38000 -1.15	158.00	154.65	155.76	315,068
20 Nov 18	157.53000 -5.59	160.65	153.87	160.00	683,488
19 Nov 18	163.12000 -6.28	171.18	162.70	170.24	238,248
16 Nov 18	169.39999 +1.19	171.08	166.20	167.87	146,412
15 Nov 18	168.21001 +1.52	168.21	165.11	166.09	225,632
14 Nov 18	166.69000 -6.89	172.00	166.60	170.44	285,220
13 Nov 18	173.58000 +0.82	174.83	169.68	173.24	350,828
12 Nov 18	172.75999 -6.77	182.08	172.40	181.21	212,004
09 Nov 18	179.53000 -1.84	182.60	179.14	182.40	110,620
08 Nov 18	181.37000 +0.37	183.67	181.37	183.59	189,220
07 Nov 18	181.00000 +2.95	181.00	178.10	179.10	234,312
06 Nov 18	178.05000 +1.06	179.19	175.39	177.06	194,580
05 Nov 18	176.99001 -5.51	182.49	173.86	181.98	483,592
02 Nov 18	182.50000 -9.81	187.05	180.72	184.00	633,852
01 Nov 18	192.31000 -1.42	193.91	190.40	192.75	201,268
31 Oct 18	193.73000 +6.17	193.98	188.83	190.23	121,432
30 Oct 18	187.56000 -2.37	189.21	184.15	188.21	213,652
29 Oct 18	189.92999 -0.29	193.29	188.51	191.16	229,468
26 Oct 18	190.22000 -3.27	192.41	187.24	192.26	336,068
25 Oct 18	193.49001 +1.18	193.67	189.77	190.41	89,688
24 Oct 18	192.31000 +3.13	196.50	192.14	193.09	149,636
23 Oct 18	189.17999 -4.75	190.40	187.72	190.40	146,308
22 Oct 18	193.92999 +2.75	194.67	190.81	191.09	134,596
19 Oct 18	191.17999 +2.47	192.60	189.25	190.39	120,300
18 Oct 18	188.71001 -2.37	192.20	188.71	191.15	118,884
17 Oct 18	191.08000 +1.81	194.49	190.35	193.79	176,828
16 Oct 18	189.27000 -0.10	189.37	187.21	188.70	141,860
15 Oct 18	189.37000 -0.63	191.44	188.10	190.80	198,968
12 Oct 18	190.00000 +3.58	192.45	188.47	188.81	279,968
11 Oct 18	186.42000 -7.00	189.60	181.52	183.00	1,001,728
10 Oct 18	193.42000 -3.68	197.80	192.80	197.69	123,080
09 Oct 18	197.10001 +3.58	197.62	194.00	194.21	87,176
08 Oct 18	193.52000 -1.48	195.84	192.85	194.70	174,048
05 Oct 18	195.00000 -4.04	198.51	194.58	198.51	146,424
04 Oct 18	199.03999 +0.54	201.56	198.87	200.00	206,688
02 Oct 18	198.50000 +1.03	198.87	196.01	196.84	104,768
01 Oct 18	197.47000 +3.80	197.66	195.26	196.04	118,708
28 Sep 18	193.67000 +0.56	194.61	192.71	193.40	96,588
27 Sep 18	193.11000 +3.31	193.35	188.51	189.59	141,344
26 Sep 18	189.80000 +1.33	190.67	188.50	189.54	69,336
25 Sep 18	188.47000 +1.98	188.52	186.00	187.91	105,836
24 Sep 18	186.49001 -0.15	186.60	183.50	185.04	102,028
21 Sep 18	186.64000 -1.77	188.67	185.88	188.09	65,764
20 Sep 18	188.41000 +1.97	188.92	186.42	187.39	91,276
19 Sep 18	186.44000 -1.53	188.07	184.22	187.68	86,508
18 Sep 18	187.97000 +0.00	189.24	185.21	186.20	163,664
17 Sep 18	187.97000 -4.66	192.84	187.58	192.84	218,696
14 Sep 18	192.63000 -1.73	194.76	192.10	194.59	172,164
13 Sep 18	194.36000 +3.03	194.47	190.01	190.95	163,468
12 Sep 18	191.33000 +0.23	194.62	189.25	194.19	218,000
11 Sep 18	191.10001 +2.83	191.10	187.07	188.68	213,368
10 Sep 18	188.27000 -6.13	192.30	186.52	191.80	263,672
07 Sep 18	194.39999 +2.34	194.63	191.50	192.27	134,100
06 Sep 18	192.06000 -2.98	196.00	190.83	195.01	144,548
05 Sep 18	195.03999 -2.77	198.00	193.79	197.60	123,996
04 Sep 18	197.81000 +1.30	198.34	196.20	197.70	209,888
03 Sep 18	196.50999 +0.85	197.40	196.51	197.30	251,904
31 Aug 18	195.66000 +3.30	196.69	192.71	193.80	240,332
30 Aug 18	192.36000 +2.57	192.65	190.09	190.94	125,516
29 Aug 18	189.78999 +2.45	189.79	188.04	188.50	78,044
28 Aug 18	187.34000 +0.44	187.76	186.65	187.29	74,728
27 Aug 18	186.89999 +0.84	187.44	185.85	187.43	65,872
24 Aug 18	186.06000 -0.10	187.51	185.21	186.41	79,408
23 Aug 18	186.16000 -0.08	187.73	185.51	186.49	78,180
22 Aug 18	186.24001 -1.23	186.51	184.40	184.75	285,216
21 Aug 18	187.47000 -1.25	188.51	185.74	187.45	172,152
20 Aug 18	188.72000 -0.68	192.39	188.01	191.55	183,412
17 Aug 18	189.39999 +2.14	189.40	186.69	187.85	101,656
16 Aug 18	187.25999 +2.39	187.32	185.33	185.89	101,928
15 Aug 18	184.87000 +0.72	186.00	183.75	185.39	171,532
14 Aug 18	184.14999 +0.19	184.81	183.08	183.84	98,164
13 Aug 18	183.96001 +1.36	184.54	181.75	181.98	103,984
10 Aug 18	182.60001 +1.94	182.89	180.08	180.99	168,752
09 Aug 18	180.66000 +1.97	180.92	178.01	178.16	73,176
08 Aug 18	178.69000 +0.46	179.09	176.30	177.61	80,792
07 Aug 18	178.23000 -1.71	181.25	178.23	181.09	112,808
06 Aug 18	179.94000 +1.38	181.10	179.20	180.11	104,936
03 Aug 18	178.56000 +0.34	179.10	177.69	178.69	142,148
02 Aug 18	178.22000 +6.94	178.22	171.91	172.00	231,844
01 Aug 18	171.28000 +8.80	172.39	168.32	169.70	388,520
31 Jul 18	162.48000 +0.63	163.00	161.86	162.70	118,132
30 Jul 18	161.85001 -4.69	164.39	161.80	163.49	140,636
27 Jul 18	166.53999 -0.30	167.85	165.80	167.21	99,768
26 Jul 18	166.84000 +1.34	167.87	164.55	164.85	133,544
25 Jul 18	165.50000 +1.04	165.50	164.64	165.09	78,336
24 Jul 18	164.46001 +1.59	165.22	163.57	164.59	76,280
23 Jul 18	162.87000 -1.27	163.48	162.00	163.19	82,620
20 Jul 18	164.14000 -1.67	165.30	163.46	165.20	67,952
19 Jul 18	165.81000 +2.26	165.81	163.41	163.79	150,712
18 Jul 18	163.55000 +0.60	165.90	163.23	164.95	452,452
17 Jul 18	162.95000 -0.28	163.34	161.56	162.00	87,540
16 Jul 18	163.23000 -1.00	164.56	163.23	163.89	49,504
13 Jul 18	164.23000 +1.22	164.75	163.91	164.40	67,980
12 Jul 18	163.00999 +2.27	163.37	161.01	161.54	58,160
11 Jul 18	160.74001 -1.93	161.44	160.35	160.94	77,876
10 Jul 18	162.67000 +0.83	163.33	162.00	162.69	67,920
09 Jul 18	161.84000 +2.27	162.09	160.13	160.77	60,776
06 Jul 18	159.57001 +1.01	159.57	157.56	158.59	91,052
05 Jul 18	158.56000 +0.01	159.27	157.31	157.31	72,456
04 Jul 18	158.55000 -1.62	158.95	157.90	158.01	42,832
03 Jul 18	160.17000 -0.16	161.33	159.90	161.29	45,324
02 Jul 18	160.33000 +0.73	161.00	157.41	158.01	39,016
29 Jun 18	159.60001 -0.31	161.31	159.57	159.98	75,880
28 Jun 18	159.91000 -1.30	160.44	158.41	159.99	74,136
27 Jun 18	161.21001 +2.92	161.29	156.90	158.29	120,212
26 Jun 18	158.28999 +2.35	158.64	155.75	156.01	110,016
25 Jun 18	155.94000 -3.38	158.06	155.94	157.65	162,228
22 Jun 18	159.32001 -1.62	160.19	158.85	159.54	52,556
21 Jun 18	160.94000 -0.53	162.75	160.52	162.24	93,116
20 Jun 18	161.47000 +2.94	161.57	160.38	160.94	105,184
19 Jun 18	158.53000 -4.16	162.17	158.53	160.49	185,184
18 Jun 18	162.69000 +0.29	163.00	161.29	162.41	117,972
15 Jun 18	162.39999 -1.93	165.00	162.12	164.79	86,132
14 Jun 18	164.33000 +1.23	164.61	160.88	161.24	78,232
13 Jun 18	163.10001 +0.79	163.99	162.93	163.71	44,440
12 Jun 18	162.31000 +0.76	162.90	161.76	162.90	62,152
11 Jun 18	161.55000 -0.51	162.77	161.17	162.49	79,752
08 Jun 18	162.06000 -1.21	163.94	159.77	163.78	260,252
07 Jun 18	163.27000 -0.99	164.70	162.91	164.70	95,548
06 Jun 18	164.25999 -1.07	165.94	162.88	165.50	99,892
05 Jun 18	165.33000 +0.84	166.28	164.18	164.64	192,028
04 Jun 18	164.49001 +2.02	164.75	162.72	163.49	168,880
01 Jun 18	162.47000 +1.79	162.47	160.06	160.69	62,384
31 May 18	160.67999 +0.30	161.05	159.48	160.26	85,692
30 May 18	160.38000 -2.05	162.69	160.38	162.41	77,032
29 May 18	162.42999 +0.38	163.00	161.50	162.09	156,196
28 May 18	162.05000 -0.28	162.60	161.62	162.01	61,108
25 May 18	162.33000 +3.73	162.51	160.82	161.39	73,376
24 May 18	158.60001 +0.51	161.20	158.60	160.57	100,908
23 May 18	158.09000 -0.96	159.56	157.34	158.98	84,612
22 May 18	159.05000 +0.30	160.24	158.41	159.89	118,488
18 May 18	158.75000 -0.80	159.51	158.36	158.73	81,824
17 May 18	159.55000 +0.52	160.15	158.60	159.29	75,200
16 May 18	159.03000 +2.27	159.71	157.01	157.01	84,892
15 May 18	156.75999 -1.34	158.00	156.41	156.97	87,476
14 May 18	158.10001 -0.11	158.39	157.25	158.21	72,176
11 May 18	158.21001 -0.94	159.25	157.91	158.86	89,856
10 May 18	159.14999 +2.49	159.31	157.21	158.00	72,144
09 May 18	156.66000 +0.83	157.72	155.62	156.70	148,264
08 May 18	155.83000 -0.30	157.00	154.66	155.30	119,748
07 May 18	156.13000 +2.59	157.40	154.30	154.61	263,624
04 May 18	153.53999 +7.04	153.70	148.00	148.11	312,884
03 May 18	146.50000 -0.50	147.65	145.81	146.76	216,996
02 May 18	147.00000 +10.02	147.64	144.75	145.36	464,248
30 Apr 18	136.98000 +1.99	138.50	134.11	134.26	140,884
27 Apr 18	134.99001 -0.62	136.84	132.99	136.21	80,216
26 Apr 18	135.61000 -0.33	136.80	134.21	135.39	101,692
25 Apr 18	135.94000 +1.93	135.94	132.74	133.28	92,036
24 Apr 18	134.00999 -3.31	136.35	133.86	135.71	93,760
23 Apr 18	137.32001 +1.62	137.32	135.20	135.51	78,836
20 Apr 18	135.70000 -4.95	140.95	135.60	139.66	106,680
19 Apr 18	140.64999 -2.85	143.89	140.06	143.89	92,780
18 Apr 18	143.50000 +0.11	144.79	142.70	144.01	61,820
17 Apr 18	143.39000 +0.90	144.59	142.50	142.59	57,516
16 Apr 18	142.49001 +1.69	142.49	141.20	142.29	52,116
13 Apr 18	140.80000 -1.57	142.70	140.74	141.11	57,124
12 Apr 18	142.37000 +3.17	142.37	139.22	139.70	70,444
11 Apr 18	139.20000 -1.20	139.77	138.49	139.49	33,080
10 Apr 18	140.39999 +0.80	141.20	139.18	141.19	120,864
09 Apr 18	139.60001 +0.63	139.60	137.73	138.74	55,256
06 Apr 18	138.97000 -3.23	140.43	138.60	139.89	89,300
05 Apr 18	142.20000 +4.60	142.20	140.32	140.91	86,552
04 Apr 18	137.60001 +1.97	137.60	132.80	136.49	141,524
03 Apr 18	135.63000 -2.08	137.00	134.76	135.70	82,868
29 Mar 18	137.71001 +2.26	138.68	135.60	135.71	73,364
28 Mar 18	135.45000 -4.55	136.45	133.90	135.62	166,428
27 Mar 18	140.00000 +5.32	141.30	139.58	139.69	134,176
26 Mar 18	134.67999 -1.47	136.50	133.60	135.61	199,804
23 Mar 18	136.14999 -2.25	137.56	134.81	136.19	221,000
22 Mar 18	138.39999 -3.50	138.93	136.50	137.61	125,376
21 Mar 18	141.89999 -1.86	143.19	141.47	142.80	32,640
20 Mar 18	143.75999 +1.73	143.80	141.92	142.35	54,780
19 Mar 18	142.03000 -2.98	144.40	141.61	144.18	70,100
16 Mar 18	145.00999 -0.52	145.77	144.65	144.76	21,152
15 Mar 18	145.53000 +1.06	146.00	144.16	144.48	36,404
14 Mar 18	144.47000 -2.48	146.40	143.81	145.19	62,688
13 Mar 18	146.95000 -0.66	148.60	146.08	147.50	140,480
12 Mar 18	147.61000 +2.21	147.88	146.40	146.55	447,984
09 Mar 18	145.39999 +2.48	145.52	143.38	143.50	122,656
08 Mar 18	142.92000 +1.79	142.95	140.80	141.10	105,804
07 Mar 18	141.13000 -1.23	141.54	140.50	141.10	104,008
06 Mar 18	142.36000 -0.84	144.22	142.15	143.90	146,176
05 Mar 18	143.20000 +1.60	143.50	141.71	141.71	172,896
02 Mar 18	141.60001 -4.21	143.03	139.81	142.74	395,752
01 Mar 18	145.81000 -0.99	147.35	145.21	146.59	294,676
28 Feb 18	146.80000 +0.67	148.10	145.75	146.00	167,296
27 Feb 18	146.13000 +1.04	147.20	144.70	145.05	148,852
26 Feb 18	145.09000 +3.29	145.15	142.30	142.92	155,356
23 Feb 18	141.80000 +1.14	142.20	140.55	141.19	114,716
22 Feb 18	140.66000 -0.54	141.19	138.38	138.95	150,604
21 Feb 18	141.20000 +0.35	141.20	138.80	139.80	143,140
20 Feb 18	140.85001 +2.35	141.09	137.82	139.00	171,472
19 Feb 18	138.50000 -1.54	140.10	138.50	140.10	62,620
16 Feb 18	140.03999 +3.14	140.20	138.26	139.00	224,620
15 Feb 18	136.89999 +3.70	137.60	135.29	135.80	288,876
14 Feb 18	133.20000 +1.70	133.87	131.90	133.45	187,944
13 Feb 18	131.50000 -0.10	132.95	130.82	132.40	155,648
12 Feb 18	131.60001 +3.70	131.60	128.30	128.50	290,752
09 Feb 18	127.90000 -2.11	129.33	126.11	127.50	222,748
08 Feb 18	130.00999 -1.59	131.33	129.65	129.65	170,704
07 Feb 18	131.60001 +2.87	132.09	130.01	131.00	238,696
06 Feb 18	128.73000 -2.07	130.52	121.77	122.80	557,348
05 Feb 18	130.80000 -0.40	132.03	127.06	128.60	267,596
02 Feb 18	131.20000 -2.95	138.35	130.81	138.01	319,124
01 Feb 18	134.14999 -0.50	136.12	133.73	135.64	229,604
31 Jan 18	134.64999 +0.24	135.15	132.85	133.95	187,824
30 Jan 18	134.41000 -2.59	135.50	131.94	135.00	314,504
29 Jan 18	137.00000 -0.60	139.20	134.80	138.60	261,756
26 Jan 18	137.60001 -1.40	138.80	136.80	138.40	133,880
25 Jan 18	139.00000 -1.80	141.40	137.80	140.00	187,780
24 Jan 18	140.80000 -4.80	144.20	140.80	144.00	187,496
23 Jan 18	145.60001 +1.40	145.60	144.20	145.00	81,900
22 Jan 18	144.20000 -1.40	145.60	144.00	145.20	98,456
19 Jan 18	145.60001 -0.80	146.60	145.20	146.20	137,816
18 Jan 18	146.39999 +2.80	147.00	145.60	147.00	131,344
17 Jan 18	143.60001 -1.80	144.60	142.00	143.60	124,556
16 Jan 18	145.39999 +1.20	146.80	144.80	145.20	96,700
15 Jan 18	144.20000 -1.40	145.80	144.20	145.60	98,456
12 Jan 18	145.60001 +0.20	145.80	144.40	145.60	72,136
11 Jan 18	145.39999 +0.60	146.40	144.80	146.00	69,776
10 Jan 18	144.80000 -1.40	145.80	143.60	145.80	84,072
09 Jan 18	146.20000 +0.40	146.80	145.40	145.40	84,532
08 Jan 18	145.80000 +0.60	146.60	145.00	146.20	84,496
05 Jan 18	145.20000 +1.40	145.60	143.40	143.60	99,108
04 Jan 18	143.80000 -0.60	143.80	142.60	143.40	75,676
03 Jan 18	144.39999 +2.00	145.40	143.00	143.40	98,920
02 Jan 18	142.39999 -0.20	142.60	140.00	141.00	97,364
29 Dec 17	142.60001 -0.70	143.15	142.45	143.00	30,476
28 Dec 17	143.30000 +0.10	143.75	142.05	143.15	74,324
27 Dec 17	143.20000 -4.70	144.50	142.60	144.50	167,260
22 Dec 17	147.89999 -0.85	148.15	147.05	147.70	101,412
21 Dec 17	148.75000 +2.20	148.85	145.70	146.60	88,032
20 Dec 17	146.55000 -1.35	148.10	145.65	147.90	68,052
19 Dec 17	147.89999 -1.50	149.10	147.40	149.00	78,756
18 Dec 17	149.39999 +2.60	149.70	148.00	148.40	119,528
15 Dec 17	146.80000 +0.60	147.40	145.80	146.45	81,964
14 Dec 17	146.20000 -0.65	146.55	145.55	146.25	46,920
13 Dec 17	146.85001 +0.10	147.55	145.85	146.00	55,508
12 Dec 17	146.75000 +1.30	146.85	146.10	146.75	104,100
11 Dec 17	145.45000 +1.25	145.85	143.25	144.05	237,236
08 Dec 17	144.20000 +0.60	145.30	144.20	144.50	57,296
07 Dec 17	143.60001 -0.40	144.30	143.35	143.60	41,440
06 Dec 17	144.00000 -0.60	144.20	140.65	143.40	84,720
05 Dec 17	144.60001 +0.25	145.00	141.90	143.60	88,696
04 Dec 17	144.35001 +2.45	145.75	143.50	145.70	88,732
01 Dec 17	141.89999 -1.45	144.70	141.60	144.20	152,500
30 Nov 17	143.35001 +0.60	144.35	141.70	143.00	113,648
29 Nov 17	142.75000 -2.95	146.45	142.25	146.00	95,276
28 Nov 17	145.70000 +0.00	147.05	145.55	146.10	52,396
27 Nov 17	145.70000 -1.45	146.90	145.10	146.90	64,084
24 Nov 17	147.14999 -1.15	148.20	146.55	148.20	54,220
23 Nov 17	148.30000 +0.40	148.30	147.00	147.70	32,080
22 Nov 17	147.89999 +0.25	148.45	147.00	147.45	48,356
21 Nov 17	147.64999 +3.15	147.95	144.25	145.10	80,664
20 Nov 17	144.50000 -0.35	145.00	144.00	144.50	60,956
17 Nov 17	144.85001 -0.50	145.80	144.00	145.30	68,872
16 Nov 17	145.35001 +1.20	145.45	144.25	144.40	87,476
15 Nov 17	144.14999 -2.70	144.30	142.45	144.20	212,292
14 Nov 17	146.85001 -2.45	148.95	146.55	148.60	111,152
13 Nov 17	149.30000 -0.35	150.35	148.65	150.15	83,428
10 Nov 17	149.64999 -0.75	151.15	149.40	150.15	110,496
09 Nov 17	150.39999 -0.90	152.55	150.40	151.90	174,068
08 Nov 17	151.30000 +0.65	151.50	150.05	150.50	87,076
07 Nov 17	150.64999 -0.05	152.00	150.00	150.60	143,020
06 Nov 17	150.70000 +1.60	150.90	148.30	149.65	251,468
03 Nov 17	149.10001 +5.45	150.60	146.95	149.35	603,896
02 Nov 17	143.64999 +0.15	144.30	141.85	143.20	218,480
01 Nov 17	143.50000 +0.55	146.30	143.10	145.85	237,604
30 Oct 17	142.95000 +3.05	144.75	140.15	140.55	334,040
27 Oct 17	139.89999 +5.40	139.90	135.65	135.70	271,528
26 Oct 17	134.50000 +2.05	134.80	132.35	132.40	66,124
25 Oct 17	132.45000 -1.10	133.75	131.90	133.15	93,448
24 Oct 17	133.55000 +0.45	133.70	131.75	133.00	81,764
23 Oct 17	133.10001 -0.40	133.80	132.60	133.00	71,576
20 Oct 17	133.50000 +1.80	133.65	132.15	132.40	115,496
19 Oct 17	131.70000 -4.25	134.20	131.10	134.00	208,020
18 Oct 17	135.95000 -0.50	136.95	135.75	136.50	91,768
17 Oct 17	136.45000 +1.65	136.80	135.50	136.05	99,224
16 Oct 17	134.80000 +2.10	135.25	133.75	134.05	130,300
13 Oct 17	132.70000 +0.15	132.75	131.70	131.75	51,600
12 Oct 17	132.55000 +0.20	132.80	131.75	131.95	50,028
11 Oct 17	132.35001 +0.50	132.45	131.15	132.05	51,628
10 Oct 17	131.85001 -0.90	132.80	131.50	132.40	91,452
09 Oct 17	132.75000 +0.60	133.65	132.15	132.35	75,292
06 Oct 17	132.14999 -0.20	133.00	131.85	132.80	62,108
05 Oct 17	132.35001 +1.55	132.50	130.30	130.45	61,096
04 Oct 17	130.80000 -0.30	131.60	129.70	131.40	83,280
02 Oct 17	131.10001 +1.00	131.65	130.70	131.50	52,976
29 Sep 17	130.10001 +0.20	130.20	128.85	130.20	86,296
28 Sep 17	129.89999 -1.20	132.30	129.50	131.55	100,876
27 Sep 17	131.10001 +1.85	131.90	130.30	130.40	186,568
26 Sep 17	129.25000 +2.35	129.90	127.00	127.35	152,640
25 Sep 17	126.90000 +0.25	127.65	125.80	126.90	179,316
22 Sep 17	126.65000 -2.55	128.10	125.90	128.00	185,636
21 Sep 17	129.20000 +0.30	131.20	128.20	131.00	133,548
20 Sep 17	128.89999 -4.20	132.55	128.40	132.15	171,160
19 Sep 17	133.10001 -0.65	133.40	132.20	132.20	99,612
18 Sep 17	133.75000 -0.60	134.70	132.90	134.50	51,516
15 Sep 17	134.35001 +0.35	134.40	131.95	132.70	137,736
14 Sep 17	134.00000 +0.35	134.45	133.45	134.30	76,580
13 Sep 17	133.64999 -1.30	134.50	132.55	134.35	167,932
12 Sep 17	134.95000 +0.20	136.95	134.15	135.65	411,288
11 Sep 17	134.75000 +1.85	135.20	133.25	133.35	176,556
08 Sep 17	132.89999 -1.65	133.95	132.75	133.80	65,092
07 Sep 17	134.55000 -0.20	135.85	134.00	135.60	76,496
06 Sep 17	134.75000 -1.90	136.60	134.40	136.15	53,304
05 Sep 17	136.64999 -1.15	138.30	136.65	137.70	104,040
04 Sep 17	137.80000 -0.40	137.85	136.80	137.35	83,808
01 Sep 17	138.20000 +0.30	138.55	137.40	138.30	107,720
31 Aug 17	137.89999 +1.15	138.40	137.40	137.60	49,384
30 Aug 17	136.75000 +1.65	137.60	136.50	136.70	141,388
29 Aug 17	135.10001 +0.05	135.40	132.15	133.95	103,760
28 Aug 17	135.05000 +0.75	135.45	133.50	133.90	28,280
25 Aug 17	134.30000 -0.15	135.80	134.10	135.75	43,848
24 Aug 17	134.45000 -1.05	136.35	134.45	135.35	60,404
23 Aug 17	135.50000 -0.05	136.20	134.60	136.05	45,564
22 Aug 17	135.55000 +2.90	135.70	133.80	134.20	54,412
21 Aug 17	132.64999 -2.70	134.30	131.50	134.00	58,688
18 Aug 17	135.35001 -0.50	135.40	133.35	134.65	77,436
17 Aug 17	135.85001 -2.45	137.50	134.70	136.70	69,628
16 Aug 17	138.30000 +0.60	138.70	137.70	137.80	81,476
15 Aug 17	137.70000 +2.30	137.75	136.05	136.20	106,964
14 Aug 17	135.39999 +1.65	135.60	134.15	134.30	91,228
11 Aug 17	133.75000 -0.80	134.35	131.05	131.25	318,972
10 Aug 17	134.55000 -1.50	136.90	134.55	136.90	111,764
09 Aug 17	136.05000 -0.95	137.20	135.35	136.10	125,120
08 Aug 17	137.00000 +3.20	137.50	133.95	134.30	93,104
07 Aug 17	133.80000 +0.15	133.90	132.85	133.45	88,448
04 Aug 17	133.64999 +2.25	133.90	131.00	131.15	108,512
03 Aug 17	131.39999 -1.15	133.00	130.95	132.70	110,000
02 Aug 17	132.55000 +6.40	135.55	131.90	134.60	559,452
01 Aug 17	126.15000 +0.00	126.55	125.60	125.95	89,044
31 Jul 17	126.15000 -1.25	128.05	125.95	127.50	107,868
28 Jul 17	127.40000 -4.15	128.40	127.10	127.70	100,568
27 Jul 17	131.55000 -0.30	131.95	130.85	131.60	75,604
26 Jul 17	131.85001 +0.10	132.35	131.30	131.40	77,400
25 Jul 17	131.75000 +2.00	131.75	129.80	130.30	82,804
24 Jul 17	129.75000 +1.10	130.00	128.45	129.00	29,676
21 Jul 17	128.64999 -0.70	129.35	127.90	129.15	54,380
20 Jul 17	129.35001 -1.50	131.90	129.25	131.20	45,236
19 Jul 17	130.85001 +1.90	130.85	130.10	130.20	82,712
18 Jul 17	128.95000 -1.70	129.95	128.50	129.95	38,892
17 Jul 17	130.64999 +1.80	131.50	129.75	130.40	74,960
14 Jul 17	128.85001 -0.20	129.50	128.55	129.50	58,792
13 Jul 17	129.05000 +1.65	129.25	127.10	127.35	92,736
12 Jul 17	127.40000 +0.75	127.95	126.85	127.00	79,412
11 Jul 17	126.65000 -0.45	127.70	126.35	127.30	45,248
10 Jul 17	127.10000 +0.60	127.25	126.00	127.10	54,896
07 Jul 17	126.50000 +0.75	126.55	124.55	125.00	50,720
06 Jul 17	125.75000 -1.15	127.15	125.00	127.15	111,328
05 Jul 17	126.90000 +0.65	127.50	125.80	126.20	57,912
04 Jul 17	126.25000 -0.40	127.25	125.85	125.85	51,388
03 Jul 17	126.65000 +0.10	127.85	126.00	126.90	64,092
30 Jun 17	126.55000 +0.95	126.90	125.35	125.35	135,132
29 Jun 17	125.60000 -2.05	128.30	125.50	128.25	76,512
28 Jun 17	127.65000 -1.25	128.00	124.55	126.00	401,696
27 Jun 17	128.89999 -1.10	130.30	128.25	130.30	89,216
26 Jun 17	130.00000 -0.60	132.15	130.00	131.15	100,024
23 Jun 17	130.60001 +0.30	130.90	129.75	130.60	38,952
22 Jun 17	130.30000 -0.15	130.90	130.05	130.60	21,032
21 Jun 17	130.45000 +0.10	130.80	129.45	130.30	97,192
20 Jun 17	130.35001 -0.40	131.95	130.35	131.65	93,464
19 Jun 17	130.75000 +2.60	130.80	127.65	128.00	115,468
16 Jun 17	128.14999 -0.40	130.00	127.75	129.75	74,224
15 Jun 17	128.55000 -0.75	129.20	127.55	129.00	151,044
14 Jun 17	129.30000 -0.85	131.70	128.90	131.00	141,060
13 Jun 17	130.14999 +0.55	131.55	129.55	130.30	284,016
12 Jun 17	129.60001 -7.90	132.90	126.75	132.90	675,588
09 Jun 17	137.50000 -0.80	139.10	137.40	138.30	51,680
08 Jun 17	138.30000 +0.05	139.00	137.85	138.25	38,624
07 Jun 17	138.25000 +1.25	138.70	137.15	137.55	41,536
06 Jun 17	137.00000 +0.55	137.30	136.05	136.80	102,768
02 Jun 17	136.45000 +0.30	137.40	135.75	137.15	52,692
01 Jun 17	136.14999 -0.05	136.95	135.75	136.40	45,680
31 May 17	136.20000 -1.25	137.70	135.75	137.40	37,780
30 May 17	137.45000 +0.00	138.15	136.95	138.00	42,552
29 May 17	137.45000 +0.10	137.70	137.25	137.50	36,388
26 May 17	137.35001 +0.25	138.10	136.95	137.20	45,556
25 May 17	137.10001 +0.10	137.45	136.50	137.00	89,404
24 May 17	137.00000 -0.05	138.00	136.80	137.70	39,676
23 May 17	137.05000 +0.20	138.05	136.80	137.10	47,504
22 May 17	136.85001 -0.20	137.50	135.95	137.35	115,400
19 May 17	137.05000 -0.30	138.00	136.75	137.40	205,132
18 May 17	137.35001 +1.30	137.90	134.35	135.75	248,596
17 May 17	136.05000 -4.15	139.95	134.15	139.30	262,884
16 May 17	140.20000 -1.35	142.00	139.70	141.65	86,644
15 May 17	141.55000 -1.40	143.55	141.50	143.00	141,488
12 May 17	142.95000 +2.40	143.20	141.60	141.70	157,868
11 May 17	140.55000 -0.50	141.30	139.80	140.50	79,856
10 May 17	141.05000 -0.45	141.45	139.85	141.40	126,184
09 May 17	141.50000 +2.70	142.05	140.10	140.95	181,880
08 May 17	138.80000 +4.05	138.80	135.70	135.70	118,692
05 May 17	134.75000 +0.95	134.85	133.30	133.50	70,116
04 May 17	133.80000 -0.25	135.10	133.45	134.85	108,588
03 May 17	134.05000 -1.65	134.30	132.20	132.95	157,828
02 May 17	135.70000 +3.80	135.85	134.05	134.15	254,368
28 Apr 17	131.89999 -0.30	132.45	131.40	132.30	63,248
27 Apr 17	132.20000 -0.50	132.45	131.50	132.10	40,064
26 Apr 17	132.70000 +0.50	133.10	132.20	132.55	115,624
25 Apr 17	132.20000 +0.05	132.55	131.85	132.25	121,960
24 Apr 17	132.14999 -1.10	133.00	131.75	133.00	77,832
21 Apr 17	133.25000 +1.50	133.45	132.80	133.00	40,484
20 Apr 17	131.75000 -0.60	131.90	131.10	131.40	74,012
19 Apr 17	132.35001 +0.35	132.50	131.60	131.80	60,340
18 Apr 17	132.00000 -1.90	133.50	132.00	133.50	48,928
13 Apr 17	133.89999 +0.50	134.05	132.75	133.05	55,064
12 Apr 17	133.39999 +0.40	134.05	133.05	133.05	95,288
11 Apr 17	133.00000 -2.30	135.20	130.50	135.00	124,740
10 Apr 17	135.30000 +0.00	136.00	135.30	135.85	80,564
07 Apr 17	135.30000 -0.20	135.70	134.50	134.60	50,888
06 Apr 17	135.50000 -0.45	135.50	134.30	134.30	55,540
05 Apr 17	135.95000 +0.70	136.35	134.15	135.70	66,888
04 Apr 17	135.25000 +0.45	135.50	134.35	134.55	61,600
03 Apr 17	134.80000 +0.20	135.10	134.50	135.00	114,068
31 Mar 17	134.60001 +0.30	135.10	133.80	134.25	66,976
30 Mar 17	134.30000 +1.00	134.70	133.90	134.30	72,036
29 Mar 17	133.30000 +2.20	134.00	132.70	133.05	141,288
28 Mar 17	131.10001 +1.90	131.25	129.15	129.85	59,272
27 Mar 17	129.20000 -1.60	129.20	127.15	128.50	123,236
24 Mar 17	130.80000 -0.40	131.30	130.40	131.10	59,960
23 Mar 17	131.20000 +0.45	131.25	130.55	131.00	84,448
22 Mar 17	130.75000 +0.30	130.75	128.15	128.50	187,700
21 Mar 17	130.45000 -0.95	132.00	130.45	131.60	135,660
20 Mar 17	131.39999 +0.55	131.45	129.50	130.20	68,580
17 Mar 17	130.85001 -0.30	131.35	130.50	130.75	44,280
16 Mar 17	131.14999 -0.40	131.70	130.65	131.40	79,904
15 Mar 17	131.55000 +0.75	131.65	130.80	130.95	46,352
14 Mar 17	130.80000 +0.45	131.30	130.50	130.95	90,632
13 Mar 17	130.35001 -0.30	130.60	129.80	130.10	86,000
10 Mar 17	130.64999 -0.35	131.45	130.15	131.20	55,600
09 Mar 17	131.00000 -1.30	131.90	129.20	131.90	127,268
08 Mar 17	132.30000 +0.40	132.50	131.45	132.10	96,224
07 Mar 17	131.89999 +0.80	132.40	131.30	131.30	93,772
06 Mar 17	131.10001 -0.70	131.90	130.75	131.65	130,296
03 Mar 17	131.80000 -0.70	132.00	130.65	132.00	101,600
02 Mar 17	132.50000 +0.25	133.40	132.30	132.95	148,236
01 Mar 17	132.25000 +3.00	132.25	130.20	130.20	182,408
28 Feb 17	129.25000 +0.25	129.65	129.05	129.15	73,988
27 Feb 17	129.00000 +0.50	129.90	128.60	129.15	90,912
24 Feb 17	128.50000 -0.65	128.80	126.65	128.75	221,240
23 Feb 17	129.14999 -0.45	130.20	128.60	130.00	99,640
22 Feb 17	129.60001 +0.45	130.15	129.30	129.90	250,008
21 Feb 17	129.14999 +0.95	129.65	128.70	128.70	135,352
20 Feb 17	128.20000 +0.75	128.40	127.90	128.15	65,292
17 Feb 17	127.45000 +0.60	127.50	126.15	126.75	103,328
16 Feb 17	126.85000 -0.85	128.00	126.30	128.00	139,612
15 Feb 17	127.70000 +0.80	129.30	127.70	128.45	218,484
14 Feb 17	126.90000 +0.85	126.90	125.35	126.00	154,176
13 Feb 17	126.05000 +1.90	126.20	124.05	124.35	174,448
10 Feb 17	124.15000 +0.40	125.15	123.50	124.55	118,332
09 Feb 17	123.75000 +0.95	123.75	122.60	123.20	101,084
08 Feb 17	122.80000 -0.65	123.80	122.60	123.35	116,080
07 Feb 17	123.45000 +2.35	123.55	121.70	121.70	243,800
06 Feb 17	121.10000 +1.85	121.60	119.70	119.95	166,392
03 Feb 17	119.25000 +0.50	119.95	119.15	119.25	128,484
02 Feb 17	118.75000 -0.60	119.55	117.50	118.90	272,344
01 Feb 17	119.35000 +7.55	119.40	115.30	115.75	531,632
31 Jan 17	111.80000 -1.60	113.65	111.80	113.30	121,936
30 Jan 17	113.40000 -0.20	114.10	112.90	113.20	138,840
27 Jan 17	113.60000 -0.50	114.40	113.60	114.40	65,452
26 Jan 17	114.10000 +1.15	114.60	113.55	113.75	123,992
25 Jan 17	112.95000 +1.40	113.25	111.80	112.05	107,528
24 Jan 17	111.55000 -0.10	111.65	110.80	111.30	260,116
23 Jan 17	111.65000 -0.70	112.65	111.20	111.55	77,752
20 Jan 17	112.35000 -0.45	113.00	112.20	112.20	50,796
19 Jan 17	112.80000 +0.60	113.25	112.00	112.55	159,420
18 Jan 17	112.20000 +0.45	112.75	111.95	112.20	38,212
17 Jan 17	111.75000 -0.10	112.20	110.30	111.35	128,832
16 Jan 17	111.85000 -0.25	112.40	111.85	112.00	61,232
13 Jan 17	112.10000 +0.95	112.60	111.70	112.00	112,980
12 Jan 17	111.15000 -1.80	112.35	110.90	112.20	107,312
11 Jan 17	112.95000 +0.25	113.90	112.45	112.60	126,988
10 Jan 17	112.70000 +0.00	112.75	111.80	112.05	42,360
09 Jan 17	112.70000 +1.10	113.25	111.55	111.95	114,128
06 Jan 17	111.60000 +1.95	111.60	109.60	110.05	81,596
05 Jan 17	109.65000 -1.25	110.85	109.40	109.90	64,968
04 Jan 17	110.90000 -0.30	111.70	110.60	111.70	77,720
03 Jan 17	111.20000 +1.10	112.00	110.35	110.35	95,844
02 Jan 17	110.10000 -0.40	110.90	109.45	109.75	129,916
30 Dec 16	110.50000 -0.75	111.45	110.40	111.10	71,172
29 Dec 16	111.25000 -1.65	112.00	111.15	111.40	48,048
28 Dec 16	112.90000 +0.50	113.45	112.00	112.00	297,208
27 Dec 16	112.40000 +1.25	112.65	111.25	111.25	53,276
23 Dec 16	111.15000 +0.10	111.60	110.70	111.05	61,580
22 Dec 16	111.05000 -1.15	112.10	109.75	111.75	184,304
21 Dec 16	112.20000 -0.60	112.90	111.65	112.15	62,288
20 Dec 16	112.80000 +0.70	113.20	111.85	112.10	179,044
19 Dec 16	112.10000 +1.50	112.40	110.55	110.80	134,404
16 Dec 16	110.60000 -1.20	111.85	110.05	110.85	158,588
15 Dec 16	111.80000 +3.60	111.90	109.20	109.85	351,780
14 Dec 16	108.20000 -0.30	109.10	107.85	107.95	271,304
13 Dec 16	108.50000 +1.60	108.50	106.45	106.70	91,224
12 Dec 16	106.90000 -1.35	107.65	105.95	107.65	110,148
09 Dec 16	108.25000 +2.70	108.70	105.00	105.50	214,832
08 Dec 16	105.55000 +3.45	105.95	101.65	102.95	126,936
07 Dec 16	102.10000 +0.05	102.85	101.45	102.55	90,504
06 Dec 16	102.05000 +0.25	102.90	101.00	101.55	75,636
05 Dec 16	101.80000 -1.25	104.05	101.20	103.55	58,092
02 Dec 16	103.05000 -0.40	103.30	101.90	102.30	70,984
01 Dec 16	103.45000 -1.20	104.50	103.20	104.30	52,492
30 Nov 16	104.65000 +0.00	105.75	104.40	104.70	59,052
29 Nov 16	104.65000 -0.90	105.55	103.90	105.20	59,228
28 Nov 16	105.55000 +0.35	106.15	104.20	104.75	128,916
25 Nov 16	105.20000 +0.20	105.20	104.20	105.00	48,312
24 Nov 16	105.00000 +0.15	105.60	104.95	105.45	27,796
23 Nov 16	104.85000 -0.35	105.75	104.70	105.20	73,696
22 Nov 16	105.20000 +0.20	105.75	105.00	105.75	93,364
21 Nov 16	105.00000 +0.95	105.15	103.45	103.85	75,608
18 Nov 16	104.05000 +1.25	104.10	102.80	103.50	200,644
17 Nov 16	102.80000 +0.45	103.00	102.05	102.80	134,684
16 Nov 16	102.35000 +2.56	102.35	99.16	99.79	104,908
15 Nov 16	99.79000 +1.85	100.15	97.86	98.25	131,704
14 Nov 16	97.94000 -2.04	101.40	97.15	101.20	121,092
11 Nov 16	99.98000 +0.95	99.98	97.65	98.68	108,636
10 Nov 16	99.03000 -1.12	102.90	97.50	101.85	157,852
09 Nov 16	100.15000 +0.00	101.25	94.27	94.70	623,660
08 Nov 16	100.15000 +0.60	100.15	99.32	99.99	128,828
07 Nov 16	99.55000 +0.83	100.35	99.11	99.55	137,332
04 Nov 16	98.72000 -0.84	99.12	97.80	99.00	82,636
03 Nov 16	99.56000 -0.99	100.60	99.31	99.60	99,444
02 Nov 16	100.55000 -0.80	101.10	99.52	100.15	120,768
01 Nov 16	101.35000 -2.51	103.80	100.65	103.80	115,560
31 Oct 16	103.86100 -1.44	104.24	103.43	103.70	42,360
28 Oct 16	105.30000 +0.10	105.30	103.90	104.85	98,812
27 Oct 16	105.20000 -0.10	106.20	105.05	105.80	181,976
26 Oct 16	105.30000 -2.70	105.55	103.55	104.15	439,848
25 Oct 16	108.00000 +0.05	108.85	107.95	108.15	198,520
24 Oct 16	107.95000 +0.55	107.95	107.30	107.55	100,588
21 Oct 16	107.40000 +0.35	107.80	106.90	107.00	96,712
20 Oct 16	107.05000 +0.25	107.20	105.25	106.90	90,388
19 Oct 16	106.80000 -0.50	107.45	106.40	107.00	40,628
18 Oct 16	107.30000 +0.85	107.80	107.00	107.00	68,276
17 Oct 16	106.45000 -0.35	107.45	106.40	106.90	75,444
14 Oct 16	106.80000 +1.25	107.25	106.10	106.25	119,784
13 Oct 16	105.55000 -1.05	106.40	104.95	105.95	118,388
12 Oct 16	106.60000 +0.70	106.80	105.65	105.90	227,572
11 Oct 16	105.90000 +1.80	107.45	104.50	104.65	262,256
10 Oct 16	104.10000 +1.95	104.30	102.15	102.30	91,656
07 Oct 16	102.15000 +0.70	102.55	101.80	102.10	93,572
06 Oct 16	101.45000 +0.65	101.95	100.55	101.25	58,992
05 Oct 16	100.80000 -1.10	102.05	100.55	100.75	63,924
04 Oct 16	101.90000 +1.65	102.50	100.65	100.90	90,824
30 Sep 16	100.25000 +0.33	101.00	99.55	99.65	97,020
29 Sep 16	99.92000 -1.58	101.70	99.92	101.70	62,704
28 Sep 16	101.50000 +0.80	102.15	100.75	100.75	45,828
27 Sep 16	100.70000 +0.55	101.30	100.25	100.80	55,580
26 Sep 16	100.15000 -1.80	100.65	98.70	99.86	220,228
23 Sep 16	101.95000 -0.20	102.40	101.65	102.20	67,024
22 Sep 16	102.15000 +0.80	102.20	101.20	101.30	71,432
21 Sep 16	101.35000 -0.50	103.05	101.25	102.25	102,292
20 Sep 16	101.85000 -0.45	102.10	99.97	101.50	234,296
19 Sep 16	102.30000 -0.60	103.95	101.75	103.15	195,396
16 Sep 16	102.90000 +0.65	103.95	102.10	102.50	195,200
15 Sep 16	102.25000 +2.85	102.70	98.71	99.45	445,004
14 Sep 16	99.40000 +3.18	99.72	95.98	96.50	191,656
13 Sep 16	96.22000 +3.10	96.65	93.25	93.69	115,892
12 Sep 16	93.12000 -0.10	93.51	90.25	90.75	121,400
09 Sep 16	93.22000 -0.74	94.16	93.11	93.59	95,984
08 Sep 16	93.96000 -1.62	96.34	93.64	95.79	125,764
07 Sep 16	95.58000 -0.52	96.47	95.48	96.02	64,992
06 Sep 16	96.10000 -0.50	97.00	95.67	96.90	104,768
05 Sep 16	96.60000 +0.49	96.90	96.52	96.90	77,092
02 Sep 16	96.11000 +1.34	96.43	95.26	95.26	76,488
01 Sep 16	94.77000 -0.79	95.70	94.53	95.50	68,564
31 Aug 16	95.56000 +0.45	95.60	94.82	94.90	52,488
30 Aug 16	95.11000 -0.28	95.49	92.65	95.25	364,340
29 Aug 16	95.39000 -0.11	95.83	95.15	95.20	29,716
26 Aug 16	95.50000 -0.17	95.70	94.61	95.33	81,080
25 Aug 16	95.67000 -0.40	95.85	94.33	95.74	93,592
24 Aug 16	96.07000 -0.09	96.82	95.96	96.40	57,180
23 Aug 16	96.16000 +0.62	96.51	95.61	95.65	55,576
22 Aug 16	95.54000 -1.17	97.39	95.44	96.85	50,244
19 Aug 16	96.71000 +0.19	96.76	95.75	96.34	48,048
18 Aug 16	96.52000 +0.17	96.88	96.32	96.70	52,144
17 Aug 16	96.35000 -1.06	97.45	96.02	97.45	109,860
16 Aug 16	97.41000 -0.32	98.00	97.01	97.90	213,264
15 Aug 16	97.73000 +0.35	97.79	96.70	96.82	42,440
12 Aug 16	97.38000 +0.33	97.38	95.91	97.05	53,676
11 Aug 16	97.05000 +0.48	97.60	96.73	96.97	68,388
10 Aug 16	96.57000 -0.83	97.65	96.57	97.55	65,848
09 Aug 16	97.40000 -0.04	98.10	97.18	97.80	95,548
08 Aug 16	97.44000 +0.69	97.44	96.76	96.85	109,972
05 Aug 16	96.75000 +1.78	97.10	94.95	95.10	104,224
04 Aug 16	94.97000 +0.97	95.16	94.26	94.55	66,908
03 Aug 16	94.00000 +0.80	94.88	92.84	93.10	44,772
02 Aug 16	93.20000 -1.01	94.86	93.10	94.80	105,344
01 Aug 16	94.21000 +1.10	94.44	93.44	93.74	83,556
29 Jul 16	93.11000 -0.29	94.50	92.85	93.98	108,448
28 Jul 16	93.40000 -0.34	93.82	92.60	93.10	162,668
27 Jul 16	93.74000 +5.32	95.12	92.92	93.10	605,208
26 Jul 16	88.42000 -1.05	89.15	87.60	88.34	250,860
25 Jul 16	89.47000 -0.48	90.00	89.14	89.79	114,412
22 Jul 16	89.95000 -1.08	90.26	88.95	90.05	108,432
21 Jul 16	91.03000 +0.20	91.65	90.60	90.90	95,672
20 Jul 16	90.83000 +0.32	91.29	90.71	90.80	62,004
19 Jul 16	90.51000 +0.33	90.78	89.62	90.19	71,480
18 Jul 16	90.18000 +0.72	90.44	89.19	89.41	141,840
15 Jul 16	89.46000 +0.86	89.87	88.45	88.74	92,432
14 Jul 16	88.60000 +1.17	88.75	87.26	87.70	110,356
13 Jul 16	87.43000 -0.67	88.50	87.43	88.30	91,328
12 Jul 16	88.10000 -0.06	88.18	87.51	87.69	98,140
11 Jul 16	88.16000 +0.54	88.22	87.41	87.70	129,392
08 Jul 16	87.62000 +0.73	87.78	86.51	86.73	47,544
07 Jul 16	86.89000 +0.84	87.10	85.96	86.10	51,252
06 Jul 16	86.05000 +0.73	86.25	85.30	85.55	95,960
05 Jul 16	85.32000 -1.02	86.29	84.85	86.05	104,352
04 Jul 16	86.34000 -0.05	86.74	86.17	86.74	37,496
01 Jul 16	86.39000 +0.51	86.62	85.50	86.20	89,384
30 Jun 16	85.88000 +1.18	85.90	84.51	85.00	46,320
29 Jun 16	84.70000 +1.14	85.06	84.41	84.80	63,664
28 Jun 16	83.56000 +0.04	84.30	83.42	83.75	123,908
27 Jun 16	83.52000 -1.02	84.75	83.33	84.58	150,276
24 Jun 16	84.54000 +0.38	85.42	80.41	80.81	297,048
23 Jun 16	84.16000 -1.35	84.87	83.85	84.78	71,316
22 Jun 16	85.51000 +0.17	85.84	85.11	85.32	65,840
21 Jun 16	85.34000 +0.65	85.39	82.75	84.19	226,408
20 Jun 16	84.69000 -0.26	85.36	84.50	84.99	117,764
17 Jun 16	84.95000 -1.58	86.95	84.66	86.71	100,108
16 Jun 16	86.53000 -0.68	86.68	84.30	85.72	164,856
15 Jun 16	87.21000 +0.79	87.60	86.96	87.00	41,664
14 Jun 16	86.42000 -0.02	87.82	86.04	86.05	86,056
13 Jun 16	86.44000 -1.38	88.00	86.03	87.20	144,416
10 Jun 16	87.82000 -0.26	88.20	87.11	88.20	73,088
09 Jun 16	88.08000 +1.30	88.08	86.50	86.85	52,056
08 Jun 16	86.78000 -0.91	87.30	86.64	86.90	52,620
07 Jun 16	87.69000 +0.68	87.97	86.85	86.85	71,100
06 Jun 16	87.01000 +0.67	87.16	85.93	86.50	82,640
03 Jun 16	86.34000 -1.04	87.98	86.00	87.81	90,604
02 Jun 16	87.38000 -1.19	87.66	86.62	87.63	127,632
01 Jun 16	88.57000 -1.23	89.95	88.16	89.95	153,960
31 May 16	89.80000 -0.43	90.48	89.25	90.48	112,956
30 May 16	90.23000 +0.31	90.60	90.11	90.50	43,080
27 May 16	89.92000 +0.98	90.04	88.74	89.92	141,060
26 May 16	88.94000 +0.44	89.30	88.11	89.15	100,296
25 May 16	88.50000 +0.93	88.98	88.07	88.74	200,500
24 May 16	87.57000 +1.32	87.57	86.07	86.14	230,248
23 May 16	86.25000 +1.40	86.76	84.51	85.11	162,308
20 May 16	84.85000 +1.31	84.96	84.12	84.52	182,332
19 May 16	83.54000 -0.40	84.79	83.54	84.55	221,248
18 May 16	83.94000 +1.12	84.25	82.99	83.00	193,512
17 May 16	82.82000 +1.68	84.07	82.36	83.72	511,716
13 May 16	81.14000 +1.93	81.24	78.99	79.06	131,596
12 May 16	79.21000 -2.23	81.55	78.59	81.15	158,304
11 May 16	81.44000 -0.61	81.95	81.20	81.95	83,312
10 May 16	82.05000 +0.11	82.15	80.95	81.89	91,524
09 May 16	81.94000 +0.75	82.28	81.33	81.50	158,784
06 May 16	81.19000 -0.16	81.86	80.93	81.70	82,392
05 May 16	81.35000 -0.45	82.60	81.35	82.15	99,696
04 May 16	81.80000 -0.18	83.40	81.80	83.00	214,152
03 May 16	81.98000 +0.93	82.00	80.23	81.30	207,900
02 May 16	81.05000 +0.09	82.37	80.12	81.79	207,572
29 Apr 16	80.96000 -5.22	83.41	80.96	83.40	417,584
28 Apr 16	86.18000 -1.02	86.79	85.25	85.95	196,188
27 Apr 16	87.20000 -5.14	87.20	84.60	85.40	992,940
26 Apr 16	92.34000 -0.75	93.50	91.71	93.15	254,380
25 Apr 16	93.09000 -0.50	94.10	92.84	94.10	85,016
22 Apr 16	93.59000 -0.36	94.60	92.61	93.15	94,236
21 Apr 16	93.95000 -1.27	95.34	93.15	95.20	74,536
20 Apr 16	95.22000 +1.19	95.22	93.42	93.90	81,852
19 Apr 16	94.03000 -1.41	95.75	93.61	95.12	145,916
18 Apr 16	95.44000 -3.90	97.11	95.34	96.60	105,200
15 Apr 16	99.34000 -0.16	99.61	98.65	99.61	139,284
14 Apr 16	99.50000 +0.14	99.50	98.36	99.31	50,116
13 Apr 16	99.36000 +2.87	99.36	97.41	97.54	85,056
12 Apr 16	96.49000 +0.57	96.54	94.81	95.56	86,012
11 Apr 16	95.92000 +0.24	96.70	95.15	95.60	70,192
08 Apr 16	95.68000 -0.29	96.75	95.65	95.95	41,108
07 Apr 16	95.97000 -0.67	97.50	95.70	97.04	39,392
06 Apr 16	96.64000 -0.02	97.50	95.95	97.01	42,208
05 Apr 16	96.66000 -1.22	97.45	96.03	97.11	88,392
04 Apr 16	97.88000 +1.25	98.54	96.40	96.67	123,264
01 Apr 16	96.63000 +0.79	96.63	95.00	95.68	60,796
31 Mar 16	95.84000 -0.70	96.70	95.58	96.65	47,632
30 Mar 16	96.54000 +1.44	97.35	95.16	95.49	203,952
29 Mar 16	95.10000 +0.83	95.49	93.30	94.20	51,436
24 Mar 16	94.27000 -1.53	95.10	93.96	95.10	27,580
23 Mar 16	95.80000 +0.54	95.80	95.08	95.37	72,040
22 Mar 16	95.26000 +0.46	95.47	93.75	93.85	70,892
21 Mar 16	94.80000 +0.99	95.05	93.88	94.06	85,680
18 Mar 16	93.81000 -0.03	94.41	93.25	94.03	42,008
17 Mar 16	93.84000 -1.26	94.65	92.61	94.65	51,560
16 Mar 16	95.10000 +0.72	95.31	94.20	94.65	86,992
15 Mar 16	94.38000 +2.09	94.71	92.01	92.21	106,924
14 Mar 16	92.29000 +1.16	92.62	91.64	91.77	67,600
11 Mar 16	91.13000 +1.22	92.52	91.03	91.97	65,436
10 Mar 16	89.91000 -2.05	94.27	89.91	92.10	89,204
09 Mar 16	91.96000 +0.10	92.99	91.61	92.20	52,460
08 Mar 16	91.86000 -0.91	91.96	90.92	91.85	54,560
07 Mar 16	92.77000 -0.60	94.18	92.75	93.83	126,116
04 Mar 16	93.37000 +1.34	93.77	91.93	92.90	80,828
03 Mar 16	92.03000 -0.19	93.10	92.01	92.80	58,080
02 Mar 16	92.22000 +0.67	93.05	91.99	92.80	61,572
01 Mar 16	91.55000 +1.35	91.90	89.11	89.45	93,660
29 Feb 16	90.20000 +1.12	90.37	87.60	87.80	64,956
26 Feb 16	89.08000 +2.03	89.73	87.12	87.73	88,332
25 Feb 16	87.05000 +2.28	87.68	86.41	87.10	67,112
24 Feb 16	84.77000 -1.57	86.00	84.57	85.85	91,504
23 Feb 16	86.34000 -0.86	87.78	86.22	87.40	116,820
22 Feb 16	87.20000 +0.36	87.99	87.15	87.40	52,972
19 Feb 16	86.84000 -0.62	87.28	86.17	86.95	65,232
18 Feb 16	87.46000 +0.19	89.44	87.23	88.30	189,228
17 Feb 16	87.27000 +1.45	87.45	85.83	85.99	67,832
16 Feb 16	85.82000 +0.00	86.39	85.00	86.29	37,576
15 Feb 16	85.82000 +2.01	85.90	84.70	84.90	92,588
12 Feb 16	83.81000 +2.28	84.35	82.61	83.00	135,976
11 Feb 16	81.53000 -3.39	83.56	81.23	83.22	197,604
10 Feb 16	84.92000 +1.28	86.27	83.96	84.26	187,900
09 Feb 16	83.64000 -0.23	85.29	83.05	84.80	184,492
08 Feb 16	83.87000 -1.68	85.00	82.49	84.70	193,032
05 Feb 16	85.55000 -0.17	86.97	85.39	86.02	68,920
04 Feb 16	85.72000 +0.67	87.43	84.53	86.66	76,420
03 Feb 16	85.05000 -3.01	87.34	85.05	86.85	88,988
02 Feb 16	88.06000 -0.33	88.34	86.55	88.15	137,808
01 Feb 16	88.39000 -0.14	89.68	87.51	89.65	133,384
29 Jan 16	88.53000 +3.25	88.79	86.15	86.80	132,888
28 Jan 16	85.28000 -1.58	87.47	84.01	86.75	327,092
27 Jan 16	86.86000 -5.33	89.65	86.56	89.34	386,776
26 Jan 16	92.19000 -0.63	92.59	90.38	90.88	130,872
25 Jan 16	92.82000 +1.02	94.35	92.36	94.00	172,172
22 Jan 16	91.80000 +2.29	92.48	89.85	90.55	134,488
21 Jan 16	89.51000 +2.82	90.35	87.56	88.02	171,324
20 Jan 16	86.69000 -1.95	87.58	85.52	86.64	230,856
19 Jan 16	88.64000 -0.50	91.41	88.49	90.70	180,828
18 Jan 16	89.14000 +1.16	90.49	88.80	89.25	148,280
15 Jan 16	87.98000 -1.91	90.99	87.21	90.70	185,040
14 Jan 16	89.89000 -3.19	90.53	87.24	90.15	233,636
13 Jan 16	93.08000 +1.38	93.50	91.90	93.13	216,656
12 Jan 16	91.70000 +1.95	92.96	89.80	90.05	200,664
11 Jan 16	89.75000 +0.95	90.89	89.01	89.13	179,308
08 Jan 16	88.80000 -2.63	90.95	88.80	89.10	314,344
07 Jan 16	91.43000 -3.04	92.30	88.62	90.75	678,444
06 Jan 16	94.47000 -2.65	95.20	92.55	94.60	306,408
05 Jan 16	97.12000 +1.41	98.31	96.66	97.99	119,352
04 Jan 16	95.71000 -3.49	96.10	94.10	95.25	297,864
30 Dec 15	99.20000 +0.29	99.50	99.02	99.10	58,224
29 Dec 15	98.91000 +1.53	98.96	97.52	97.69	126,092
28 Dec 15	97.38000 -2.14	98.70	96.80	98.70	100,828
23 Dec 15	99.52000 +2.29	99.75	98.05	98.15	75,132
22 Dec 15	97.23000 +0.55	98.75	97.00	98.75	123,192
21 Dec 15	96.68000 -2.64	99.40	96.68	98.20	253,924
18 Dec 15	99.32000 -2.33	101.15	99.22	100.00	117,444
17 Dec 15	101.65000 +1.60	103.95	101.25	102.50	89,824
16 Dec 15	100.05000 -2.40	102.45	99.97	101.10	150,008
15 Dec 15	102.45000 +2.54	103.30	100.40	101.70	379,268
14 Dec 15	99.91000 -3.24	104.25	99.61	104.15	313,644
11 Dec 15	103.15000 -3.25	106.40	103.00	106.35	88,908
10 Dec 15	106.40000 +0.05	106.85	104.60	105.40	148,800
09 Dec 15	106.35000 -2.85	108.70	106.35	108.70	71,744
08 Dec 15	109.20000 +0.40	109.20	107.15	108.55	91,608
07 Dec 15	108.80000 +0.35	110.80	108.80	109.60	177,220
04 Dec 15	108.45000 +1.85	108.90	105.25	106.70	95,020
03 Dec 15	106.60000 -4.80	111.10	106.00	110.30	289,516
02 Dec 15	111.40000 +0.10	111.85	110.20	110.75	123,864
01 Dec 15	111.30000 -0.75	112.45	110.85	112.45	122,096
30 Nov 15	112.05000 +0.60	112.90	111.10	111.35	110,868
27 Nov 15	111.45000 +0.10	112.25	111.10	111.35	103,508
26 Nov 15	111.35000 -0.05	111.95	111.10	111.20	97,116
25 Nov 15	111.40000 +0.00	112.65	111.20	111.50	104,088
24 Nov 15	111.40000 -0.20	112.00	109.25	110.95	107,712
23 Nov 15	111.60000 -0.55	112.65	111.50	112.55	118,164
20 Nov 15	112.15000 +1.45	112.35	110.95	111.20	104,112
19 Nov 15	110.70000 +0.60	110.95	109.40	110.45	164,856
18 Nov 15	110.10000 +2.45	110.40	106.65	108.10	199,012
17 Nov 15	107.65000 +2.75	107.80	106.60	107.50	101,028
16 Nov 15	104.90000 -0.65	106.00	102.20	103.40	309,988
13 Nov 15	105.55000 -2.15	107.80	105.05	107.20	95,188
12 Nov 15	107.70000 -0.55	108.90	107.20	108.20	105,032
11 Nov 15	108.25000 -2.05	108.80	107.20	108.50	232,172
10 Nov 15	110.30000 -1.40	112.45	109.10	112.45	198,140
09 Nov 15	111.70000 -1.30	113.45	111.50	112.65	87,168
06 Nov 15	113.00000 +1.70	113.55	111.20	111.45	186,740
05 Nov 15	111.30000 -1.55	113.00	111.10	112.35	218,248
04 Nov 15	112.85000 +1.05	113.60	112.00	112.45	178,080
03 Nov 15	111.80000 +2.35	112.35	109.60	110.15	137,172
02 Nov 15	109.45000 +0.10	109.85	108.10	108.10	113,444
30 Oct 15	109.35000 +0.55	110.25	108.15	110.00	137,232
29 Oct 15	108.80000 +2.35	109.00	107.65	108.40	216,592
28 Oct 15	106.45000 +2.45	106.55	104.60	105.20	346,092
27 Oct 15	104.00000 -0.70	105.45	103.30	104.15	243,300
26 Oct 15	104.70000 -2.85	107.80	104.20	107.55	338,636
23 Oct 15	107.55000 +4.70	107.70	104.10	104.40	274,232
22 Oct 15	102.85000 +2.15	103.20	100.50	100.70	131,352
21 Oct 15	100.70000 +0.70	100.90	99.67	100.50	103,072
20 Oct 15	100.00000 +1.97	100.45	97.50	98.52	117,372
19 Oct 15	98.03000 -0.07	98.50	97.20	97.50	90,452
16 Oct 15	98.10000 +0.56	98.81	97.68	98.40	139,452
15 Oct 15	97.54000 +1.36	98.56	96.55	96.76	156,584
14 Oct 15	96.18000 -2.19	97.90	96.01	97.90	119,396
13 Oct 15	98.37000 -0.14	98.86	97.11	98.05	119,324
12 Oct 15	98.51000 +0.45	99.40	98.35	98.90	196,856
09 Oct 15	98.06000 +1.43	98.60	96.40	97.30	354,448
08 Oct 15	96.63000 -0.73	98.30	96.27	97.56	191,488
07 Oct 15	97.36000 -0.59	99.73	97.36	98.55	241,216
06 Oct 15	97.95000 -0.04	99.20	97.52	97.86	206,696
05 Oct 15	97.99000 +1.28	98.74	97.36	98.50	212,984
02 Oct 15	96.71000 +0.44	99.02	94.77	98.28	307,980
01 Oct 15	96.27000 -3.20	100.45	95.80	100.20	342,748
30 Sep 15	99.47000 -0.31	99.82	98.02	98.28	277,276
29 Sep 15	99.78000 -1.02	101.20	99.35	99.41	209,192
28 Sep 15	100.80000 -2.75	103.30	100.60	102.95	220,904
25 Sep 15	103.55000 +3.45	104.50	103.00	103.40	275,968
24 Sep 15	100.10000 -1.75	102.60	99.53	101.75	260,896
23 Sep 15	101.85000 +0.30	102.70	101.20	101.40	149,880
22 Sep 15	101.55000 -0.80	103.35	101.30	103.35	211,436
21 Sep 15	102.35000 +2.15	102.70	99.79	100.00	250,072
18 Sep 15	100.20000 -1.85	100.45	98.25	100.30	467,500
17 Sep 15	102.05000 -1.00	103.30	101.70	103.30	101,512
16 Sep 15	103.05000 +0.35	103.90	102.40	103.35	133,836
15 Sep 15	102.70000 +0.60	103.00	101.35	102.35	153,564
14 Sep 15	102.10000 +3.16	103.60	100.60	100.80	305,696
11 Sep 15	98.94000 -0.64	100.00	98.91	99.95	318,208
10 Sep 15	99.58000 -1.12	100.50	97.81	99.00	459,440
09 Sep 15	100.70000 +0.70	102.40	100.20	102.00	360,712
08 Sep 15	100.00000 +0.88	100.75	99.06	99.10	349,528
07 Sep 15	99.12000 +1.00	99.75	98.80	99.64	101,852
04 Sep 15	98.12000 -2.53	99.35	97.70	98.88	232,208
03 Sep 15	100.65000 +2.90	101.70	99.95	100.55	262,396
02 Sep 15	97.75000 -1.01	98.40	96.50	97.10	439,928
01 Sep 15	98.76000 -2.24	99.42	97.00	98.20	431,764
31 Aug 15	101.00000 -0.10	101.20	99.69	100.40	306,732
28 Aug 15	101.10000 +1.40	101.10	99.22	100.60	396,140
27 Aug 15	99.70000 +6.87	100.40	97.70	97.84	932,956
26 Aug 15	92.83000 -2.56	95.15	90.40	91.75	586,636
25 Aug 15	95.39000 +5.08	96.40	91.70	92.71	1,273,168
24 Aug 15	90.31000 -5.37	91.47	80.68	87.40	1,913,688
21 Aug 15	95.68000 -4.14	99.57	95.24	98.50	723,168
20 Aug 15	99.82000 -3.98	103.20	99.82	103.00	318,108
19 Aug 15	103.80000 -2.15	105.70	103.75	105.10	189,232
18 Aug 15	105.95000 +0.20	106.35	105.20	105.90	151,144
17 Aug 15	105.75000 +2.20	106.30	103.95	105.00	98,760
14 Aug 15	103.55000 -0.45	103.80	102.20	103.15	270,972
13 Aug 15	104.00000 +2.30	105.15	103.10	104.60	302,728
12 Aug 15	101.70000 -3.15	101.70	98.32	101.10	760,624
11 Aug 15	104.85000 -3.25	109.10	104.75	109.10	385,112
10 Aug 15	108.10000 +3.10	108.45	105.40	105.90	233,492
07 Aug 15	105.00000 -0.15	106.90	104.70	105.55	128,840
06 Aug 15	105.15000 -2.65	106.85	104.60	105.85	217,292
05 Aug 15	107.80000 +3.20	108.00	102.60	105.00	625,636
04 Aug 15	104.60000 -5.50	107.90	103.10	107.80	678,996
03 Aug 15	110.10000 +0.00	111.70	109.90	110.55	209,888
31 Jul 15	110.10000 -1.70	112.25	109.05	112.10	169,092
30 Jul 15	111.80000 +0.55	112.40	111.45	112.00	143,460
29 Jul 15	111.25000 -0.45	112.25	110.80	112.25	142,412
28 Jul 15	111.70000 +1.00	112.70	111.00	111.75	274,660
27 Jul 15	110.70000 -3.45	113.20	110.10	113.20	341,224
24 Jul 15	114.15000 -1.30	114.95	113.60	114.40	219,136
23 Jul 15	115.45000 +1.70	115.80	114.15	115.40	370,220
22 Jul 15	113.75000 -6.20	114.75	111.10	112.75	1,496,972
21 Jul 15	119.95000 -1.60	123.00	119.20	123.00	461,144
20 Jul 15	121.55000 +2.45	121.80	119.55	119.95	368,212
17 Jul 15	119.10000 +1.70	119.35	117.70	118.50	251,612
16 Jul 15	117.40000 +1.65	117.75	116.45	116.60	160,192
15 Jul 15	115.75000 +1.65	115.90	114.00	114.50	126,920
14 Jul 15	114.10000 +0.85	114.65	113.40	114.60	128,124
13 Jul 15	113.25000 +2.80	113.35	110.70	111.10	283,300
10 Jul 15	110.45000 -0.85	110.50	108.45	109.65	397,500
09 Jul 15	111.30000 -0.40	112.45	111.20	111.20	138,036
08 Jul 15	111.70000 -1.40	113.55	111.30	112.85	159,572
07 Jul 15	113.10000 -0.60	115.65	113.10	114.80	153,708
06 Jul 15	113.70000 +0.60	114.15	112.85	113.45	107,276
03 Jul 15	113.10000 -0.50	114.20	113.10	113.90	40,656
02 Jul 15	113.60000 -0.55	115.00	113.40	114.40	121,672
01 Jul 15	114.15000 +1.55	114.70	113.20	113.50	231,124
30 Jun 15	112.60000 +0.15	112.95	111.50	111.85	293,852
29 Jun 15	112.45000 -1.50	113.60	111.30	111.65	385,236
26 Jun 15	113.95000 -1.00	114.55	113.60	114.05	81,716
25 Jun 15	114.95000 -0.80	115.45	114.45	114.55	83,324
24 Jun 15	115.75000 +2.05	116.00	113.00	113.60	257,060
23 Jun 15	113.70000 +1.45	114.60	113.20	113.50	115,116
22 Jun 15	112.25000 +0.05	112.95	111.75	112.20	142,848
19 Jun 15	112.20000 +0.00	113.40	112.10	112.85	78,764
18 Jun 15	112.20000 -0.80	112.60	111.20	111.85	140,280
17 Jun 15	113.00000 -0.05	113.60	112.80	113.40	150,844
16 Jun 15	113.05000 +0.50	113.40	111.40	111.70	203,824
15 Jun 15	112.55000 -0.85	113.00	111.85	112.80	125,948
12 Jun 15	113.40000 -1.70	115.00	113.10	114.45	74,056
11 Jun 15	115.10000 +1.25	116.05	114.10	114.25	223,216
10 Jun 15	113.85000 +1.55	114.20	112.10	113.00	198,392
09 Jun 15	112.30000 -2.15	114.05	111.95	113.30	301,624
08 Jun 15	114.45000 -1.50	115.90	114.45	115.90	288,980
05 Jun 15	115.95000 +0.80	117.25	114.80	115.10	179,388
04 Jun 15	115.15000 -0.55	115.90	113.50	115.70	194,300
03 Jun 15	115.70000 -1.00	117.85	115.70	116.70	202,768
02 Jun 15	116.70000 -3.30	119.45	116.25	119.35	341,356
01 Jun 15	120.00000 +1.25	120.00	118.80	119.45	156,980
29 May 15	118.75000 -1.85	120.55	118.30	120.50	229,060
28 May 15	120.60000 -0.20	121.10	120.10	120.70	200,700
27 May 15	120.80000 +0.80	121.10	118.60	119.20	257,124
26 May 15	120.00000 +0.10	122.05	119.60	121.50	330,376
22 May 15	119.90000 +2.00	120.50	117.50	118.20	249,228
21 May 15	117.90000 +0.80	118.10	116.00	117.15	151,608
20 May 15	117.10000 +0.10	117.80	116.45	117.45	347,872
19 May 15	117.00000 +2.20	117.45	115.85	116.00	379,784
18 May 15	114.80000 +2.55	114.80	112.40	112.55	138,680
15 May 15	112.25000 -0.70	114.15	112.25	113.35	171,032
14 May 15	112.95000 +1.60	113.20	110.15	110.70	123,760
13 May 15	111.35000 -1.05	112.85	111.25	112.35	174,264
12 May 15	112.40000 -0.80	112.85	110.95	112.85	270,924
11 May 15	113.20000 +0.00	114.50	112.55	114.25	252,504
08 May 15	113.20000 +2.00	113.40	111.30	112.40	294,764
07 May 15	111.20000 +0.35	111.90	108.20	110.00	292,904
06 May 15	110.85000 -2.10	113.00	108.15	112.00	458,028
05 May 15	112.95000 -3.25	116.60	112.95	116.00	139,876
04 May 15	116.20000 +3.40	117.00	115.95	116.30	293,636
30 Apr 15	112.80000 -3.80	115.25	111.80	115.00	729,800
29 Apr 15	116.60000 -3.30	119.25	116.15	119.00	381,484
28 Apr 15	119.90000 -1.90	124.50	118.05	124.05	947,636
27 Apr 15	121.80000 +2.30	122.60	120.10	120.60	509,708
24 Apr 15	119.50000 -0.15	120.60	118.95	120.05	278,696
23 Apr 15	119.65000 +1.20	120.60	118.25	119.95	273,148
22 Apr 15	118.45000 +0.45	118.75	116.85	118.30	170,056
21 Apr 15	118.00000 -0.55	120.60	117.90	119.95	342,448
20 Apr 15	118.55000 +2.05	118.55	116.15	116.15	212,096
17 Apr 15	116.50000 -1.35	117.70	115.45	117.70	295,440
16 Apr 15	117.85000 -1.00	119.20	117.60	119.20	244,160
15 Apr 15	118.85000 +0.45	119.95	118.25	118.70	188,064
14 Apr 15	118.40000 -2.10	120.90	117.75	120.75	297,196
13 Apr 15	120.50000 +1.00	121.45	119.75	120.00	309,924
10 Apr 15	119.50000 +2.30	119.50	117.55	118.65	338,816
09 Apr 15	117.20000 +1.00	117.55	116.70	116.85	204,280
08 Apr 15	116.20000 -0.80	116.65	115.20	115.95	276,524
07 Apr 15	117.00000 +2.20	118.10	116.60	116.90	286,644
02 Apr 15	114.80000 -0.45	115.45	114.25	114.80	130,184
01 Apr 15	115.25000 -1.65	116.10	114.50	115.10	303,676
31 Mar 15	116.90000 +1.35	117.85	116.35	117.20	406,456
30 Mar 15	115.55000 +2.30	116.00	114.00	114.00	332,732
27 Mar 15	113.25000 -0.85	115.45	112.90	115.15	370,740
26 Mar 15	114.10000 +0.45	114.35	109.35	110.20	1,154,888
25 Mar 15	113.65000 -3.00	116.15	110.30	116.05	812,072
24 Mar 15	116.65000 +0.20	117.30	115.55	116.30	275,356
23 Mar 15	116.45000 -1.55	117.45	115.75	117.20	458,168
20 Mar 15	118.00000 -2.25	120.10	118.00	119.90	501,848
19 Mar 15	120.25000 +0.90	121.15	119.85	120.05	415,744
18 Mar 15	119.35000 -0.40	120.60	119.25	119.90	414,100
17 Mar 15	119.75000 +2.45	119.75	117.00	117.80	666,832
16 Mar 15	117.30000 -0.20	117.90	116.10	117.45	308,020
13 Mar 15	117.50000 +0.45	118.85	116.75	117.70	390,168
12 Mar 15	117.05000 +0.40	117.15	114.70	115.85	590,724
11 Mar 15	116.65000 +0.70	118.40	115.30	116.75	586,388
10 Mar 15	115.95000 -1.45	118.20	115.80	117.65	570,784
09 Mar 15	117.40000 -0.20	118.20	117.05	117.50	689,216
06 Mar 15	117.60000 +2.40	119.15	114.75	114.80	669,616
05 Mar 15	115.20000 -1.20	117.00	114.60	116.45	482,516
04 Mar 15	116.40000 +1.80	116.80	115.50	115.65	225,820
03 Mar 15	114.60000 -1.35	115.95	114.60	115.40	243,872
02 Mar 15	115.95000 +0.10	116.20	114.65	115.50	525,156
27 Feb 15	115.85000 +1.35	116.70	114.90	116.45	318,580
26 Feb 15	114.50000 -0.95	114.95	112.80	113.20	514,160
25 Feb 15	115.45000 -2.30	116.50	114.55	116.35	387,776
24 Feb 15	117.75000 +1.55	118.40	115.50	117.95	682,952
23 Feb 15	116.20000 +2.95	116.30	114.15	114.45	626,216
20 Feb 15	113.25000 +0.35	114.00	113.15	113.60	313,056
19 Feb 15	112.90000 +0.25	113.35	112.05	112.80	332,576
18 Feb 15	112.65000 -0.05	112.95	112.00	112.45	380,236
17 Feb 15	112.70000 -0.30	113.10	111.30	112.95	478,248
16 Feb 15	113.00000 +2.65	113.65	112.05	113.00	458,596
13 Feb 15	110.35000 -0.60	111.95	110.10	111.20	441,172
12 Feb 15	110.95000 +1.35	112.05	110.65	111.00	627,632
11 Feb 15	109.60000 +2.50	109.80	107.65	107.90	337,476
10 Feb 15	107.10000 +1.70	107.25	105.60	105.85	282,468
09 Feb 15	105.40000 -0.60	105.40	104.05	104.95	262,132
06 Feb 15	106.00000 +0.80	106.00	104.25	104.75	242,320
05 Feb 15	105.20000 -0.20	105.20	104.35	104.80	321,104
04 Feb 15	105.40000 +2.40	105.40	103.20	103.35	233,196
03 Feb 15	103.00000 -1.65	105.20	102.90	104.65	273,672
02 Feb 15	104.65000 -0.75	104.80	102.25	104.25	409,640
30 Jan 15	105.40000 +1.95	106.35	104.00	105.00	409,148
29 Jan 15	103.45000 +0.80	103.65	102.00	102.95	448,052
28 Jan 15	102.65000 +5.18	105.00	101.85	103.15	1,072,784
27 Jan 15	97.47000 -3.48	101.30	96.01	101.15	897,224
26 Jan 15	100.95000 +1.25	101.55	99.86	99.90	439,560
23 Jan 15	99.70000 +2.19	100.90	98.91	99.02	629,112
22 Jan 15	97.51000 +1.94	97.76	94.09	94.84	428,388
21 Jan 15	95.57000 +3.01	95.80	93.16	94.20	357,936
20 Jan 15	92.56000 +1.00	93.28	91.52	92.25	214,136
19 Jan 15	91.56000 -0.44	92.35	91.35	91.80	153,812
16 Jan 15	92.00000 -0.47	93.12	91.01	91.59	358,352
15 Jan 15	92.47000 +0.07	94.50	92.16	93.91	460,620
14 Jan 15	92.40000 -2.78	94.17	91.75	93.15	470,208
13 Jan 15	95.18000 +1.84	95.66	92.31	92.45	398,728
12 Jan 15	93.34000 -0.68	95.60	92.43	94.55	402,068
09 Jan 15	94.02000 +0.13	96.15	92.92	94.90	567,764
08 Jan 15	93.89000 +2.80	93.89	91.90	91.90	248,704
07 Jan 15	91.09000 +2.67	91.88	89.60	89.85	216,104
06 Jan 15	88.42000 -1.09	90.08	88.11	89.00	233,884
05 Jan 15	89.51000 -0.70	91.75	89.43	91.28	193,364
02 Jan 15	90.21000 -3.69	92.65	88.80	92.60	353,152
30 Dec 14	93.90000 -0.17	93.90	93.15	93.78	61,576
29 Dec 14	94.07000 +1.46	94.15	93.01	93.61	264,992
23 Dec 14	92.61000 +0.11	93.05	92.12	92.20	102,716
22 Dec 14	92.50000 +0.58	92.50	91.32	91.44	131,192
19 Dec 14	91.92000 +1.49	92.40	90.93	92.27	248,060
18 Dec 14	90.43000 +4.01	91.19	89.44	89.50	439,328
17 Dec 14	86.42000 -1.55	86.78	85.60	85.81	274,072
16 Dec 14	87.97000 +0.70	87.97	84.30	86.60	759,980
15 Dec 14	87.27000 -1.29	89.77	86.82	88.20	283,852
12 Dec 14	88.56000 -2.90	89.83	88.23	89.80	306,456
11 Dec 14	91.46000 +0.12	91.86	89.45	89.75	334,552
10 Dec 14	91.34000 +1.38	92.69	90.85	92.16	369,600
09 Dec 14	89.96000 -2.25	90.75	87.00	90.75	1,030,500
08 Dec 14	92.21000 -1.65	93.74	92.02	93.74	200,672
05 Dec 14	93.86000 +0.54	94.61	93.37	93.48	183,772
04 Dec 14	93.32000 -0.79	94.58	92.97	94.45	241,212
03 Dec 14	94.11000 +1.17	94.50	92.49	92.57	241,036
02 Dec 14	92.94000 +0.22	93.24	90.25	92.82	651,280
01 Dec 14	92.72000 -2.87	95.79	90.62	95.16	649,136
28 Nov 14	95.59000 -0.01	95.99	94.34	95.90	285,616
27 Nov 14	95.60000 +0.64	95.91	95.15	95.45	258,408
26 Nov 14	94.96000 -0.62	95.43	94.15	94.64	260,260
25 Nov 14	95.58000 +1.01	96.24	95.33	95.46	317,904
24 Nov 14	94.57000 +0.62	94.75	93.92	94.08	305,652
21 Nov 14	93.95000 +0.85	94.75	92.95	93.12	326,468
20 Nov 14	93.10000 +2.01	93.25	91.03	91.26	198,516
19 Nov 14	91.09000 -0.26	92.31	90.77	92.19	364,984
18 Nov 14	91.35000 +0.12	91.62	90.61	91.33	347,024
17 Nov 14	91.23000 +0.06	92.35	90.80	90.90	339,748
14 Nov 14	91.17000 +0.63	91.47	90.40	90.80	235,504
13 Nov 14	90.54000 +1.70	90.91	89.02	89.78	228,156
12 Nov 14	88.84000 +1.40	88.88	87.54	87.56	195,560
11 Nov 14	87.44000 -0.27	87.85	87.25	87.85	116,952
10 Nov 14	87.71000 -0.01	87.89	87.14	87.30	121,476
07 Nov 14	87.72000 +0.24	88.01	87.21	87.65	208,240
06 Nov 14	87.48000 +0.03	87.81	86.31	86.80	187,044
05 Nov 14	87.45000 +1.57	87.61	86.56	87.08	130,336
04 Nov 14	85.88000 -2.11	87.89	85.78	87.49	340,340
03 Nov 14	87.99000 +2.09	88.00	86.02	86.30	269,244
31 Oct 14	85.90000 +1.20	86.48	85.68	85.95	317,908
30 Oct 14	84.70000 +0.95	85.50	83.66	85.12	376,120
29 Oct 14	83.75000 +0.32	84.18	83.65	83.70	189,228
28 Oct 14	83.43000 +0.71	83.49	82.68	83.09	298,504
27 Oct 14	82.72000 -0.04	83.30	82.52	83.25	161,436
24 Oct 14	82.76000 -0.16	83.25	82.12	82.87	186,900
23 Oct 14	82.92000 +0.93	83.18	81.41	81.55	342,744
22 Oct 14	81.99000 +1.71	81.99	80.40	80.52	385,892
21 Oct 14	80.28000 +2.44	80.90	79.05	79.24	559,748
20 Oct 14	77.84000 +0.68	77.98	76.71	77.39	276,256
17 Oct 14	77.16000 +1.33	77.48	75.25	75.39	267,044
16 Oct 14	75.83000 -0.81	76.39	73.50	76.05	1,028,544
15 Oct 14	76.64000 -2.37	78.64	76.05	78.60	604,044
14 Oct 14	79.01000 -0.62	79.81	78.02	78.71	450,944
13 Oct 14	79.63000 -0.56	80.37	78.80	79.00	470,284
10 Oct 14	80.19000 -0.31	80.60	78.93	79.65	373,004
09 Oct 14	80.50000 +2.32	80.68	78.68	79.25	483,944
08 Oct 14	78.18000 -0.45	78.50	77.42	78.14	384,224
07 Oct 14	78.63000 -1.02	79.28	78.42	78.95	268,576
06 Oct 14	79.65000 +1.82	80.10	79.23	79.71	170,920
02 Oct 14	77.83000 -1.39	79.00	77.72	78.50	232,596
01 Oct 14	79.22000 -1.19	80.04	78.76	79.60	346,424
30 Sep 14	80.41000 +1.62	80.50	78.77	78.77	447,216
29 Sep 14	78.79000 +0.44	79.07	77.50	77.98	405,216
26 Sep 14	78.35000 +0.80	78.78	76.60	77.00	461,016
25 Sep 14	77.55000 -2.17	79.70	76.68	78.97	652,660
24 Sep 14	79.72000 +0.35	80.35	79.25	79.79	463,412
23 Sep 14	79.37000 +0.44	79.51	77.71	78.69	423,480
22 Sep 14	78.93000 -0.11	79.50	78.18	78.49	389,236
19 Sep 14	79.04000 +0.02	79.59	78.82	79.50	266,664
18 Sep 14	79.02000 +1.18	79.60	78.54	78.65	251,336
17 Sep 14	77.84000 +0.72	78.48	77.30	77.62	224,036
16 Sep 14	77.12000 -1.96	78.89	76.42	78.79	399,024
15 Sep 14	79.08000 +0.38	80.07	78.31	78.54	880,092
12 Sep 14	78.70000 +1.40	78.81	77.77	78.36	476,256
11 Sep 14	77.30000 +0.41	78.40	76.90	78.29	433,932
10 Sep 14	76.89000 -0.15	76.99	74.30	74.85	1,316,740
09 Sep 14	77.04000 +0.57	77.35	76.46	76.65	583,972
08 Sep 14	76.47000 +0.27	76.95	76.23	76.70	452,204
05 Sep 14	76.20000 -0.76	76.57	75.60	76.15	462,320
04 Sep 14	76.96000 +1.25	77.20	73.01	75.40	1,559,300
03 Sep 14	75.71000 -3.19	79.10	75.04	78.90	859,444
02 Sep 14	78.90000 +0.11	79.10	78.30	78.90	470,212
01 Sep 14	78.79000 +0.73	78.81	78.36	78.40	304,976
29 Aug 14	78.06000 +0.34	78.33	77.51	77.85	194,720
28 Aug 14	77.72000 +0.85	77.88	76.94	77.33	204,840
27 Aug 14	76.87000 +0.21	76.87	76.32	76.74	106,896
26 Aug 14	76.66000 -0.63	77.00	76.21	76.76	216,248
25 Aug 14	77.29000 +0.78	77.49	76.77	77.20	416,040
22 Aug 14	76.51000 +0.90	76.55	75.35	75.62	191,040
21 Aug 14	75.61000 -0.17	76.00	75.42	75.79	215,952
20 Aug 14	75.78000 +0.83	76.18	75.25	75.80	476,208
19 Aug 14	74.95000 +0.81	75.00	74.35	74.35	363,404
18 Aug 14	74.14000 +1.67	74.17	73.07	73.55	298,712
15 Aug 14	72.47000 -0.27	73.31	72.47	72.95	214,316
14 Aug 14	72.74000 +0.37	73.00	72.29	73.00	182,332
13 Aug 14	72.37000 +0.34	72.38	71.74	72.12	166,672
12 Aug 14	72.03000 +0.37	72.56	71.85	72.09	206,048
11 Aug 14	71.66000 +1.51	71.77	70.75	70.75	212,272
08 Aug 14	70.15000 -1.83	70.78	69.52	69.66	303,012
07 Aug 14	71.98000 +0.73	71.98	70.50	70.85	117,500
06 Aug 14	71.25000 +0.20	71.48	70.55	70.90	192,876
05 Aug 14	71.05000 -0.34	71.57	70.53	71.20	95,472
04 Aug 14	71.39000 +0.46	72.25	70.55	71.91	267,036
01 Aug 14	70.93000 -0.77	71.99	69.61	71.31	618,900
31 Jul 14	71.70000 -1.78	73.40	71.26	73.35	405,140
30 Jul 14	73.48000 +0.20	73.89	73.33	73.58	117,192
29 Jul 14	73.28000 +0.10	74.15	73.20	73.73	267,328
28 Jul 14	73.18000 +1.06	73.19	72.52	72.75	175,348
25 Jul 14	72.12000 +0.05	72.82	71.81	71.94	271,044
24 Jul 14	72.07000 -0.34	72.49	71.61	72.25	421,988
23 Jul 14	72.41000 +2.49	72.70	69.90	70.20	484,576
22 Jul 14	69.92000 +0.32	70.43	69.75	69.79	233,748
21 Jul 14	69.60000 +0.14	70.44	69.45	69.73	274,880
18 Jul 14	69.46000 -0.26	69.66	68.55	68.90	245,012
17 Jul 14	69.72000 -1.54	70.30	69.50	70.00	297,544
16 Jul 14	71.26000 +0.71	72.40	70.96	71.50	380,308
15 Jul 14	70.55000 -0.32	71.23	70.40	71.10	172,060
14 Jul 14	70.87000 +0.74	70.97	70.34	70.64	238,020
11 Jul 14	70.13000 +0.63	70.44	69.80	69.90	157,204
10 Jul 14	69.50000 -0.65	69.93	68.71	69.87	313,876
09 Jul 14	70.15000 +0.56	70.49	69.91	70.00	171,032
08 Jul 14	69.59000 -0.41	71.15	69.51	70.90	508,912
07 Jul 14	70.00000 +0.91	70.20	69.09	69.30	309,000
04 Jul 14	69.09000 +0.21	69.43	69.00	69.30	166,720
03 Jul 14	68.88000 +0.38	68.91	68.42	68.42	193,064
02 Jul 14	68.50000 -0.05	68.90	68.43	68.69	161,972
01 Jul 14	68.55000 +0.83	68.65	68.03	68.22	178,444
30 Jun 14	67.72000 +0.65	67.99	67.40	67.69	146,024
27 Jun 14	67.07000 +0.69	67.32	66.63	66.75	134,784
26 Jun 14	66.38000 +0.05	66.79	66.09	66.27	166,220
25 Jun 14	66.33000 -1.04	66.53	65.52	66.30	394,912
24 Jun 14	67.37000 +0.48	67.46	66.53	66.72	157,940
23 Jun 14	66.89000 -1.29	67.36	64.00	67.19	717,332
20 Jun 14	68.18000 +0.81	68.18	67.25	67.40	171,832
19 Jun 14	67.37000 -0.07	68.15	67.30	68.10	104,464
18 Jun 14	67.44000 -0.45	68.54	67.38	68.01	224,364
17 Jun 14	67.89000 +0.24	68.50	67.80	68.11	209,456
16 Jun 14	67.65000 -0.25	68.35	67.16	67.45	247,808
13 Jun 14	67.90000 -0.93	68.40	67.15	67.79	472,920
12 Jun 14	68.83000 -0.86	69.59	68.73	69.52	179,576
11 Jun 14	69.69000 +0.12	70.03	68.04	69.75	474,004
10 Jun 14	69.57000 +1.21	70.12	69.30	69.45	560,292
09 Jun 14	68.36000 -407.59	68.46	67.41	67.85	321,564
06 Jun 14	475.94958 +2.45	476.90	473.10	475.50	479,388
05 Jun 14	473.49960 +0.15	479.00	473.50	474.50	519,541
04 Jun 14	473.34961 +8.50	473.65	466.05	468.80	525,841
03 Jun 14	464.84961 +1.50	468.05	458.75	461.90	500,053
02 Jun 14	463.34961 -8.30	467.90	460.10	466.85	810,433
30 May 14	471.64960 +10.00	472.00	466.45	466.60	615,525
29 May 14	461.64960 -0.35	463.75	457.60	460.00	109,816
28 May 14	461.99960 +6.80	463.00	457.70	459.50	324,016
27 May 14	455.19958 +1.70	456.15	451.75	452.55	473,956
26 May 14	453.49960 +7.45	453.60	450.60	450.60	171,164
23 May 14	446.04959 +2.05	446.50	444.55	445.25	176,540
22 May 14	443.99960 +2.25	445.10	442.35	444.10	232,568
21 May 14	441.74960 +0.35	443.15	440.55	440.55	186,004
20 May 14	441.39960 -0.35	442.75	440.15	441.20	218,708
19 May 14	441.74960 +13.30	442.00	433.30	435.00	472,556
16 May 14	428.44958 -1.65	430.35	426.85	429.80	292,600
15 May 14	430.09961 -3.55	436.30	429.90	432.85	260,008
14 May 14	433.64960 +1.00	435.55	430.95	432.60	413,448
13 May 14	432.64960 +3.20	433.00	427.90	431.40	477,036
12 May 14	429.44958 +6.90	429.60	425.50	425.50	221,508
09 May 14	422.54959 -4.75	425.50	421.75	424.40	210,616
08 May 14	427.29959 +1.85	428.00	420.50	423.30	254,072
07 May 14	425.44958 -4.50	429.15	422.10	427.40	203,028
06 May 14	429.94958 -0.05	434.85	428.70	434.00	231,728
05 May 14	429.99960 +4.70	431.45	423.30	426.25	201,544
02 May 14	425.29959 -5.15	430.00	425.25	428.00	342,972
30 Apr 14	430.44958 +0.60	432.60	425.05	427.85	360,612
29 Apr 14	429.84961 +5.25	431.90	426.85	428.95	541,969
28 Apr 14	424.59961 +13.60	429.10	412.20	412.70	865,621
25 Apr 14	410.99960 +0.85	411.00	406.20	408.90	571,481
24 Apr 14	410.14960 +27.30	413.80	405.85	408.20	1,738,130
23 Apr 14	382.84961 -1.70	385.00	381.75	384.10	362,292
22 Apr 14	384.54959 +6.55	385.90	381.25	384.60	292,964
17 Apr 14	377.99960 +3.75	378.00	372.70	373.75	208,516
16 Apr 14	374.24960 +1.10	377.00	372.20	375.50	131,208
15 Apr 14	373.14960 -2.75	379.00	371.85	378.15	229,992
14 Apr 14	375.89960 +0.15	378.40	373.30	374.50	360,836
11 Apr 14	375.74960 -3.90	377.95	372.40	377.05	232,596
10 Apr 14	379.64960 -2.25	386.45	379.65	384.30	204,624
09 Apr 14	381.89960 +2.30	381.90	378.70	380.00	256,368
08 Apr 14	379.59961 -3.80	382.25	375.85	382.00	418,992
07 Apr 14	383.39960 -6.70	387.00	382.30	386.60	242,452
04 Apr 14	390.09961 -3.65	394.40	389.80	393.00	113,540
03 Apr 14	393.74960 +0.15	395.25	390.45	394.50	215,096
02 Apr 14	393.59961 +3.60	394.20	392.05	392.05	168,952
01 Apr 14	389.99960 +0.50	390.50	388.80	390.00	302,596
31 Mar 14	389.49960 -1.75	392.85	389.15	392.35	359,940
28 Mar 14	391.24960 +0.25	394.10	389.80	391.50	343,728
27 Mar 14	390.99960 -4.55	393.10	389.70	391.95	277,200
26 Mar 14	395.54959 +3.35	398.00	394.80	394.80	414,512
25 Mar 14	392.19958 +3.55	394.35	390.15	390.25	420,756
24 Mar 14	388.64960 +4.65	392.70	388.65	389.00	418,404
21 Mar 14	383.99960 +0.15	387.80	382.40	384.20	260,512
20 Mar 14	383.84961 -0.65	386.55	383.15	384.20	198,520
19 Mar 14	384.49960 +4.75	385.55	382.20	382.30	285,432
18 Mar 14	379.74960 -0.50	381.00	377.60	378.70	218,624
17 Mar 14	380.24960 +2.50	380.75	377.40	378.05	296,016
14 Mar 14	377.74960 -5.35	382.00	375.75	380.10	390,964
13 Mar 14	383.09961 -2.00	386.80	383.00	385.10	386,008
12 Mar 14	385.09961 -2.95	387.05	383.25	386.45	412,552
11 Mar 14	388.04959 +4.55	388.40	382.25	382.25	318,528
10 Mar 14	383.49960 +2.90	384.55	380.25	381.45	239,876
07 Mar 14	380.59961 -4.00	384.05	379.80	383.40	219,128
06 Mar 14	384.59961 -1.85	388.70	383.75	387.65	329,420
05 Mar 14	386.44958 -0.60	388.35	385.50	387.40	224,532
04 Mar 14	387.04959 +5.50	387.50	384.65	386.10	394,604
03 Mar 14	381.54959 -1.25	385.05	375.10	376.05	342,188
28 Feb 14	382.79959 +2.20	386.00	381.75	385.85	504,645
27 Feb 14	380.59961 +1.00	383.65	376.45	377.15	380,408
26 Feb 14	379.59961 -2.80	383.00	376.65	380.80	660,969
25 Feb 14	382.39960 -0.45	385.15	381.25	384.20	418,460
24 Feb 14	382.84961 -0.95	385.45	379.70	381.60	400,288
21 Feb 14	383.79959 -4.15	389.35	383.80	387.80	203,056
20 Feb 14	387.94958 -4.30	392.00	386.25	390.75	303,352
19 Feb 14	392.24960 -6.75	397.20	392.25	396.15	300,272
18 Feb 14	398.99960 +0.90	400.10	396.00	398.25	380,100
17 Feb 14	398.09961 +0.40	398.50	397.35	397.95	182,084
14 Feb 14	397.69958 +1.15	398.95	395.95	397.75	394,940
13 Feb 14	396.54959 +1.25	397.10	387.85	392.00	368,928
12 Feb 14	395.29959 +3.20	397.50	392.95	393.90	375,368
11 Feb 14	392.09961 +4.45	392.10	387.40	389.00	265,692
10 Feb 14	387.64960 +5.70	387.95	379.20	383.25	476,168
07 Feb 14	381.94958 +5.75	387.60	380.60	382.80	911,233
06 Feb 14	376.19958 -1.65	378.60	374.00	378.50	210,112
05 Feb 14	377.84961 +1.50	379.20	373.00	376.00	108,584
04 Feb 14	376.34961 +3.70	376.75	370.15	372.00	225,176
03 Feb 14	372.64960 +5.30	376.00	369.00	371.50	301,980
31 Jan 14	367.34961 -1.35	369.35	365.50	369.00	413,756
30 Jan 14	368.69958 -0.30	373.75	366.00	368.40	599,425
29 Jan 14	368.99960 -2.55	376.35	365.15	374.90	1,134,309
28 Jan 14	371.54959 -31.30	377.70	366.65	371.25	3,524,672
27 Jan 14	402.84961 +1.00	405.70	400.05	400.85	646,745
24 Jan 14	401.84961 +2.20	406.95	401.00	406.95	509,713
23 Jan 14	399.64960 -9.80	407.90	398.30	407.90	712,125
22 Jan 14	409.44958 +8.30	410.90	404.20	405.85	336,000
21 Jan 14	401.14960 -0.85	404.85	398.80	401.00	567,617
20 Jan 14	401.99960 -2.25	402.25	400.05	400.05	230,020
17 Jan 14	404.24960 -4.25	408.30	402.55	407.00	230,944
16 Jan 14	408.49960 -2.00	410.75	404.50	410.50	261,688
15 Jan 14	410.49960 +12.50	412.25	403.25	403.25	788,873
14 Jan 14	397.99960 +0.85	398.60	391.60	392.00	356,804
13 Jan 14	397.14960 +7.65	397.15	388.15	389.95	477,848
10 Jan 14	389.49960 -7.75	399.10	388.40	395.00	677,405
09 Jan 14	397.24960 -3.30	403.55	396.90	400.40	278,544
08 Jan 14	400.54959 +2.60	400.90	396.00	396.45	518,085
07 Jan 14	397.94958 +1.40	401.30	396.60	399.75	393,932
06 Jan 14	396.54959 -4.70	399.75	391.80	399.50	1,108,549
03 Jan 14	401.24960 -3.85	407.15	400.90	404.80	292,712
02 Jan 14	405.09961 +0.70	408.00	403.85	405.00	467,824
30 Dec 13	404.39960 -2.00	408.80	402.50	408.00	322,980
27 Dec 13	406.39960 -8.25	411.60	405.60	411.60	710,193
23 Dec 13	414.64960 +11.95	419.00	411.00	419.00	2,368,886
20 Dec 13	402.69958 +1.85	403.05	399.05	400.45	340,732
19 Dec 13	400.84961 +5.00	403.95	399.55	402.30	361,508
18 Dec 13	395.84961 -7.10	404.65	394.80	403.25	755,665
17 Dec 13	402.94958 -5.50	406.60	402.95	405.45	166,628
16 Dec 13	408.44958 +3.90	408.45	400.20	401.80	456,904
13 Dec 13	404.54959 -4.45	411.60	403.85	408.10	404,600
12 Dec 13	408.99960 -1.50	410.80	405.10	407.25	292,796
11 Dec 13	410.49960 -0.65	413.20	409.90	411.10	221,480
10 Dec 13	411.14960 -2.90	413.45	407.45	413.45	321,916
09 Dec 13	414.04959 +2.45	414.60	409.00	410.50	245,364
06 Dec 13	411.59961 -6.80	417.80	409.40	417.00	602,225
05 Dec 13	418.39960 +1.85	424.35	416.50	419.25	983,305
04 Dec 13	416.54959 +4.30	420.15	414.00	417.95	689,613
03 Dec 13	412.24960 +2.00	415.00	409.00	410.90	548,521
02 Dec 13	410.24960 +2.45	416.00	408.75	409.95	812,169
29 Nov 13	407.79959 +3.90	407.80	402.70	404.55	428,120
28 Nov 13	403.89960 +2.70	404.50	402.30	403.20	334,432
27 Nov 13	401.19958 +10.75	401.20	392.55	393.10	472,612
26 Nov 13	390.44958 +1.65	390.85	386.30	387.70	194,880
25 Nov 13	388.79959 +4.60	389.45	384.55	384.90	283,836
22 Nov 13	384.19958 +1.35	387.80	383.55	387.80	104,804
21 Nov 13	382.84961 -2.50	388.95	382.05	384.40	618,773
20 Nov 13	385.34961 +0.95	385.60	382.35	383.70	166,264
19 Nov 13	384.39960 -2.40	387.50	383.10	385.00	168,056
18 Nov 13	386.79959 -2.85	390.30	385.80	389.85	191,800
15 Nov 13	389.64960 -2.10	393.70	389.65	392.50	383,628
14 Nov 13	391.74960 +5.30	392.20	386.50	387.25	255,836
13 Nov 13	386.44958 -2.20	388.95	385.00	385.70	169,820
12 Nov 13	388.64960 +4.00	389.50	384.75	388.00	261,380
11 Nov 13	384.64960 -4.60	390.25	384.00	390.00	296,016
08 Nov 13	389.24960 +1.50	389.25	382.10	383.90	332,836
07 Nov 13	387.74960 +2.95	392.00	383.40	384.65	479,640
06 Nov 13	384.79959 -5.05	389.40	382.10	388.80	252,056
05 Nov 13	389.84961 +3.35	392.60	388.00	389.50	275,296
04 Nov 13	386.49960 +0.75	388.50	384.50	386.50	188,272
01 Nov 13	385.74960 +0.00	388.90	383.35	386.00	172,228
31 Oct 13	385.74960 +4.55	387.45	381.20	381.85	147,084
30 Oct 13	381.19958 -2.50	383.60	376.05	376.85	333,088
29 Oct 13	383.69958 +0.35	391.20	378.00	381.00	863,493
28 Oct 13	383.34961 -0.50	384.65	379.85	382.00	492,016
25 Oct 13	383.84961 +0.65	387.00	383.00	385.90	467,404
24 Oct 13	383.19958 +3.60	383.60	378.70	382.00	221,984
23 Oct 13	379.59961 +4.65	381.30	375.95	376.90	309,568
22 Oct 13	374.94958 -6.40	386.10	369.55	384.30	922,741
21 Oct 13	381.34961 +9.95	381.40	373.05	374.60	411,264
18 Oct 13	371.39960 +2.55	372.05	369.60	370.35	252,196
17 Oct 13	368.84961 -2.25	370.00	365.30	370.00	179,144
16 Oct 13	371.09961 -0.70	371.20	366.20	370.00	336,476
15 Oct 13	371.79959 +7.85	371.80	366.50	366.50	294,112
14 Oct 13	363.94958 +4.40	365.95	359.90	360.10	193,032
11 Oct 13	359.54959 -3.40	362.00	358.10	362.00	197,540
10 Oct 13	362.94958 +8.45	364.25	360.80	362.50	252,028
09 Oct 13	354.49960 -0.55	359.55	354.10	356.40	239,456
08 Oct 13	355.04959 -6.65	360.60	355.05	360.25	160,524
07 Oct 13	361.69958 +8.55	363.40	356.10	358.15	438,984
04 Oct 13	353.14960 -2.75	357.75	352.85	355.75	184,156
03 Oct 13	355.89960 -4.75	361.00	355.50	358.30	103,320
02 Oct 13	360.64960 +2.05	361.75	356.50	360.20	231,280
01 Oct 13	358.59961 +4.45	358.90	351.00	351.20	435,260
30 Sep 13	354.14960 -2.50	355.50	350.30	355.00	199,416
27 Sep 13	356.64960 -3.10	361.40	355.35	361.00	166,208
26 Sep 13	359.74960 +3.00	362.10	357.15	358.90	141,484
25 Sep 13	356.74960 -7.05	364.00	356.40	363.15	267,652
24 Sep 13	363.79959 +3.80	367.80	360.45	365.40	482,160
23 Sep 13	359.99960 +8.25	369.70	342.75	348.00	729,429
20 Sep 13	351.74960 +2.20	355.20	348.25	349.00	268,128
19 Sep 13	349.54959 +2.50	350.15	343.95	346.90	263,956
18 Sep 13	347.04959 +3.50	349.50	341.40	341.40	427,896
17 Sep 13	343.54959 +2.55	344.10	331.05	331.20	917,533
16 Sep 13	340.99960 -11.80	351.00	338.60	350.00	849,073
13 Sep 13	352.79959 -2.00	357.20	351.60	356.50	194,124
12 Sep 13	354.79959 +4.80	356.85	350.15	351.30	719,377
11 Sep 13	349.99960 -30.40	368.35	347.90	367.40	2,134,862
10 Sep 13	380.39960 -1.60	385.00	377.75	383.75	726,293
09 Sep 13	381.99960 +4.80	384.70	380.05	382.35	828,941
06 Sep 13	377.19958 -2.20	380.95	372.00	378.50	261,156
05 Sep 13	379.39960 +1.50	381.40	377.95	380.40	180,236
04 Sep 13	377.89960 +3.30	381.35	370.00	371.75	305,116
03 Sep 13	374.59961 +1.00	378.15	370.20	373.10	254,828
02 Sep 13	373.59961 +3.30	375.00	372.25	372.85	162,932
30 Aug 13	370.29959 -4.15	374.00	368.80	374.00	143,612
29 Aug 13	374.44958 +6.15	374.95	370.00	372.60	133,812
28 Aug 13	368.29959 -5.10	370.70	361.60	362.65	759,641
27 Aug 13	373.39960 -6.50	377.20	369.30	375.40	580,357
26 Aug 13	379.89960 +2.10	379.90	374.10	376.50	208,600
23 Aug 13	377.79959 +1.70	379.90	374.00	379.35	284,452
22 Aug 13	376.09961 -1.85	380.00	375.50	377.40	236,012
21 Aug 13	377.94958 +1.15	378.75	371.50	374.00	580,469
20 Aug 13	376.79959 -7.50	382.30	372.85	382.00	537,629
19 Aug 13	384.29959 +7.60	384.75	377.00	379.80	677,685
16 Aug 13	376.69958 -1.10	377.15	373.00	375.00	518,225
15 Aug 13	377.79959 +1.65	377.80	370.00	375.80	739,817
14 Aug 13	376.14960 +19.05	377.50	371.70	373.45	1,136,521
13 Aug 13	357.09961 +7.00	357.65	352.30	352.90	359,688
12 Aug 13	350.09961 +9.00	351.40	341.60	342.50	215,152
09 Aug 13	341.09961 -2.90	344.95	340.05	344.90	85,932
08 Aug 13	343.99960 -3.65	348.50	341.40	347.90	159,488
07 Aug 13	347.64960 -2.90	350.60	345.85	349.00	148,820
06 Aug 13	350.54959 -2.40	354.80	348.20	353.40	197,372
05 Aug 13	352.94958 +7.55	354.45	348.25	348.75	325,612
02 Aug 13	345.39960 +0.55	347.00	344.05	346.50	124,824
01 Aug 13	344.84961 +4.20	346.15	342.00	342.30	125,496
31 Jul 13	340.64960 -2.30	345.60	339.55	342.85	263,536
30 Jul 13	342.94958 +5.90	343.15	337.65	339.30	186,788
29 Jul 13	337.04959 +5.80	338.65	331.45	332.00	170,044
26 Jul 13	331.24960 +0.90	331.55	327.85	330.50	133,672
25 Jul 13	330.34961 -5.50	335.00	329.60	334.90	211,400
24 Jul 13	335.84961 +15.15	335.85	327.60	329.10	576,969
23 Jul 13	320.69958 -2.95	325.00	319.25	324.00	158,648
22 Jul 13	323.64960 -1.35	325.35	322.55	323.20	177,464
19 Jul 13	324.99960 -6.00	331.10	323.85	328.10	133,280
18 Jul 13	330.99960 +2.70	332.20	327.60	327.60	104,216
17 Jul 13	328.29959 +3.95	329.20	324.95	327.60	86,492
16 Jul 13	324.34961 -5.00	327.40	324.00	327.40	87,192
15 Jul 13	329.34961 +3.20	330.90	325.80	326.50	142,464
12 Jul 13	326.14960 -0.35	329.75	326.15	326.50	52,304
11 Jul 13	326.49960 -2.25	326.70	323.55	325.00	114,660
10 Jul 13	328.74960 +2.85	330.50	326.55	329.60	145,516
09 Jul 13	325.89960 +4.30	327.15	319.85	323.35	157,948
08 Jul 13	321.59961 -3.20	330.45	319.80	326.40	150,052
05 Jul 13	324.79959 -3.70	330.85	324.00	329.45	160,580
04 Jul 13	328.49960 +5.70	329.50	324.25	325.20	110,152
03 Jul 13	322.79959 +0.45	325.20	320.60	323.30	194,712
02 Jul 13	322.34961 +9.00	322.75	314.00	315.00	307,048
01 Jul 13	313.34961 +11.30	313.45	305.00	306.50	298,144
28 Jun 13	302.04959 -2.80	304.15	297.80	301.40	359,968
27 Jun 13	304.84961 -2.35	308.20	303.80	305.80	145,908
26 Jun 13	307.19958 +0.30	311.00	306.00	307.50	203,392
25 Jun 13	306.89960 +2.60	310.80	305.00	305.70	314,188
24 Jun 13	304.29959 -7.70	314.00	304.30	312.20	271,796
21 Jun 13	311.99960 -7.35	319.05	311.60	316.10	172,536
20 Jun 13	319.34961 +0.60	323.20	317.15	317.65	331,688
19 Jun 13	318.74960 -5.10	322.80	318.70	322.50	115,220
18 Jun 13	323.84961 -1.75	324.70	322.20	324.50	90,664
17 Jun 13	325.59961 +2.70	325.85	322.50	324.70	190,372
14 Jun 13	322.89960 -1.50	327.85	322.90	327.65	90,664
13 Jun 13	324.39960 -2.50	326.60	319.00	320.00	707,561
12 Jun 13	326.89960 -5.95	332.00	326.10	330.00	360,444
11 Jun 13	332.84961 -5.00	332.90	326.85	330.90	481,264
10 Jun 13	337.84961 +6.60	339.75	335.00	335.70	517,133
07 Jun 13	331.24960 -1.75	332.20	327.70	331.00	155,008
06 Jun 13	332.99960 -7.20	340.90	331.95	339.20	196,784
05 Jun 13	340.19958 -6.05	344.70	339.00	341.00	233,240
04 Jun 13	346.24960 +7.05	347.90	344.30	346.00	180,152
03 Jun 13	339.19958 -12.80	348.05	339.20	346.75	339,192
31 May 13	351.99960 +9.00	352.10	345.00	346.20	253,008
30 May 13	342.99960 +0.70	346.15	341.40	342.15	121,044
29 May 13	342.29959 -4.40	344.60	337.55	343.20	205,604
28 May 13	346.69958 +2.15	349.20	344.90	345.60	405,496
27 May 13	344.54959 +1.10	344.90	343.70	344.20	88,844
24 May 13	343.44958 -0.60	344.35	339.15	342.30	157,276
23 May 13	344.04959 -1.35	345.00	336.55	339.50	305,088
22 May 13	345.39960 +5.75	346.00	340.00	340.85	153,524
21 May 13	339.64960 -4.90	342.40	337.70	342.40	221,704
20 May 13	344.54959 +7.70	345.60	334.80	337.05	136,864
17 May 13	336.84961 -1.10	343.00	336.60	338.20	292,516
16 May 13	337.94958 +0.85	337.95	324.85	331.95	474,572
15 May 13	337.09961 -11.65	344.85	336.35	343.30	502,405
14 May 13	348.74960 -0.60	351.10	347.95	350.20	198,184
13 May 13	349.34961 +0.70	352.00	346.35	349.40	223,188
10 May 13	348.64960 -2.30	353.50	347.90	351.50	174,636
09 May 13	350.94958 -1.05	353.00	349.10	351.00	141,540
08 May 13	351.99960 +2.00	353.15	346.85	350.90	273,728
07 May 13	349.99960 -1.45	354.95	346.50	353.40	435,456
06 May 13	351.44958 +8.25	352.00	344.00	344.75	416,024
03 May 13	343.19958 +0.00	347.00	339.60	342.10	539,449
02 May 13	343.19958 +10.15	343.20	334.10	335.30	340,256
30 Apr 13	333.04959 +6.10	334.20	328.35	329.80	421,344
29 Apr 13	326.94958 +9.75	328.55	319.90	320.50	476,980
26 Apr 13	317.19958 +1.45	318.90	312.30	313.35	255,080
25 Apr 13	315.74960 +6.05	317.05	309.45	312.30	414,736
24 Apr 13	309.69958 -1.60	319.00	300.80	313.50	1,245,329
23 Apr 13	311.29959 +6.35	311.80	304.90	306.10	778,177
22 Apr 13	304.94958 +0.45	305.35	297.30	298.95	420,812
19 Apr 13	304.49960 +2.50	305.00	294.10	300.00	653,129
18 Apr 13	301.99960 -9.70	312.30	301.10	309.00	665,029
17 Apr 13	311.69958 -10.45	323.70	309.75	323.10	685,749
16 Apr 13	322.14960 -2.25	323.55	320.60	323.25	385,224
15 Apr 13	324.39960 -4.10	328.55	323.90	328.35	328,860
12 Apr 13	328.49960 -4.75	332.35	327.85	331.50	292,012
11 Apr 13	333.24960 +1.55	334.10	329.10	332.50	328,888
10 Apr 13	331.69958 +8.65	331.85	326.00	326.75	220,864
09 Apr 13	323.04959 -3.05	328.25	323.05	328.00	129,192
08 Apr 13	326.09961 +0.75	329.40	324.90	327.95	488,544
05 Apr 13	325.34961 -7.30	331.70	323.85	331.70	335,048
04 Apr 13	332.64960 -6.60	340.55	332.30	338.00	287,476
03 Apr 13	339.24960 -0.35	339.80	335.50	337.15	296,968
02 Apr 13	339.59961 -7.05	340.85	326.65	330.85	687,933
28 Mar 13	346.64960 -7.05	353.90	345.80	352.00	418,628
27 Mar 13	353.69958 -5.95	361.65	353.15	359.85	547,065
26 Mar 13	359.64960 -1.15	362.20	358.00	360.40	457,268
25 Mar 13	360.79959 +7.30	363.65	357.20	358.20	774,845
22 Mar 13	353.49960 +3.40	353.50	350.30	351.00	234,948
21 Mar 13	350.09961 +1.65	351.95	347.55	348.95	208,404
20 Mar 13	348.44958 -1.15	354.45	347.30	354.10	339,584
19 Mar 13	349.59961 +1.70	355.90	348.55	353.50	682,585
18 Mar 13	347.89960 +8.90	348.55	338.65	339.90	624,905
15 Mar 13	338.99960 +5.85	339.00	331.20	331.90	464,184
14 Mar 13	333.14960 -0.35	336.10	331.40	331.55	266,756
13 Mar 13	333.49960 +2.30	334.25	327.50	328.50	322,868
12 Mar 13	331.19958 +2.90	336.20	329.90	335.20	532,113
11 Mar 13	328.29959 -4.05	332.40	327.10	332.10	199,864
08 Mar 13	332.34961 +4.45	335.10	327.20	328.75	484,204
07 Mar 13	327.89960 -2.10	327.90	321.65	327.00	372,036
06 Mar 13	329.99960 -1.25	334.00	327.70	331.30	467,040
05 Mar 13	331.24960 +4.50	331.80	320.60	321.20	675,697
04 Mar 13	326.74960 -7.55	331.70	324.50	329.00	516,377
01 Mar 13	334.29959 -5.85	339.70	332.80	338.90	361,872
28 Feb 13	340.14960 -1.95	341.20	337.95	339.90	214,900
27 Feb 13	342.09961 +6.10	343.40	339.30	342.60	417,452
26 Feb 13	335.99960 -4.95	340.25	335.75	339.45	392,084
25 Feb 13	340.94958 +0.35	343.25	339.60	341.95	431,592
22 Feb 13	340.59961 +3.65	342.40	338.00	338.15	261,772
21 Feb 13	336.94958 -1.10	339.70	336.50	337.10	446,180
20 Feb 13	338.04959 -1.95	343.80	336.60	342.60	644,813
19 Feb 13	339.99960 -6.15	347.35	339.90	346.70	313,348
18 Feb 13	346.14960 -2.65	347.80	345.20	346.20	234,164
15 Feb 13	348.79959 -3.00	351.65	348.75	349.45	261,604
14 Feb 13	351.79959 +2.60	351.80	348.00	348.60	202,888
13 Feb 13	349.19958 -1.05	352.55	344.00	347.90	593,209
12 Feb 13	350.24960 -10.25	359.10	349.70	358.80	414,484
11 Feb 13	360.49960 +4.65	361.45	353.65	357.00	777,841
08 Feb 13	355.84961 +14.85	356.50	348.00	349.90	731,389
07 Feb 13	340.99960 -1.50	345.60	334.95	336.75	540,541
06 Feb 13	342.49960 +12.15	344.95	334.65	338.85	613,425
05 Feb 13	330.34961 -1.00	331.50	325.00	328.10	569,465
04 Feb 13	331.34961 -1.25	336.00	331.15	333.50	376,040
01 Feb 13	332.59961 -2.75	337.15	327.75	335.70	412,832
31 Jan 13	335.34961 -4.40	338.15	335.35	337.00	383,236
30 Jan 13	339.74960 -0.55	341.30	334.65	341.00	701,513
29 Jan 13	340.29959 +5.20	341.00	335.65	336.75	1,020,489
28 Jan 13	335.09961 +3.55	336.10	323.45	329.00	1,501,670
25 Jan 13	331.54959 -12.85	338.80	330.30	337.00	2,410,438
24 Jan 13	344.39960 -38.95	356.00	337.40	349.10	6,141,610
23 Jan 13	383.34961 +8.80	385.10	378.45	382.10	636,889
22 Jan 13	374.54959 -3.95	381.45	374.50	376.90	908,349
21 Jan 13	378.49960 +3.95	379.50	376.20	376.90	357,364
18 Jan 13	374.54959 -3.30	377.70	371.50	376.30	371,616
17 Jan 13	377.84961 -0.15	382.50	376.90	380.90	817,545
16 Jan 13	377.99960 +13.20	379.30	365.65	366.55	986,721
15 Jan 13	364.79959 -12.75	378.70	361.10	375.35	940,717
14 Jan 13	377.54959 -12.40	383.65	370.55	383.00	1,446,873
11 Jan 13	389.94958 -2.50	395.80	389.00	395.00	229,992
10 Jan 13	392.44958 -8.25	405.00	390.95	396.50	796,349
09 Jan 13	400.69958 +0.25	404.55	398.35	404.20	364,336
08 Jan 13	400.44958 -2.55	406.30	397.35	398.90	259,028
07 Jan 13	402.99960 -1.60	404.95	394.80	404.55	422,800
04 Jan 13	404.59961 -13.50	419.55	403.45	417.45	381,696
03 Jan 13	418.09961 +4.00	419.05	414.80	417.80	368,564
02 Jan 13	414.09961 +27.05	419.00	405.30	406.20	1,028,189
28 Dec 12	387.04959 +1.95	389.30	387.05	387.65	217,000
27 Dec 12	385.09961 -7.40	388.00	383.40	386.15	336,504
21 Dec 12	392.49960 -2.10	392.70	386.50	388.00	487,004
20 Dec 12	394.59961 -7.85	399.80	393.80	398.95	283,164
19 Dec 12	402.44958 +5.80	405.80	396.45	405.50	645,849
18 Dec 12	396.64960 +11.35	400.50	394.65	396.80	1,089,621
17 Dec 12	385.29959 -2.65	390.90	377.20	386.15	1,726,650
14 Dec 12	387.94958 -19.80	404.50	386.40	403.45	1,304,605
13 Dec 12	407.74960 -6.25	413.85	405.00	413.50	388,976
12 Dec 12	413.99960 -7.60	421.20	411.55	418.90	618,969
11 Dec 12	421.59961 +7.10	422.85	409.40	410.00	556,417
10 Dec 12	414.49960 -1.85	416.30	402.90	413.70	601,217
07 Dec 12	416.34961 -6.35	429.50	414.75	424.50	590,913
06 Dec 12	422.69958 -1.30	423.70	398.25	410.10	1,354,669
05 Dec 12	423.99960 -16.10	438.35	417.60	437.70	871,921
04 Dec 12	440.09961 -10.55	448.35	437.90	448.35	359,128
03 Dec 12	450.64960 +1.55	455.70	449.70	451.25	283,304
30 Nov 12	449.09961 -5.40	454.90	448.70	452.80	280,252
29 Nov 12	454.49960 +7.70	457.45	451.15	452.40	391,720
28 Nov 12	446.79959 -5.15	452.90	444.25	452.20	411,964
27 Nov 12	451.94958 +5.00	459.00	449.00	457.50	910,897
26 Nov 12	446.94958 +8.55	448.45	441.10	441.90	392,196
23 Nov 12	438.39960 -0.20	439.50	435.00	438.70	256,452
22 Nov 12	438.59961 +1.60	441.30	437.10	439.15	431,620
21 Nov 12	436.99960 -2.35	442.30	434.40	440.50	364,616
20 Nov 12	439.34961 +6.95	446.60	436.25	443.50	1,204,253
19 Nov 12	432.39960 +31.05	433.20	417.70	417.70	1,058,989
16 Nov 12	401.34961 -10.65	416.75	398.70	410.50	1,450,737
15 Nov 12	411.99960 -14.20	423.00	411.30	421.15	551,237
14 Nov 12	426.19958 -2.50	430.35	423.85	429.75	230,160
13 Nov 12	428.69958 +2.50	430.55	422.70	425.20	537,657
12 Nov 12	426.19958 -7.75	435.45	425.45	433.00	474,320
09 Nov 12	433.94958 +6.15	433.95	419.20	420.60	1,252,413
08 Nov 12	427.79959 -8.95	444.00	425.05	438.10	960,345
07 Nov 12	436.74960 -19.70	454.55	436.75	453.90	466,368
06 Nov 12	456.44958 -1.55	461.90	455.70	457.50	261,072
05 Nov 12	457.99960 -1.30	459.75	446.15	448.05	558,685
02 Nov 12	459.29959 -3.55	464.85	458.15	463.50	199,052
01 Nov 12	462.84961 +4.75	466.40	458.35	458.70	244,076
31 Oct 12	458.09961 -5.40	464.50	443.00	463.15	767,005
30 Oct 12	463.49960 -1.50	464.35	462.15	462.50	295,428
29 Oct 12	464.99960 -1.30	466.00	463.30	466.00	325,836
26 Oct 12	466.29959 -8.00	474.90	464.30	469.90	746,061
25 Oct 12	474.29959 -0.80	478.50	473.00	476.30	365,568
24 Oct 12	475.09961 -7.50	483.90	473.20	475.30	319,844
23 Oct 12	482.59961 +6.35	487.95	480.75	487.80	479,696
22 Oct 12	476.24960 -4.00	476.55	466.45	467.70	694,037
19 Oct 12	480.24960 -7.75	485.00	476.45	483.70	522,537
18 Oct 12	487.99960 -6.35	492.70	485.95	492.70	290,444
17 Oct 12	494.34961 +1.00	497.65	492.50	496.10	504,897
16 Oct 12	493.34961 +6.75	493.70	484.00	490.75	484,932
15 Oct 12	486.59961 -0.40	489.70	482.65	488.60	487,760
12 Oct 12	486.99960 -5.15	490.00	482.35	486.65	430,948
11 Oct 12	492.14960 -10.50	501.10	490.80	499.90	370,160
10 Oct 12	502.64960 +15.55	502.65	494.15	494.90	479,444
09 Oct 12	487.09961 -6.00	495.90	483.20	489.20	1,205,429
08 Oct 12	493.09961 -12.20	501.00	491.00	499.50	1,102,333
05 Oct 12	505.29959 -10.10	513.15	503.45	512.50	469,644
04 Oct 12	515.39960 -1.60	522.10	515.10	522.10	265,524
03 Oct 12	516.99957 +6.85	519.10	512.95	513.30	474,544
02 Oct 12	510.14960 -11.25	515.00	508.50	511.05	501,061
01 Oct 12	521.39960 +0.05	523.85	517.75	518.35	297,136
28 Sep 12	521.34961 -2.00	529.70	521.35	529.70	426,776
27 Sep 12	523.34961 +7.50	523.35	513.85	518.20	538,217
26 Sep 12	515.84961 -18.00	524.75	514.35	524.30	913,921
25 Sep 12	533.84961 -1.65	534.65	530.30	533.00	342,720
24 Sep 12	535.49957 -7.00	541.10	527.15	540.55	769,721
21 Sep 12	542.49957 +3.45	543.10	537.50	539.90	479,192
20 Sep 12	539.04962 +2.85	541.65	537.50	539.00	369,236
19 Sep 12	536.19958 -0.05	540.45	536.20	538.80	322,140
18 Sep 12	536.24957 +3.75	538.00	534.00	536.20	600,293
17 Sep 12	532.49957 +6.50	533.40	528.35	528.80	356,160
13 Sep 12	525.99957 +14.95	527.00	518.00	520.30	672,925
12 Sep 12	511.04959 -10.85	519.00	510.55	517.00	912,661
11 Sep 12	521.89960 -7.10	523.35	515.00	516.35	778,961
10 Sep 12	528.99957 -3.20	535.95	525.30	532.40	444,724
07 Sep 12	532.19958 -1.30	536.00	529.50	536.00	214,452
06 Sep 12	533.49957 -0.95	536.00	530.30	533.10	286,048
05 Sep 12	534.44958 +3.00	539.30	532.40	539.30	210,980
04 Sep 12	531.44958 -0.10	535.00	529.30	531.50	240,380
03 Sep 12	531.54962 +2.30	533.35	531.00	531.00	204,484
31 Aug 12	529.24957 -7.15	533.45	522.75	526.50	345,408
30 Aug 12	536.39960 -2.05	536.90	531.50	536.60	185,584
29 Aug 12	538.44958 +2.95	540.25	536.90	539.80	160,496
28 Aug 12	535.49957 -6.20	543.35	533.90	542.20	311,052
27 Aug 12	541.69958 +10.20	545.50	538.50	544.00	976,809
24 Aug 12	531.49957 -0.20	531.75	524.75	528.20	240,044
23 Aug 12	531.69958 +2.35	536.50	527.50	535.25	328,944
22 Aug 12	529.34961 -1.90	530.50	520.00	527.90	412,300
21 Aug 12	531.24957 +0.20	541.50	526.50	541.50	645,625
20 Aug 12	531.04962 +8.50	535.20	526.25	526.25	485,968
17 Aug 12	522.54962 +9.10	523.40	514.50	515.00	254,212
16 Aug 12	513.44958 -0.55	516.00	511.60	515.50	208,152
15 Aug 12	513.99957 -4.20	516.95	511.30	513.30	268,940
14 Aug 12	518.19958 +10.70	518.20	511.05	511.35	264,656
13 Aug 12	507.49960 +2.75	508.45	504.00	506.45	168,336
10 Aug 12	504.74960 +0.05	506.70	502.95	504.00	165,984
09 Aug 12	504.69958 +2.10	505.75	500.50	500.50	87,892
08 Aug 12	502.59961 +3.60	503.00	499.55	500.60	138,152
07 Aug 12	498.99960 -1.60	504.80	498.50	504.30	149,352
06 Aug 12	500.59961 +1.30	501.70	497.10	498.65	134,848
03 Aug 12	499.29959 +2.05	501.00	497.50	500.30	161,364
02 Aug 12	497.24960 +3.60	500.70	491.35	496.00	121,184
01 Aug 12	493.64960 -2.25	502.00	492.55	497.00	273,168
31 Jul 12	495.89960 +10.25	498.00	487.00	488.50	215,796
30 Jul 12	485.64960 +17.40	488.90	476.00	476.90	261,912
27 Jul 12	468.24960 +2.05	471.95	462.05	469.75	328,608
26 Jul 12	466.19958 -6.45	475.45	466.20	474.50	523,965
25 Jul 12	472.64960 -28.10	478.00	468.10	470.05	1,225,533
24 Jul 12	500.74960 +7.25	503.95	497.75	498.65	315,224
23 Jul 12	493.49960 -7.20	496.50	485.05	496.50	566,189
20 Jul 12	500.69958 +1.50	505.00	500.70	501.05	310,744
19 Jul 12	499.19958 +4.50	500.95	494.10	496.05	135,464
18 Jul 12	494.69958 -1.50	496.75	493.20	494.25	122,752
17 Jul 12	496.19958 -1.35	498.25	494.00	496.65	167,888
16 Jul 12	497.54959 +5.60	498.95	493.25	494.00	170,828
13 Jul 12	491.94958 +1.65	497.55	491.05	492.00	213,164
12 Jul 12	490.29959 -3.60	494.40	485.15	493.45	265,580
11 Jul 12	493.89960 -7.85	497.90	490.15	497.00	309,960
10 Jul 12	501.74960 +3.85	504.80	498.25	499.45	476,056
09 Jul 12	497.89960 +7.90	498.50	491.60	493.35	228,116
06 Jul 12	489.99960 -4.40	493.95	487.55	491.65	476,560
05 Jul 12	494.39960 +16.20	498.50	477.10	477.90	421,064
04 Jul 12	478.19958 +3.20	478.80	476.50	477.20	148,036
03 Jul 12	474.99960 +4.60	477.00	471.05	471.10	247,212
02 Jul 12	470.39960 +12.40	471.85	462.05	462.05	354,368
29 Jun 12	457.99960 +0.50	459.90	453.10	455.25	260,428
28 Jun 12	457.49960 -4.20	461.50	457.50	459.20	92,568
27 Jun 12	461.69958 +6.50	462.90	458.05	458.05	98,728
26 Jun 12	455.19958 -2.25	459.95	455.20	457.30	127,288
25 Jun 12	457.44958 -3.15	464.40	457.45	463.20	108,780
22 Jun 12	460.59961 -4.15	462.30	458.10	461.85	154,840
21 Jun 12	464.74960 +5.00	466.30	459.20	460.80	150,024
20 Jun 12	459.74960 -2.85	463.85	458.60	462.50	127,904
19 Jun 12	462.59961 -1.35	466.45	460.75	464.50	256,340
18 Jun 12	463.94958 +12.45	464.45	453.00	455.25	199,108
15 Jun 12	451.49960 -3.50	454.90	451.25	452.90	198,884
14 Jun 12	454.99960 -2.30	456.70	451.10	455.25	253,260
13 Jun 12	457.29959 -3.75	461.45	457.10	461.10	175,364
12 Jun 12	461.04959 -8.45	461.05	455.30	458.30	335,776
11 Jun 12	469.49960 +11.40	469.95	465.10	467.10	579,321
08 Jun 12	458.09961 -1.30	461.95	455.30	456.85	226,744
07 Jun 12	459.39960 +1.65	459.40	455.00	456.50	154,476
06 Jun 12	457.74960 +5.75	459.15	453.45	454.00	162,960
05 Jun 12	451.99960 +8.60	455.50	450.10	452.30	352,380
04 Jun 12	443.39960 -15.55	453.05	439.15	448.00	585,397
01 Jun 12	458.94958 -7.65	466.40	457.75	465.80	696,501
31 May 12	466.59961 +5.55	469.65	461.85	467.95	632,325
30 May 12	461.04959 +5.30	461.05	456.00	457.95	290,752
29 May 12	455.74960 +4.80	457.70	451.40	452.90	259,980
28 May 12	450.94958 +3.65	451.90	450.35	450.85	73,556
25 May 12	447.29959 -6.30	452.75	446.50	452.35	434,644
24 May 12	453.59961 +10.10	457.20	451.00	454.10	344,652
23 May 12	443.49960 -2.15	444.55	436.50	438.85	413,756
22 May 12	445.64960 +18.65	449.40	440.80	442.60	1,030,037
21 May 12	426.99960 +5.85	432.95	416.70	416.70	302,904
18 May 12	421.14960 +0.45	429.60	414.30	417.70	634,873
17 May 12	420.69958 -12.25	431.00	420.45	428.80	316,232
16 May 12	432.94958 -6.30	437.90	431.10	434.40	329,840
15 May 12	439.24960 +0.05	440.00	436.00	437.20	244,496
14 May 12	439.19958 -2.90	441.90	437.15	438.80	197,400
11 May 12	442.09961 -0.15	445.00	435.00	440.40	130,704
10 May 12	442.24960 +3.45	444.90	438.10	440.00	324,520
09 May 12	438.79959 +4.85	441.55	434.00	437.50	428,904
08 May 12	433.94958 +1.95	440.00	430.05	436.30	434,728
07 May 12	431.99960 -2.80	439.00	428.00	429.15	800,101
04 May 12	434.79959 -11.25	443.20	432.50	442.45	538,609
03 May 12	446.04959 -0.20	449.95	445.05	446.15	224,840
02 May 12	446.24960 +1.55	449.75	440.05	441.75	340,480
30 Apr 12	444.69958 -12.25	457.95	443.50	456.95	354,620
27 Apr 12	456.94958 -0.80	460.35	453.05	458.30	510,637
26 Apr 12	457.74960 -5.25	465.00	455.05	462.50	875,533
25 Apr 12	462.99960 +37.40	468.00	458.05	461.50	2,873,475
24 Apr 12	425.59961 -4.55	440.85	423.05	436.05	1,362,285
23 Apr 12	430.14960 -11.60	440.00	423.50	435.00	1,187,565
20 Apr 12	441.74960 -14.50	450.20	441.15	447.75	862,317
19 Apr 12	456.24960 -5.80	465.85	454.00	462.70	938,841
18 Apr 12	462.04959 +7.30	474.00	460.00	469.90	1,775,202
17 Apr 12	454.74960 +1.25	456.40	428.40	436.80	3,659,184
16 Apr 12	453.49960 -11.35	469.00	443.15	464.50	1,468,881
13 Apr 12	464.84961 -10.75	475.90	457.00	472.45	883,373
12 Apr 12	475.59961 -6.95	479.95	472.55	479.00	632,717
11 Apr 12	482.54959 -6.90	485.80	479.60	483.50	639,913
10 Apr 12	489.44958 +6.50	492.35	487.10	487.40	822,277
05 Apr 12	482.94958 +9.85	483.95	475.00	475.05	823,089
04 Apr 12	473.09961 +1.70	476.90	471.10	476.45	1,002,989
03 Apr 12	471.39960 +8.40	474.00	464.10	464.70	659,401
02 Apr 12	462.99960 +10.60	463.00	448.20	451.50	569,717
30 Mar 12	452.39960 -8.30	458.95	448.60	455.60	911,541
29 Mar 12	460.69958 -4.80	465.00	459.00	463.70	434,056
28 Mar 12	465.49960 +4.95	466.75	459.00	461.00	530,069
27 Mar 12	460.54959 +11.85	460.95	453.75	455.00	721,169
26 Mar 12	448.69958 -1.55	452.65	446.45	451.00	411,236
23 Mar 12	450.24960 -6.70	454.65	449.00	454.65	550,453
22 Mar 12	456.94958 -2.95	459.00	448.80	456.00	861,589
21 Mar 12	459.89960 +8.40	460.75	454.00	457.80	671,385
20 Mar 12	451.49960 -1.15	458.50	447.50	458.50	1,204,841
19 Mar 12	452.64960 +7.45	461.50	440.50	452.20	4,187,292
16 Mar 12	445.19958 -7.10	452.75	439.10	448.95	1,151,445
15 Mar 12	452.29959 +5.10	459.60	446.00	458.00	1,934,494
14 Mar 12	447.19958 +17.25	447.85	436.55	437.00	1,134,645
13 Mar 12	429.94958 +12.15	429.95	421.50	421.80	666,065
12 Mar 12	417.79959 +1.50	420.00	414.50	415.95	595,925
09 Mar 12	416.29959 +12.45	417.00	410.20	410.70	488,628
08 Mar 12	403.84961 -4.45	405.00	402.05	404.20	669,341
07 Mar 12	408.29959 +6.35	409.40	404.95	405.20	754,265
06 Mar 12	401.94958 -4.05	405.75	393.85	402.50	1,279,937
05 Mar 12	405.99960 -7.75	414.30	394.50	413.40	1,046,473
02 Mar 12	413.74960 +7.50	413.75	409.65	411.70	507,529
01 Mar 12	406.24960 +2.65	412.00	403.10	407.75	1,035,217
29 Feb 12	403.59961 +6.60	407.00	399.80	399.85	986,525
28 Feb 12	396.99960 +6.05	399.70	383.05	392.50	504,169
27 Feb 12	390.94958 +4.75	391.35	386.25	388.45	364,308
24 Feb 12	386.19958 -2.55	388.80	385.80	387.90	280,168
23 Feb 12	388.74960 +1.40	388.75	385.50	387.90	229,992
22 Feb 12	387.34961 +1.50	390.70	385.10	390.65	394,744
21 Feb 12	385.84961 +2.05	386.00	379.80	383.70	451,584
20 Feb 12	383.79959 +2.05	384.85	382.55	383.00	568,401
17 Feb 12	381.74960 +5.55	386.10	380.80	385.00	820,961
16 Feb 12	376.19958 -24.50	382.80	374.20	379.00	1,441,973
15 Feb 12	400.69958 +17.10	401.40	390.55	390.90	1,356,237
14 Feb 12	383.59961 +5.55	385.00	381.50	383.00	960,849
13 Feb 12	378.04959 +1.50	380.25	375.35	375.85	677,797
10 Feb 12	376.54959 +4.60	377.10	367.05	372.00	818,581
09 Feb 12	371.94958 +16.20	371.95	358.70	359.30	745,529
08 Feb 12	355.74960 +3.05	357.10	354.00	354.90	410,032
07 Feb 12	352.69958 -1.60	354.80	350.45	354.45	297,920
06 Feb 12	354.29959 +4.65	354.30	350.05	351.00	299,656
03 Feb 12	349.64960 +4.00	350.00	345.35	346.70	347,060
02 Feb 12	345.64960 +0.05	348.65	345.50	347.40	301,196
01 Feb 12	345.59961 -2.55	350.40	345.05	349.70	537,993
31 Jan 12	348.14960 +3.50	349.00	344.50	345.00	407,680
30 Jan 12	344.64960 +5.95	345.50	338.80	339.45	354,088
27 Jan 12	338.69958 +0.05	340.90	338.20	339.65	302,988
26 Jan 12	338.64960 -7.25	342.20	337.65	341.95	757,905
25 Jan 12	345.89960 +19.90	354.70	343.80	346.50	2,308,770
24 Jan 12	325.99960 -1.10	328.55	325.60	327.45	292,572
23 Jan 12	327.09961 -0.90	328.45	324.05	326.50	383,460
20 Jan 12	327.99960 -5.45	331.25	325.00	329.45	643,693
19 Jan 12	333.44958 +0.40	334.40	332.40	334.00	195,636
18 Jan 12	333.04959 -1.00	333.75	332.00	333.65	224,952
17 Jan 12	334.04959 +1.30	334.30	330.45	333.00	303,856
16 Jan 12	332.74960 +1.55	332.80	331.15	331.50	108,024
13 Jan 12	331.19958 +3.20	331.90	328.80	328.95	362,348
12 Jan 12	327.99960 -4.00	333.50	327.40	333.40	547,569
11 Jan 12	331.99960 -0.10	332.70	330.95	332.30	166,236
10 Jan 12	332.09961 -2.05	333.70	331.65	333.00	444,388
09 Jan 12	334.14960 +3.15	335.60	330.50	332.60	495,965
06 Jan 12	330.99960 +6.85	331.30	326.50	326.50	375,648
05 Jan 12	324.14960 +4.65	324.25	320.30	320.55	275,800
04 Jan 12	319.49960 +4.65	319.60	314.30	314.30	299,908
03 Jan 12	314.84961 -2.65	318.45	313.55	317.95	439,992
02 Jan 12	317.49960 +4.35	317.80	312.50	312.50	209,496
30 Dec 11	313.14960 +0.55	313.50	311.50	312.90	202,832
29 Dec 11	312.59961 -0.60	313.95	309.80	311.80	331,744
28 Dec 11	313.19958 +2.05	313.75	308.60	310.20	235,088
27 Dec 11	311.14960 +3.75	312.70	308.00	308.35	252,980
23 Dec 11	307.39960 +2.40	307.40	304.00	305.55	255,976
22 Dec 11	304.99960 +2.75	305.70	302.35	303.10	348,908
21 Dec 11	302.24960 +1.75	304.00	301.15	302.60	406,476
20 Dec 11	300.49960 +6.20	300.55	294.35	294.60	106,260
19 Dec 11	294.29959 +1.25	295.20	291.10	292.50	110,096
16 Dec 11	293.04959 +1.35	294.00	291.00	293.00	131,236
15 Dec 11	291.69958 -0.20	294.85	291.60	291.60	216,440
14 Dec 11	291.89960 -8.05	300.00	291.90	299.00	230,748
13 Dec 11	299.94958 +3.50	300.10	296.90	297.50	178,220
12 Dec 11	296.44958 +3.00	297.00	294.30	294.50	164,304
09 Dec 11	293.44958 -1.85	295.00	292.95	293.00	174,832
08 Dec 11	295.29959 +5.35	296.40	289.20	290.70	331,660
07 Dec 11	289.94958 -2.00	293.25	289.45	292.70	134,736
06 Dec 11	291.94958 -0.95	294.85	291.95	292.75	303,996
05 Dec 11	292.89960 +0.45	294.05	291.30	291.90	119,084
02 Dec 11	292.44958 +6.70	292.90	288.50	289.90	164,276
01 Dec 11	285.74960 +2.85	286.05	282.05	283.20	171,584
30 Nov 11	282.89960 +1.90	283.15	279.10	279.50	199,668
29 Nov 11	280.99960 +1.00	283.70	281.00	282.80	116,564
28 Nov 11	279.99960 +3.90	280.00	276.85	277.50	203,000
25 Nov 11	276.09961 +0.85	279.60	274.30	275.40	166,348
24 Nov 11	275.24960 -1.05	276.00	274.70	275.20	171,892
23 Nov 11	276.29959 +0.45	280.15	275.70	277.70	126,756
22 Nov 11	275.84961 +4.10	276.90	272.85	273.30	303,688
21 Nov 11	271.74960 -8.10	276.20	271.55	276.20	432,292
18 Nov 11	279.84961 -2.65	280.90	277.10	279.75	166,264
17 Nov 11	282.49960 -5.25	286.75	281.95	286.75	132,468
16 Nov 11	287.74960 +3.75	293.05	287.00	287.55	504,057
15 Nov 11	283.99960 +4.00	284.20	278.10	278.85	142,268
14 Nov 11	279.99960 +1.10	282.70	278.25	280.90	206,444
11 Nov 11	278.89960 -5.05	285.00	277.80	282.80	242,228
10 Nov 11	283.94958 -9.70	293.30	282.75	291.55	289,940
09 Nov 11	293.64960 +0.75	294.60	291.10	293.70	255,108
08 Nov 11	292.89960 +4.60	294.00	289.55	289.55	312,816
07 Nov 11	288.29959 -2.95	290.80	288.30	290.00	113,736
04 Nov 11	291.24960 +1.05	292.65	290.00	291.85	252,168
03 Nov 11	290.19958 +3.00	291.10	286.00	286.85	293,860
02 Nov 11	287.19958 -1.65	291.20	287.20	290.75	152,180
01 Nov 11	288.84961 -2.80	292.65	287.80	291.60	287,280
31 Oct 11	291.64960 +5.80	292.30	286.20	286.50	224,896
28 Oct 11	285.84961 +1.00	286.00	284.45	285.50	192,164
27 Oct 11	284.84961 -0.35	291.50	284.05	290.00	446,292
26 Oct 11	285.19958 -4.00	288.70	284.85	286.25	231,280
25 Oct 11	289.19958 -1.75	293.50	288.30	291.55	365,988
24 Oct 11	290.94958 +4.20	291.50	283.35	284.50	279,440
21 Oct 11	286.74960 -3.25	288.80	285.50	287.30	203,896
20 Oct 11	289.99960 -4.80	292.00	287.85	290.30	436,604
19 Oct 11	294.79959 -11.10	296.00	286.20	287.00	2,399,854
18 Oct 11	305.89960 -3.10	308.45	303.00	304.50	436,352
17 Oct 11	308.99960 +8.30	310.15	304.45	305.30	657,637
14 Oct 11	300.69958 +4.75	303.50	298.70	299.70	507,613
13 Oct 11	295.94958 +0.30	296.40	291.70	292.00	316,624
12 Oct 11	295.64960 +2.45	297.15	292.30	293.75	401,800
11 Oct 11	293.19958 +12.95	294.35	284.70	285.90	456,092
10 Oct 11	280.24960 +5.30	281.35	275.00	276.15	570,781
07 Oct 11	274.94958 -10.75	281.85	273.45	280.90	599,593
06 Oct 11	285.69958 +7.00	286.50	271.85	273.75	3,404,607
05 Oct 11	278.69958 -5.70	280.50	270.00	279.70	722,289
04 Oct 11	284.39960 -3.10	286.50	280.90	284.00	882,561
03 Oct 11	287.49960 -1.40	287.95	281.35	283.80	623,085
30 Sep 11	288.89960 -0.45	288.90	284.00	288.55	271,768
29 Sep 11	289.34961 -5.05	295.20	285.40	293.20	1,004,753
28 Sep 11	294.39960 -4.00	297.15	292.55	294.70	502,489
27 Sep 11	298.39960 +3.45	302.00	296.00	299.25	396,424
26 Sep 11	294.94958 -4.50	302.25	291.00	299.30	859,825
23 Sep 11	299.44958 -1.55	300.60	295.00	300.60	760,705
22 Sep 11	300.99960 -4.25	303.65	297.30	301.90	741,021
21 Sep 11	305.24960 -1.60	307.50	303.00	304.00	320,404
20 Sep 11	306.84961 +9.40	308.00	301.15	301.35	702,829
19 Sep 11	297.44958 +8.50	298.00	288.20	288.70	869,877
16 Sep 11	288.94958 +5.50	290.80	284.40	285.00	673,289
15 Sep 11	283.44958 -0.95	285.00	281.15	283.85	393,036
14 Sep 11	284.39960 +5.20	284.40	279.20	279.20	323,652
13 Sep 11	279.19958 +2.30	279.65	276.30	278.30	289,548
12 Sep 11	276.89960 -2.70	278.00	271.75	275.30	267,932
09 Sep 11	279.59961 +2.75	281.00	276.50	277.00	426,104
08 Sep 11	276.84961 +4.40	277.30	271.40	271.40	413,056
07 Sep 11	272.44958 +5.85	275.00	271.00	272.00	370,636
06 Sep 11	266.59961 +6.90	266.70	259.70	259.70	530,405
05 Sep 11	259.69958 -5.45	261.85	257.50	261.60	395,416
02 Sep 11	265.14960 -4.80	267.40	262.55	267.40	223,076
01 Sep 11	269.94958 +2.15	271.05	268.55	268.85	356,804
31 Aug 11	267.79959 -2.25	271.85	267.80	270.40	311,836
30 Aug 11	270.04959 +1.15	270.05	267.85	268.90	247,604
29 Aug 11	268.89960 +4.60	269.30	266.15	267.50	406,140
26 Aug 11	264.29959 +5.95	265.20	257.25	260.00	533,401
25 Aug 11	258.34961 -1.05	259.00	244.00	244.45	4,464,436
24 Aug 11	259.39960 +7.15	261.45	256.35	257.80	359,072
23 Aug 11	252.24960 +3.25	253.00	247.35	250.50	337,624
22 Aug 11	248.99960 -3.60	253.50	244.20	248.45	471,632
19 Aug 11	252.59959 -4.15	255.00	250.85	254.50	513,241
18 Aug 11	256.74960 -7.80	262.10	250.25	261.75	650,357
17 Aug 11	264.54959 -0.60	265.40	263.00	263.75	191,688
16 Aug 11	265.14960 +1.45	265.50	263.70	265.05	216,272
15 Aug 11	263.69958 -1.70	267.25	261.65	266.25	595,981
12 Aug 11	265.39960 +4.95	266.00	260.00	261.25	608,917
11 Aug 11	260.44958 +2.70	261.45	255.75	260.90	649,153
10 Aug 11	257.74960 -0.80	264.00	257.00	263.50	1,223,293
09 Aug 11	258.54959 +3.45	260.00	241.75	250.00	2,482,790
08 Aug 11	255.09959 -8.05	259.00	250.10	252.00	1,847,358
05 Aug 11	263.14960 -8.55	269.90	255.55	258.15	2,561,051
04 Aug 11	271.69958 -0.30	276.45	270.00	275.10	343,840
03 Aug 11	271.99960 -5.90	274.10	266.50	273.25	656,993
02 Aug 11	277.89960 +0.25	283.15	274.85	279.00	864,585
01 Aug 11	277.64960 +4.10	278.05	274.65	276.20	670,097
29 Jul 11	273.54959 -3.40	274.30	267.00	271.20	635,293
28 Jul 11	276.94958 +0.70	277.00	271.85	272.40	626,725
27 Jul 11	276.24960 -2.20	279.00	272.00	277.90	830,229
26 Jul 11	278.44958 +2.10	278.60	274.00	276.40	399,028
25 Jul 11	276.34961 +4.35	276.35	270.20	270.90	355,152
22 Jul 11	271.99960 +2.40	275.00	269.50	270.50	272,048
21 Jul 11	269.59961 -4.40	273.20	268.35	271.00	857,753
20 Jul 11	273.99960 +9.35	281.00	272.60	277.00	2,228,158
19 Jul 11	264.64960 +2.10	267.75	263.80	265.80	929,881
18 Jul 11	262.54959 +7.90	262.85	258.20	258.50	435,036
15 Jul 11	254.64960 +1.10	256.30	253.60	254.00	323,008
14 Jul 11	253.54961 -0.25	254.70	251.10	251.90	187,628
13 Jul 11	253.79961 +0.50	255.00	252.00	253.10	222,264
12 Jul 11	253.29961 +0.20	254.00	249.35	251.55	704,677
11 Jul 11	253.09959 +2.10	256.00	251.50	251.70	475,692
08 Jul 11	250.99960 +2.70	251.80	245.85	249.90	553,253
07 Jul 11	248.29961 +3.40	249.85	245.50	246.00	415,352
06 Jul 11	244.89960 +4.05	245.45	241.80	241.80	152,824
05 Jul 11	240.84959 +5.60	241.10	235.80	235.80	304,276
04 Jul 11	235.24960 +2.85	236.15	234.90	236.15	164,612
01 Jul 11	232.39960 +1.15	232.40	230.35	230.35	60,620
30 Jun 11	231.24960 -0.20	232.00	230.35	230.90	104,020
29 Jun 11	231.44960 -2.50	234.10	231.45	233.40	109,032
28 Jun 11	233.94960 +1.90	234.75	232.20	233.40	122,780
27 Jun 11	232.04961 -0.10	232.20	230.00	230.35	79,800
24 Jun 11	232.14960 +3.25	234.00	231.55	233.00	93,380
23 Jun 11	228.89960 +2.90	228.95	224.10	225.00	88,816
22 Jun 11	225.99960 +1.10	229.85	225.00	225.85	186,424
21 Jun 11	224.89960 +6.95	225.00	219.35	219.35	485,940
20 Jun 11	217.94960 -7.65	224.60	215.45	224.20	333,732
17 Jun 11	225.59959 -5.50	230.00	224.05	229.90	140,784
16 Jun 11	231.09959 +0.90	232.05	230.50	230.50	165,340
15 Jun 11	230.19960 +1.65	232.00	230.05	230.90	224,616
14 Jun 11	228.54961 +1.60	229.80	226.25	228.00	98,532
13 Jun 11	226.94960 -0.65	227.90	224.60	225.60	56,224
10 Jun 11	227.59959 -0.95	230.00	227.50	228.30	141,400
09 Jun 11	228.54961 -0.20	230.00	227.35	228.00	136,248
08 Jun 11	228.74960 +1.20	229.15	224.00	226.25	436,044
07 Jun 11	227.54961 -8.80	232.15	227.20	231.90	248,696
06 Jun 11	236.34959 +0.40	237.30	234.20	235.20	159,348
03 Jun 11	235.94960 -3.20	239.20	235.65	238.50	115,836
02 Jun 11	239.14960 -2.30	240.90	239.15	240.25	83,608
01 Jun 11	241.44960 +2.65	244.00	240.95	241.80	446,684
31 May 11	238.79961 +2.40	238.80	234.75	236.15	216,300
30 May 11	236.39960 +0.20	236.85	235.50	236.15	32,424
27 May 11	236.19960 -1.30	236.50	235.00	235.90	51,912
26 May 11	237.49960 -0.40	238.70	236.30	238.70	86,240
25 May 11	237.89960 +1.35	239.00	235.10	235.55	175,756
24 May 11	236.54961 -0.25	238.55	235.85	238.45	140,896
23 May 11	236.79961 -1.55	237.50	234.10	237.00	212,520
20 May 11	238.34959 +0.05	239.60	237.80	238.00	76,916
19 May 11	238.29961 +0.35	240.55	237.85	238.50	125,328
18 May 11	237.94960 +3.80	238.50	235.65	236.00	77,644
17 May 11	234.14960 -3.60	236.00	233.75	235.90	231,644
16 May 11	237.74960 -4.25	240.80	237.00	240.80	225,960
13 May 11	241.99960 -0.80	243.50	241.40	242.85	79,884
12 May 11	242.79961 -1.35	244.10	241.80	244.00	103,208
11 May 11	244.14960 +1.95	244.65	242.30	242.30	128,520
10 May 11	242.19960 -1.40	243.90	241.65	243.75	126,280
09 May 11	243.59959 +2.55	243.70	241.25	242.20	173,264
06 May 11	241.04961 +2.25	241.20	238.55	238.90	224,756
05 May 11	238.79961 +4.30	239.00	234.95	236.00	147,392
04 May 11	234.49960 -0.15	235.55	233.00	234.15	90,104
03 May 11	234.64960 +1.50	236.05	233.00	233.25	163,940
02 May 11	233.14960 -2.60	238.85	233.10	238.30	373,996
29 Apr 11	235.74960 +0.85	237.50	232.95	234.30	199,780
28 Apr 11	234.89960 -2.85	236.90	233.90	236.50	246,540
27 Apr 11	237.74960 -3.55	240.30	237.00	239.20	469,308
26 Apr 11	241.29961 -0.40	243.30	240.50	243.30	163,828
21 Apr 11	241.69960 +4.50	246.75	239.45	242.40	809,845
20 Apr 11	237.19960 +4.25	237.90	235.50	236.75	529,313
19 Apr 11	232.94960 +5.90	235.95	232.60	232.65	542,501
18 Apr 11	227.04961 -2.25	230.65	223.60	228.40	496,301
15 Apr 11	229.29961 -0.80	231.35	228.60	230.30	241,276
14 Apr 11	230.09959 -0.75	232.90	230.00	232.00	213,472
13 Apr 11	230.84959 +1.65	231.70	230.00	230.35	289,884
12 Apr 11	229.19960 -0.85	229.75	226.40	228.70	518,421
11 Apr 11	230.04961 -3.45	233.35	229.00	233.00	576,493
08 Apr 11	233.49960 -2.50	236.40	233.00	235.85	254,604
07 Apr 11	235.99960 -0.40	238.25	235.50	236.50	244,972
06 Apr 11	236.39960 -2.95	240.65	236.30	238.40	420,168
05 Apr 11	239.34959 -0.90	240.65	231.45	236.00	1,887,846
04 Apr 11	240.24960 -6.10	243.80	237.75	241.85	353,584
01 Apr 11	246.34959 +1.35	249.30	245.85	246.75	223,636
31 Mar 11	244.99960 -2.40	246.80	244.00	246.05	192,444
30 Mar 11	247.39960 -1.10	252.25	247.00	251.00	337,260
29 Mar 11	248.49960 -2.00	249.60	245.00	249.10	312,900
28 Mar 11	250.49960 +1.30	252.10	248.30	250.45	309,540
25 Mar 11	249.19960 +7.65	249.30	244.70	245.00	486,304
24 Mar 11	241.54961 +1.90	242.20	239.90	241.00	259,952
23 Mar 11	239.64960 -0.60	241.40	237.85	240.40	314,188
22 Mar 11	240.24960 +1.60	241.30	238.50	239.00	524,245
21 Mar 11	238.64960 +3.90	239.50	236.00	236.35	774,061
18 Mar 11	234.74960 -6.55	240.70	232.85	239.75	1,004,697
17 Mar 11	241.29961 +1.50	243.35	236.00	236.30	1,247,989
16 Mar 11	239.79961 -8.00	247.05	238.50	246.05	1,187,201
15 Mar 11	247.79961 -3.95	249.00	242.05	247.60	2,141,974
14 Mar 11	251.74960 -0.35	255.10	245.50	246.50	1,127,701
11 Mar 11	252.09959 +1.25	252.70	248.20	249.00	928,117
10 Mar 11	250.84959 -2.05	253.60	249.65	253.00	286,608
09 Mar 11	252.89960 -3.80	256.80	252.00	255.45	224,504
08 Mar 11	256.69958 +3.20	256.90	253.95	255.20	207,480
07 Mar 11	253.49960 -3.75	258.20	251.50	257.15	209,720
04 Mar 11	257.24960 -0.10	259.00	256.00	258.20	372,848
03 Mar 11	257.34961 +4.35	257.50	254.90	256.00	480,732
02 Mar 11	252.99960 -1.75	254.95	251.15	254.25	667,969
01 Mar 11	254.74960 -0.70	258.45	253.20	257.10	383,012
28 Feb 11	255.44960 +2.85	256.25	253.25	254.00	710,417
25 Feb 11	252.59959 +5.15	253.30	248.05	248.20	350,644
24 Feb 11	247.44960 -1.85	250.30	246.35	249.90	482,104
23 Feb 11	249.29961 -0.65	249.45	245.20	245.70	807,241
22 Feb 11	249.94960 -4.40	257.40	247.00	252.10	1,647,830
21 Feb 11	254.34959 -5.45	255.60	251.85	254.30	749,141
18 Feb 11	259.79959 -3.55	264.30	256.85	261.50	1,646,122
17 Feb 11	263.34961 -5.05	266.00	257.00	265.30	2,667,507
16 Feb 11	268.39960 +2.20	270.05	264.90	266.10	398,860
15 Feb 11	266.19958 +0.00	267.35	264.85	267.15	299,404
14 Feb 11	266.19958 +3.40	267.15	263.50	264.25	348,124
11 Feb 11	262.79959 -1.25	263.80	259.00	260.50	353,220
10 Feb 11	264.04959 +2.80	264.90	260.10	261.00	446,040
09 Feb 11	261.24960 +1.90	262.00	259.40	260.40	315,644
08 Feb 11	259.34961 -0.85	260.00	257.00	258.35	344,932
07 Feb 11	260.19958 +5.60	260.50	255.00	255.50	707,981
04 Feb 11	254.59959 +3.70	255.55	251.05	252.00	349,244
03 Feb 11	250.89960 +1.50	251.65	249.00	249.75	279,916
02 Feb 11	249.39960 +0.05	250.50	248.55	249.50	335,860
01 Feb 11	249.34959 +2.05	250.30	246.65	248.50	694,345
31 Jan 11	247.29961 -1.75	247.50	244.10	247.50	728,925
28 Jan 11	249.04961 -1.60	251.50	248.30	250.00	505,541
27 Jan 11	250.64960 -0.90	252.30	248.40	251.80	358,596
26 Jan 11	251.54961 +2.75	252.50	249.60	250.40	1,123,109
25 Jan 11	248.79961 +4.70	249.25	246.00	247.75	1,025,165
24 Jan 11	244.09959 +0.35	244.35	238.65	242.00	1,399,301
21 Jan 11	243.74960 -3.25	248.40	243.00	245.80	949,789
20 Jan 11	246.99960 -7.70	251.40	245.30	251.00	1,993,714
19 Jan 11	254.69960 +3.50	259.40	252.45	258.55	4,128,408
18 Jan 11	251.19960 +7.15	251.55	241.30	241.50	17,187,816
17 Jan 11	244.04961 -16.15	263.50	237.25	262.00	21,265,152
14 Jan 11	260.19958 +1.05	260.20	257.75	259.50	218,624
13 Jan 11	259.14960 -4.15	264.30	257.95	262.50	462,084
12 Jan 11	263.29959 -1.05	265.80	262.50	263.50	469,364
11 Jan 11	264.34961 +2.15	266.90	262.85	265.50	891,381
10 Jan 11	262.19958 +4.50	263.95	261.00	262.00	841,205
07 Jan 11	257.69958 +0.30	258.40	256.60	257.80	210,308
06 Jan 11	257.39960 +4.55	257.45	254.40	254.50	424,060
05 Jan 11	252.84959 +4.95	252.90	247.80	249.80	250,096
04 Jan 11	247.89960 +1.40	248.80	246.50	247.45	270,452
03 Jan 11	246.49960 +1.50	247.60	243.20	244.30	353,416
30 Dec 10	244.99960 -2.80	246.65	245.00	246.55	118,552
29 Dec 10	247.79961 -0.90	248.55	247.50	248.25	179,144
28 Dec 10	248.69960 +3.60	248.85	246.00	246.70	185,752
27 Dec 10	245.09959 -2.25	246.95	244.60	246.95	208,572
23 Dec 10	247.34959 -0.95	249.00	247.00	247.55	168,644
22 Dec 10	248.29961 +1.80	248.50	246.00	247.50	195,776
21 Dec 10	246.49960 +2.50	246.80	244.30	244.30	291,060
20 Dec 10	243.99960 -0.30	244.70	243.00	243.80	174,020
17 Dec 10	244.29961 +0.85	244.30	240.50	242.00	128,044
16 Dec 10	243.44960 +2.10	243.45	241.80	242.70	146,216
15 Dec 10	241.34959 +0.85	241.90	239.45	240.50	142,576
14 Dec 10	240.49960 -2.00	241.05	237.80	240.20	653,073
13 Dec 10	242.49960 +0.75	245.00	242.35	243.90	345,884
10 Dec 10	241.74960 -1.10	242.85	241.00	241.00	127,428
09 Dec 10	242.84959 +2.50	244.30	241.75	241.80	249,676
08 Dec 10	240.34959 -0.90	242.35	240.10	240.25	101,136
07 Dec 10	241.24960 +0.25	242.00	240.10	241.00	293,720
06 Dec 10	240.99960 +3.90	242.70	237.90	238.05	292,124
03 Dec 10	237.09959 -2.30	241.00	236.05	240.85	266,280
02 Dec 10	239.39960 -3.05	243.30	239.25	241.40	380,156
01 Dec 10	242.44960 +2.90	242.65	238.65	239.00	254,940
30 Nov 10	239.54961 +0.55	242.80	239.55	240.10	430,444
29 Nov 10	238.99960 +0.20	241.50	238.15	238.15	635,461
26 Nov 10	238.79961 +3.80	239.80	234.15	235.85	624,989
25 Nov 10	234.99960 -0.25	236.50	234.10	235.50	135,240
24 Nov 10	235.24960 +5.85	235.45	229.75	230.20	564,789
23 Nov 10	229.39960 +2.35	231.45	228.10	228.40	772,829
22 Nov 10	227.04961 +2.85	227.25	223.30	224.10	183,680
19 Nov 10	224.19960 -2.55	226.95	223.60	225.65	258,608
18 Nov 10	226.74960 +2.75	227.00	222.50	223.10	516,097
17 Nov 10	223.99960 +1.05	224.35	222.20	223.30	283,024
16 Nov 10	222.94960 -3.60	226.55	221.85	226.20	333,144
15 Nov 10	226.54961 -1.40	228.00	223.90	225.50	528,053
12 Nov 10	227.94960 -3.80	231.00	227.50	230.40	449,316
11 Nov 10	231.74960 +0.55	232.50	229.10	229.85	551,069
10 Nov 10	231.19960 +0.75	231.20	227.10	230.50	486,220
09 Nov 10	230.44960 +0.95	231.20	228.10	229.50	475,300
08 Nov 10	229.49960 +3.20	229.75	226.55	227.00	373,940
05 Nov 10	226.29961 +2.55	227.00	223.10	223.85	440,692
04 Nov 10	223.74960 +2.75	224.40	221.10	221.40	577,753
03 Nov 10	220.99960 +1.05	222.45	220.60	221.05	268,660
02 Nov 10	219.94960 +1.15	220.25	218.00	218.30	179,200
01 Nov 10	218.79961 +1.05	219.65	216.20	216.85	222,712
29 Oct 10	217.74960 -0.85	220.10	217.70	219.10	194,824
28 Oct 10	218.59959 -3.30	222.35	218.45	221.40	290,612
27 Oct 10	221.89960 -1.15	224.00	221.35	223.20	355,768
26 Oct 10	223.04961 +1.40	223.30	219.85	219.85	244,272
25 Oct 10	221.64960 -0.45	222.05	219.60	220.30	587,021
22 Oct 10	222.09959 -1.05	222.25	218.70	221.00	579,293
21 Oct 10	223.14960 -0.25	224.80	222.50	222.80	722,737
20 Oct 10	223.39960 -1.20	224.10	219.80	222.70	573,105
19 Oct 10	224.59959 -2.25	226.85	214.10	215.00	2,245,910
18 Oct 10	226.84959 +6.10	229.95	225.30	226.20	1,615,070
15 Oct 10	220.74960 +6.15	220.75	215.50	215.50	876,177
14 Oct 10	214.59959 -1.20	215.20	213.15	214.50	418,292
13 Oct 10	215.79961 +1.15	216.55	214.05	215.00	288,624
12 Oct 10	214.64960 +1.40	214.65	211.75	213.20	351,708
11 Oct 10	213.24960 +2.10	213.25	210.30	210.90	124,264
08 Oct 10	211.14960 +4.15	211.15	206.80	207.00	193,452
07 Oct 10	206.99960 -0.60	207.80	205.30	207.10	134,736
06 Oct 10	207.59959 +0.50	210.20	206.70	209.80	209,636
05 Oct 10	207.09959 +3.45	207.75	203.00	204.00	233,940
04 Oct 10	203.64960 -2.00	205.90	203.55	204.80	169,764
01 Oct 10	205.64960 -2.55	208.70	203.35	208.20	416,444
30 Sep 10	208.19960 -3.55	213.20	207.00	210.85	170,408
29 Sep 10	211.74960 -1.55	213.00	211.00	211.10	311,500
28 Sep 10	213.29961 -4.05	217.40	207.30	216.50	498,429
27 Sep 10	217.34959 +0.85	219.00	217.25	218.20	207,536
24 Sep 10	216.49960 -2.75	218.00	215.65	217.40	255,052
23 Sep 10	219.24960 +5.60	219.25	212.70	215.00	464,604
22 Sep 10	213.64960 -2.25	214.85	210.35	214.00	425,432
21 Sep 10	215.89960 +1.10	216.95	215.05	216.00	518,757
20 Sep 10	214.79961 +3.50	215.35	210.25	210.70	315,560
17 Sep 10	211.29961 +3.30	212.90	208.10	211.05	749,393
16 Sep 10	207.99960 +0.90	208.00	206.45	207.70	98,392
15 Sep 10	207.09959 +0.35	207.50	206.10	206.50	93,044
14 Sep 10	206.74960 -1.30	207.85	206.40	207.85	177,212
13 Sep 10	208.04961 +1.05	208.70	206.15	206.80	245,980
10 Sep 10	206.99960 -2.30	207.85	205.30	205.90	215,684
09 Sep 10	209.29961 +2.95	209.30	206.35	206.80	331,716
08 Sep 10	206.34959 +3.00	206.35	202.10	202.90	331,184
07 Sep 10	203.34959 +3.05	203.70	199.90	200.90	612,613
06 Sep 10	200.29961 +1.30	200.70	199.40	200.00	491,820
03 Sep 10	199.00000 +4.20	199.90	195.35	195.40	385,868
02 Sep 10	194.80000 -1.05	197.05	193.90	195.30	279,384
01 Sep 10	195.85001 +4.50	196.00	191.45	192.15	862,121
31 Aug 10	191.35001 -1.35	192.20	189.00	192.20	253,540
30 Aug 10	192.70000 +4.15	193.50	189.60	191.50	412,608
27 Aug 10	188.55000 -3.75	190.80	184.90	190.70	174,580
26 Aug 10	192.30000 +3.00	194.00	191.45	193.00	495,937
25 Aug 10	189.30000 -1.90	190.00	187.70	188.60	478,296
24 Aug 10	191.20000 -4.35	194.00	188.20	193.25	246,736
23 Aug 10	195.55000 -1.20	198.40	195.40	197.35	299,796
20 Aug 10	196.75000 +2.45	197.50	194.50	194.50	91,644
19 Aug 10	194.30000 -2.80	198.00	192.20	197.50	168,084
18 Aug 10	197.10001 +1.10	197.25	195.25	197.00	237,692
17 Aug 10	196.00000 +2.15	196.00	192.70	193.10	326,704
16 Aug 10	193.85001 -1.75	195.35	192.35	195.15	93,772
13 Aug 10	195.60001 -0.50	196.80	194.80	196.80	164,976
12 Aug 10	196.10001 +1.65	197.00	190.30	192.00	306,852
11 Aug 10	194.45000 -3.40	197.90	194.45	197.75	222,656
10 Aug 10	197.85001 +1.05	198.30	196.80	198.00	350,868
09 Aug 10	196.80000 +2.30	197.35	194.30	195.60	541,325
06 Aug 10	194.50000 -4.05	198.65	194.40	198.20	269,220
05 Aug 10	198.55000 -1.30	200.15	198.30	199.80	491,344
04 Aug 10	199.85001 +2.40	199.85	197.65	198.30	187,936
03 Aug 10	197.45000 -1.25	198.80	196.85	198.80	106,652
02 Aug 10	198.70000 +0.95	200.00	197.80	198.00	340,956
30 Jul 10	197.75000 +0.15	198.60	196.25	197.50	295,344
29 Jul 10	197.60001 -5.10	200.80	197.60	200.60	212,576
28 Jul 10	202.69960 +0.40	204.20	202.40	202.70	244,972
27 Jul 10	202.29961 +2.40	202.70	197.65	199.90	260,680
26 Jul 10	199.89999 -0.75	202.15	199.35	201.90	427,392
23 Jul 10	200.64960 -0.30	202.15	199.00	201.40	637,449
22 Jul 10	200.94960 +0.25	201.35	198.30	200.50	921,509
21 Jul 10	200.69960 +9.75	207.90	199.85	202.00	1,444,997
20 Jul 10	190.95000 +3.30	191.75	186.40	188.15	1,067,137
19 Jul 10	187.64999 -5.75	195.60	184.50	194.65	952,337
16 Jul 10	193.39999 +0.45	195.80	193.00	194.50	631,849
15 Jul 10	192.95000 -7.20	199.00	192.25	199.00	845,937
14 Jul 10	200.14960 +3.55	200.75	195.30	199.60	630,197
13 Jul 10	196.60001 -8.90	206.60	194.90	205.10	1,027,125
12 Jul 10	205.49960 +2.00	208.00	205.35	206.10	443,716
09 Jul 10	203.49960 -0.90	204.70	202.20	203.70	394,492
08 Jul 10	204.39960 +3.35	207.35	203.30	205.40	706,105
07 Jul 10	201.04961 +2.65	201.05	197.10	198.15	519,317
06 Jul 10	198.39999 +0.30	200.15	198.15	198.75	653,829
05 Jul 10	198.10001 +2.10	199.00	197.85	197.85	183,848
02 Jul 10	196.00000 -3.50	201.45	195.65	200.10	575,261
01 Jul 10	199.50000 -9.75	207.75	195.40	207.70	1,483,805
30 Jun 10	209.24960 -2.25	211.85	206.35	211.10	663,517
29 Jun 10	211.49960 -5.45	219.10	210.10	218.00	455,112
28 Jun 10	216.94960 +0.15	217.65	215.00	216.80	341,404
25 Jun 10	216.79961 -2.05	220.00	216.15	219.50	278,180
24 Jun 10	218.84959 -2.75	221.20	217.30	220.20	357,952
23 Jun 10	221.59959 -1.50	226.00	219.35	224.00	585,425
22 Jun 10	223.09959 +0.10	223.30	220.20	221.35	494,396
21 Jun 10	222.99960 +1.10	225.20	222.80	224.50	807,661
18 Jun 10	221.89960 +2.35	222.30	217.55	220.00	407,904
17 Jun 10	219.54961 +4.95	220.00	216.15	217.00	644,337
16 Jun 10	214.59959 +5.55	214.60	209.65	210.15	249,116
15 Jun 10	209.04961 -1.30	210.15	207.85	209.70	282,800
14 Jun 10	210.34959 +4.10	211.00	208.70	209.25	490,448
11 Jun 10	206.24960 +2.00	207.65	204.60	207.05	242,088
10 Jun 10	204.24960 -3.25	204.60	200.40	202.85	751,941
09 Jun 10	207.49960 -2.65	210.80	204.10	209.35	474,124
08 Jun 10	210.14960 -2.75	213.50	207.45	213.50	603,317
07 Jun 10	212.89960 -3.55	216.95	211.00	213.70	691,825
04 Jun 10	216.44960 +0.50	217.55	213.25	216.70	690,761
03 Jun 10	215.94960 +0.60	217.80	215.00	215.90	329,560
02 Jun 10	215.34959 +0.85	216.85	213.05	214.85	781,817
01 Jun 10	214.49960 +3.65	215.35	208.70	210.90	770,113
31 May 10	210.84959 +3.95	211.40	209.75	210.20	445,312
28 May 10	206.89960 +3.20	210.00	205.50	206.50	898,437
27 May 10	203.69960 -0.55	205.30	200.60	202.45	492,016
26 May 10	204.24960 +8.95	205.95	200.20	200.50	767,901
25 May 10	195.30000 -5.80	198.20	194.90	197.50	709,409
24 May 10	201.09959 +8.35	202.15	194.15	194.90	499,689
21 May 10	192.75000 -2.25	192.75	183.90	188.10	1,602,694
20 May 10	195.00000 -4.50	201.50	193.80	200.90	673,625
19 May 10	199.50000 -6.15	205.65	198.65	205.50	744,661
18 May 10	205.64960 +1.75	208.00	203.85	205.90	368,340
17 May 10	203.89960 +0.70	207.00	203.75	204.00	337,512
14 May 10	203.19960 -5.90	208.00	202.80	208.00	574,953
13 May 10	209.09959 +1.85	210.95	206.10	207.30	362,236
12 May 10	207.24960 +4.95	207.60	200.50	202.00	773,809
11 May 10	202.29961 +5.10	202.30	196.95	199.00	572,237
10 May 10	197.20000 +10.15	198.00	190.00	190.00	2,025,998
07 May 10	187.05000 -13.25	194.35	181.50	190.20	3,592,068
06 May 10	200.29961 +1.90	202.30	198.80	199.20	466,144
05 May 10	198.39999 -0.35	199.25	193.90	198.30	1,188,601
04 May 10	198.75000 -3.05	202.80	197.00	202.70	534,745
03 May 10	201.79961 +1.20	202.15	197.65	198.50	469,728
30 Apr 10	200.59959 -1.80	203.50	199.90	203.00	492,520
29 Apr 10	202.39960 +5.40	202.50	197.50	197.50	489,664
28 Apr 10	197.00000 -0.40	199.50	192.50	197.25	2,553,939
27 Apr 10	197.39999 -5.00	201.90	197.30	201.90	869,009
26 Apr 10	202.39960 +0.70	204.80	201.75	203.50	680,569
23 Apr 10	201.69960 +7.55	204.90	195.60	201.70	1,484,141
22 Apr 10	194.14999 +1.00	194.85	192.70	193.60	977,481
21 Apr 10	193.14999 +10.80	194.75	191.00	192.30	1,474,229
20 Apr 10	182.35001 -0.25	184.50	180.60	183.30	324,296
19 Apr 10	182.60001 -1.35	184.30	182.10	182.10	497,085
16 Apr 10	183.95000 +1.55	185.35	182.75	183.50	493,388
15 Apr 10	182.39999 +2.90	182.45	180.00	180.50	365,372
14 Apr 10	179.50000 +1.05	180.80	178.75	178.90	424,116
13 Apr 10	178.45000 +0.05	178.80	177.60	178.45	194,236
12 Apr 10	178.39999 -0.55	179.40	177.55	178.75	359,744
09 Apr 10	178.95000 -0.15	181.20	178.60	180.00	656,489
08 Apr 10	179.10001 -1.50	180.80	178.60	180.80	710,277
07 Apr 10	180.60001 +2.15	180.70	178.50	179.30	619,053
06 Apr 10	178.45000 +3.35	178.85	177.35	178.30	642,993
01 Apr 10	175.10001 +0.90	176.80	174.30	174.45	488,376
31 Mar 10	174.20000 -1.70	176.40	173.85	175.95	325,416
30 Mar 10	175.89999 +2.90	176.85	174.85	176.10	782,965
29 Mar 10	173.00000 +1.10	174.45	172.00	172.40	605,837
26 Mar 10	171.89999 -0.65	173.05	170.00	171.35	1,067,473
25 Mar 10	172.55000 +0.40	173.10	171.50	172.60	304,304
24 Mar 10	172.14999 +5.65	172.20	169.50	169.60	412,664
23 Mar 10	166.50000 +0.70	167.35	165.85	166.80	171,304
22 Mar 10	165.80000 +1.60	166.30	163.00	164.40	253,820
19 Mar 10	164.20000 +0.00	166.20	164.10	164.10	407,624
18 Mar 10	164.20000 -0.10	164.95	162.80	164.40	456,232
17 Mar 10	164.30000 +1.00	164.65	162.75	163.65	298,032
16 Mar 10	163.30000 +0.60	164.25	162.25	163.90	228,984
15 Mar 10	162.70000 -2.25	165.00	161.45	165.00	402,864
12 Mar 10	164.95000 +0.85	165.65	164.25	165.00	318,192
11 Mar 10	164.10001 -0.35	165.00	163.80	164.85	280,868
10 Mar 10	164.45000 +0.00	165.00	163.80	164.90	285,908
09 Mar 10	164.45000 +3.60	165.00	160.15	161.10	394,184
08 Mar 10	160.85001 +0.70	161.50	159.80	160.45	452,788
05 Mar 10	160.14999 +5.70	160.30	155.60	155.80	644,841
04 Mar 10	154.45000 +1.80	154.60	152.85	153.00	109,536
03 Mar 10	152.64999 -2.30	153.50	152.20	153.50	219,352
02 Mar 10	154.95000 +0.55	155.45	154.10	154.45	318,976
01 Mar 10	154.39999 +4.40	154.90	150.40	150.60	351,652
26 Feb 10	150.00000 +3.50	150.80	148.20	148.55	269,220
25 Feb 10	146.50000 -0.80	148.85	146.20	148.85	162,372
24 Feb 10	147.30000 +1.25	147.55	142.65	145.80	140,448
23 Feb 10	146.05000 -0.95	148.35	146.05	147.95	174,244
22 Feb 10	147.00000 -2.85	148.85	146.75	148.30	185,556
19 Feb 10	149.85001 +0.25	149.90	148.50	148.90	236,236
18 Feb 10	149.60001 +1.60	149.65	147.35	149.00	290,696
17 Feb 10	148.00000 +0.00	149.15	147.55	148.35	208,544
16 Feb 10	148.00000 +0.90	148.50	147.25	147.40	245,140
15 Feb 10	147.10001 +1.15	148.00	146.65	147.40	88,172
12 Feb 10	145.95000 +1.70	146.30	144.80	146.30	204,288
11 Feb 10	144.25000 +1.85	144.70	142.00	142.00	153,076
10 Feb 10	142.39999 +0.00	143.45	142.10	142.90	195,160
09 Feb 10	142.39999 -1.45	143.25	142.00	142.55	259,448
08 Feb 10	143.85001 +2.50	144.25	142.25	143.00	308,308
05 Feb 10	141.35001 +0.10	142.60	138.50	140.30	448,392
04 Feb 10	141.25000 -1.80	144.40	141.20	144.15	379,596
03 Feb 10	143.05000 +3.85	143.05	139.25	140.50	207,172
02 Feb 10	139.20000 +0.20	140.65	138.90	140.00	275,324
01 Feb 10	139.00000 -1.65	140.60	137.50	138.80	566,889
29 Jan 10	140.64999 -2.45	145.55	138.75	143.00	522,481
28 Jan 10	143.10001 -2.05	148.90	142.70	148.90	603,065
27 Jan 10	145.14999 -3.15	148.60	143.65	147.70	947,381
26 Jan 10	148.30000 +5.35	148.60	144.20	145.65	2,007,630
25 Jan 10	142.95000 -2.05	144.45	140.30	141.70	840,645
22 Jan 10	145.00000 -3.55	148.55	144.35	147.50	357,896
21 Jan 10	148.55000 -0.35	151.15	148.10	151.00	421,400
20 Jan 10	148.89999 -0.80	153.75	148.55	151.20	908,209
19 Jan 10	149.70000 +4.30	149.70	144.55	144.85	415,212
18 Jan 10	145.39999 +0.35	145.60	143.60	143.90	243,292
15 Jan 10	145.05000 +0.40	146.50	144.65	145.50	353,472
14 Jan 10	144.64999 +2.05	145.90	144.50	145.50	279,076
13 Jan 10	142.60001 -1.15	143.70	140.60	143.55	381,220
12 Jan 10	143.75000 -0.95	144.65	142.85	144.50	472,332
11 Jan 10	144.70000 -3.10	148.30	143.60	147.50	518,589
08 Jan 10	147.80000 +0.40	148.40	145.20	147.20	428,708
07 Jan 10	147.39999 -2.10	148.60	145.60	146.95	496,581
06 Jan 10	149.50000 +0.10	149.95	148.90	149.90	391,804
05 Jan 10	149.39999 +1.00	149.65	148.25	148.70	293,804
04 Jan 10	148.39999 +3.00	148.45	147.10	147.80	406,896
30 Dec 09	145.39999 -1.46	145.90	144.60	145.90	299,824
29 Dec 09	146.86000 -0.85	147.72	144.13	147.30	294,616
28 Dec 09	147.71001 +0.00	148.50	144.83	145.31	548,549