FUNDMANAGER.co.uk

Berkshire Hathaway Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	478.89999 +4.75	479.50	475.00	475.50	6,862
19 Oct 26	474.14999 +2.20	475.00	471.35	472.55	3,337
16 Oct 26	471.95001 +0.40	472.95	467.70	468.30	3,340
15 Oct 26	471.54999 +2.75	476.00	470.75	472.50	4,295
14 Oct 26	468.79999 +0.80	469.55	465.10	465.10	6,684
13 Oct 26	468.00000 +4.65	468.00	463.00	464.75	6,644
12 Oct 26	463.35001 +2.65	463.35	461.25	461.25	5,951
09 Oct 26	460.70001 +8.10	461.10	453.85	454.80	9,290
08 Oct 26	452.60001 +1.45	455.35	450.65	452.25	4,995
07 Oct 26	451.14999 +0.30	453.55	450.30	450.60	6,209
06 Oct 26	450.85001 +1.55	451.70	447.25	450.50	7,338
05 Oct 26	449.29999 +3.60	451.00	447.00	447.35	5,800
02 Oct 26	445.70001 +1.70	447.60	444.00	444.55	3,068
01 Oct 26	444.00000 +3.85	444.00	438.70	440.50	11,413
30 Sep 26	440.14999 -2.55	443.60	439.50	443.60	5,184
29 Sep 26	442.70001 -1.80	444.00	441.20	442.90	3,835
28 Sep 26	444.50000 +1.60	446.00	443.70	445.45	3,128
25 Sep 26	442.89999 -3.25	444.40	441.00	444.30	3,520
24 Sep 26	446.14999 -1.10	448.90	445.65	447.30	3,388
23 Sep 26	447.25000 +7.05	447.25	441.10	441.50	6,540
22 Sep 26	440.20001 -1.80	440.70	438.30	439.00	6,661
21 Sep 26	442.00000 -0.80	445.00	440.40	444.40	5,846
18 Sep 26	442.79999 -1.80	444.75	440.95	444.75	5,995
17 Sep 26	444.60001 -6.70	454.05	444.15	454.05	7,405
16 Sep 26	451.29999 +4.65	451.40	446.00	446.45	4,215
15 Sep 26	446.64999 +1.95	446.80	444.00	446.60	4,334
14 Sep 26	444.70001 +8.00	447.95	441.80	442.00	4,431
11 Sep 26	436.70001 +1.70	439.45	435.85	437.35	2,388
10 Sep 26	435.00000 -0.75	439.65	435.00	436.30	3,787
09 Sep 26	435.75000 +2.05	436.35	430.50	434.00	3,114
08 Sep 26	433.70001 +1.15	434.45	431.00	433.90	4,074
07 Sep 26	432.54999 -3.10	434.65	432.00	434.60	3,760
04 Sep 26	435.64999 -1.35	437.20	434.30	437.20	3,275
03 Sep 26	437.00000 -0.55	438.00	435.00	435.55	3,238
02 Sep 26	437.54999 +2.90	438.15	433.10	434.25	5,207
01 Sep 26	434.64999 +1.75	437.45	434.00	435.20	5,244
31 Aug 26	432.89999 -2.40	435.50	432.90	435.50	3,832
28 Aug 26	435.29999 +2.65	436.00	432.10	432.85	4,200
27 Aug 26	432.64999 -0.60	432.90	428.95	432.05	8,589
26 Aug 26	433.25000 +1.95	434.90	432.25	432.50	2,319
25 Aug 26	431.29999 +0.70	432.50	429.90	432.00	4,015
24 Aug 26	430.60001 +4.00	431.55	426.50	426.60	7,760
21 Aug 26	426.60001 -1.35	428.25	424.60	425.15	4,165
20 Aug 26	427.95001 -3.35	429.25	426.00	428.00	5,000
19 Aug 26	431.29999 -2.75	434.80	430.50	434.00	5,405
18 Aug 26	434.04999 +1.55	435.35	431.45	432.15	4,810
17 Aug 26	432.50000 -3.75	435.80	432.35	435.80	6,574
14 Aug 26	436.25000 -4.05	440.30	435.70	440.30	5,540
13 Aug 26	440.29999 -1.60	444.05	439.25	443.40	5,325
12 Aug 26	441.89999 -10.40	448.35	440.65	448.35	7,066
11 Aug 26	452.29999 -10.15	461.00	452.20	460.50	11,337
10 Aug 26	462.45001 +13.40	465.50	452.00	455.25	18,107
07 Aug 26	449.04999 -0.50	455.00	448.00	455.00	7,339
06 Aug 26	449.54999 +5.50	455.15	448.50	448.95	6,778
05 Aug 26	444.04999 -2.75	449.80	444.05	447.80	6,081
04 Aug 26	446.79999 +0.40	446.85	442.75	446.40	3,570
03 Aug 26	446.39999 +1.85	451.40	444.20	444.90	7,948
31 Jul 26	444.54999 +7.50	445.20	441.35	442.60	5,568
30 Jul 26	437.04999 -11.25	444.50	436.10	444.05	4,119
29 Jul 26	448.29999 +2.20	450.85	446.65	450.00	7,914
28 Jul 26	446.10001 +9.75	451.00	437.65	437.80	8,068
27 Jul 26	436.35001 +0.55	438.20	433.90	433.90	3,270
24 Jul 26	435.79999 +5.15	436.75	430.10	431.05	4,764
23 Jul 26	430.64999 +2.05	431.15	427.60	428.45	2,092
22 Jul 26	428.60001 -0.30	431.00	428.45	430.00	2,578
21 Jul 26	428.89999 -1.45	430.35	427.15	430.35	2,725
20 Jul 26	430.35001 -4.80	430.70	428.25	429.55	4,950
17 Jul 26	435.14999 +7.85	440.00	432.10	432.10	7,312
16 Jul 26	427.29999 -1.50	428.80	425.00	426.90	4,071
15 Jul 26	428.79999 -4.40	431.35	426.70	431.10	5,050
14 Jul 26	433.20001 -0.70	435.50	429.90	435.25	4,479
13 Jul 26	433.89999 +3.85	439.20	431.80	433.15	8,246
10 Jul 26	430.04999 -4.20	435.60	429.90	433.75	5,089
09 Jul 26	434.25000 -5.65	434.75	431.50	433.95	4,934
08 Jul 26	439.89999 -4.85	443.50	438.40	441.30	8,006
07 Jul 26	444.75000 +1.00	448.00	443.25	444.00	6,279
06 Jul 26	443.75000 +1.55	445.00	441.85	444.05	6,824
03 Jul 26	442.20001 -0.20	444.20	440.40	443.20	4,537
02 Jul 26	442.39999 +1.95	443.75	436.50	441.10	8,710
01 Jul 26	440.45001 +5.40	441.70	438.05	438.90	9,350
30 Jun 26	435.04999 -0.60	436.10	434.30	436.05	4,441
29 Jun 26	435.64999 -0.15	438.20	434.75	435.85	4,139
26 Jun 26	435.79999 +2.25	436.10	428.70	430.00	8,126
25 Jun 26	433.54999 -5.30	436.75	432.05	435.20	7,480
24 Jun 26	438.85001 +6.10	438.85	432.25	432.75	7,399
23 Jun 26	432.75000 +5.90	434.00	425.70	427.20	9,412
22 Jun 26	426.85001 +1.30	430.50	426.00	426.20	3,722
19 Jun 26	425.54999 -0.05	427.80	425.55	427.80	2,343
18 Jun 26	425.60001 +3.00	430.00	425.25	426.95	5,248
17 Jun 26	422.60001 -6.30	427.65	422.60	427.05	12,995
16 Jun 26	428.89999 +2.95	430.75	425.05	427.60	8,723
15 Jun 26	425.95001 +4.00	427.00	419.50	421.00	7,814
12 Jun 26	421.95001 +3.60	422.75	418.75	418.85	5,734
11 Jun 26	418.35001 -5.05	420.55	417.50	419.50	8,702
10 Jun 26	423.39999 -0.55	424.50	417.50	421.25	6,673
09 Jun 26	423.95001 +1.60	424.15	418.95	422.05	7,549
08 Jun 26	422.35001 -1.95	425.25	419.40	423.75	9,049
05 Jun 26	424.29999 +14.55	424.30	411.05	411.55	16,944
04 Jun 26	409.75000 +1.25	415.05	408.60	410.80	11,687
03 Jun 26	408.50000 +3.25	409.75	405.05	405.60	18,712
02 Jun 26	405.25000 +1.10	406.80	402.50	404.80	17,474
01 Jun 26	404.14999 -1.05	407.05	404.15	407.05	9,423
29 May 26	405.20001 -5.60	410.40	404.75	410.05	11,160
28 May 26	410.79999 -3.20	413.95	410.80	413.50	9,066
27 May 26	414.00000 -3.75	417.30	413.55	415.30	6,664
26 May 26	417.75000 -1.25	419.05	415.80	418.05	9,069
25 May 26	419.00000 +0.75	420.65	418.10	419.55	6,349
22 May 26	418.25000 +4.40	418.25	410.30	412.10	6,353
21 May 26	413.85001 +1.00	415.00	410.90	413.00	3,785
20 May 26	412.85001 -6.95	416.45	411.50	414.80	5,754
19 May 26	419.79999 +4.65	421.00	417.85	419.15	8,351
18 May 26	415.14999 -1.90	416.60	411.60	414.40	7,515
15 May 26	417.04999 +3.30	420.00	415.35	416.35	7,289
14 May 26	413.75000 +1.25	416.60	412.50	413.95	3,628
13 May 26	412.50000 -1.25	416.00	411.10	413.15	30,517
12 May 26	413.75000 +6.90	414.20	407.00	407.85	9,537
11 May 26	406.85001 +1.80	407.60	403.50	404.15	7,389
08 May 26	405.04999 +1.00	406.50	402.90	404.95	3,915
07 May 26	404.04999 +4.25	404.05	398.60	400.85	12,567
06 May 26	399.79999 +1.55	400.65	394.80	397.20	15,132
05 May 26	398.25000 -10.25	402.65	398.25	402.55	12,887
04 May 26	408.50000 +3.10	409.80	401.85	405.40	14,306
30 Apr 26	405.39999 -1.55	407.65	403.15	406.75	7,711
29 Apr 26	406.95001 -1.80	409.10	406.95	408.75	4,972
28 Apr 26	408.75000 +3.95	410.00	404.90	405.70	5,490
27 Apr 26	404.79999 +4.60	405.10	399.90	400.50	4,620
24 Apr 26	400.20001 -0.70	403.35	399.00	402.80	4,570
23 Apr 26	400.89999 +2.00	403.00	397.30	398.35	7,997
22 Apr 26	398.89999 -2.40	400.70	398.85	400.00	8,965
21 Apr 26	401.29999 -0.50	402.90	400.25	401.90	8,168
20 Apr 26	401.79999 -2.85	404.05	401.55	403.60	6,780
17 Apr 26	404.64999 +2.60	405.00	401.05	404.35	6,595
16 Apr 26	402.04999 -0.80	404.45	401.40	402.75	12,110
15 Apr 26	402.85001 -2.75	406.70	401.90	406.60	6,595
14 Apr 26	405.60001 -3.35	409.20	404.50	408.05	8,025
13 Apr 26	408.95001 -1.25	410.75	408.10	409.75	3,365
10 Apr 26	410.20001 -4.55	415.85	409.60	415.00	4,338
09 Apr 26	414.75000 +2.35	414.75	408.65	411.05	6,069
08 Apr 26	412.39999 -0.80	416.80	410.35	416.65	10,153
07 Apr 26	413.20001 -0.85	414.25	410.65	413.50	8,074
02 Apr 26	414.04999 +0.35	415.95	412.50	413.50	3,417
01 Apr 26	413.70001 +0.40	416.00	411.25	416.00	8,045
31 Mar 26	413.29999 -2.90	416.90	412.35	415.00	6,306
30 Mar 26	416.20001 +5.55	417.20	407.25	407.25	6,050
27 Mar 26	410.64999 -0.95	413.95	408.40	413.95	7,719
26 Mar 26	411.60001 -1.65	414.60	411.35	412.90	4,979
25 Mar 26	413.25000 -2.60	417.00	412.35	414.75	9,822
24 Mar 26	415.85001 +1.90	417.20	412.70	413.90	2,601
23 Mar 26	413.95001 -2.75	421.25	412.75	414.50	13,562
20 Mar 26	416.70001 -0.95	418.75	415.65	417.50	5,829
19 Mar 26	417.64999 -4.60	423.50	416.95	423.50	6,607
18 Mar 26	422.25000 -5.15	428.15	421.95	428.10	4,358
17 Mar 26	427.39999 -1.00	430.50	426.70	428.30	2,779
16 Mar 26	428.39999 -2.10	431.90	427.80	430.15	5,195
13 Mar 26	430.50000 +3.70	431.20	427.75	428.75	5,095
12 Mar 26	426.79999 +2.65	428.00	424.95	425.30	5,522
11 Mar 26	424.14999 -2.45	426.65	423.05	426.35	3,118
10 Mar 26	426.60001 +1.30	427.45	423.65	426.65	7,580
09 Mar 26	425.29999 +0.35	429.45	424.15	427.00	9,546
06 Mar 26	424.95001 -4.10	432.45	424.30	430.80	18,894
05 Mar 26	429.04999 +10.20	429.60	418.20	419.50	16,446
04 Mar 26	418.85001 +5.15	419.30	412.00	413.65	7,520
03 Mar 26	413.70001 +0.35	414.10	408.35	412.50	14,145
02 Mar 26	413.35001 -13.10	426.20	410.65	422.00	14,089
27 Feb 26	426.45001 +3.15	427.25	422.80	422.80	4,058
26 Feb 26	423.29999 +5.75	425.25	416.60	416.85	3,002
25 Feb 26	417.54999 +0.40	421.70	416.50	418.35	2,226
24 Feb 26	417.14999 -2.70	420.25	415.00	418.85	3,385
23 Feb 26	419.85001 +0.40	426.05	419.60	421.05	7,378
20 Feb 26	419.45001 -4.40	424.10	417.60	424.10	6,351
19 Feb 26	423.85001 +0.65	425.30	422.90	423.05	3,355
18 Feb 26	423.20001 -1.80	427.40	423.00	426.30	10,693
17 Feb 26	425.00000 +4.90	427.25	420.15	420.60	8,289
16 Feb 26	420.10001 -1.90	421.95	420.10	420.80	4,299
13 Feb 26	422.00000 -5.25	422.45	417.95	421.55	5,487
12 Feb 26	427.25000 +5.85	427.25	419.90	421.60	4,110
11 Feb 26	421.39999 +2.65	424.10	419.05	420.00	3,904
10 Feb 26	418.75000 -2.90	420.50	416.55	419.25	9,029
09 Feb 26	421.64999 -6.25	428.35	420.95	428.35	6,781
06 Feb 26	427.89999 +2.70	431.45	424.65	425.55	9,463
05 Feb 26	425.20001 -5.60	429.40	422.20	426.60	7,423
04 Feb 26	430.79999 +15.50	430.80	416.10	416.95	12,999
03 Feb 26	415.29999 +5.45	415.30	409.55	412.45	9,067
02 Feb 26	409.85001 +7.40	409.90	404.20	405.75	14,008
30 Jan 26	402.45001 +4.60	403.00	397.85	398.00	8,529
29 Jan 26	397.85001 -0.95	399.35	395.00	395.80	13,842
28 Jan 26	398.79999 +1.00	398.80	393.50	394.10	23,039
27 Jan 26	397.79999 -6.20	407.30	397.80	406.35	18,855
26 Jan 26	404.00000 -4.55	406.00	402.15	404.00	15,824
23 Jan 26	408.54999 -2.60	413.35	407.50	412.50	17,657
22 Jan 26	411.14999 -1.30	415.25	410.70	414.90	15,366
21 Jan 26	412.45001 -2.40	415.80	411.85	414.15	10,147
20 Jan 26	414.85001 -5.20	419.10	414.40	419.05	15,292
19 Jan 26	420.04999 -6.05	422.50	418.75	420.60	13,369
16 Jan 26	426.10001 +1.75	426.25	422.80	424.20	8,942
15 Jan 26	424.35001 +0.25	427.40	422.65	425.00	10,395
14 Jan 26	424.10001 -0.30	426.50	424.00	424.15	3,994
13 Jan 26	424.39999 -2.25	427.60	424.15	427.15	6,744
12 Jan 26	426.64999 -0.50	427.60	424.25	425.65	5,755
09 Jan 26	427.14999 -5.15	430.00	426.75	429.35	5,749
08 Jan 26	432.29999 +9.00	432.30	423.15	424.15	6,380
07 Jan 26	423.29999 -3.15	428.00	422.60	428.00	8,774
06 Jan 26	426.45001 -1.60	427.30	423.75	425.50	5,657
05 Jan 26	428.04999 +3.80	430.40	423.55	424.05	9,860
02 Jan 26	424.25000 -1.40	429.00	423.00	428.70	13,855
30 Dec 25	425.64999 +0.35	426.20	424.85	425.30	3,557
29 Dec 25	425.29999 +1.00	426.05	422.00	423.10	10,046
23 Dec 25	424.29999 -0.05	426.85	423.10	423.90	11,353
22 Dec 25	424.35001 -4.10	424.50	421.70	423.60	5,835
19 Dec 25	428.45001 -2.00	429.75	427.40	429.70	3,775
18 Dec 25	430.45001 +2.10	430.65	427.40	429.60	20,462
17 Dec 25	428.35001 +2.75	428.35	425.10	427.30	4,086
16 Dec 25	425.60001 -1.60	431.00	425.60	429.50	5,501
15 Dec 25	427.20001 +4.55	430.45	425.20	426.35	4,637
12 Dec 25	422.64999 +0.80	425.25	421.75	423.65	5,114
11 Dec 25	421.85001 -2.65	422.00	417.95	419.70	14,349
10 Dec 25	424.50000 +1.05	426.05	421.00	422.55	5,146
09 Dec 25	423.45001 +0.30	428.50	423.20	427.20	6,487
08 Dec 25	423.14999 -9.30	433.40	423.15	432.90	7,803
05 Dec 25	432.45001 +1.95	433.40	430.30	431.25	6,503
04 Dec 25	430.50000 -3.95	434.10	429.70	433.35	6,070
03 Dec 25	434.45001 -2.65	436.50	433.60	436.10	6,389
02 Dec 25	437.10001 -3.35	439.25	433.25	438.00	7,276
01 Dec 25	440.45001 -4.35	443.45	440.25	443.45	9,100
28 Nov 25	444.79999 +2.60	445.00	441.65	442.45	4,808
27 Nov 25	442.20001 +1.60	442.50	440.60	440.65	4,256
26 Nov 25	440.60001 +1.50	441.25	438.50	439.55	6,031
25 Nov 25	439.10001 +5.70	443.00	438.45	439.70	10,399
24 Nov 25	433.39999 -5.30	437.80	431.60	437.55	6,548
21 Nov 25	438.70001 +0.60	441.00	434.40	435.35	7,401
20 Nov 25	438.10001 +5.85	438.70	433.90	435.15	7,297
19 Nov 25	432.25000 -1.35	436.35	430.00	436.30	4,382
18 Nov 25	433.60001 -5.00	435.05	431.05	431.20	9,909
17 Nov 25	438.60001 -0.20	442.25	437.85	439.40	10,099
14 Nov 25	438.79999 +2.40	443.85	436.45	441.75	12,209
13 Nov 25	436.39999 +5.25	438.30	431.45	432.40	12,127
12 Nov 25	431.14999 +2.00	434.10	428.60	429.25	8,308
11 Nov 25	429.14999 +3.80	431.10	426.55	430.00	5,141
10 Nov 25	425.35001 +0.00	425.35	425.35	425.35	8,743
07 Nov 25	425.35001 +0.00	425.35	425.35	425.35	10,023
06 Nov 25	425.35001 -4.20	427.30	422.45	425.00	9,340
05 Nov 25	429.54999 +9.55	430.30	422.80	424.15	16,431
04 Nov 25	420.00000 +7.55	420.55	409.95	411.60	14,615
03 Nov 25	412.45001 -1.70	421.60	411.15	418.70	18,578
31 Oct 25	414.14999 -1.05	414.95	410.85	413.65	10,048
30 Oct 25	415.20001 +6.45	415.65	407.70	409.10	14,566
29 Oct 25	408.75000 -5.75	414.85	407.10	414.30	19,180
28 Oct 25	414.50000 -3.85	418.15	413.80	418.15	14,898
27 Oct 25	418.35001 -3.80	423.90	418.00	423.55	12,255
24 Oct 25	422.14999 +0.30	423.60	421.20	422.05	3,871
23 Oct 25	421.85001 -2.35	424.85	420.60	424.75	4,380
22 Oct 25	424.20001 -1.40	425.10	423.30	424.55	6,286
21 Oct 25	425.60001 +4.30	426.95	423.50	424.00	6,428
20 Oct 25	421.29999 -0.30	423.60	421.25	423.45	5,903
17 Oct 25	421.60001 +1.00	421.65	412.80	414.80	10,805
16 Oct 25	420.60001 -5.15	426.30	420.05	425.45	4,267
15 Oct 25	425.75000 +0.15	427.75	423.95	427.40	4,788
14 Oct 25	425.60001 +0.70	426.45	422.75	423.60	4,774
13 Oct 25	424.89999 +1.60	425.50	422.00	423.00	7,650
10 Oct 25	423.29999 -7.20	430.50	423.30	429.80	7,270
09 Oct 25	430.50000 -2.45	431.50	429.75	430.50	4,549
08 Oct 25	432.95001 +2.95	433.50	429.00	432.95	9,904
07 Oct 25	430.00000 -1.05	432.15	427.90	430.20	6,914
06 Oct 25	431.04999 +5.85	431.05	426.00	426.75	10,216
03 Oct 25	425.20001 +0.20	426.45	421.80	423.90	5,325
02 Oct 25	425.00000 +0.80	426.30	422.80	423.15	8,592
01 Oct 25	424.20001 -0.65	428.15	422.50	426.00	9,324
30 Sep 25	424.85001 +0.00	424.85	424.85	424.85	7,061
29 Sep 25	424.85001 -1.30	427.85	421.65	427.15	5,868
26 Sep 25	426.14999 +1.35	428.65	424.00	425.30	4,750
25 Sep 25	424.79999 +3.45	427.15	422.50	423.55	13,766
24 Sep 25	421.35001 +0.20	422.30	418.45	419.10	4,626
23 Sep 25	421.14999 +1.85	422.75	418.00	418.70	6,448
22 Sep 25	419.29999 +1.65	420.50	415.75	420.50	7,267
19 Sep 25	417.64999 +0.30	418.55	415.95	416.75	3,979
18 Sep 25	417.35001 +0.45	420.45	414.50	416.70	9,559
17 Sep 25	416.89999 +5.25	417.20	413.45	413.75	3,648
16 Sep 25	411.64999 -5.20	418.05	411.65	417.40	10,554
15 Sep 25	416.85001 -5.65	422.35	416.75	422.00	7,187
12 Sep 25	422.50000 -0.05	424.85	421.65	422.60	4,893
11 Sep 25	422.54999 +6.05	422.55	417.95	418.80	15,176
10 Sep 25	416.50000 -5.60	422.40	414.90	421.70	10,241
09 Sep 25	422.10001 -1.20	423.15	418.75	420.60	4,379
08 Sep 25	423.29999 -1.75	427.25	421.35	427.25	5,311
05 Sep 25	425.04999 -9.10	436.05	423.90	435.20	6,767
04 Sep 25	434.14999 +6.30	435.00	429.70	429.70	5,940
03 Sep 25	427.85001 -1.90	431.35	426.00	431.20	7,447
02 Sep 25	429.75000 -3.80	434.50	427.85	432.85	10,101
01 Sep 25	433.54999 +1.30	435.45	433.30	434.35	18,257
29 Aug 25	432.25000 +5.75	432.55	427.95	429.15	13,480
28 Aug 25	426.50000 +1.00	431.20	425.25	428.30	16,141
27 Aug 25	425.50000 +7.10	427.40	423.60	423.95	6,982
26 Aug 25	418.39999 +5.70	418.70	416.50	416.80	10,205
25 Aug 25	412.70001 -3.75	419.20	412.30	418.75	8,379
22 Aug 25	416.45001 -4.10	424.55	415.20	420.80	12,810
21 Aug 25	420.54999 +0.65	420.55	416.00	420.05	8,255
20 Aug 25	419.89999 +5.40	422.00	416.50	417.50	9,945
19 Aug 25	414.50000 +5.25	416.40	409.80	410.50	9,812
18 Aug 25	409.25000 +1.25	410.60	406.70	408.40	6,883
15 Aug 25	408.00000 -1.00	414.00	407.35	413.00	7,970
14 Aug 25	409.00000 +1.65	410.70	407.10	409.05	5,661
13 Aug 25	407.35001 +3.35	409.80	401.60	403.30	10,268
12 Aug 25	404.00000 +4.45	404.25	399.75	400.95	7,599
11 Aug 25	399.54999 +2.15	402.90	399.25	400.05	25,709
08 Aug 25	397.39999 -3.55	399.30	396.70	397.60	12,080
07 Aug 25	400.95001 +0.00	400.95	400.95	400.95	8,904
06 Aug 25	400.95001 -0.30	402.75	398.25	402.40	9,964
05 Aug 25	401.25000 +3.50	402.10	397.70	397.90	20,036
04 Aug 25	397.75000 -12.25	407.25	394.55	405.90	21,105
01 Aug 25	410.00000 -5.15	416.40	407.00	416.40	11,452
31 Jul 25	415.14999 -0.40	418.80	413.40	415.35	8,890
30 Jul 25	415.54999 -2.95	416.40	411.85	412.95	9,343
29 Jul 25	418.50000 +2.15	420.40	416.70	418.15	13,174
28 Jul 25	416.35001 +5.65	418.05	414.80	415.50	13,832
25 Jul 25	410.70001 -2.25	413.15	409.50	410.00	11,633
24 Jul 25	412.95001 +1.65	412.95	409.00	411.70	11,604
23 Jul 25	411.29999 +3.35	411.95	408.60	409.20	12,495
22 Jul 25	407.95001 +1.75	413.00	405.75	406.45	18,037
21 Jul 25	406.20001 -2.05	408.90	405.05	408.10	11,058
18 Jul 25	408.25000 +2.70	410.60	406.30	407.55	9,344
17 Jul 25	405.54999 +3.95	407.55	403.95	407.45	6,760
16 Jul 25	401.60001 -5.70	409.00	401.60	404.10	12,009
15 Jul 25	407.29999 -1.05	409.10	405.40	409.10	11,696
14 Jul 25	408.35001 +3.30	408.45	404.80	405.85	16,122
11 Jul 25	405.04999 -3.75	408.55	403.80	406.70	11,329
10 Jul 25	408.79999 +1.30	409.80	406.80	406.80	6,801
09 Jul 25	407.50000 -1.10	408.95	406.80	407.95	7,302
08 Jul 25	408.60001 -0.35	408.80	405.00	406.30	8,647
07 Jul 25	408.95001 -0.05	414.00	408.85	411.35	6,329
04 Jul 25	409.00000 -3.20	411.70	407.35	411.70	7,264
03 Jul 25	412.20001 +4.40	413.70	405.80	405.95	15,497
02 Jul 25	407.79999 -5.60	418.20	407.45	415.80	10,512
01 Jul 25	413.39999 +0.00	413.40	413.40	413.40	10,467
30 Jun 25	413.39999 -3.00	416.20	412.65	415.65	14,540
27 Jun 25	416.39999 -0.65	417.70	413.50	415.50	6,654
26 Jun 25	417.04999 -3.30	417.15	414.70	416.80	10,963
25 Jun 25	420.35001 -4.05	426.80	420.15	425.15	7,653
24 Jun 25	424.39999 +5.65	425.00	421.55	422.90	8,831
23 Jun 25	418.75000 -2.65	425.45	418.75	420.00	14,416
20 Jun 25	421.39999 +4.40	422.50	418.95	419.40	18,747
19 Jun 25	417.00000 -2.90	422.25	416.40	422.25	17,125
18 Jun 25	419.89999 -1.90	422.20	419.55	420.35	7,710
17 Jun 25	421.79999 -2.10	423.80	421.65	422.60	8,332
16 Jun 25	423.89999 -0.25	423.90	421.60	422.20	9,718
13 Jun 25	424.14999 +3.00	424.35	418.50	419.50	13,054
12 Jun 25	421.14999 -6.45	424.00	417.55	424.00	23,300
11 Jun 25	427.60001 -3.65	430.60	426.30	429.60	10,231
10 Jun 25	431.25000 +0.10	432.20	428.00	431.15	16,848
09 Jun 25	431.14999 -2.35	434.00	428.85	432.90	4,281
06 Jun 25	433.50000 +6.45	435.00	427.00	427.00	8,308
05 Jun 25	427.04999 -5.65	431.65	423.70	430.00	16,758
04 Jun 25	432.70001 -4.35	438.45	431.55	437.80	8,715
03 Jun 25	437.04999 -0.60	441.60	433.40	438.50	16,355
02 Jun 25	437.64999 -5.55	441.95	436.85	441.95	21,145
30 May 25	443.20001 +0.95	446.50	442.75	445.05	9,785
29 May 25	442.25000 -4.90	449.80	441.95	449.55	15,214
28 May 25	447.14999 -1.35	450.25	446.90	449.90	7,885
27 May 25	448.50000 +0.50	449.00	444.25	446.80	20,299
26 May 25	448.00000 +3.85	448.35	443.90	443.90	9,163
23 May 25	444.14999 -3.80	445.95	440.45	445.60	17,540
22 May 25	447.95001 -0.30	449.50	445.70	447.85	11,680
21 May 25	448.25000 -4.85	449.95	445.65	449.10	13,482
20 May 25	453.10001 -1.40	456.05	452.50	454.00	31,575
19 May 25	454.50000 -6.55	458.00	453.60	457.95	9,816
16 May 25	461.04999 +6.80	461.10	453.00	454.25	12,110
15 May 25	454.25000 -6.45	454.25	447.50	449.30	13,831
14 May 25	460.70001 +0.00	460.70	460.70	460.70	0
13 May 25	460.70001 -0.55	463.30	459.70	461.60	11,414
12 May 25	461.25000 +4.85	472.05	459.80	461.80	24,347
09 May 25	456.39999 -4.50	458.60	452.25	458.60	14,139
08 May 25	460.89999 +5.85	464.85	457.60	462.20	21,538
07 May 25	455.04999 +2.05	458.00	451.95	454.00	19,699
06 May 25	453.00000 -3.65	455.00	447.85	455.00	35,419
05 May 25	456.64999 -18.00	468.40	443.00	466.90	79,179
02 May 25	474.64999 +5.15	476.05	470.80	473.80	21,934
30 Apr 25	469.50000 +3.30	470.85	461.30	470.50	9,377
29 Apr 25	466.20001 -1.00	469.40	463.65	466.00	9,506
28 Apr 25	467.20001 +2.15	472.50	466.95	468.10	11,561
25 Apr 25	465.04999 -1.10	470.80	463.95	470.05	13,154
24 Apr 25	466.14999 +2.30	467.20	460.75	464.90	13,199
23 Apr 25	463.85001 +13.00	468.50	460.30	463.50	23,495
22 Apr 25	450.85001 -8.05	450.85	443.90	446.50	15,426
17 Apr 25	458.89999 -4.15	460.45	452.95	458.55	10,984
16 Apr 25	463.04999 -10.05	467.85	459.65	464.95	24,988
15 Apr 25	473.10001 +5.55	474.15	468.15	468.90	18,442
14 Apr 25	467.54999 +14.25	473.65	463.65	466.35	34,225
11 Apr 25	453.29999 -2.80	462.00	449.00	462.00	34,253
10 Apr 25	456.10001 +11.35	475.00	456.10	475.00	43,793
09 Apr 25	444.75000 -19.40	452.00	434.85	445.75	41,289
08 Apr 25	464.14999 +19.95	473.10	454.55	456.00	70,915
07 Apr 25	444.20001 -14.75	461.00	412.00	421.00	137,146
04 Apr 25	458.95001 -23.45	479.65	458.95	478.15	46,689
03 Apr 25	482.39999 -10.75	483.45	472.40	480.00	30,680
02 Apr 25	493.14999 -0.95	494.90	490.85	493.00	13,113
01 Apr 25	494.10001 +4.25	497.00	488.90	494.00	13,521
31 Mar 25	489.85001 +3.25	489.90	480.65	483.80	24,187
28 Mar 25	486.60001 -9.95	498.00	484.95	495.90	9,304
27 Mar 25	496.54999 +2.55	497.90	490.60	496.55	16,481
26 Mar 25	494.00000 +5.95	499.00	490.55	491.20	11,508
25 Mar 25	488.04999 +0.25	493.25	485.30	487.35	10,939
24 Mar 25	487.79999 +4.00	487.85	482.25	485.65	16,807
21 Mar 25	483.79999 -4.10	490.95	482.15	489.00	15,052
20 Mar 25	487.89999 +6.55	490.00	483.80	484.30	15,168
19 Mar 25	481.35001 +2.65	483.10	478.00	480.00	8,978
18 Mar 25	478.70001 +3.35	484.00	477.40	480.00	24,755
17 Mar 25	475.35001 +4.30	478.25	470.00	472.75	14,435
14 Mar 25	471.04999 +6.80	474.05	461.95	467.00	18,159
13 Mar 25	464.25000 +8.65	466.85	454.35	456.00	10,985
12 Mar 25	455.60001 +4.15	459.25	449.50	456.85	16,734
11 Mar 25	451.45001 -8.00	457.75	450.10	456.10	18,460
10 Mar 25	459.45001 +6.35	461.15	451.35	457.00	13,751
07 Mar 25	453.10001 -7.00	460.90	451.80	460.10	18,317
06 Mar 25	460.10001 +1.20	461.70	454.05	461.70	22,240
05 Mar 25	458.89999 -14.05	469.00	457.00	468.40	29,908
04 Mar 25	472.95001 -14.40	487.85	471.55	486.70	25,347
03 Mar 25	487.35001 -0.70	496.15	486.25	496.00	17,880
28 Feb 25	488.04999 +5.05	491.05	483.20	484.15	15,802
27 Feb 25	483.00000 +10.40	484.65	473.00	473.50	10,554
26 Feb 25	472.60001 +2.80	477.75	472.00	477.40	9,469
25 Feb 25	469.79999 -4.60	482.35	468.55	477.50	23,881
24 Feb 25	474.39999 +12.85	477.30	460.75	463.50	17,363
21 Feb 25	461.54999 +4.05	461.55	457.85	458.25	4,822
20 Feb 25	457.50000 -7.50	464.35	457.10	464.00	7,677
19 Feb 25	465.00000 +4.45	465.25	461.30	462.45	7,849
18 Feb 25	460.54999 +0.40	462.85	457.40	461.00	6,608
17 Feb 25	460.14999 +0.55	460.65	457.90	459.00	7,255
14 Feb 25	459.60001 +3.55	461.00	456.75	459.75	8,787
13 Feb 25	456.04999 +4.10	456.05	452.45	452.50	6,772
12 Feb 25	451.95001 -2.95	456.20	451.95	456.00	7,502
11 Feb 25	454.89999 -2.30	457.40	451.95	456.70	12,600
10 Feb 25	457.20001 -3.25	460.20	456.20	458.60	6,266
07 Feb 25	460.45001 +1.30	461.75	457.50	459.85	8,855
06 Feb 25	459.14999 +7.30	460.10	455.05	455.05	6,473
05 Feb 25	451.85001 +1.80	453.70	448.10	449.30	6,367
04 Feb 25	450.04999 +0.05	451.00	446.75	450.75	6,850
03 Feb 25	450.00000 -2.80	453.85	444.05	452.80	21,697
31 Jan 25	452.79999 +0.80	456.35	452.35	455.00	4,432
30 Jan 25	452.00000 -0.50	454.30	450.45	452.05	7,833
29 Jan 25	452.50000 +0.95	453.55	450.45	452.00	6,769
28 Jan 25	451.54999 +4.35	454.85	449.85	453.00	5,882
27 Jan 25	447.20001 +7.75	447.20	438.35	439.00	18,137
24 Jan 25	439.45001 -3.45	441.10	436.60	441.10	16,958
23 Jan 25	442.89999 +3.45	446.35	442.10	442.10	9,044
22 Jan 25	439.45001 -13.50	451.00	438.35	451.00	16,771
21 Jan 25	452.95001 -3.35	456.00	451.55	455.00	14,815
20 Jan 25	456.29999 +1.60	457.50	454.40	456.40	13,933
17 Jan 25	454.70001 +8.90	455.55	449.65	450.20	8,789
16 Jan 25	445.79999 +1.10	449.55	444.85	446.80	8,322
15 Jan 25	444.70001 +11.55	445.35	436.30	437.80	10,415
14 Jan 25	433.14999 -1.90	435.05	431.90	435.00	9,557
13 Jan 25	435.04999 +3.45	436.05	431.00	432.65	6,010
10 Jan 25	431.60001 -6.95	442.30	431.55	438.95	11,692
09 Jan 25	438.54999 +1.05	439.95	437.60	438.80	4,737
08 Jan 25	437.50000 -2.00	440.90	437.00	439.00	9,309
07 Jan 25	439.50000 +1.30	440.05	433.75	435.00	11,276
06 Jan 25	438.20001 -2.35	441.70	436.35	441.60	17,796
03 Jan 25	440.54999 -2.90	441.20	437.35	441.00	11,841
02 Jan 25	443.45001 +7.70	443.75	439.70	440.00	12,396
30 Dec 24	435.75000 -3.30	439.30	434.70	439.05	3,920
27 Dec 24	439.04999 +5.40	442.25	437.90	439.85	9,450
23 Dec 24	433.64999 -3.35	438.40	432.75	437.10	9,850
20 Dec 24	437.00000 +1.45	437.00	430.40	433.40	13,600
19 Dec 24	435.54999 -0.80	436.15	430.75	431.00	9,220
18 Dec 24	436.35001 +3.30	436.95	433.00	434.75	7,048
17 Dec 24	433.04999 -3.55	435.35	430.50	435.00	8,804
16 Dec 24	436.60001 -1.75	439.10	436.00	438.25	11,553
13 Dec 24	438.35001 -0.95	445.90	435.95	439.90	7,415
12 Dec 24	439.29999 +0.10	442.20	437.90	439.00	7,412
11 Dec 24	439.20001 -3.20	442.75	438.05	442.10	9,794
10 Dec 24	442.39999 +2.05	442.50	436.50	440.40	10,195
09 Dec 24	440.35001 -4.90	447.70	439.95	446.40	10,306
06 Dec 24	445.25000 +0.00	446.75	442.15	445.30	11,194
05 Dec 24	445.25000 +0.20	447.10	443.00	445.70	13,801
04 Dec 24	445.04999 -4.80	451.40	443.55	449.00	12,829
03 Dec 24	449.85001 -4.95	456.15	448.50	455.20	11,511
02 Dec 24	454.79999 -4.50	462.40	454.65	460.15	12,886
29 Nov 24	459.29999 -2.10	462.00	457.00	461.00	12,729
28 Nov 24	461.39999 +0.20	463.10	460.15	461.00	9,982
27 Nov 24	461.20001 +6.50	466.20	454.65	455.90	7,869
26 Nov 24	454.70001 -2.40	456.00	450.50	455.60	7,244
25 Nov 24	457.10001 -1.60	459.05	455.15	457.75	13,457
22 Nov 24	458.70001 +6.65	459.25	450.00	450.80	12,617
21 Nov 24	452.04999 +7.85	452.05	444.05	445.85	9,722
20 Nov 24	444.20001 +1.10	446.70	444.20	444.70	6,790
19 Nov 24	443.10001 -3.40	448.10	439.85	446.75	11,659
18 Nov 24	446.50000 +2.20	447.00	443.75	446.65	12,463
15 Nov 24	444.29999 +1.65	448.00	440.50	442.90	9,262
14 Nov 24	442.64999 +1.15	447.40	441.45	444.00	15,860
13 Nov 24	441.50000 +1.50	441.95	437.50	439.75	15,044
12 Nov 24	440.00000 -0.10	441.15	438.40	440.40	8,435
11 Nov 24	440.10001 +8.75	440.80	434.85	434.90	12,630
08 Nov 24	431.35001 +1.95	431.65	427.35	428.90	17,425
07 Nov 24	429.39999 -4.50	437.30	425.90	435.10	15,219
06 Nov 24	433.89999 +27.55	433.90	422.00	425.00	28,125
05 Nov 24	406.35001 +2.05	407.35	404.90	406.60	9,348
04 Nov 24	404.29999 -14.40	415.95	402.10	415.70	14,425
01 Nov 24	418.70001 +0.20	419.35	414.95	416.00	8,003
31 Oct 24	418.50000 -2.10	420.70	416.70	419.50	10,751
30 Oct 24	420.60001 -1.00	422.80	419.75	421.00	7,215
29 Oct 24	421.60001 -1.60	425.70	421.10	424.10	4,670
28 Oct 24	423.20001 +2.25	423.25	420.25	422.90	12,936
25 Oct 24	420.95001 -1.70	425.10	420.50	423.20	8,902
24 Oct 24	422.64999 -4.95	428.35	422.60	427.00	15,521
23 Oct 24	427.60001 +1.10	428.35	425.85	426.90	7,751
22 Oct 24	426.50000 -0.55	430.20	423.70	428.50	14,050
21 Oct 24	427.04999 -0.35	429.65	427.05	428.55	11,291
18 Oct 24	427.39999 -3.30	430.85	426.70	430.00	12,277
17 Oct 24	430.70001 +2.85	432.05	428.75	429.80	6,643
16 Oct 24	427.85001 +2.40	428.05	424.50	427.40	5,368
15 Oct 24	425.45001 +2.05	428.00	421.85	423.80	12,032
14 Oct 24	423.39999 +2.40	423.90	419.65	422.45	9,514
11 Oct 24	421.00000 +5.25	423.45	415.00	415.10	5,140
10 Oct 24	415.75000 -1.45	419.00	415.00	417.40	4,892
09 Oct 24	417.20001 +2.55	417.20	412.95	414.00	5,496
08 Oct 24	414.64999 -0.15	416.20	412.50	414.00	6,698
07 Oct 24	414.79999 -1.75	423.60	414.80	421.70	6,924
04 Oct 24	416.54999 +6.75	417.35	410.70	411.30	9,469
03 Oct 24	409.79999 -3.00	414.15	408.85	412.80	4,379
02 Oct 24	412.79999 -1.05	414.15	411.30	411.80	6,082
01 Oct 24	413.85001 +3.75	416.05	410.85	413.40	9,187
30 Sep 24	410.10001 -0.10	410.90	407.00	410.00	4,973
27 Sep 24	410.20001 +2.00	410.40	407.10	407.60	5,992
26 Sep 24	408.20001 +2.85	408.50	405.20	407.15	7,632
25 Sep 24	405.35001 -2.60	407.25	403.80	406.10	4,662
24 Sep 24	407.95001 -2.30	410.65	405.80	410.00	8,087
23 Sep 24	410.25000 -0.10	412.95	409.00	409.50	7,338
20 Sep 24	410.35001 -0.90	412.55	408.15	412.40	7,883
19 Sep 24	411.25000 +0.20	415.35	411.00	413.15	7,742
18 Sep 24	411.04999 -1.40	412.20	408.95	412.00	6,523
17 Sep 24	412.45001 +8.35	414.05	406.05	406.80	5,452
16 Sep 24	404.10001 -3.30	406.50	402.50	404.80	11,703
13 Sep 24	407.39999 -2.00	408.80	405.45	408.00	10,194
12 Sep 24	409.39999 +3.25	413.55	407.90	413.35	7,991
11 Sep 24	406.14999 -10.00	416.55	404.85	414.90	9,975
10 Sep 24	416.14999 -5.25	421.05	415.80	417.80	11,717
09 Sep 24	421.39999 +2.60	422.25	417.60	418.50	7,805
06 Sep 24	418.79999 -4.20	422.55	414.25	419.60	18,981
05 Sep 24	423.00000 -8.30	435.05	422.30	435.05	11,407
04 Sep 24	431.29999 -5.00	438.20	429.50	431.00	11,193
03 Sep 24	436.29999 +3.30	436.50	429.20	431.50	12,369
02 Sep 24	433.00000 +7.35	433.10	426.90	431.45	12,315
30 Aug 24	425.64999 +4.30	427.20	423.90	425.00	7,767
29 Aug 24	421.35001 +2.75	423.40	418.50	419.40	11,913
28 Aug 24	418.60001 +6.95	419.60	412.70	412.70	6,460
27 Aug 24	411.64999 +3.25	411.95	406.15	408.50	6,809
26 Aug 24	408.39999 +4.75	410.85	405.40	406.50	4,930
23 Aug 24	403.64999 -0.75	407.35	402.40	404.85	4,967
22 Aug 24	404.39999 +4.00	404.45	400.00	400.85	4,315
21 Aug 24	400.39999 -2.60	405.10	400.40	403.55	3,472
20 Aug 24	403.00000 -3.30	406.25	403.00	406.00	5,734
19 Aug 24	406.29999 +3.45	406.90	401.70	403.90	5,169
16 Aug 24	402.85001 +0.80	404.55	399.85	403.00	7,718
15 Aug 24	402.04999 +5.25	403.30	399.00	399.90	7,928
14 Aug 24	396.79999 +4.25	396.80	391.40	393.70	3,084
13 Aug 24	392.54999 -1.20	395.30	389.00	395.10	5,883
12 Aug 24	393.75000 -1.95	398.55	392.85	398.00	9,788
09 Aug 24	395.70001 +0.75	397.90	394.00	395.85	6,175
08 Aug 24	394.95001 -0.40	396.30	389.55	392.60	10,202
07 Aug 24	395.35001 +9.90	400.90	388.50	389.85	18,105
06 Aug 24	385.45001 +6.90	388.00	380.00	384.20	24,116
05 Aug 24	378.54999 -12.00	380.10	349.00	364.00	54,563
02 Aug 24	390.54999 -12.40	400.55	388.10	400.50	10,196
01 Aug 24	402.95001 -2.85	408.35	402.50	406.50	7,461
31 Jul 24	405.79999 -4.55	410.15	403.95	409.50	5,903
30 Jul 24	410.35001 +6.80	410.85	404.65	405.85	8,132
29 Jul 24	403.54999 +0.50	406.45	402.45	404.95	3,259
26 Jul 24	403.04999 +1.55	404.35	399.85	400.50	4,110
25 Jul 24	401.50000 +2.55	403.85	396.85	399.70	7,007
24 Jul 24	398.95001 -1.95	400.95	396.60	400.00	11,932
23 Jul 24	400.89999 +0.90	403.30	400.30	400.90	4,012
22 Jul 24	400.00000 -0.45	402.10	397.30	400.20	6,475
19 Jul 24	400.45001 -10.25	407.65	399.80	407.65	5,439
18 Jul 24	410.70001 +5.40	412.00	407.30	408.00	9,091
17 Jul 24	405.29999 +3.95	405.60	398.60	403.25	12,110
16 Jul 24	401.35001 +5.45	403.75	398.80	399.20	10,897
15 Jul 24	395.89999 +7.60	395.90	389.90	390.80	8,686
12 Jul 24	388.29999 +5.80	390.05	385.00	385.05	10,125
11 Jul 24	382.50000 +1.60	382.55	378.90	382.50	4,830
10 Jul 24	380.89999 +0.30	381.50	378.95	379.25	4,392
09 Jul 24	380.60001 +1.20	380.60	378.00	378.60	3,882
08 Jul 24	379.39999 +2.20	381.70	378.65	379.00	7,701
05 Jul 24	377.20001 +0.15	377.20	374.50	376.40	4,092
04 Jul 24	377.04999 +1.60	378.50	376.10	377.65	2,090
03 Jul 24	375.45001 -2.40	379.35	374.70	378.95	4,546
02 Jul 24	377.85001 +0.50	378.15	376.50	377.45	5,672
01 Jul 24	377.35001 -3.35	381.00	376.65	380.95	6,677
28 Jun 24	380.70001 -1.65	383.25	380.15	381.95	5,009
27 Jun 24	382.35001 -0.60	384.00	381.00	383.65	5,487
26 Jun 24	382.95001 -1.00	386.50	381.15	384.15	3,949
25 Jun 24	383.95001 -4.20	387.30	383.60	386.40	5,956
24 Jun 24	388.14999 +5.05	388.30	381.70	382.20	6,791
21 Jun 24	383.10001 +5.10	384.15	381.35	381.35	5,330
20 Jun 24	378.00000 -4.40	381.55	376.65	380.85	5,647
19 Jun 24	382.39999 +2.85	382.40	379.80	380.85	6,026
18 Jun 24	379.54999 +1.40	380.40	377.10	379.90	5,573
17 Jun 24	378.14999 -1.45	379.90	377.45	379.90	5,797
14 Jun 24	379.60001 +3.00	379.75	377.40	377.55	5,015
13 Jun 24	376.60001 -1.25	379.10	375.15	378.15	7,245
12 Jun 24	377.85001 -2.55	381.35	376.00	380.45	5,984
11 Jun 24	380.39999 -1.70	381.95	378.75	381.85	4,057
10 Jun 24	382.10001 -1.15	385.55	382.00	384.25	5,370
07 Jun 24	383.25000 +6.75	384.30	376.50	378.45	3,852
06 Jun 24	376.50000 +1.10	377.85	375.00	377.25	5,302
05 Jun 24	375.39999 +1.05	378.60	372.40	377.45	4,684
04 Jun 24	374.35001 -2.05	382.50	374.35	380.65	6,659
03 Jun 24	376.39999 -1.45	384.85	376.20	383.15	11,199
31 May 24	377.85001 +2.80	378.45	374.70	377.45	4,263
30 May 24	375.04999 +2.55	375.30	372.15	373.40	2,391
29 May 24	372.50000 +0.85	373.05	370.95	371.65	5,179
28 May 24	371.64999 -6.95	377.90	371.35	377.40	14,363
27 May 24	378.60001 +3.65	379.80	375.60	376.15	6,103
24 May 24	374.95001 -3.65	376.40	374.30	375.05	6,310
23 May 24	378.60001 -3.50	383.50	376.90	383.05	5,056
22 May 24	382.10001 +0.00	385.10	381.40	381.95	4,413
21 May 24	382.10001 -1.00	383.00	379.20	381.00	5,796
20 May 24	383.10001 +1.35	384.55	380.70	384.00	7,363
17 May 24	381.75000 -0.75	383.05	380.70	381.75	6,901
16 May 24	382.50000 +3.85	383.00	379.35	379.50	5,126
15 May 24	378.64999 +1.30	381.05	377.85	379.65	4,689
14 May 24	377.35001 -3.75	381.60	377.35	381.05	3,351
13 May 24	381.10001 -0.65	384.00	380.55	382.60	3,683
10 May 24	381.75000 +3.95	382.50	378.90	379.10	4,879
09 May 24	377.79999 -0.15	379.00	376.85	378.10	1,783
08 May 24	377.95001 +1.35	378.70	375.65	377.55	5,279
07 May 24	376.60001 +3.80	377.60	375.00	376.80	5,309
06 May 24	372.79999 +1.10	378.30	370.30	375.80	16,997
03 May 24	371.70001 -0.85	376.55	370.95	375.30	8,854
02 May 24	372.54999 -0.55	375.50	372.45	373.60	7,410
30 Apr 24	373.10001 -2.50	376.50	372.25	374.85	5,390
29 Apr 24	375.60001 -0.75	378.50	375.30	376.40	3,469
26 Apr 24	376.35001 -0.80	379.60	376.00	378.25	3,047
25 Apr 24	377.14999 -2.00	379.25	374.70	378.60	3,945
24 Apr 24	379.14999 -2.50	383.25	378.05	382.75	3,784
23 Apr 24	381.64999 -0.25	385.65	380.60	384.45	7,643
22 Apr 24	381.89999 +4.00	384.10	381.50	382.05	8,158
19 Apr 24	377.89999 +0.10	378.60	373.60	374.35	4,395
18 Apr 24	377.79999 +5.05	378.15	365.00	373.05	10,543
17 Apr 24	372.75000 -2.00	375.10	372.75	373.15	5,404
16 Apr 24	374.75000 -6.20	377.75	374.00	376.95	5,233
15 Apr 24	380.95001 +0.75	384.25	378.75	379.10	6,508
12 Apr 24	380.20001 +0.35	384.70	379.85	384.30	5,721
11 Apr 24	379.85001 -1.70	382.00	377.00	380.65	4,837
10 Apr 24	381.54999 +0.50	383.45	379.95	382.05	3,798
09 Apr 24	381.04999 -3.65	384.75	379.55	383.60	5,706
08 Apr 24	384.70001 -0.80	388.20	384.30	387.50	8,788
05 Apr 24	385.50000 -4.70	387.10	384.05	385.00	6,563
04 Apr 24	390.20001 +2.10	390.55	387.95	388.50	4,759
03 Apr 24	388.10001 -0.65	390.35	387.50	388.75	11,569
02 Apr 24	388.75000 +1.75	391.95	388.30	391.00	12,600
28 Mar 24	387.00000 +4.00	387.00	384.80	384.80	5,947
27 Mar 24	383.00000 +2.60	385.20	380.80	381.20	3,121
26 Mar 24	380.39999 +1.80	380.60	377.00	378.80	6,909
25 Mar 24	378.60001 -3.40	381.20	377.40	380.60	4,371
22 Mar 24	382.00000 -0.40	383.00	381.00	382.60	3,905
21 Mar 24	382.39999 +1.60	384.20	381.60	382.40	11,963
20 Mar 24	380.79999 +2.20	382.40	378.80	378.80	5,097
19 Mar 24	378.60001 +2.20	379.40	375.40	376.40	4,642
18 Mar 24	376.39999 +4.20	376.40	373.00	374.80	5,248
15 Mar 24	372.20001 -1.20	374.60	369.80	374.00	7,090
14 Mar 24	373.39999 +2.80	375.00	370.60	373.40	8,995
13 Mar 24	370.60001 -0.60	371.60	369.20	371.20	6,146
12 Mar 24	371.20001 +1.40	373.00	370.60	371.20	5,331
11 Mar 24	369.79999 +1.60	370.80	366.60	368.80	10,290
08 Mar 24	368.20001 +0.20	369.20	365.40	368.60	6,873
07 Mar 24	368.00000 -5.00	373.40	367.80	370.40	10,813
06 Mar 24	373.00000 +3.00	373.60	368.60	369.00	8,535
05 Mar 24	370.00000 -1.00	371.60	369.40	371.40	9,392
04 Mar 24	371.00000 -4.00	377.60	370.00	377.00	11,770
01 Mar 24	375.00000 -4.20	380.80	375.00	380.40	9,824
29 Feb 24	379.20001 -2.60	381.80	377.40	380.80	8,805
28 Feb 24	381.79999 +10.20	382.60	376.60	378.40	10,109
27 Feb 24	371.60001 -8.40	380.80	370.80	378.40	21,177
26 Feb 24	380.00000 -6.00	407.40	379.20	388.00	54,647
23 Feb 24	386.00000 +4.20	388.80	383.80	384.20	11,546
22 Feb 24	381.79999 +4.40	382.40	378.20	379.00	12,165
21 Feb 24	377.39999 -1.80	378.00	376.00	376.00	5,244
20 Feb 24	379.20001 +0.80	380.00	374.80	378.00	9,516
19 Feb 24	378.39999 +3.60	379.80	375.60	376.40	7,016
16 Feb 24	374.79999 +1.80	376.20	374.00	374.20	8,661
15 Feb 24	373.00000 +3.80	373.40	369.40	372.40	8,816
14 Feb 24	369.20001 +0.40	370.80	367.40	368.60	11,625
13 Feb 24	368.79999 -1.20	372.80	367.00	369.20	10,132
12 Feb 24	370.00000 +2.40	370.20	368.20	369.20	5,905
09 Feb 24	367.60001 +0.00	369.80	367.00	368.80	7,259
08 Feb 24	367.60001 -1.80	370.60	367.00	368.00	7,324
07 Feb 24	369.39999 +4.20	369.80	365.40	366.80	5,857
06 Feb 24	365.20001 +1.20	365.40	362.00	364.60	6,505
05 Feb 24	364.00000 +1.60	366.20	360.80	361.00	6,851
02 Feb 24	362.39999 +10.20	362.40	354.60	355.20	12,497
01 Feb 24	352.20001 -4.00	357.40	352.20	356.00	9,772
31 Jan 24	356.20001 +0.00	358.80	354.00	357.40	6,174
30 Jan 24	356.20001 +3.60	356.20	350.60	353.40	10,352
29 Jan 24	352.60001 -1.00	357.20	352.40	355.20	13,088
26 Jan 24	353.60001 +4.40	353.80	348.80	350.60	7,907
25 Jan 24	349.20001 +3.40	350.20	345.40	346.20	9,999
24 Jan 24	345.79999 +3.00	346.60	340.80	343.00	11,114
23 Jan 24	342.79999 +4.40	342.80	336.80	337.80	3,123
22 Jan 24	338.39999 +4.00	339.00	336.60	336.60	8,955
19 Jan 24	334.39999 +4.00	334.80	332.60	332.60	2,198
18 Jan 24	330.39999 -3.20	331.60	329.80	330.00	5,950
17 Jan 24	333.60001 +1.40	334.20	330.00	331.20	6,297
16 Jan 24	332.20001 -0.80	334.20	332.00	332.80	7,111
15 Jan 24	333.00000 +1.20	333.20	331.80	332.40	5,936
12 Jan 24	331.79999 +0.00	333.40	330.60	330.80	9,516
11 Jan 24	331.79999 -3.20	336.40	331.00	335.20	12,616
10 Jan 24	335.00000 +0.60	337.40	333.80	335.20	8,565
09 Jan 24	334.39999 +1.80	337.20	333.60	334.80	7,932
08 Jan 24	332.60001 -0.40	335.00	332.60	333.80	5,061
05 Jan 24	333.00000 -2.40	334.80	332.00	333.40	10,891
04 Jan 24	335.39999 -0.20	337.40	334.40	336.40	12,280
03 Jan 24	335.60001 +8.80	336.00	328.00	330.00	18,168
02 Jan 24	326.79999 +3.40	327.80	323.00	324.80	9,393
29 Dec 23	323.39999 +0.40	323.80	321.80	323.00	4,383
28 Dec 23	323.00000 +2.80	323.00	320.40	320.80	7,513
27 Dec 23	320.20001 -3.00	323.20	320.20	323.00	7,130
22 Dec 23	323.20001 -1.00	324.60	322.80	323.40	7,220
21 Dec 23	324.20001 -3.80	326.60	323.60	325.80	8,439
20 Dec 23	328.00000 -1.80	330.80	327.40	330.20	5,724
19 Dec 23	329.79999 +0.00	330.00	326.80	329.40	8,192
18 Dec 23	329.79999 +3.80	330.60	326.40	326.80	5,678
15 Dec 23	326.00000 +0.00	328.60	325.00	326.80	7,172
14 Dec 23	326.00000 -8.60	333.60	326.00	333.00	11,633
13 Dec 23	334.60001 +1.80	335.00	332.60	333.60	7,100
12 Dec 23	332.79999 +1.20	333.60	330.00	331.60	7,689
11 Dec 23	331.60001 +4.80	332.40	327.60	328.20	4,057
08 Dec 23	326.79999 +0.40	329.00	326.60	327.00	3,472
07 Dec 23	326.39999 -1.40	327.40	326.00	327.20	5,023
06 Dec 23	327.79999 -0.80	330.80	327.40	329.40	4,285
05 Dec 23	328.60001 +1.40	329.20	325.60	329.20	4,345
04 Dec 23	327.20001 -1.00	330.40	327.00	328.00	10,109
01 Dec 23	328.20001 -1.60	331.40	327.60	330.80	8,919
30 Nov 23	329.79999 +1.80	330.40	328.00	328.20	6,051
29 Nov 23	328.00000 -1.40	329.60	327.00	327.60	13,962
28 Nov 23	329.39999 -0.40	330.20	327.80	330.00	5,093
27 Nov 23	329.79999 -1.40	331.60	329.60	331.00	5,229
24 Nov 23	331.20001 -0.80	332.60	331.00	332.40	7,350
23 Nov 23	332.00000 -0.80	332.60	331.60	332.20	2,152
22 Nov 23	332.79999 +1.20	333.40	330.80	331.20	6,188
21 Nov 23	331.60001 +1.00	331.60	328.80	329.80	9,348
20 Nov 23	330.60001 -0.40	330.60	328.00	328.80	7,078
17 Nov 23	331.00000 +0.20	333.00	330.20	332.60	5,012
16 Nov 23	330.79999 +2.40	330.80	327.80	329.20	11,106
15 Nov 23	328.39999 +1.80	328.60	326.60	326.80	9,457
14 Nov 23	326.60001 -0.20	327.60	324.60	327.60	8,136
13 Nov 23	326.79999 -2.00	329.00	326.40	327.60	8,299
10 Nov 23	328.79999 +2.80	328.80	326.00	326.00	5,631
09 Nov 23	326.00000 +2.00	326.00	323.60	324.00	6,596
08 Nov 23	324.00000 +1.20	326.00	323.40	323.40	5,251
07 Nov 23	322.79999 +0.40	325.00	322.40	323.60	6,511
06 Nov 23	322.39999 -7.00	331.40	320.60	329.20	15,791
03 Nov 23	329.39999 +1.60	329.40	326.80	328.20	8,037
02 Nov 23	327.79999 +2.80	328.00	323.80	325.00	8,416
01 Nov 23	325.00000 +4.20	327.00	322.40	322.60	8,469
31 Oct 23	320.79999 +4.00	320.80	317.20	317.60	6,236
30 Oct 23	316.79999 +1.60	316.80	313.40	315.60	7,398
27 Oct 23	315.20001 -5.00	320.00	314.80	319.40	7,049
26 Oct 23	320.20001 -0.20	320.60	318.00	318.60	4,343
25 Oct 23	320.39999 +0.20	321.00	319.20	319.60	3,571
24 Oct 23	320.20001 +2.80	320.60	315.60	316.40	4,846
23 Oct 23	317.39999 +0.20	318.80	314.60	317.60	11,736
20 Oct 23	317.20001 -4.80	320.60	315.80	319.40	8,840
19 Oct 23	322.00000 -3.00	323.60	320.60	323.40	6,989
18 Oct 23	325.00000 -3.00	327.20	324.40	326.60	6,524
17 Oct 23	328.00000 -2.00	328.80	326.40	328.80	7,528
16 Oct 23	330.00000 +0.80	331.80	328.00	328.60	7,603
13 Oct 23	329.20001 +0.80	330.80	327.20	329.20	4,843
12 Oct 23	328.39999 +1.20	331.00	328.00	328.80	8,046
11 Oct 23	327.20001 -1.80	330.80	327.20	329.00	7,246
10 Oct 23	329.00000 +2.40	329.00	326.60	327.60	6,094
09 Oct 23	326.60001 -0.60	327.80	325.00	326.80	8,702
06 Oct 23	327.20001 +1.60	331.60	325.40	326.60	5,559
05 Oct 23	325.60001 +0.80	328.60	325.60	326.60	8,318
04 Oct 23	324.79999 -3.20	327.20	323.80	326.60	9,186
03 Oct 23	328.00000 -3.20	332.80	328.00	332.40	5,769
02 Oct 23	331.20001 -3.60	333.60	330.20	333.60	11,140
29 Sep 23	334.79999 -5.00	338.40	334.00	337.60	7,841
28 Sep 23	339.79999 +0.00	341.20	338.80	340.80	5,650
27 Sep 23	339.79999 +0.20	342.60	339.60	340.20	4,881
26 Sep 23	339.60001 -0.20	340.60	338.80	340.20	3,882
25 Sep 23	339.79999 -0.60	340.40	337.40	339.80	6,560
22 Sep 23	340.39999 -1.20	343.40	339.00	341.20	11,990
21 Sep 23	341.60001 -4.00	345.60	341.20	345.60	8,681
20 Sep 23	345.60001 -1.60	347.80	345.60	346.80	4,185
19 Sep 23	347.20001 +0.60	349.00	346.40	347.60	6,731
18 Sep 23	346.60001 +0.40	347.20	345.00	346.00	5,403
15 Sep 23	346.20001 +0.60	349.00	345.00	347.60	12,110
14 Sep 23	345.60001 +2.00	347.20	343.00	344.00	9,031
13 Sep 23	343.60001 -0.40	345.00	342.60	344.00	5,915
12 Sep 23	344.00000 +4.00	344.40	340.40	340.80	5,118
11 Sep 23	340.00000 +0.80	341.40	339.60	341.40	5,976
08 Sep 23	339.20001 +0.60	340.20	336.60	338.00	8,182
07 Sep 23	338.60001 +3.00	339.40	336.40	337.20	8,783
06 Sep 23	335.60001 -1.60	337.40	335.00	337.20	5,480
05 Sep 23	337.20001 -1.40	340.60	335.80	337.20	6,894
04 Sep 23	338.60001 +3.40	339.00	335.80	336.00	7,785
01 Sep 23	335.20001 +2.40	335.60	331.60	333.00	9,396
31 Aug 23	332.79999 +2.40	334.00	331.20	331.40	4,618
30 Aug 23	330.39999 +1.60	331.00	328.60	330.20	4,100
29 Aug 23	328.79999 +0.00	330.60	327.60	329.00	2,853
28 Aug 23	328.79999 -1.20	331.60	328.40	329.80	5,075
25 Aug 23	330.00000 +2.20	330.00	327.40	328.80	3,679
24 Aug 23	327.79999 +2.80	329.00	326.20	326.40	5,307
23 Aug 23	325.00000 +1.00	326.00	323.20	323.80	3,410
22 Aug 23	324.00000 +0.80	325.60	322.80	323.40	3,608
21 Aug 23	323.20001 -1.60	326.00	322.60	324.00	5,182
18 Aug 23	324.79999 -2.20	325.60	323.00	324.20	4,084
17 Aug 23	327.00000 -0.60	327.20	324.20	325.60	3,658
16 Aug 23	327.60001 +1.40	328.80	324.40	324.60	2,688
15 Aug 23	326.20001 -2.00	328.60	325.20	328.60	3,888
14 Aug 23	328.20001 +1.80	329.60	327.00	327.40	7,589
11 Aug 23	326.39999 -2.40	326.40	322.00	325.40	8,548
10 Aug 23	328.79999 +0.20	328.80	326.00	327.00	10,048
09 Aug 23	328.60001 -2.60	333.00	328.60	332.20	6,442
08 Aug 23	331.20001 +2.60	331.60	327.80	329.20	9,105
07 Aug 23	328.60001 +8.60	328.60	320.80	322.00	10,368
04 Aug 23	320.00000 -2.00	324.60	319.40	323.60	6,631
03 Aug 23	322.00000 +1.00	322.00	320.00	321.00	3,327
02 Aug 23	321.00000 +0.20	321.80	317.80	319.40	6,187
01 Aug 23	320.79999 +2.00	321.80	320.00	320.60	5,095
31 Jul 23	318.79999 +1.40	319.40	317.40	317.60	3,292
28 Jul 23	317.39999 -1.00	319.80	317.00	319.20	4,254
27 Jul 23	318.39999 +2.40	319.40	314.80	315.60	4,124
26 Jul 23	316.00000 +3.00	316.40	313.40	314.60	4,590
25 Jul 23	313.00000 -2.60	317.00	313.00	316.40	8,664
24 Jul 23	315.60001 +3.00	315.60	310.20	310.80	6,667
21 Jul 23	312.60001 +3.80	312.60	310.20	311.00	5,677
20 Jul 23	308.79999 +3.00	309.20	305.20	305.80	2,683
19 Jul 23	305.79999 -2.40	308.40	305.80	308.40	5,153
18 Jul 23	308.20001 +1.80	308.60	305.00	305.80	3,991
17 Jul 23	306.39999 +1.40	306.40	303.20	304.20	4,848
14 Jul 23	305.00000 -3.20	307.60	305.00	307.60	3,938
13 Jul 23	308.20001 -2.20	310.80	308.00	310.20	3,196
12 Jul 23	310.39999 -0.40	312.40	310.40	311.20	2,830
11 Jul 23	310.79999 +0.20	312.20	307.80	310.40	4,989
10 Jul 23	310.60001 -1.00	313.00	310.00	310.80	4,013
07 Jul 23	311.60001 -1.00	313.80	311.60	313.40	3,217
06 Jul 23	312.60001 -0.60	314.20	311.80	313.80	5,073
05 Jul 23	313.20001 -0.60	314.00	311.00	313.80	5,171
04 Jul 23	313.79999 +1.60	313.80	312.60	312.60	2,257
03 Jul 23	312.20001 +1.40	314.40	310.20	313.20	7,394
30 Jun 23	310.79999 +2.60	312.60	309.60	309.60	3,581
29 Jun 23	308.20001 +1.80	308.40	306.00	306.40	3,418
28 Jun 23	306.39999 +0.40	307.80	305.60	306.80	2,775
27 Jun 23	306.00000 +0.40	307.60	304.00	305.80	6,446
26 Jun 23	305.60001 -3.40	308.80	304.20	308.80	7,404
23 Jun 23	309.00000 +1.00	310.60	306.60	308.20	3,239
22 Jun 23	308.00000 -2.40	309.00	306.40	308.00	5,051
21 Jun 23	310.39999 +0.80	311.60	308.00	311.40	4,010
20 Jun 23	309.60001 +0.20	310.60	308.20	308.60	4,169
19 Jun 23	309.39999 -0.60	313.20	308.00	309.60	5,172
16 Jun 23	310.00000 -0.60	312.00	309.20	310.60	5,728
15 Jun 23	310.60001 -2.40	314.80	308.00	314.80	6,795
14 Jun 23	313.00000 +2.00	313.00	310.20	312.00	4,707
13 Jun 23	311.00000 +1.00	311.00	307.60	311.00	7,093
12 Jun 23	310.00000 -2.60	313.40	309.60	312.80	7,572
09 Jun 23	312.60001 +1.00	313.80	311.20	311.20	4,130
08 Jun 23	311.60001 +0.40	313.80	310.60	313.00	3,675
07 Jun 23	311.20001 +1.40	312.60	308.80	311.80	5,590
06 Jun 23	309.79999 +2.40	310.40	305.80	306.00	4,978
05 Jun 23	307.39999 -0.20	309.40	305.60	307.80	6,076
02 Jun 23	307.60001 +8.40	307.80	300.40	300.40	4,257
01 Jun 23	299.20001 -1.00	302.00	298.00	301.20	8,212
31 May 23	300.20001 +1.40	302.00	299.60	300.20	5,300
30 May 23	298.79999 -2.60	301.40	297.60	300.00	6,665
29 May 23	301.39999 +1.60	301.40	299.20	300.00	2,981
26 May 23	299.79999 +3.60	301.20	296.60	297.40	5,310
25 May 23	296.20001 -1.60	299.80	296.20	298.80	3,928
24 May 23	297.79999 -5.60	301.00	297.20	301.00	9,469
23 May 23	303.39999 -1.80	305.40	303.20	305.00	4,298
22 May 23	305.20001 -0.40	306.80	303.60	305.60	7,975
19 May 23	305.60001 +0.80	309.20	303.40	305.20	6,792
18 May 23	304.79999 +3.80	305.00	301.40	301.40	3,380
17 May 23	301.00000 +2.80	301.40	298.00	298.00	7,683
16 May 23	298.20001 +1.80	298.20	295.80	295.80	4,121
15 May 23	296.39999 +0.20	298.40	294.60	297.60	5,792
12 May 23	296.20001 +1.00	298.00	295.20	296.00	4,206
11 May 23	295.20001 +0.40	297.80	293.00	295.20	5,471
10 May 23	294.79999 -3.60	297.80	292.60	296.80	3,590
09 May 23	298.39999 +1.20	298.40	295.60	297.00	6,063
08 May 23	297.20001 +3.20	299.40	295.40	295.40	9,726
05 May 23	294.00000 +4.60	296.00	290.20	290.60	11,372
04 May 23	289.39999 -5.80	293.60	289.20	292.40	5,256
03 May 23	295.20001 +0.60	297.20	294.40	295.40	5,045
02 May 23	294.60001 -2.00	301.00	294.60	300.00	11,030
28 Apr 23	296.60001 +3.40	297.20	294.60	294.80	5,563
27 Apr 23	293.20001 +1.60	294.20	290.20	290.20	4,832
26 Apr 23	291.60001 -5.60	296.00	290.20	295.60	6,021
25 Apr 23	297.20001 +2.40	297.60	294.00	294.60	2,164
24 Apr 23	294.79999 +0.20	295.60	292.80	293.80	2,735
21 Apr 23	294.60001 +0.60	295.40	292.80	294.80	4,540
20 Apr 23	294.00000 -1.00	295.60	292.00	295.60	3,393
19 Apr 23	295.00000 +0.00	296.00	294.60	295.40	2,941
18 Apr 23	295.00000 +0.80	296.60	294.20	295.00	10,012
17 Apr 23	294.20001 +3.20	294.20	291.20	292.80	9,521
14 Apr 23	291.00000 +5.40	292.40	286.40	286.60	8,372
13 Apr 23	285.60001 -1.00	287.00	283.40	287.00	9,931
12 Apr 23	286.60001 -1.40	288.20	286.00	287.40	6,761
11 Apr 23	288.00000 +4.20	288.20	285.60	286.80	7,317
06 Apr 23	283.79999 -0.40	285.20	283.40	284.00	4,829
05 Apr 23	284.20001 +2.80	284.20	281.00	282.60	5,733
04 Apr 23	281.39999 -2.60	285.40	281.00	284.60	9,327
03 Apr 23	284.00000 +1.65	286.00	283.80	286.00	13,162
31 Mar 23	282.35001 +3.15	282.50	279.65	279.65	5,797
30 Mar 23	279.20001 -1.55	283.00	278.20	281.35	13,362
29 Mar 23	280.75000 +2.45	281.35	279.85	280.25	7,023
28 Mar 23	278.29999 -1.15	280.35	277.80	280.00	3,255
27 Mar 23	279.45001 +3.10	280.00	277.45	278.70	8,891
24 Mar 23	276.35001 +1.05	277.50	273.35	277.05	19,891
23 Mar 23	275.29999 -6.90	278.20	275.20	278.05	13,877
22 Mar 23	282.20001 -0.15	283.35	280.85	282.05	7,277
21 Mar 23	282.35001 +2.35	283.50	281.00	281.65	10,318
20 Mar 23	280.00000 +2.75	280.05	273.25	275.75	18,157
17 Mar 23	277.25000 -5.90	283.90	276.70	283.85	12,628
16 Mar 23	283.14999 +2.05	284.70	278.75	281.85	11,486
15 Mar 23	281.10001 -3.35	285.20	280.80	285.20	16,944
14 Mar 23	284.45001 +1.55	286.55	283.55	283.95	8,602
13 Mar 23	282.89999 -4.70	286.95	280.25	285.40	20,308
10 Mar 23	287.60001 -5.95	288.05	283.05	286.95	15,752
09 Mar 23	293.54999 -1.75	295.60	293.35	294.55	4,890
08 Mar 23	295.29999 -0.30	295.95	294.00	294.60	6,293
07 Mar 23	295.60001 +0.85	297.65	295.60	296.35	7,502
06 Mar 23	294.75000 +3.15	295.65	292.85	293.45	4,912
03 Mar 23	291.60001 +3.95	292.10	289.15	289.20	8,028
02 Mar 23	287.64999 +3.15	287.65	284.00	285.00	8,172
01 Mar 23	284.50000 -2.70	288.35	283.50	288.35	13,449
28 Feb 23	287.20001 +1.15	287.85	285.75	287.05	7,789
27 Feb 23	286.04999 -0.05	289.05	285.45	286.70	12,561
24 Feb 23	286.10001 +0.75	286.85	284.35	286.85	5,951
23 Feb 23	285.35001 -0.60	287.95	285.20	287.75	6,889
22 Feb 23	285.95001 +2.65	285.95	284.15	284.35	7,571
21 Feb 23	283.29999 -4.25	288.20	283.30	287.80	7,357
20 Feb 23	287.54999 +0.05	289.35	287.25	289.35	3,178
17 Feb 23	287.50000 -1.55	289.55	286.85	289.55	5,555
16 Feb 23	289.04999 -1.20	289.95	287.85	289.80	4,102
15 Feb 23	290.25000 +0.65	291.00	289.00	289.40	7,786
14 Feb 23	289.60001 -1.60	292.60	289.55	292.50	12,858
13 Feb 23	291.20001 +2.65	292.35	289.55	290.15	8,675
10 Feb 23	288.54999 +0.30	289.00	285.85	286.50	6,197
09 Feb 23	288.25000 -1.90	290.95	287.40	290.15	14,424
08 Feb 23	290.14999 +1.05	292.00	289.50	290.85	11,379
07 Feb 23	289.10001 +2.25	289.55	287.30	287.30	19,025
06 Feb 23	286.85001 +0.10	286.90	284.05	284.95	6,217
03 Feb 23	286.75000 +0.60	286.80	283.85	285.30	9,528
02 Feb 23	286.14999 +2.10	286.15	282.65	282.75	8,975
01 Feb 23	284.04999 +1.00	286.25	283.25	285.95	6,595
31 Jan 23	283.04999 -1.20	284.20	281.95	283.60	6,404
30 Jan 23	284.25000 -0.90	284.25	281.95	283.95	6,933
27 Jan 23	285.14999 -1.00	286.20	284.30	286.00	6,857
26 Jan 23	286.14999 +2.10	287.55	285.45	286.95	7,877
25 Jan 23	284.04999 -1.45	285.90	282.65	285.90	4,380
24 Jan 23	285.50000 -0.60	286.50	283.35	285.40	11,728
23 Jan 23	286.10001 +2.50	287.85	283.15	284.65	10,625
20 Jan 23	283.60001 +1.35	283.90	281.65	283.00	7,871
19 Jan 23	282.25000 -6.00	285.45	281.50	285.45	12,987
18 Jan 23	288.25000 -5.40	292.15	288.10	291.75	8,449
17 Jan 23	293.64999 -0.85	293.90	291.00	293.50	14,016
16 Jan 23	294.50000 +1.05	294.55	292.90	293.90	9,207
13 Jan 23	293.45001 -1.75	295.55	292.25	294.40	21,802
12 Jan 23	295.20001 +0.10	298.40	294.85	297.70	13,793
11 Jan 23	295.10001 +1.50	296.35	293.95	293.95	10,265
10 Jan 23	293.60001 -4.00	294.15	292.30	294.00	9,296
09 Jan 23	297.60001 -2.00	300.05	296.00	299.75	12,582
06 Jan 23	299.60001 +4.30	300.50	297.70	297.75	9,518
05 Jan 23	295.29999 -1.25	297.85	294.50	296.20	8,700
04 Jan 23	296.54999 +3.75	296.55	292.60	293.10	17,519
03 Jan 23	292.79999 -0.10	296.45	292.30	292.75	18,502
02 Jan 23	292.89999 +4.50	293.80	290.45	290.45	9,492
30 Dec 22	288.39999 -0.65	289.35	287.75	289.00	5,508
29 Dec 22	289.04999 +1.55	289.20	285.05	286.05	8,430
28 Dec 22	287.50000 -0.55	288.15	285.65	287.95	8,603
27 Dec 22	288.04999 +1.20	289.55	288.00	288.90	11,791
23 Dec 22	286.85001 +1.30	286.85	283.75	285.65	9,991
22 Dec 22	285.54999 -3.90	290.00	284.05	289.95	7,033
21 Dec 22	289.45001 +5.75	290.55	285.05	285.55	7,764
20 Dec 22	283.70001 +1.55	285.60	280.70	281.00	12,956
19 Dec 22	282.14999 -0.90	284.15	282.15	283.15	7,049
16 Dec 22	283.04999 +0.30	283.60	280.50	283.50	20,641
15 Dec 22	282.75000 -13.05	290.45	282.65	290.30	18,109
14 Dec 22	295.79999 +1.10	296.05	293.15	293.85	9,892
13 Dec 22	294.70001 +3.30	299.35	293.70	295.15	12,322
12 Dec 22	291.39999 +0.15	291.75	289.30	290.80	6,734
09 Dec 22	291.25000 +0.75	291.55	289.45	290.20	10,913
08 Dec 22	290.50000 -1.95	292.55	290.15	291.10	7,751
07 Dec 22	292.45001 -0.85	295.10	290.40	294.40	11,421
06 Dec 22	293.29999 -5.00	297.45	292.40	296.05	16,359
05 Dec 22	298.29999 -0.50	299.60	297.05	299.20	13,306
02 Dec 22	298.79999 -1.80	300.60	298.20	299.80	6,799
01 Dec 22	300.60001 -1.25	305.85	298.90	305.65	11,306
30 Nov 22	301.85001 -0.05	305.20	299.75	304.45	8,112
29 Nov 22	301.89999 -2.50	303.75	301.35	302.95	13,342
28 Nov 22	304.39999 -0.45	304.95	301.15	304.95	11,668
25 Nov 22	304.85001 -0.20	307.80	303.65	304.95	7,270
24 Nov 22	305.04999 +0.00	305.95	304.05	304.20	5,974
23 Nov 22	305.04999 -0.65	307.55	303.75	306.60	12,495
22 Nov 22	305.70001 +3.70	305.70	302.00	303.45	6,788
21 Nov 22	302.00000 +1.90	304.80	301.70	302.45	8,843
18 Nov 22	300.10001 +4.60	300.35	295.65	296.65	5,957
17 Nov 22	295.50000 -0.40	298.70	294.90	298.15	9,697
16 Nov 22	295.89999 -4.95	299.45	295.45	299.40	8,075
15 Nov 22	300.85001 +0.30	301.90	298.10	299.15	10,646
14 Nov 22	300.54999 +3.40	302.00	299.30	299.65	8,517
11 Nov 22	297.14999 +3.55	299.20	295.00	298.30	8,962
10 Nov 22	293.60001 +3.65	293.95	288.10	289.35	11,637
09 Nov 22	289.95001 -0.10	291.30	289.60	290.95	9,775
08 Nov 22	290.04999 +0.15	291.90	289.15	291.75	10,782
07 Nov 22	289.89999 +3.30	293.05	289.00	293.05	13,635
04 Nov 22	286.60001 -6.10	292.30	285.70	291.05	8,471
03 Nov 22	292.70001 -4.70	296.85	291.45	295.95	8,960
02 Nov 22	297.39999 -1.65	298.60	296.10	297.70	4,727
01 Nov 22	299.04999 -0.75	300.25	297.25	299.70	7,856
31 Oct 22	299.79999 +1.55	302.00	299.75	301.15	7,017
28 Oct 22	298.25000 +7.30	298.80	289.55	289.95	10,826
27 Oct 22	290.95001 +1.45	292.95	287.10	288.00	7,086
26 Oct 22	289.50000 +0.20	290.00	286.45	288.15	10,612
25 Oct 22	289.29999 -1.30	292.45	288.30	291.45	7,306
24 Oct 22	290.60001 +7.05	291.20	285.45	287.45	11,219
21 Oct 22	283.54999 +2.30	283.70	278.30	279.90	8,740
20 Oct 22	281.25000 -4.55	285.30	281.00	284.85	14,342
19 Oct 22	285.79999 +0.80	288.40	285.55	286.90	6,596
18 Oct 22	285.00000 +2.85	287.55	284.20	285.65	8,457
17 Oct 22	282.14999 +0.95	284.40	280.90	282.50	13,741
14 Oct 22	281.20001 +5.85	286.00	281.20	282.85	13,501
13 Oct 22	275.35001 +1.55	275.90	269.20	272.35	11,358
12 Oct 22	273.79999 -1.50	277.60	273.80	276.25	9,037
11 Oct 22	275.29999 -1.20	275.65	272.30	273.05	5,975
10 Oct 22	276.50000 -1.20	278.35	274.65	275.60	8,010
07 Oct 22	277.70001 -5.85	282.85	277.20	281.90	8,356
06 Oct 22	283.54999 +2.25	284.10	279.65	282.45	8,730
05 Oct 22	281.29999 -0.35	282.00	279.85	280.70	10,719
04 Oct 22	281.64999 +4.60	282.65	278.70	278.80	7,718
03 Oct 22	277.04999 -1.30	278.65	272.15	273.50	16,133
30 Sep 22	278.35001 +3.65	278.35	275.15	275.75	9,416
29 Sep 22	274.70001 -4.25	280.00	272.85	280.00	9,069
28 Sep 22	278.95001 +4.25	279.55	273.10	275.85	19,389
27 Sep 22	274.70001 -1.00	277.85	274.65	275.55	8,298
26 Sep 22	275.70001 +1.35	276.80	274.35	275.00	8,949
23 Sep 22	274.35001 +0.50	275.00	270.95	272.20	14,725
22 Sep 22	273.85001 -7.55	276.00	272.70	274.65	6,439
21 Sep 22	281.39999 +4.35	281.85	277.70	278.05	4,682
20 Sep 22	277.04999 +1.35	279.35	275.65	278.65	4,226
19 Sep 22	275.70001 +1.10	277.75	272.25	275.20	7,942
16 Sep 22	274.60001 -4.60	277.20	273.80	275.00	7,203
15 Sep 22	279.20001 +0.75	281.15	277.60	280.50	10,040
14 Sep 22	278.45001 -4.40	281.05	276.65	280.35	5,927
13 Sep 22	282.85001 -0.80	286.20	281.35	286.05	8,884
12 Sep 22	283.64999 -1.25	285.45	281.40	284.05	6,242
09 Sep 22	284.89999 +1.70	285.90	281.90	283.00	6,378
08 Sep 22	283.20001 +3.20	283.30	278.30	281.95	5,500
07 Sep 22	280.00000 -0.85	280.50	278.15	279.95	8,106
06 Sep 22	280.85001 +1.40	282.25	279.25	279.45	6,449
05 Sep 22	279.45001 -4.40	281.45	279.45	281.00	9,276
02 Sep 22	283.85001 +2.20	285.25	281.80	282.05	6,419
01 Sep 22	281.64999 -1.15	281.65	277.80	280.00	12,221
31 Aug 22	282.79999 -3.00	287.45	282.45	286.55	9,129
30 Aug 22	285.79999 -2.10	290.45	285.00	288.45	7,566
29 Aug 22	287.89999 -5.60	291.50	286.25	289.30	7,968
26 Aug 22	293.50000 -4.15	299.35	292.70	299.35	4,474
25 Aug 22	297.64999 +4.80	300.45	294.25	295.45	13,850
24 Aug 22	292.85001 +2.35	293.00	290.05	292.60	7,226
23 Aug 22	290.50000 -3.05	292.90	289.35	290.60	10,231
22 Aug 22	293.54999 -3.35	296.05	292.20	295.95	11,425
19 Aug 22	296.89999 -2.05	301.10	295.95	301.00	11,607
18 Aug 22	298.95001 -1.65	300.15	297.05	297.05	7,183
17 Aug 22	300.60001 -0.20	302.40	298.05	301.75	12,335
16 Aug 22	300.79999 +6.45	300.95	296.80	297.95	8,500
15 Aug 22	294.35001 +2.95	295.55	291.35	294.45	13,423
12 Aug 22	291.39999 +3.75	291.40	287.70	287.70	6,163
11 Aug 22	287.64999 +2.15	288.95	285.75	287.00	9,218
10 Aug 22	285.50000 -1.95	288.00	284.75	287.15	10,225
09 Aug 22	287.45001 -1.65	290.75	286.00	287.90	10,742
08 Aug 22	289.10001 +2.25	292.80	287.40	289.00	13,115
05 Aug 22	286.85001 -1.10	288.90	286.50	287.45	5,827
04 Aug 22	287.95001 -0.85	291.00	287.30	290.25	9,848
03 Aug 22	288.79999 -0.15	290.05	286.80	288.35	8,673
02 Aug 22	288.95001 -1.10	289.10	286.80	288.35	9,300
01 Aug 22	290.04999 -3.70	294.70	288.45	294.65	22,960
29 Jul 22	293.75000 +7.70	295.15	288.00	289.00	15,352
28 Jul 22	286.04999 +2.90	287.45	282.50	284.25	8,399
27 Jul 22	283.14999 +0.65	285.95	282.80	285.00	22,145
26 Jul 22	282.50000 +0.45	284.70	281.10	281.35	15,790
25 Jul 22	282.04999 +1.05	282.05	278.50	280.90	8,739
22 Jul 22	281.00000 +2.60	283.60	280.50	280.80	11,930
21 Jul 22	278.39999 -1.70	282.50	277.15	281.00	12,892
20 Jul 22	280.10001 +5.05	280.20	276.25	277.60	9,512
19 Jul 22	275.04999 +0.40	275.15	270.75	272.85	7,234
18 Jul 22	274.64999 -1.65	278.25	274.00	277.40	13,924
15 Jul 22	276.29999 +4.25	277.70	273.00	274.70	8,391
14 Jul 22	272.04999 -2.15	276.65	271.65	276.65	9,183
13 Jul 22	274.20001 -4.75	277.50	273.50	277.50	11,111
12 Jul 22	278.95001 +2.85	279.20	274.95	277.35	8,217
11 Jul 22	276.10001 -0.60	279.20	275.10	275.55	10,358
08 Jul 22	276.70001 +2.55	277.15	274.25	274.65	9,427
07 Jul 22	274.14999 +5.30	274.65	270.40	271.20	8,406
06 Jul 22	268.85001 +3.60	271.00	267.10	267.65	11,769
05 Jul 22	265.25000 -2.40	268.85	264.90	267.60	9,026
04 Jul 22	267.64999 +3.75	267.65	264.35	265.85	8,700
01 Jul 22	263.89999 +3.50	265.05	258.75	259.60	9,267
30 Jun 22	260.39999 -2.55	260.75	258.40	259.95	10,395
29 Jun 22	262.95001 -1.20	263.20	259.65	261.30	10,003
28 Jun 22	264.14999 +0.15	267.95	263.95	265.10	13,189
27 Jun 22	264.00000 -0.20	265.45	262.55	264.00	29,409
24 Jun 22	264.20001 +10.45	264.20	253.75	253.75	7,996
23 Jun 22	253.75000 -2.00	258.75	253.75	254.15	9,238
22 Jun 22	255.75000 -1.25	257.05	253.30	257.05	12,416
21 Jun 22	257.00000 +0.00	259.05	256.70	258.00	14,409
20 Jun 22	257.00000 +0.85	258.00	254.45	255.50	10,616
17 Jun 22	256.14999 -1.75	258.35	253.95	257.65	15,392
16 Jun 22	257.89999 -9.85	266.80	257.30	266.80	19,553
15 Jun 22	267.75000 -1.00	271.10	264.20	266.50	22,543
14 Jun 22	268.75000 -6.10	272.75	268.30	272.10	15,869
13 Jun 22	274.85001 -3.30	275.50	271.90	273.40	23,519
10 Jun 22	278.14999 -8.50	285.00	278.15	284.45	16,277
09 Jun 22	286.64999 -2.70	290.10	286.40	288.05	13,107
08 Jun 22	289.35001 -1.45	293.20	288.45	292.85	7,942
07 Jun 22	290.79999 -2.20	292.20	289.65	291.30	9,268
06 Jun 22	293.00000 +1.70	294.50	291.05	292.85	5,276
03 Jun 22	291.29999 +1.50	293.75	289.50	293.15	12,191
02 Jun 22	289.79999 -1.75	294.95	288.45	293.25	14,416
01 Jun 22	291.54999 -3.50	297.10	291.00	296.35	16,782
31 May 22	295.04999 -2.65	298.95	294.40	297.85	25,330
30 May 22	297.70001 +3.60	300.25	297.70	299.90	13,888
27 May 22	294.10001 +2.10	294.45	289.95	291.30	10,666
26 May 22	292.00000 +2.75	293.35	287.85	288.30	6,294
25 May 22	289.25000 +5.55	290.95	287.60	290.90	8,824
24 May 22	283.70001 -8.25	289.30	283.10	287.75	9,166
23 May 22	291.95001 +4.95	292.20	285.65	289.35	10,006
20 May 22	287.00000 +0.55	291.00	286.10	288.75	9,331
19 May 22	286.45001 -8.65	292.40	284.65	291.85	21,115
18 May 22	295.10001 -3.10	299.35	294.60	298.15	11,282
17 May 22	298.20001 +1.25	300.50	296.65	296.90	15,337
16 May 22	296.95001 -2.80	298.00	295.05	297.00	10,479
13 May 22	299.75000 +5.20	300.90	297.85	297.85	10,263
12 May 22	294.54999 -5.50	298.05	293.20	295.20	16,426
11 May 22	300.04999 +2.45	300.05	294.60	296.25	15,858
10 May 22	297.60001 -1.30	301.25	296.75	297.55	10,261
09 May 22	298.89999 -1.10	301.65	296.00	301.50	17,671
06 May 22	300.00000 -2.55	303.40	297.40	303.15	15,450
05 May 22	302.54999 -0.40	309.85	301.35	308.35	13,648
04 May 22	302.95001 -3.70	304.90	302.00	304.15	9,597
03 May 22	306.64999 +3.65	306.65	300.40	303.45	12,277
02 May 22	303.00000 -7.85	310.00	303.00	310.00	25,598
29 Apr 22	310.85001 -2.45	314.40	309.15	313.65	10,399
28 Apr 22	313.29999 -1.45	317.65	312.40	315.05	12,553
27 Apr 22	314.75000 +0.45	315.30	310.90	311.25	13,037
26 Apr 22	314.29999 +5.95	316.25	312.35	315.75	9,410
25 Apr 22	308.35001 -5.75	311.10	307.00	309.80	25,841
22 Apr 22	314.10001 -7.10	319.55	313.50	318.20	13,247
21 Apr 22	321.20001 -0.85	322.75	319.55	321.75	47,241
20 Apr 22	322.04999 +0.00	323.45	320.95	321.95	12,057
19 Apr 22	322.04999 +1.50	323.00	320.10	322.55	19,813
14 Apr 22	320.54999 +1.50	321.35	316.20	317.95	18,364
13 Apr 22	319.04999 -6.35	325.15	318.40	325.15	12,143
12 Apr 22	325.39999 +1.60	325.40	322.00	323.75	6,751
11 Apr 22	323.79999 -0.45	325.60	321.00	323.75	20,156
08 Apr 22	324.25000 +8.75	324.65	319.25	320.75	16,134
07 Apr 22	315.50000 -0.90	318.35	313.85	315.10	11,318
06 Apr 22	316.39999 -3.00	317.90	311.95	317.90	13,142
05 Apr 22	319.39999 +4.90	319.55	314.55	315.20	10,004
04 Apr 22	314.50000 -4.30	321.75	314.40	320.00	15,958
01 Apr 22	318.79999 -3.10	322.30	318.40	320.35	12,816
31 Mar 22	321.89999 +3.10	324.55	320.10	321.05	6,595
30 Mar 22	318.79999 -2.95	320.05	315.85	319.95	14,606
29 Mar 22	321.75000 -5.00	329.95	320.10	329.00	24,517
28 Mar 22	326.75000 +2.15	330.05	325.75	327.60	29,994
25 Mar 22	324.60001 +5.75	325.20	319.25	320.30	14,647
24 Mar 22	318.85001 +2.65	321.00	317.70	320.00	9,506
23 Mar 22	316.20001 -4.00	319.65	314.70	318.85	18,328
22 Mar 22	320.20001 +4.00	321.65	318.00	320.55	33,102
21 Mar 22	316.20001 +8.55	318.35	309.50	310.50	22,579
18 Mar 22	307.64999 -0.65	314.60	307.15	312.50	23,303
17 Mar 22	308.29999 +2.45	308.30	303.70	305.00	14,011
16 Mar 22	305.85001 +2.80	307.00	303.75	305.40	31,738
15 Mar 22	303.04999 +1.30	304.30	297.95	300.20	12,265
14 Mar 22	301.75000 +0.40	304.20	299.05	301.80	16,793
11 Mar 22	301.35001 +8.75	302.20	294.80	296.95	11,267
10 Mar 22	292.60001 -0.70	295.35	290.05	294.25	11,724
09 Mar 22	293.29999 -0.10	296.30	292.00	295.25	17,199
08 Mar 22	293.39999 -5.70	299.35	293.00	296.50	19,240
07 Mar 22	299.10001 +3.75	299.60	293.60	295.50	21,369
04 Mar 22	295.35001 +1.60	298.60	293.75	297.85	21,340
03 Mar 22	293.75000 +1.50	297.00	290.55	293.95	10,765
02 Mar 22	292.25000 +8.50	292.85	284.00	284.70	15,004
01 Mar 22	283.75000 -1.25	288.20	283.25	288.20	13,167
28 Feb 22	285.00000 +3.65	286.35	281.15	284.00	20,117
25 Feb 22	281.35001 +11.00	281.35	271.70	274.00	9,055
24 Feb 22	270.35001 -5.70	272.00	266.20	266.20	19,014
23 Feb 22	276.04999 -1.00	279.50	275.85	278.95	5,804
22 Feb 22	277.04999 +3.25	277.40	270.00	270.00	34,208
21 Feb 22	273.79999 -3.80	278.85	273.80	277.80	9,383
18 Feb 22	277.60001 +1.50	278.35	275.65	278.35	6,159
17 Feb 22	276.10001 -1.70	277.70	274.60	276.80	4,948
16 Feb 22	277.79999 -0.80	280.00	276.75	280.00	11,407
15 Feb 22	278.60001 +0.55	281.30	277.30	278.00	10,063
14 Feb 22	278.04999 -4.30	283.00	276.70	279.80	24,077
11 Feb 22	282.35001 +4.15	283.50	278.50	278.85	5,236
10 Feb 22	278.20001 -4.55	283.95	277.95	283.95	5,354
09 Feb 22	282.75000 +3.40	284.60	281.55	282.80	8,281
08 Feb 22	279.35001 +3.15	279.50	276.70	278.00	8,576
07 Feb 22	276.20001 +1.45	277.05	273.25	276.00	5,849
04 Feb 22	274.75000 -2.45	277.45	272.75	277.45	7,851
03 Feb 22	277.20001 -3.70	283.20	277.10	282.00	14,774
02 Feb 22	280.89999 +3.65	280.90	277.00	279.00	11,623
01 Feb 22	277.25000 -0.45	279.50	275.40	279.15	9,712
31 Jan 22	277.70001 +2.40	281.80	275.30	281.20	11,541
28 Jan 22	275.29999 -5.65	278.00	273.00	278.00	16,656
27 Jan 22	280.95001 +5.55	283.25	273.90	275.40	12,499
26 Jan 22	275.39999 +7.25	276.45	272.65	272.90	15,526
25 Jan 22	268.14999 +3.65	270.40	261.90	268.00	21,271
24 Jan 22	264.50000 -9.20	271.20	262.10	270.00	38,475
21 Jan 22	273.70001 -5.50	275.00	268.00	275.00	22,991
20 Jan 22	279.20001 -2.35	279.60	275.80	277.00	19,938
19 Jan 22	281.54999 -1.25	284.00	279.00	280.30	12,272
18 Jan 22	282.79999 -3.20	284.60	280.20	284.25	13,395
17 Jan 22	286.00000 +5.60	286.00	282.95	284.20	14,458
14 Jan 22	280.39999 -1.40	281.95	277.30	280.00	10,288
13 Jan 22	281.79999 +1.80	282.25	279.40	280.45	5,913
12 Jan 22	280.00000 +0.55	283.05	278.25	281.90	11,382
11 Jan 22	279.45001 -0.10	282.85	278.35	282.85	11,121
10 Jan 22	279.54999 -0.35	285.15	278.85	283.30	26,264
07 Jan 22	279.89999 +4.70	281.55	276.70	276.70	11,678
06 Jan 22	275.20001 -0.60	277.60	273.00	275.00	7,786
05 Jan 22	275.79999 +3.30	277.20	272.60	273.55	10,022
04 Jan 22	272.50000 +6.70	272.85	266.60	266.95	10,370
03 Jan 22	265.79999 +0.15	266.55	264.10	265.40	13,502
30 Dec 21	265.64999 +1.00	265.70	264.25	264.25	4,233
29 Dec 21	264.64999 -0.30	265.00	263.90	264.80	4,776
28 Dec 21	264.95001 +3.60	264.95	261.40	261.40	4,493
27 Dec 21	261.35001 +0.85	261.65	260.00	260.00	4,607
23 Dec 21	260.50000 +0.60	262.40	260.00	260.35	4,239
22 Dec 21	259.89999 -0.50	260.55	258.10	260.55	6,817
21 Dec 21	260.39999 +5.80	260.40	257.75	258.65	6,911
20 Dec 21	254.60001 -7.60	258.65	254.60	256.15	14,290
17 Dec 21	262.20001 -2.25	265.55	258.70	264.95	6,444
16 Dec 21	264.45001 +2.20	264.75	260.70	264.75	8,203
15 Dec 21	262.25000 +2.20	263.05	260.30	262.45	18,305
14 Dec 21	260.04999 +4.80	260.05	255.60	257.60	7,937
13 Dec 21	255.25000 +1.35	256.80	253.45	255.80	5,053
10 Dec 21	253.89999 +2.90	254.35	251.65	252.05	3,805
09 Dec 21	251.00000 +1.70	251.25	249.20	250.25	4,995
08 Dec 21	249.30000 -3.80	253.35	249.30	253.20	9,324
07 Dec 21	253.10001 +2.90	253.55	250.05	250.05	4,905
06 Dec 21	250.20000 +3.80	250.70	246.00	246.95	5,079
03 Dec 21	246.39999 +0.80	247.85	246.00	247.85	13,607
02 Dec 21	245.60001 -2.60	246.65	242.70	244.95	10,248
01 Dec 21	248.20000 +1.20	248.35	245.45	247.00	6,200
30 Nov 21	247.00000 -3.20	247.95	244.60	247.90	10,232
29 Nov 21	250.20000 +0.25	253.80	250.05	252.95	4,894
26 Nov 21	249.95000 -7.00	252.85	248.00	252.85	22,896
25 Nov 21	256.95001 +0.65	256.95	256.15	256.30	2,120
24 Nov 21	256.29999 +1.50	257.60	255.80	256.45	4,473
23 Nov 21	254.80000 +3.35	255.00	251.00	251.00	11,641
22 Nov 21	251.45000 +4.30	251.45	248.20	248.20	20,492
19 Nov 21	247.14999 -0.25	248.50	245.85	247.40	6,009
18 Nov 21	247.39999 -1.20	249.15	246.20	249.00	6,440
17 Nov 21	248.60001 -2.50	251.00	248.50	250.75	4,012
16 Nov 21	251.10001 +1.45	251.70	249.80	250.10	3,842
15 Nov 21	249.64999 +0.30	250.80	249.35	250.75	6,347
12 Nov 21	249.35001 +0.65	249.90	247.95	248.40	3,474
11 Nov 21	248.70000 +1.10	250.35	248.00	249.05	4,704
10 Nov 21	247.60001 +0.70	248.35	246.30	247.55	5,008
09 Nov 21	246.89999 -3.45	249.90	246.55	248.65	7,280
08 Nov 21	250.35001 +0.80	255.15	248.00	249.00	17,369
05 Nov 21	249.55000 +2.10	252.10	248.65	248.75	8,358
04 Nov 21	247.45000 +0.05	250.90	247.35	249.00	9,255
03 Nov 21	247.39999 -0.45	249.05	247.05	248.45	3,983
02 Nov 21	247.85001 +0.85	247.85	246.20	247.70	4,366
01 Nov 21	247.00000 -3.30	249.95	246.90	249.95	9,893
29 Oct 21	250.30000 +3.75	250.30	247.40	247.80	6,731
28 Oct 21	246.55000 -2.85	249.00	246.10	248.75	3,138
27 Oct 21	249.39999 -2.20	251.50	248.50	250.90	3,145
26 Oct 21	251.60001 +3.00	251.60	250.05	250.10	7,679
25 Oct 21	248.60001 +2.15	249.95	247.80	248.35	4,741
22 Oct 21	246.45000 +0.80	247.50	246.05	246.10	3,310
21 Oct 21	245.64999 -0.35	246.90	245.40	245.65	11,155
20 Oct 21	246.00000 +1.55	246.00	244.00	244.45	7,836
19 Oct 21	244.45000 +0.40	244.70	242.55	243.60	2,489
18 Oct 21	244.05000 +0.30	245.60	242.85	245.60	2,828
15 Oct 21	243.75000 +0.60	245.00	243.10	244.05	3,024
14 Oct 21	243.14999 +3.50	243.30	239.95	241.00	7,828
13 Oct 21	239.64999 -3.10	242.00	238.30	241.25	7,691
12 Oct 21	242.75000 -3.30	243.90	241.20	241.40	3,511
11 Oct 21	246.05000 +0.75	246.55	244.50	245.00	9,496
08 Oct 21	245.30000 +0.10	245.50	243.85	245.35	5,255
07 Oct 21	245.20000 +6.40	246.20	242.55	242.55	8,564
06 Oct 21	238.80000 -0.40	239.95	237.75	238.80	5,479
05 Oct 21	239.20000 +4.05	239.60	235.50	235.80	7,205
04 Oct 21	235.14999 -1.15	237.60	235.10	237.35	5,230
01 Oct 21	236.30000 -1.65	236.85	233.75	236.70	7,082
30 Sep 21	237.95000 -1.95	240.45	237.95	239.95	2,901
29 Sep 21	239.89999 +2.75	239.90	235.80	235.80	2,408
28 Sep 21	237.14999 -1.85	240.70	237.15	239.95	3,649
27 Sep 21	239.00000 +1.75	239.45	237.50	237.95	6,199
24 Sep 21	237.25000 +0.00	238.20	235.85	236.95	4,611
23 Sep 21	237.25000 +2.00	237.40	235.05	235.95	5,351
22 Sep 21	235.25000 +1.70	235.55	233.45	234.45	3,861
21 Sep 21	233.55000 +1.15	236.55	232.60	234.75	9,125
20 Sep 21	232.39999 -3.80	234.90	231.35	234.50	11,797
17 Sep 21	236.20000 +0.25	238.20	235.20	236.20	4,846
16 Sep 21	235.95000 +0.95	237.45	234.90	235.55	2,029
15 Sep 21	235.00000 +0.85	235.50	234.20	235.50	6,279
14 Sep 21	234.14999 -3.10	237.60	234.15	237.35	3,456
13 Sep 21	237.25000 +2.00	237.75	235.90	236.20	7,316
10 Sep 21	235.25000 -1.05	236.80	234.65	234.95	2,208
09 Sep 21	236.30000 +0.50	236.85	234.65	235.05	2,616
08 Sep 21	235.80000 -0.65	236.80	234.70	235.40	5,577
07 Sep 21	236.45000 -3.10	238.65	235.40	238.50	5,850
06 Sep 21	239.55000 +2.00	239.70	237.55	239.60	3,530
03 Sep 21	237.55000 -3.40	241.20	237.55	241.00	3,258
02 Sep 21	240.95000 -0.05	241.55	240.60	241.40	1,663
01 Sep 21	241.00000 -1.25	244.00	240.50	244.00	4,319
31 Aug 21	242.25000 -0.75	242.85	240.95	242.25	4,211
30 Aug 21	243.00000 +0.70	244.10	242.00	243.00	3,461
27 Aug 21	242.30000 -1.60	244.80	242.00	244.80	1,809
26 Aug 21	243.89999 -0.45	246.40	243.35	246.40	2,566
25 Aug 21	244.35001 +2.10	244.75	243.10	243.85	4,148
24 Aug 21	242.25000 -2.40	244.50	241.80	243.60	2,971
23 Aug 21	244.64999 +0.45	245.35	243.15	245.35	8,016
20 Aug 21	244.20000 +0.35	244.60	242.90	243.90	4,538
19 Aug 21	243.85001 -3.50	245.40	241.60	243.30	6,447
18 Aug 21	247.35001 -0.50	247.60	245.95	247.25	4,092
17 Aug 21	247.85001 +2.55	247.85	244.70	245.95	3,304
16 Aug 21	245.30000 +1.30	245.40	242.45	244.50	6,440
13 Aug 21	244.00000 -2.60	247.80	243.90	247.75	2,911
12 Aug 21	246.60001 -1.40	248.80	246.35	247.15	3,926
11 Aug 21	248.00000 +1.65	248.70	246.05	246.35	4,355
10 Aug 21	246.35001 +1.80	246.55	244.50	244.95	5,324
09 Aug 21	244.55000 +2.90	246.80	243.40	244.80	11,280
06 Aug 21	241.64999 +6.30	242.10	235.10	235.10	4,643
05 Aug 21	235.35001 -1.35	236.75	234.90	234.90	3,557
04 Aug 21	236.70000 +0.65	237.85	234.70	237.85	2,989
03 Aug 21	236.05000 +1.20	236.05	233.20	235.95	2,736
02 Aug 21	234.85001 -0.90	237.00	234.50	236.45	6,040
30 Jul 21	235.75000 -0.70	236.35	233.70	234.30	2,850
29 Jul 21	236.45000 +1.25	236.45	234.55	235.05	2,186
28 Jul 21	235.20000 -1.40	238.00	235.20	237.25	3,439
27 Jul 21	236.60001 -0.05	237.30	234.35	236.35	1,920
26 Jul 21	236.64999 -0.10	237.00	234.70	236.15	2,210
23 Jul 21	236.75000 +0.80	237.50	235.60	236.15	2,895
22 Jul 21	235.95000 -1.00	238.30	234.85	237.10	4,240
21 Jul 21	236.95000 +1.65	238.00	235.40	235.85	3,911
20 Jul 21	235.30000 +4.75	235.70	231.75	232.05	4,488
19 Jul 21	230.55000 -5.55	235.45	229.85	235.45	14,345
16 Jul 21	236.10001 -0.90	237.75	236.10	237.35	2,699
15 Jul 21	237.00000 +1.40	237.30	234.50	235.45	4,793
14 Jul 21	235.60001 -0.50	237.30	235.55	236.65	4,777
13 Jul 21	236.10001 -0.70	237.75	235.30	237.75	5,442
12 Jul 21	236.80000 +0.75	237.65	234.85	236.65	5,626
09 Jul 21	236.05000 +2.70	236.05	232.00	232.25	4,155
08 Jul 21	233.35001 -3.55	235.95	232.15	235.95	10,773
07 Jul 21	236.89999 +3.25	236.90	233.90	234.40	5,831
06 Jul 21	233.64999 -2.20	235.95	232.50	235.50	4,164
05 Jul 21	235.85001 +0.20	236.00	234.75	235.65	3,448
02 Jul 21	235.64999 +0.40	237.70	235.45	236.95	4,361
01 Jul 21	235.25000 +0.95	236.40	234.00	236.40	7,843
30 Jun 21	234.30000 +1.90	234.65	231.45	232.45	3,102
29 Jun 21	232.39999 +0.80	233.70	231.65	232.95	4,894
28 Jun 21	231.60001 -0.60	234.20	231.45	232.80	3,802
25 Jun 21	232.20000 +1.85	232.30	230.30	231.15	5,224
24 Jun 21	230.35001 -0.45	231.50	229.30	230.55	4,578
23 Jun 21	230.80000 -2.15	232.80	230.25	232.80	4,408
22 Jun 21	232.95000 -0.70	233.85	232.05	233.25	4,217
21 Jun 21	233.64999 +2.20	233.95	229.85	230.55	5,336
18 Jun 21	231.45000 -2.75	236.15	229.65	236.15	9,217
17 Jun 21	234.20000 -0.65	238.00	234.00	234.80	5,084
16 Jun 21	234.85001 +1.25	234.90	233.50	234.05	2,699
15 Jun 21	233.60001 -0.40	236.05	233.10	236.05	4,287
14 Jun 21	234.00000 -3.05	238.25	234.00	238.00	4,292
11 Jun 21	237.05000 +0.85	237.05	234.00	234.20	3,150
10 Jun 21	236.20000 -0.55	238.95	235.70	236.80	3,733
09 Jun 21	236.75000 -0.10	237.90	235.20	237.40	4,709
08 Jun 21	236.85001 -1.10	238.70	234.55	238.15	8,086
07 Jun 21	237.95000 -2.00	241.00	237.95	240.35	5,043
04 Jun 21	239.95000 -0.50	241.55	239.90	240.65	8,197
03 Jun 21	240.45000 +2.75	240.50	236.00	238.40	4,703
02 Jun 21	237.70000 +0.00	239.00	237.25	237.75	5,543
01 Jun 21	237.70000 +0.70	238.85	236.55	237.80	6,249
31 May 21	237.00000 -0.10	238.50	236.65	238.35	3,955
28 May 21	237.10001 +1.50	239.00	237.00	237.95	4,222
27 May 21	235.60001 -0.15	237.45	234.75	235.25	2,996
26 May 21	235.75000 -0.20	237.10	233.60	235.60	4,793
25 May 21	235.95000 -1.05	238.05	235.95	237.95	5,686
21 May 21	237.00000 +0.70	237.35	234.65	235.15	3,091
20 May 21	236.30000 +3.35	236.30	233.75	234.95	4,277
19 May 21	232.95000 -4.10	234.15	231.20	234.15	12,347
18 May 21	237.05000 -0.70	239.85	236.45	239.85	12,443
17 May 21	237.75000 -1.55	240.40	237.05	240.40	16,726
14 May 21	239.30000 +2.30	239.80	237.90	239.80	8,996
13 May 21	237.00000 +0.75	237.75	232.00	235.35	13,221
12 May 21	236.25000 +1.30	236.55	234.50	235.15	6,965
11 May 21	234.95000 -7.15	240.50	233.90	240.45	39,635
10 May 21	242.10001 +4.45	242.60	239.50	241.00	9,450
07 May 21	237.64999 -0.30	242.35	237.20	241.00	16,495
06 May 21	237.95000 +2.50	237.95	235.00	235.95	5,668
05 May 21	235.45000 +3.75	236.80	233.25	233.55	8,971
04 May 21	231.70000 -0.25	233.00	230.35	231.40	7,495
03 May 21	231.95000 +3.05	234.55	230.00	231.95	17,018
30 Apr 21	228.89999 +1.15	229.60	227.95	228.55	5,473
29 Apr 21	227.75000 +1.90	228.05	225.60	226.30	4,020
28 Apr 21	225.85001 +0.75	227.10	225.85	226.95	2,380
27 Apr 21	225.10001 -0.80	225.30	223.65	224.80	2,196
26 Apr 21	225.89999 +0.10	227.00	224.40	226.05	2,529
23 Apr 21	225.80000 +0.00	226.15	223.60	224.95	1,907
22 Apr 21	225.80000 +1.30	226.80	224.85	225.85	3,540
21 Apr 21	224.50000 +2.65	225.40	221.35	221.35	4,826
20 Apr 21	221.85001 -2.65	224.80	221.70	224.80	4,075
19 Apr 21	224.50000 -2.10	227.75	223.90	227.40	5,202
16 Apr 21	226.60001 +2.95	226.70	224.20	224.90	4,869
15 Apr 21	223.64999 -0.15	225.00	222.65	224.30	3,394
14 Apr 21	223.80000 -0.55	224.25	223.10	224.00	2,601
13 Apr 21	224.35001 -0.30	226.20	222.85	225.80	6,584
12 Apr 21	224.64999 +2.15	224.85	222.95	223.70	4,897
09 Apr 21	222.50000 +1.90	223.10	221.00	221.35	3,330
08 Apr 21	220.60001 -0.40	223.00	220.40	222.95	4,650
07 Apr 21	221.00000 -0.75	223.10	220.75	223.10	14,899
06 Apr 21	221.75000 +2.95	222.95	221.30	222.80	5,264
01 Apr 21	218.80000 -0.10	219.50	216.80	218.70	4,736
31 Mar 21	218.89999 -1.30	220.90	217.90	220.50	3,435
30 Mar 21	220.20000 +1.10	222.35	220.00	220.05	10,959
29 Mar 21	219.10001 +4.30	219.10	215.05	217.70	25,882
26 Mar 21	214.80000 +3.50	215.10	212.80	212.80	10,761
25 Mar 21	211.30000 -1.25	212.55	209.55	212.15	9,782
24 Mar 21	212.55000 +1.35	212.55	209.95	210.35	5,137
23 Mar 21	211.20000 +1.65	211.45	209.60	209.90	3,664
22 Mar 21	209.55000 -0.80	211.20	208.85	211.20	18,743
19 Mar 21	210.35001 -2.65	213.20	209.35	212.05	15,248
18 Mar 21	213.00000 +1.20	214.50	211.25	213.25	16,598
17 Mar 21	211.80000 +0.00	213.25	210.80	211.85	6,649
16 Mar 21	211.80000 -2.60	214.90	209.65	214.90	13,802
15 Mar 21	214.39999 -5.20	219.75	213.65	218.15	9,938
12 Mar 21	219.60001 -1.15	221.70	217.85	218.95	8,319
11 Mar 21	220.75000 -0.55	222.85	218.65	222.55	14,187
10 Mar 21	221.30000 +1.90	222.25	217.10	217.50	10,873
09 Mar 21	219.39999 +1.65	220.25	214.80	218.90	23,035
08 Mar 21	217.75000 +9.20	217.80	211.00	212.70	13,305
05 Mar 21	208.55000 +1.75	210.00	204.30	205.35	11,990
04 Mar 21	206.80000 -3.25	209.90	206.55	207.65	9,467
03 Mar 21	210.05000 +4.00	210.80	207.00	207.25	10,140
02 Mar 21	206.05000 +0.70	207.75	206.00	207.25	4,814
01 Mar 21	205.35001 +4.95	207.10	202.50	204.90	13,562
26 Feb 21	200.39999 -3.25	202.10	198.50	200.25	5,748
25 Feb 21	203.64999 -1.15	204.85	203.05	204.60	10,371
24 Feb 21	204.80000 +3.10	205.15	201.50	202.50	3,620
23 Feb 21	201.70000 +0.50	202.95	197.68	202.05	8,304
22 Feb 21	201.20000 +0.70	201.20	197.66	199.48	8,710
19 Feb 21	200.50000 -0.25	202.35	200.50	201.40	4,697
18 Feb 21	200.75000 -2.95	203.70	200.75	203.70	7,930
17 Feb 21	203.70000 +1.20	204.35	202.80	203.20	5,503
16 Feb 21	202.50000 +2.30	203.25	199.30	200.45	7,994
15 Feb 21	200.20000 +2.14	201.00	200.00	201.00	3,994
12 Feb 21	198.06000 +0.30	198.06	197.00	197.44	3,457
11 Feb 21	197.75999 -0.08	198.92	197.10	198.30	5,159
10 Feb 21	197.84000 +2.50	198.92	197.10	197.20	7,691
09 Feb 21	195.34000 -1.02	196.50	194.62	196.50	4,407
08 Feb 21	196.36000 -0.20	196.50	194.36	196.50	9,373
05 Feb 21	196.56000 +0.60	197.78	195.02	197.00	18,965
04 Feb 21	195.96001 +2.98	196.32	193.20	193.90	5,268
03 Feb 21	192.98000 -0.72	193.80	191.92	192.70	3,581
02 Feb 21	193.70000 +5.20	193.70	190.52	190.64	20,279
01 Feb 21	188.50000 +0.62	190.90	188.50	189.50	7,959
29 Jan 21	187.88000 -4.42	190.32	187.88	189.90	8,630
28 Jan 21	192.30000 +4.46	192.30	183.48	185.82	14,873
27 Jan 21	187.84000 -2.94	190.80	187.84	190.80	15,156
26 Jan 21	190.78000 -0.20	192.16	190.40	190.98	4,908
25 Jan 21	190.98000 +0.08	192.40	189.86	192.14	10,400
22 Jan 21	190.89999 -2.62	192.30	190.38	192.30	4,547
21 Jan 21	193.52000 +0.20	195.00	193.26	195.00	2,826
20 Jan 21	193.32001 +0.64	194.30	192.84	193.60	3,692
19 Jan 21	192.67999 -1.30	193.98	191.28	193.20	4,136
18 Jan 21	193.98000 +1.90	193.98	192.50	192.60	3,692
15 Jan 21	192.08000 -0.82	193.70	192.00	193.70	6,678
14 Jan 21	192.89999 +2.00	193.88	192.50	193.00	7,880
13 Jan 21	190.89999 -1.08	191.60	190.52	191.26	1,631
12 Jan 21	191.98000 +0.78	192.82	190.88	192.04	8,152
11 Jan 21	191.20000 +1.02	192.50	190.10	191.50	7,945
08 Jan 21	190.17999 +0.76	191.28	190.00	190.66	4,953
07 Jan 21	189.42000 +0.64	190.60	187.58	189.00	7,371
06 Jan 21	188.78000 +3.62	189.40	183.22	184.50	10,745
05 Jan 21	185.16000 -0.68	187.00	184.90	186.06	3,031
04 Jan 21	185.84000 -1.30	190.96	185.84	190.50	8,372
30 Dec 20	187.14000 -0.76	188.42	186.94	187.42	6,454
29 Dec 20	187.89999 +0.84	188.44	186.82	187.20	5,866
28 Dec 20	187.06000 +3.70	188.24	185.52	186.00	8,248
23 Dec 20	183.36000 -0.12	183.78	181.82	181.82	5,184
22 Dec 20	183.48000 +1.08	183.78	182.00	183.10	3,269
21 Dec 20	182.39999 +0.70	184.30	181.28	182.54	9,538
18 Dec 20	181.70000 -0.02	184.48	181.54	181.58	6,395
17 Dec 20	181.72000 -2.14	183.18	180.90	182.28	11,715
16 Dec 20	183.86000 -0.28	185.34	183.52	184.50	6,210
15 Dec 20	184.14000 -1.16	185.00	182.22	185.00	9,029
14 Dec 20	185.30000 -0.54	187.88	185.30	186.60	6,022
11 Dec 20	185.84000 -1.72	187.34	185.30	187.34	3,014
10 Dec 20	187.56000 -0.32	188.84	185.86	188.84	4,529
09 Dec 20	187.88000 -0.84	189.28	187.86	188.80	4,478
08 Dec 20	188.72000 -0.46	189.22	187.30	188.52	4,187
07 Dec 20	189.17999 -1.34	191.44	188.52	191.44	4,707
04 Dec 20	190.52000 +1.86	190.98	189.06	190.06	3,030
03 Dec 20	188.66000 -0.48	190.38	188.30	190.00	3,320
02 Dec 20	189.14000 -2.68	190.84	188.14	190.30	4,657
01 Dec 20	191.82001 +0.06	194.98	191.82	192.98	6,422
30 Nov 20	191.75999 -1.94	194.28	191.42	194.28	8,517
27 Nov 20	193.70000 -2.90	197.10	193.70	196.08	9,170
26 Nov 20	196.60001 +0.76	196.74	196.06	196.40	2,154
25 Nov 20	195.84000 -1.50	197.30	195.00	197.30	6,329
24 Nov 20	197.34000 +4.12	197.34	194.20	195.02	4,983
23 Nov 20	193.22000 +0.90	194.62	191.94	193.02	10,773
20 Nov 20	192.32001 -0.74	193.90	191.34	192.96	9,038
19 Nov 20	193.06000 -3.74	195.00	192.82	195.00	8,039
18 Nov 20	196.80000 -0.36	197.78	195.38	196.16	5,097
17 Nov 20	197.16000 +0.70	197.16	193.92	196.40	7,370
16 Nov 20	196.46001 +5.20	196.46	192.48	193.90	14,151
13 Nov 20	191.25999 +1.08	191.80	189.80	189.80	2,861
12 Nov 20	190.17999 -4.26	192.48	189.42	192.00	5,070
11 Nov 20	194.44000 +4.72	195.44	191.96	193.68	10,418
10 Nov 20	189.72000 +3.54	190.18	186.22	187.68	15,289
09 Nov 20	186.17999 +10.56	188.66	179.00	180.30	38,711
06 Nov 20	175.62000 -1.30	176.12	173.60	174.38	5,444
05 Nov 20	176.92000 -0.64	178.54	175.80	178.54	5,809
04 Nov 20	177.56000 -0.44	178.26	175.52	176.02	9,634
03 Nov 20	178.00000 +1.92	178.98	175.88	175.98	10,391
02 Nov 20	176.08000 +3.66	177.22	173.72	174.20	7,319
30 Oct 20	172.42000 +0.32	173.00	170.02	170.10	5,794
29 Oct 20	172.10001 +0.58	173.00	169.22	171.50	7,246
28 Oct 20	171.52000 -3.86	174.48	170.22	174.14	13,186
27 Oct 20	175.38000 -0.06	176.72	174.86	176.72	6,037
26 Oct 20	175.44000 -4.00	178.70	175.44	178.00	5,383
23 Oct 20	179.44000 +1.44	180.66	178.60	178.98	3,459
22 Oct 20	178.00000 +0.96	178.50	175.80	176.76	7,320
21 Oct 20	177.03999 -0.48	177.72	176.26	177.42	3,593
20 Oct 20	177.52000 -0.84	179.24	177.22	178.36	5,630
19 Oct 20	178.36000 -3.32	181.60	178.06	181.38	5,728
16 Oct 20	181.67999 +1.62	182.28	180.24	180.52	4,188
15 Oct 20	180.06000 +0.24	180.24	177.06	179.28	12,657
14 Oct 20	179.82001 -1.78	182.16	179.12	181.52	2,674
13 Oct 20	181.60001 -1.72	183.94	181.60	183.38	4,616
12 Oct 20	183.32001 +1.58	183.64	182.28	183.12	5,424
09 Oct 20	181.74001 -0.54	183.78	181.28	183.00	2,797
08 Oct 20	182.28000 +1.88	183.50	181.68	181.72	4,504
07 Oct 20	180.39999 +0.74	181.00	179.44	179.98	4,963
06 Oct 20	179.66000 -1.38	180.88	179.50	180.24	3,190
05 Oct 20	181.03999 +0.58	181.50	180.04	181.28	5,343
02 Oct 20	180.46001 -1.00	180.46	177.50	178.88	5,918
01 Oct 20	181.46001 +0.74	183.28	180.26	183.28	5,875
30 Sep 20	180.72000 +0.68	181.62	178.24	178.50	7,250
29 Sep 20	180.03999 -4.36	183.70	179.98	183.70	4,286
28 Sep 20	184.39999 +4.72	184.56	181.80	181.82	4,655
25 Sep 20	179.67999 +2.04	180.32	178.02	180.00	4,093
24 Sep 20	177.64000 -4.42	180.34	177.44	179.18	8,210
23 Sep 20	182.06000 +0.32	183.78	181.92	183.34	2,748
22 Sep 20	181.74001 +3.50	182.46	180.42	181.28	4,635
21 Sep 20	178.24001 -7.30	184.96	178.20	184.96	21,746
18 Sep 20	185.53999 +1.18	186.32	183.30	184.10	3,401
17 Sep 20	184.36000 -2.32	185.16	183.80	184.78	4,727
16 Sep 20	186.67999 +1.42	187.72	184.54	186.00	3,611
15 Sep 20	185.25999 +0.02	186.50	184.64	185.66	5,103
14 Sep 20	185.24001 +0.94	186.26	183.96	185.68	3,409
11 Sep 20	184.30000 -0.06	185.70	183.44	185.68	2,721
10 Sep 20	184.36000 -2.26	186.38	184.20	186.24	6,974
09 Sep 20	186.62000 +3.24	187.64	185.00	185.02	6,410
08 Sep 20	183.38000 -1.56	186.08	182.12	186.02	15,530
07 Sep 20	184.94000 +2.28	185.96	183.86	185.02	3,854
04 Sep 20	182.66000 -2.44	187.76	182.38	183.02	15,622
03 Sep 20	185.10001 -1.58	188.74	184.06	187.90	14,413
02 Sep 20	186.67999 +4.64	187.02	183.38	183.38	8,601
01 Sep 20	182.03999 -1.20	183.80	181.02	183.10	7,824
31 Aug 20	183.24001 +0.60	185.16	182.66	184.98	15,047
28 Aug 20	182.64000 -1.02	184.24	181.54	184.24	3,749
27 Aug 20	183.66000 +1.90	184.24	180.42	180.42	6,102
26 Aug 20	181.75999 +0.98	181.86	179.84	181.20	4,043
25 Aug 20	180.78000 +1.58	181.58	179.94	180.98	6,856
24 Aug 20	179.20000 +3.30	179.20	175.56	177.06	6,674
21 Aug 20	175.89999 +2.12	177.22	173.58	174.38	3,815
20 Aug 20	173.78000 -1.54	174.86	173.40	174.68	4,663
19 Aug 20	175.32001 +0.18	176.10	174.50	174.98	3,291
18 Aug 20	175.14000 +0.10	175.14	172.70	173.98	5,693
17 Aug 20	175.03999 -3.52	178.76	175.02	177.38	7,945
14 Aug 20	178.56000 -0.86	180.00	178.02	180.00	7,578
13 Aug 20	179.42000 -1.82	180.14	178.80	179.70	6,124
12 Aug 20	181.24001 -1.26	182.50	180.82	182.06	6,840
11 Aug 20	182.50000 +3.48	183.00	180.42	180.98	14,179
10 Aug 20	179.02000 +4.26	181.28	178.04	179.78	16,685
07 Aug 20	174.75999 +3.16	175.64	172.22	173.48	7,088
06 Aug 20	171.60001 +0.10	172.70	171.10	171.76	9,151
05 Aug 20	171.50000 +1.86	172.00	169.28	170.60	4,121
04 Aug 20	169.64000 -0.70	170.88	168.36	170.88	5,218
03 Aug 20	170.34000 +5.24	170.42	166.04	167.48	9,249
31 Jul 20	165.10001 +0.88	165.86	163.94	164.48	9,655
30 Jul 20	164.22000 -1.64	166.88	163.10	166.88	11,478
29 Jul 20	165.86000 +1.26	166.34	164.76	165.08	3,511
28 Jul 20	164.60001 +0.30	164.76	162.44	164.38	7,582
27 Jul 20	164.30000 -2.84	167.00	163.30	166.48	7,755
24 Jul 20	167.14000 +1.60	168.62	164.66	165.54	10,536
23 Jul 20	165.53999 +0.12	166.56	165.32	166.48	4,801
22 Jul 20	165.42000 -2.84	167.40	164.70	167.22	12,475
21 Jul 20	168.25999 +2.32	168.58	166.80	167.12	5,870
20 Jul 20	165.94000 -1.16	167.50	165.00	166.18	6,678
17 Jul 20	167.10001 -0.14	168.04	166.74	167.40	5,405
16 Jul 20	167.24001 +0.40	168.00	165.10	166.78	8,366
15 Jul 20	166.84000 +2.12	169.82	166.70	167.78	16,031
14 Jul 20	164.72000 +1.74	164.92	160.52	162.80	11,938
13 Jul 20	162.98000 +3.64	163.36	161.60	162.78	13,421
10 Jul 20	159.34000 +1.48	159.62	157.50	157.88	6,548
09 Jul 20	157.86000 -2.12	160.60	157.56	159.96	10,127
08 Jul 20	159.98000 -1.16	161.00	159.50	160.78	7,068
07 Jul 20	161.14000 +0.00	162.32	160.12	161.18	8,557
06 Jul 20	161.14000 +2.50	162.98	160.42	162.18	20,371
03 Jul 20	158.64000 -0.74	160.30	158.64	159.46	4,972
02 Jul 20	159.38000 +1.40	160.56	157.72	158.82	8,287
01 Jul 20	157.98000 +0.12	160.62	157.62	159.78	9,535
30 Jun 20	157.86000 +1.38	158.70	157.44	158.32	10,397
29 Jun 20	156.48000 -0.62	157.32	155.70	156.88	10,043
26 Jun 20	157.10001 -1.22	159.60	157.10	159.12	6,813
25 Jun 20	158.32001 +0.18	160.00	156.72	158.02	13,522
24 Jun 20	158.14000 -1.90	160.70	158.14	160.16	11,441
23 Jun 20	160.03999 +0.36	161.56	159.30	160.08	12,973
22 Jun 20	159.67999 -1.62	161.44	159.22	160.46	8,393
19 Jun 20	161.30000 +0.14	163.26	161.30	162.02	7,578
18 Jun 20	161.16000 -1.44	161.84	159.50	160.68	8,949
17 Jun 20	162.60001 +0.96	163.94	161.50	162.22	16,689
16 Jun 20	161.64000 +2.92	166.02	160.02	162.78	16,830
15 Jun 20	158.72000 -1.28	159.56	155.20	156.78	19,831
12 Jun 20	160.00000 -0.44	162.76	158.90	160.00	36,544
11 Jun 20	160.44000 -10.42	167.50	160.44	167.50	29,838
10 Jun 20	170.86000 -1.84	174.00	169.88	173.58	13,679
09 Jun 20	172.70000 -5.92	179.28	172.68	179.28	30,579
08 Jun 20	178.62000 +1.44	181.48	177.18	178.88	33,737
05 Jun 20	177.17999 +8.20	177.82	170.00	170.08	30,311
04 Jun 20	168.98000 -1.06	170.18	168.62	169.42	10,374
03 Jun 20	170.03999 +3.82	170.04	165.48	166.28	18,887
02 Jun 20	166.22000 +1.34	166.40	164.80	165.72	21,256
29 May 20	164.88000 -2.10	166.58	164.88	166.02	13,189
28 May 20	166.98000 -1.52	169.86	166.36	169.68	18,281
27 May 20	168.50000 +4.42	169.10	165.02	165.02	26,654
26 May 20	164.08000 -0.42	164.22	162.70	163.78	24,399
25 May 20	164.50000 +4.92	164.50	161.34	162.08	10,141
22 May 20	159.58000 -0.38	160.68	158.44	158.52	10,637
21 May 20	159.96001 -0.74	161.14	159.30	160.22	8,940
20 May 20	160.70000 +1.22	160.70	158.32	158.56	8,918
19 May 20	159.48000 -1.06	161.94	158.70	161.94	12,537
18 May 20	160.53999 +4.16	160.54	157.52	157.88	19,694
15 May 20	156.38000 -0.70	159.42	155.94	158.58	14,875
14 May 20	157.08000 -0.28	158.76	154.74	157.88	21,483
13 May 20	157.36000 -3.26	160.34	156.04	160.00	26,141
12 May 20	160.62000 -1.08	162.08	160.12	160.78	13,289
11 May 20	161.70000 +0.00	164.62	160.40	164.30	24,135
08 May 20	161.70000 -0.24	163.00	160.58	162.40	13,262
07 May 20	161.94000 +0.40	162.26	160.58	161.18	21,074
06 May 20	161.53999 -2.50	165.68	161.38	164.38	20,797
05 May 20	164.03999 +2.14	166.88	163.62	164.68	21,148
04 May 20	161.89999 -10.88	167.18	161.36	167.18	35,816
30 Apr 20	172.78000 -3.06	176.14	172.14	175.86	22,049
29 Apr 20	175.84000 +1.84	176.10	173.80	174.48	14,483
28 Apr 20	174.00000 +0.18	176.72	172.70	173.48	22,483
27 Apr 20	173.82001 +2.86	174.76	171.88	173.56	24,690
24 Apr 20	170.96001 -1.44	173.06	170.70	171.42	14,117
23 Apr 20	172.39999 +0.42	174.64	171.00	173.28	19,453
22 Apr 20	171.98000 +2.28	172.14	170.18	170.98	23,660
21 Apr 20	169.70000 -4.08	174.10	169.70	173.56	33,730
20 Apr 20	173.78000 -0.86	176.90	172.36	176.90	32,993
17 Apr 20	174.64000 +1.68	181.50	173.76	178.38	39,412
16 Apr 20	172.96001 +0.66	175.62	171.10	174.02	23,619
15 Apr 20	172.30000 -2.32	176.68	172.22	176.02	16,271
14 Apr 20	174.62000 -2.74	179.46	174.34	178.02	26,473
09 Apr 20	177.36000 +3.62	180.74	174.54	177.48	29,669
08 Apr 20	173.74001 -0.30	174.80	170.30	171.00	23,242
07 Apr 20	174.03999 +4.62	177.94	171.76	174.28	24,663
06 Apr 20	169.42000 +4.90	172.14	168.00	171.38	26,602
03 Apr 20	164.52000 +1.06	167.30	163.88	165.02	9,635
02 Apr 20	163.46001 +1.16	164.44	160.80	162.42	14,474
01 Apr 20	162.30000 -6.56	166.48	161.12	162.98	23,947
31 Mar 20	168.86000 +3.66	169.90	165.00	167.80	16,287
30 Mar 20	165.20000 +2.50	165.32	160.20	161.98	14,001
27 Mar 20	162.70000 -3.58	165.88	161.68	165.72	12,555
26 Mar 20	166.28000 -3.72	168.42	161.82	165.02	24,229
25 Mar 20	170.00000 +4.20	175.00	162.50	170.12	40,207
24 Mar 20	165.80000 +14.50	165.80	155.10	155.72	32,674
23 Mar 20	151.30000 -8.64	161.48	148.24	155.22	39,308
20 Mar 20	159.94000 +0.48	171.98	158.64	166.80	44,217
19 Mar 20	159.46001 -1.52	162.78	153.80	157.52	13,092
18 Mar 20	160.98000 -2.78	165.28	159.76	163.62	21,410
17 Mar 20	163.75999 -0.32	170.02	160.22	170.00	20,132
16 Mar 20	164.08000 -0.50	167.58	154.62	165.00	37,254
13 Mar 20	164.58000 +4.04	169.10	160.86	163.70	50,477
12 Mar 20	160.53999 -12.40	166.40	158.70	165.50	45,011
11 Mar 20	172.94000 +0.06	176.00	171.58	175.00	23,188
10 Mar 20	172.88000 +2.24	180.28	171.44	173.50	48,326
09 Mar 20	170.64000 -10.50	173.68	167.70	169.90	43,060
06 Mar 20	181.14000 -7.48	184.50	178.12	184.48	24,603
05 Mar 20	188.62000 -2.06	194.20	187.42	193.68	20,072
04 Mar 20	190.67999 +1.54	191.80	188.50	189.98	14,883
03 Mar 20	189.14000 +1.52	199.42	188.04	196.48	43,149
02 Mar 20	187.62000 +4.00	190.00	182.44	189.02	28,619
28 Feb 20	183.62000 -8.10	186.62	179.30	181.00	60,361
27 Feb 20	191.72000 -9.73	196.98	189.66	196.00	30,633
26 Feb 20	201.45000 -0.90	202.95	195.68	199.38	31,862
25 Feb 20	202.35001 -3.25	206.45	201.95	205.55	12,914
24 Feb 20	205.60001 -4.30	207.65	193.02	203.10	63,893
21 Feb 20	209.89999 -1.10	211.55	209.00	210.05	3,528
20 Feb 20	211.00000 -1.25	212.50	211.00	212.25	2,654
19 Feb 20	212.25000 +3.50	212.25	209.50	210.05	4,007
18 Feb 20	208.75000 -0.40	210.35	207.85	208.00	6,670
17 Feb 20	209.14999 -0.05	210.75	209.00	209.95	4,641
14 Feb 20	209.20000 -0.30	209.60	207.85	209.30	3,192
13 Feb 20	209.50000 +0.15	209.60	206.75	207.90	6,750
12 Feb 20	209.35001 +1.10	210.00	208.55	208.95	8,550
11 Feb 20	208.25000 +0.70	209.60	207.85	208.25	5,436
10 Feb 20	207.55000 -0.70	208.25	207.00	208.15	6,210
07 Feb 20	208.25000 -0.30	209.45	207.55	209.05	6,756
06 Feb 20	208.55000 +1.35	209.10	207.85	208.35	4,607
05 Feb 20	207.20000 +1.85	207.20	204.00	204.20	5,647
04 Feb 20	205.35001 +2.10	205.50	203.00	203.00	5,484
03 Feb 20	203.25000 +0.55	204.95	202.95	203.65	6,217
31 Jan 20	202.70000 -1.00	206.60	202.65	206.00	8,666
30 Jan 20	203.70000 -1.70	203.95	202.05	202.90	7,162
29 Jan 20	205.39999 +1.55	205.85	204.00	204.15	3,611
28 Jan 20	203.85001 +1.90	204.55	201.95	202.65	4,912
27 Jan 20	201.95000 -5.10	204.10	201.05	203.85	14,930
24 Jan 20	207.05000 +0.75	208.65	206.80	207.95	9,299
23 Jan 20	206.30000 -0.60	207.35	205.85	207.05	3,274
22 Jan 20	206.89999 +0.50	207.60	206.00	207.25	3,724
21 Jan 20	206.39999 -0.85	207.95	206.30	207.20	3,196
20 Jan 20	207.25000 -1.50	208.10	207.25	207.95	3,682
17 Jan 20	208.75000 +2.95	208.75	206.40	206.80	4,141
16 Jan 20	205.80000 +1.30	206.00	203.30	203.30	4,191
15 Jan 20	204.50000 -0.60	205.80	203.30	204.35	9,150
14 Jan 20	205.10001 +1.00	205.80	204.25	204.55	3,294
13 Jan 20	204.10001 -0.85	204.75	203.20	204.35	4,422
10 Jan 20	204.95000 -0.30	206.95	204.95	206.50	6,259
09 Jan 20	205.25000 +1.15	205.65	203.90	204.15	2,395
08 Jan 20	204.10001 +1.15	204.20	201.65	201.95	2,899
07 Jan 20	202.95000 +1.10	203.85	202.35	203.05	4,403
06 Jan 20	201.85001 -1.10	202.35	199.82	202.35	6,639
03 Jan 20	202.95000 -0.20	203.45	201.55	203.05	6,870
02 Jan 20	203.14999 +0.55	203.80	202.55	203.15	7,393
30 Dec 19	202.60001 -0.25	202.60	201.55	201.95	2,252
27 Dec 19	202.85001 -1.10	204.45	202.50	202.85	11,829
23 Dec 19	203.95000 -1.25	205.00	202.40	204.55	2,192
20 Dec 19	205.20000 +2.65	205.35	202.30	202.95	3,198
19 Dec 19	202.55000 -1.30	202.90	201.60	202.75	2,317
18 Dec 19	203.85001 -0.30	204.30	203.35	203.95	1,401
17 Dec 19	204.14999 +0.15	204.75	203.25	204.30	3,198
16 Dec 19	204.00000 +2.65	204.85	203.00	203.25	7,515
13 Dec 19	201.35001 -1.05	204.50	201.10	203.35	5,344
12 Dec 19	202.39999 +2.72	202.60	199.06	200.35	2,800
11 Dec 19	199.67999 -0.22	200.05	198.94	199.32	3,207
10 Dec 19	199.89999 -1.05	200.85	198.62	200.00	4,700
09 Dec 19	200.95000 -0.60	201.70	200.20	200.95	3,946
06 Dec 19	201.55000 +4.67	201.60	197.76	197.88	5,366
05 Dec 19	196.88000 -0.36	197.84	196.88	197.02	2,882
04 Dec 19	197.24001 +1.62	198.12	196.00	196.88	5,227
03 Dec 19	195.62000 -3.26	199.40	195.14	199.40	5,109
02 Dec 19	198.88000 -0.70	201.00	198.84	200.90	12,318
29 Nov 19	199.58000 +0.16	200.40	199.58	199.72	1,821
28 Nov 19	199.42000 -0.16	200.00	199.20	199.90	1,462
27 Nov 19	199.58000 +1.60	199.68	198.58	199.18	7,417
26 Nov 19	197.98000 -0.70	199.34	197.68	198.72	1,279
25 Nov 19	198.67999 +1.54	198.90	197.86	198.48	2,414
22 Nov 19	197.14000 +1.22	197.40	196.04	196.48	1,705
21 Nov 19	195.92000 -0.42	196.96	195.46	196.88	1,134
20 Nov 19	196.34000 -1.28	197.88	195.36	197.88	2,383
19 Nov 19	197.62000 +0.04	199.34	197.58	199.00	1,514
18 Nov 19	197.58000 -1.50	199.70	197.02	199.70	5,332
15 Nov 19	199.08000 +0.08	199.90	198.60	199.88	3,684
14 Nov 19	199.00000 -0.30	199.98	199.00	199.98	2,343
13 Nov 19	199.30000 -2.30	200.50	198.78	200.45	2,656
12 Nov 19	201.60001 +1.94	201.95	199.12	200.75	3,997
11 Nov 19	199.66000 -0.16	200.60	199.08	200.40	6,040
08 Nov 19	199.82001 -2.28	202.35	199.60	201.45	2,803
07 Nov 19	202.10001 +1.75	202.15	200.90	201.00	4,785
06 Nov 19	200.35001 +1.55	200.40	198.82	198.82	7,287
05 Nov 19	198.80000 +3.16	198.80	195.88	196.18	7,282
04 Nov 19	195.64000 +3.14	195.96	193.52	193.52	9,985
01 Nov 19	192.50000 +1.76	192.50	190.74	191.18	3,280
31 Oct 19	190.74001 -0.72	191.88	190.40	191.88	2,631
30 Oct 19	191.46001 +0.02	192.12	190.76	191.88	3,453
29 Oct 19	191.44000 -0.50	192.56	191.02	192.56	3,591
28 Oct 19	191.94000 +0.94	192.16	190.94	191.66	3,572
25 Oct 19	191.00000 +1.30	191.26	188.62	189.98	1,400
24 Oct 19	189.70000 +0.98	190.18	189.36	189.64	1,674
23 Oct 19	188.72000 -0.90	190.00	188.44	189.04	2,281
22 Oct 19	189.62000 +0.24	190.20	188.84	189.98	2,186
21 Oct 19	189.38000 +1.76	189.38	187.20	187.68	1,592
18 Oct 19	187.62000 -0.56	188.00	186.28	187.88	1,108
17 Oct 19	188.17999 -1.10	189.38	188.18	189.00	2,363
16 Oct 19	189.28000 -0.56	190.14	188.54	189.88	3,005
15 Oct 19	189.84000 +1.54	190.36	188.58	189.28	4,111
14 Oct 19	188.30000 -1.54	189.28	187.82	189.28	1,517
11 Oct 19	189.84000 +1.04	190.00	188.12	188.12	4,266
10 Oct 19	188.80000 +1.26	189.00	186.62	187.56	3,628
09 Oct 19	187.53999 +0.34	187.68	186.52	186.78	2,637
08 Oct 19	187.20000 -1.72	189.50	186.24	189.50	5,374
07 Oct 19	188.92000 +0.12	189.58	188.10	189.28	3,628
04 Oct 19	188.80000 +3.24	188.84	186.02	186.52	3,480
02 Oct 19	185.56000 -4.62	189.48	185.56	189.48	3,707
01 Oct 19	190.17999 -1.04	192.38	190.16	191.88	7,540
30 Sep 19	191.22000 +1.52	191.34	189.92	190.96	2,543
27 Sep 19	189.70000 +0.66	190.60	188.42	190.00	2,043
26 Sep 19	189.03999 -0.76	190.50	188.72	189.98	4,944
25 Sep 19	189.80000 +0.62	189.80	186.56	187.96	2,859
24 Sep 19	189.17999 +0.10	190.00	189.02	189.34	2,294
23 Sep 19	189.08000 -0.80	189.96	188.00	189.50	3,503
20 Sep 19	189.88000 -1.48	191.16	188.70	189.80	3,332
19 Sep 19	191.36000 +2.00	191.36	190.30	191.00	1,461
18 Sep 19	189.36000 -0.48	190.02	189.30	189.80	2,085
17 Sep 19	189.84000 -2.36	191.40	189.84	191.36	4,220
16 Sep 19	192.20000 -0.52	192.96	191.34	192.02	6,619
13 Sep 19	192.72000 +0.58	192.72	190.56	190.60	5,270
12 Sep 19	192.14000 +1.58	192.94	191.02	191.70	8,068
11 Sep 19	190.56000 +3.66	190.56	188.12	188.88	2,659
10 Sep 19	186.89999 -0.44	188.12	186.14	186.14	2,754
09 Sep 19	187.34000 +1.96	187.64	185.62	186.42	2,601
06 Sep 19	185.38000 -0.24	185.92	184.82	184.82	2,077
05 Sep 19	185.62000 +2.72	186.16	183.66	185.16	3,222
04 Sep 19	182.89999 -0.68	184.90	182.64	184.04	2,255
03 Sep 19	183.58000 -0.92	184.84	182.70	184.80	4,703
02 Sep 19	184.50000 -0.24	185.34	183.54	184.68	7,499
30 Aug 19	184.74001 +1.44	185.50	183.32	183.32	1,276
29 Aug 19	183.30000 +2.92	183.30	180.86	180.86	3,045
28 Aug 19	180.38000 +0.78	180.38	177.94	179.60	3,839
27 Aug 19	179.60001 +0.72	181.38	179.44	180.06	2,086
26 Aug 19	178.88000 +0.68	179.98	177.02	177.02	5,143
23 Aug 19	178.20000 -3.06	183.00	178.00	182.48	3,950
22 Aug 19	181.25999 +1.80	181.26	179.20	180.70	1,739
21 Aug 19	179.46001 -0.66	180.50	179.00	179.80	2,182
20 Aug 19	180.12000 -0.58	182.28	179.22	182.02	8,390
19 Aug 19	180.70000 +0.08	182.88	180.54	181.70	5,891
16 Aug 19	180.62000 +1.60	181.20	179.34	179.78	3,703
15 Aug 19	179.02000 +2.74	179.02	174.60	176.70	8,731
14 Aug 19	176.28000 -1.64	178.50	174.72	178.50	7,429
13 Aug 19	177.92000 +1.80	179.50	175.00	176.48	4,130
12 Aug 19	176.12000 -0.36	178.74	175.66	178.30	4,114
09 Aug 19	176.48000 -0.98	179.20	176.48	178.58	4,438
08 Aug 19	177.46001 +1.58	178.60	176.52	177.12	9,865
07 Aug 19	175.88000 -1.48	179.96	173.80	178.78	7,193
06 Aug 19	177.36000 -1.36	178.60	175.10	176.02	11,496
05 Aug 19	178.72000 -1.48	180.88	178.02	180.88	10,649
02 Aug 19	180.20000 -6.42	182.52	179.62	181.98	11,250
01 Aug 19	186.62000 -0.94	187.10	186.00	186.20	5,520
31 Jul 19	187.56000 +1.28	187.56	185.98	186.00	3,629
30 Jul 19	186.28000 -2.10	187.88	184.94	187.88	4,681
29 Jul 19	188.38000 +0.70	189.02	187.80	188.98	1,676
26 Jul 19	187.67999 +1.88	187.76	185.70	187.30	1,377
25 Jul 19	185.80000 +0.68	187.48	184.86	187.20	3,532
24 Jul 19	185.12000 +0.94	185.82	184.50	184.90	1,614
23 Jul 19	184.17999 +1.46	184.74	183.00	183.00	3,471
22 Jul 19	182.72000 -2.12	184.20	182.42	184.10	3,154
19 Jul 19	184.84000 -0.68	186.00	184.64	184.82	4,079
18 Jul 19	185.52000 -0.54	186.24	184.00	184.50	3,324
17 Jul 19	186.06000 -5.00	190.40	185.64	190.34	3,825
16 Jul 19	191.06000 +1.02	191.46	189.46	190.00	2,108
15 Jul 19	190.03999 +0.90	190.64	189.10	190.38	3,862
12 Jul 19	189.14000 -0.90	190.28	188.98	189.74	3,103
11 Jul 19	190.03999 -1.46	190.78	190.00	190.78	2,371
10 Jul 19	191.50000 +0.76	192.50	190.76	191.06	3,306
09 Jul 19	190.74001 -1.48	191.52	190.50	191.00	3,297
08 Jul 19	192.22000 +0.30	192.22	190.42	190.98	6,466
05 Jul 19	191.92000 +1.36	191.92	190.56	191.28	4,943
04 Jul 19	190.56000 +0.74	191.10	190.20	190.24	4,131
03 Jul 19	189.82001 +0.04	190.74	188.32	190.46	3,425
02 Jul 19	189.78000 -0.06	190.74	188.80	190.12	2,731
01 Jul 19	189.84000 +3.84	190.48	188.26	190.10	6,132
28 Jun 19	186.00000 +0.70	187.48	185.64	187.38	3,236
27 Jun 19	185.30000 +1.24	186.06	183.08	184.36	2,920
26 Jun 19	184.06000 +1.48	184.58	182.86	183.50	4,102
25 Jun 19	182.58000 +0.70	182.76	180.94	181.48	1,526
24 Jun 19	181.88000 -2.32	182.00	180.78	181.68	2,764
21 Jun 19	184.20000 +1.02	184.32	183.08	184.00	1,826
20 Jun 19	183.17999 -1.10	184.86	182.78	183.98	3,159
19 Jun 19	184.28000 +0.68	185.70	183.82	184.48	1,618
18 Jun 19	183.60001 +1.44	184.46	180.42	181.50	2,749
17 Jun 19	182.16000 -0.58	183.98	181.90	183.96	5,736
14 Jun 19	182.74001 +0.96	182.82	181.24	181.82	2,724
13 Jun 19	181.78000 +0.86	182.50	180.98	180.98	3,042
12 Jun 19	180.92000 -2.30	182.62	180.90	182.20	2,046
11 Jun 19	183.22000 +1.84	184.44	182.92	182.98	5,736
07 Jun 19	181.38000 +0.64	182.44	180.36	181.98	2,405
06 Jun 19	180.74001 +0.86	182.02	179.86	181.28	2,154
05 Jun 19	179.88000 +0.80	180.26	178.70	179.00	8,064
04 Jun 19	179.08000 +2.46	179.34	176.70	176.78	7,296
03 Jun 19	176.62000 -0.80	177.38	175.40	175.90	8,514
31 May 19	177.42000 -1.64	178.78	176.82	178.78	4,241
30 May 19	179.06000 +0.60	180.00	178.48	180.00	1,199
29 May 19	178.46001 -1.38	179.20	177.94	179.20	6,693
28 May 19	179.84000 -1.16	181.30	179.42	181.30	4,228
27 May 19	181.00000 +1.48	181.50	180.48	180.48	2,465
24 May 19	179.52000 -0.52	181.64	179.14	180.88	3,556
23 May 19	180.03999 -0.96	181.54	180.00	180.98	3,824
22 May 19	181.00000 -1.44	182.48	180.90	182.48	1,804
21 May 19	182.44000 +0.92	183.00	181.82	182.48	3,172
20 May 19	181.52000 -2.06	183.30	180.58	182.76	6,751
17 May 19	183.58000 -0.66	184.00	181.22	182.62	5,188
16 May 19	184.24001 +2.86	184.62	180.50	181.42	5,986
15 May 19	181.38000 -2.74	182.90	180.14	182.88	8,894
14 May 19	184.12000 +1.88	184.26	183.00	183.30	4,608
13 May 19	182.24001 +0.06	184.60	181.64	183.86	5,523
10 May 19	182.17999 -1.20	186.00	181.68	185.98	5,060
09 May 19	183.38000 -3.82	186.78	182.32	186.78	5,000
08 May 19	187.20000 +0.30	188.86	185.44	187.20	5,143
07 May 19	186.89999 -3.24	190.62	186.16	190.18	6,524
06 May 19	190.14000 -4.92	192.46	189.82	191.50	13,190
03 May 19	195.06000 +1.72	195.40	193.68	194.98	6,118
02 May 19	193.34000 +1.24	194.74	193.34	194.00	6,603
30 Apr 19	192.10001 -1.56	194.48	191.52	194.48	5,228
29 Apr 19	193.66000 +2.52	194.60	192.00	192.32	6,950
26 Apr 19	191.14000 +2.04	191.52	189.46	189.98	5,767
25 Apr 19	189.10001 +0.52	189.36	187.88	189.18	3,598
24 Apr 19	188.58000 +0.92	189.24	188.20	188.22	4,004
23 Apr 19	187.66000 +0.32	187.92	186.00	187.28	4,107
18 Apr 19	187.34000 +1.58	187.86	185.82	185.98	1,926
17 Apr 19	185.75999 -1.46	187.90	185.76	187.78	2,194
16 Apr 19	187.22000 +1.78	187.24	185.62	185.62	3,373
15 Apr 19	185.44000 +0.48	186.60	184.32	186.50	6,231
12 Apr 19	184.96001 +1.66	187.00	182.56	183.34	17,205
11 Apr 19	183.30000 +1.74	183.32	181.06	181.72	5,163
10 Apr 19	181.56000 +0.80	182.50	181.36	182.30	3,111
09 Apr 19	180.75999 -0.91	182.38	180.40	182.38	3,238
08 Apr 19	181.67000 -1.15	182.75	181.26	182.51	5,264
05 Apr 19	182.82001 +0.75	182.99	181.30	182.07	4,051
04 Apr 19	182.07001 -0.42	182.67	180.73	181.02	2,753
03 Apr 19	182.49001 -0.14	182.72	181.63	182.49	2,787
02 Apr 19	182.63000 +0.79	183.45	182.21	182.47	10,944
01 Apr 19	181.84000 +3.14	182.22	179.60	180.14	7,313
29 Mar 19	178.70000 +1.18	179.62	178.49	178.70	2,409
28 Mar 19	177.52000 +0.75	178.08	176.84	177.29	3,165
27 Mar 19	176.77000 +0.38	178.59	176.25	178.15	4,522
26 Mar 19	176.39000 -0.01	178.32	176.39	176.66	4,481
25 Mar 19	176.39999 -1.47	178.27	176.40	176.85	6,279
22 Mar 19	177.87000 -1.22	180.50	177.42	179.21	3,741
21 Mar 19	179.09000 +0.09	179.51	177.31	179.01	8,221
20 Mar 19	179.00000 -3.07	181.50	179.00	181.36	8,434
19 Mar 19	182.07001 -0.11	183.21	181.91	182.59	4,885
18 Mar 19	182.17999 +0.84	182.39	180.29	180.99	2,629
15 Mar 19	181.34000 +0.96	181.38	180.00	180.01	4,230
14 Mar 19	180.38000 -0.90	180.99	179.97	180.54	4,088
13 Mar 19	181.28000 +1.52	181.28	179.16	179.79	2,335
12 Mar 19	179.75999 +0.25	180.62	179.21	180.20	2,369
11 Mar 19	179.50999 +3.58	179.99	177.00	177.34	1,638
08 Mar 19	175.92999 -1.30	177.52	175.50	177.01	5,329
07 Mar 19	177.23000 -1.11	178.47	176.79	177.11	4,272
06 Mar 19	178.34000 +0.36	178.67	177.97	178.45	1,317
05 Mar 19	177.98000 -1.07	178.89	177.28	178.89	2,358
04 Mar 19	179.05000 +1.26	180.90	178.95	179.59	4,584
01 Mar 19	177.78999 +0.55	179.06	177.61	178.00	5,612
28 Feb 19	177.24001 -0.27	178.39	176.80	177.94	3,688
27 Feb 19	177.50999 -0.45	177.57	176.22	177.34	3,492
26 Feb 19	177.96001 -2.04	178.62	177.20	178.50	6,274
25 Feb 19	180.00000 +1.87	180.77	174.20	176.99	21,830
22 Feb 19	178.13000 -2.55	180.49	176.56	180.49	10,867
21 Feb 19	180.67999 -0.07	182.69	180.40	182.69	5,996
20 Feb 19	180.75000 -0.16	182.53	180.62	181.11	4,293
19 Feb 19	180.91000 -0.84	182.17	180.83	182.06	3,525
18 Feb 19	181.75000 +0.27	182.69	181.59	182.69	1,834
15 Feb 19	181.48000 +2.70	182.34	179.26	179.49	9,329
14 Feb 19	178.78000 -4.25	183.90	178.78	182.71	7,279
13 Feb 19	183.03000 +1.31	184.12	181.86	182.50	4,531
12 Feb 19	181.72000 +2.79	182.70	180.50	180.78	6,125
11 Feb 19	178.92999 +3.21	179.33	177.01	177.74	3,816
08 Feb 19	175.72000 -1.19	178.45	175.25	177.89	6,718
07 Feb 19	176.91000 -4.32	181.60	176.19	181.01	5,469
06 Feb 19	181.23000 -0.78	182.58	181.00	182.46	5,444
05 Feb 19	182.00999 -0.26	183.59	182.00	182.16	4,043
04 Feb 19	182.27000 +0.35	183.58	181.19	182.76	5,209
01 Feb 19	181.92000 +1.23	182.36	179.50	180.49	6,575
31 Jan 19	180.69000 +1.43	181.12	177.37	179.65	4,229
30 Jan 19	179.25999 +3.50	179.35	177.81	177.99	3,852
29 Jan 19	175.75999 +0.70	176.40	175.01	175.01	3,291
28 Jan 19	175.06000 -3.69	177.99	175.06	177.99	4,063
25 Jan 19	178.75000 +2.16	179.25	178.09	178.34	5,629
24 Jan 19	176.59000 +1.41	177.64	176.00	177.25	2,313
23 Jan 19	175.17999 -2.51	177.82	174.95	176.99	11,558
22 Jan 19	177.69000 -1.56	180.39	177.69	179.79	5,248
21 Jan 19	179.25000 -0.53	180.00	179.25	180.00	9,087
18 Jan 19	179.78000 +6.34	179.81	174.76	174.94	5,976
17 Jan 19	173.44000 -0.40	173.89	172.82	173.89	4,460
16 Jan 19	173.84000 +1.71	174.07	172.65	173.34	4,061
15 Jan 19	172.13000 +1.49	172.15	170.22	171.50	7,136
14 Jan 19	170.64000 +0.41	170.96	169.81	170.19	5,719
11 Jan 19	170.23000 -0.93	171.20	169.77	170.31	3,938
10 Jan 19	171.16000 +0.45	171.19	168.37	169.77	11,445
09 Jan 19	170.71001 +0.06	172.80	169.30	171.94	5,380
08 Jan 19	170.64999 -1.34	174.00	170.65	171.99	4,727
07 Jan 19	171.99001 +0.88	173.70	170.77	173.60	16,368
04 Jan 19	171.11000 +1.03	172.03	169.21	169.21	8,278
03 Jan 19	170.08000 -8.72	176.60	169.62	175.49	13,045
02 Jan 19	178.80000 +3.28	179.75	175.20	177.40	14,258
28 Dec 18	175.52000 +5.12	175.60	173.71	173.71	6,546
27 Dec 18	170.39999 -0.94	173.90	169.20	173.90	13,875
21 Dec 18	171.34000 +2.47	172.67	168.01	168.86	9,581
20 Dec 18	168.87000 -5.17	170.55	165.77	170.49	30,554
19 Dec 18	174.03999 -0.28	174.90	171.25	173.34	8,558
18 Dec 18	174.32001 -2.73	175.96	173.95	175.35	3,700
17 Dec 18	177.05000 -0.34	178.12	175.10	177.49	7,643
14 Dec 18	177.39000 -1.22	178.68	176.00	176.50	4,245
13 Dec 18	178.61000 -0.46	179.30	177.72	179.20	4,489
12 Dec 18	179.07001 -0.52	181.25	178.25	179.79	15,203
11 Dec 18	179.59000 +4.16	181.96	178.79	179.85	13,897
10 Dec 18	175.42999 -4.76	180.03	174.65	178.99	12,547
07 Dec 18	180.19000 +0.21	184.97	179.77	183.19	13,810
06 Dec 18	179.98000 -6.47	184.99	178.41	184.99	17,900
05 Dec 18	186.45000 -4.30	186.45	185.61	186.44	5,129
04 Dec 18	190.75000 -3.16	193.49	190.33	193.16	4,190
03 Dec 18	193.91000 +2.31	197.09	193.35	196.64	15,213
30 Nov 18	191.60001 +0.23	192.99	190.75	190.75	2,949
29 Nov 18	191.37000 +2.12	191.61	189.16	190.89	9,957
28 Nov 18	189.25000 +2.39	189.64	187.18	189.19	4,371
27 Nov 18	186.86000 +1.33	187.36	184.90	186.99	4,752
26 Nov 18	185.53000 +1.37	186.01	183.33	183.84	5,512
23 Nov 18	184.16000 +1.09	185.78	182.90	184.19	6,535
22 Nov 18	183.07001 -3.95	185.26	183.07	185.26	1,184
21 Nov 18	187.02000 +2.30	187.24	184.79	185.01	6,996
20 Nov 18	184.72000 -4.85	189.30	184.72	189.30	14,593
19 Nov 18	189.57001 -1.92	192.27	189.12	191.26	5,090
16 Nov 18	191.49001 +1.26	192.08	189.31	191.39	8,945
15 Nov 18	190.23000 -1.52	192.96	188.00	191.74	9,233
14 Nov 18	191.75000 -1.70	195.00	191.75	192.81	9,701
13 Nov 18	193.45000 +1.12	194.02	191.38	192.70	3,589
12 Nov 18	192.33000 -1.21	195.76	192.07	195.76	7,678
09 Nov 18	193.53999 -0.93	195.99	193.21	195.51	6,082
08 Nov 18	194.47000 +3.97	194.56	192.77	194.00	12,742
07 Nov 18	190.50000 -0.12	192.64	189.68	190.71	7,582
06 Nov 18	190.62000 +0.78	190.78	188.63	189.40	6,960
05 Nov 18	189.84000 +10.49	190.92	185.38	186.49	19,098
02 Nov 18	179.35001 -0.69	182.35	179.35	181.01	7,225
01 Nov 18	180.03999 -2.18	182.14	179.43	181.19	6,468
31 Oct 18	182.22000 +6.31	182.50	179.89	179.89	2,984
30 Oct 18	175.91000 -1.93	177.50	175.01	176.89	6,010
29 Oct 18	177.84000 +3.22	178.74	174.00	174.74	7,980
26 Oct 18	174.62000 -2.93	176.84	173.39	176.84	17,852
25 Oct 18	177.55000 +0.94	177.90	175.05	175.99	9,397
24 Oct 18	176.61000 -0.15	179.79	176.61	177.79	3,404
23 Oct 18	176.75999 -4.11	178.85	176.25	178.85	12,062
22 Oct 18	180.87000 -1.86	183.49	180.87	182.09	3,253
19 Oct 18	182.73000 +0.93	183.43	181.50	183.19	2,868
18 Oct 18	181.80000 +0.55	183.39	181.80	182.99	6,619
17 Oct 18	181.25000 -0.39	182.48	179.92	182.10	7,071
16 Oct 18	181.64000 +3.92	181.94	177.11	177.69	8,348
15 Oct 18	177.72000 -0.28	178.95	176.70	178.80	6,975
12 Oct 18	178.00000 -1.30	182.41	177.66	180.20	15,874
11 Oct 18	179.30000 -10.80	185.03	178.68	182.30	44,311
10 Oct 18	190.10001 -4.19	195.44	190.10	194.89	5,123
09 Oct 18	194.28999 +1.36	194.46	192.80	192.81	4,697
08 Oct 18	192.92999 +2.27	192.93	190.41	191.00	6,174
05 Oct 18	190.66000 +1.11	191.11	189.87	190.69	2,824
04 Oct 18	189.55000 +3.66	189.90	187.20	187.30	4,772
02 Oct 18	185.89000 -0.15	186.89	185.48	185.99	3,731
01 Oct 18	186.03999 +0.64	186.59	185.10	185.70	6,181
28 Sep 18	185.39999 -0.32	187.59	185.13	186.84	2,808
27 Sep 18	185.72000 +0.62	186.00	184.60	185.50	3,120
26 Sep 18	185.10001 -0.24	186.67	184.93	185.80	3,923
25 Sep 18	185.34000 -0.78	186.59	184.41	185.99	2,881
24 Sep 18	186.12000 -1.61	187.90	185.50	187.90	6,151
21 Sep 18	187.73000 -1.68	189.89	187.46	188.93	3,722
20 Sep 18	189.41000 +1.10	189.85	188.26	188.99	3,171
19 Sep 18	188.31000 +2.05	188.73	185.60	186.90	1,261
18 Sep 18	186.25999 +1.12	186.36	184.78	186.00	1,988
17 Sep 18	185.14000 +0.01	186.50	184.75	186.34	9,511
14 Sep 18	185.13000 +1.60	185.13	183.59	184.29	2,034
13 Sep 18	183.53000 -1.26	185.34	183.50	185.19	4,617
12 Sep 18	184.78999 -0.78	186.45	184.47	186.44	3,858
11 Sep 18	185.57001 -0.50	185.99	183.97	185.99	2,815
10 Sep 18	186.07001 +0.99	186.33	184.62	185.60	6,377
07 Sep 18	185.08000 +2.63	185.08	182.33	182.71	3,929
06 Sep 18	182.45000 +0.91	182.95	180.66	181.97	3,077
05 Sep 18	181.53999 +1.13	182.35	180.38	180.50	6,248
04 Sep 18	180.41000 -0.07	181.49	180.07	180.99	5,534
03 Sep 18	180.48000 +0.73	180.78	180.00	180.65	6,019
31 Aug 18	179.75000 -0.86	180.99	178.52	180.99	4,359
30 Aug 18	180.61000 +0.64	182.00	180.21	181.00	3,467
29 Aug 18	179.97000 +0.31	181.51	179.81	181.37	2,361
28 Aug 18	179.66000 -0.25	180.81	179.54	180.38	3,432
27 Aug 18	179.91000 +1.24	180.68	179.13	180.39	6,138
24 Aug 18	178.67000 -0.32	179.93	178.55	179.67	5,111
23 Aug 18	178.99001 +0.11	180.19	178.50	180.19	4,884
22 Aug 18	178.88000 -2.33	179.70	178.45	179.70	4,843
21 Aug 18	181.21001 -1.35	181.84	181.00	181.01	5,992
20 Aug 18	182.56000 +0.13	183.14	181.84	182.31	9,277
17 Aug 18	182.42999 +0.99	182.80	181.42	182.70	3,788
16 Aug 18	181.44000 +0.19	181.44	179.81	180.11	11,762
15 Aug 18	181.25000 +0.03	182.06	180.18	181.84	18,492
14 Aug 18	181.22000 +0.61	181.65	180.07	180.29	5,962
13 Aug 18	180.61000 -0.84	181.29	180.06	181.29	41,934
10 Aug 18	181.45000 +0.66	181.50	179.89	180.99	84,629
09 Aug 18	180.78999 +0.32	180.94	180.00	180.00	6,112
08 Aug 18	180.47000 +0.18	180.69	179.55	179.99	4,810
07 Aug 18	180.28999 +1.03	180.76	178.25	178.99	5,107
06 Aug 18	179.25999 +8.02	180.00	175.19	175.21	18,001
03 Aug 18	171.24001 +1.45	172.00	170.41	171.39	4,158
02 Aug 18	169.78999 +0.21	170.10	168.80	169.90	3,588
01 Aug 18	169.58000 +0.83	170.88	169.13	169.90	5,048
31 Jul 18	168.75000 -0.95	170.24	168.67	169.61	2,270
30 Jul 18	169.70000 -0.71	170.01	169.03	169.36	2,296
27 Jul 18	170.41000 +0.21	170.99	169.61	169.61	2,263
26 Jul 18	170.20000 +0.76	170.20	167.71	168.49	4,546
25 Jul 18	169.44000 -1.08	169.98	168.63	169.73	2,384
24 Jul 18	170.52000 +0.71	170.60	169.23	170.00	2,755
23 Jul 18	169.81000 +1.64	169.84	167.45	167.99	3,751
20 Jul 18	168.17000 -2.93	169.85	167.95	169.21	3,317
19 Jul 18	171.10001 +0.03	173.04	171.10	171.86	4,299
18 Jul 18	171.07001 +7.63	171.07	165.65	165.65	14,313
17 Jul 18	163.44000 -0.52	164.22	163.11	163.84	1,750
16 Jul 18	163.96001 +0.49	163.96	161.82	163.60	3,029
13 Jul 18	163.47501 +1.59	163.90	162.56	163.50	3,630
12 Jul 18	161.89000 -0.18	163.99	161.84	162.51	3,732
11 Jul 18	162.07500 -0.06	162.25	160.31	161.35	2,312
10 Jul 18	162.13000 +1.16	162.45	161.32	161.94	2,322
09 Jul 18	160.97000 +1.00	161.16	159.70	160.01	2,804
06 Jul 18	159.97000 +0.45	160.99	158.70	160.34	2,970
05 Jul 18	159.52000 -0.68	160.56	159.22	159.78	2,730
04 Jul 18	160.20000 -0.47	160.40	159.78	159.99	905
03 Jul 18	160.67000 -0.96	162.08	160.08	161.90	2,542
02 Jul 18	161.63000 +0.01	161.87	159.36	159.69	5,669
29 Jun 18	161.62000 +0.18	162.32	161.25	161.39	2,657
28 Jun 18	161.44000 +0.28	161.65	159.20	160.88	3,626
27 Jun 18	161.16000 +1.19	161.60	158.71	160.17	5,185
26 Jun 18	159.97000 +0.73	161.79	159.25	159.46	3,378
25 Jun 18	159.24001 -3.94	161.90	159.24	161.90	10,316
22 Jun 18	163.17999 +1.04	163.49	162.06	162.06	2,841
21 Jun 18	162.14000 -2.91	164.54	161.98	163.81	3,231
20 Jun 18	165.05000 +1.53	165.58	163.74	165.00	6,299
19 Jun 18	163.52000 -0.72	164.77	162.41	163.00	5,697
18 Jun 18	164.24500 -0.46	165.69	163.67	165.54	4,522
15 Jun 18	164.70000 -0.78	167.50	164.00	167.50	5,753
14 Jun 18	165.48000 +0.30	167.00	164.35	164.60	6,261
13 Jun 18	165.17999 -0.31	166.43	165.18	166.15	2,287
12 Jun 18	165.49001 -0.57	166.50	165.03	166.50	3,798
11 Jun 18	166.06000 +0.03	166.74	165.89	166.69	4,071
08 Jun 18	166.03000 +1.28	166.68	164.58	165.99	6,022
07 Jun 18	164.75000 +0.20	165.00	163.92	165.00	5,540
06 Jun 18	164.55000 +1.30	164.55	162.33	163.10	4,527
05 Jun 18	163.25000 -1.54	164.31	163.22	164.00	7,232
04 Jun 18	164.78999 +0.10	165.35	164.38	165.30	5,897
01 Jun 18	164.69000 -0.99	165.56	164.13	164.60	6,030
31 May 18	165.67999 +0.28	166.88	164.94	166.09	1,298
30 May 18	165.39999 +0.10	165.93	164.39	164.86	2,333
29 May 18	165.30000 -1.48	167.52	165.27	166.51	5,644
28 May 18	166.78000 +0.05	167.50	166.50	166.89	1,524
25 May 18	166.73000 +0.66	168.00	165.51	167.34	3,499
24 May 18	166.07001 -1.02	167.99	165.50	166.53	3,524
23 May 18	167.09000 -1.03	168.88	166.68	168.87	3,908
22 May 18	168.12000 +0.68	168.95	167.18	168.92	3,803
18 May 18	167.44000 -0.02	168.40	166.92	167.70	5,055
17 May 18	167.46001 +0.03	168.00	166.54	167.79	1,649
16 May 18	167.42999 +0.35	167.80	166.53	167.14	2,013
15 May 18	167.08000 -0.21	167.99	166.22	166.94	4,583
14 May 18	167.28999 -1.43	168.00	166.25	167.74	2,572
11 May 18	168.72000 +0.41	169.35	167.40	169.11	3,353
10 May 18	168.31000 +1.67	169.10	167.32	167.99	1,524
09 May 18	166.64000 +0.25	167.20	165.40	166.29	4,327
08 May 18	166.39000 +1.89	166.39	165.01	165.70	3,578
07 May 18	164.50000 +1.60	165.80	164.21	164.89	11,810
04 May 18	162.89999 +2.37	162.90	158.84	160.10	5,490
03 May 18	160.53000 -2.29	161.85	158.82	161.79	5,074
02 May 18	162.82001 +0.32	163.90	161.37	163.34	4,714
30 Apr 18	162.50000 -1.02	163.80	162.26	163.14	2,148
27 Apr 18	163.52000 +1.89	163.98	161.86	163.09	2,700
26 Apr 18	161.63000 +1.28	163.11	160.57	162.00	4,621
25 Apr 18	160.35001 -3.34	161.99	159.91	160.60	2,271
24 Apr 18	163.69000 -0.09	164.20	162.18	162.18	2,925
23 Apr 18	163.78000 +1.00	164.00	162.60	162.60	2,174
20 Apr 18	162.78000 +0.93	164.00	161.90	162.85	1,112
19 Apr 18	161.85001 +0.10	162.69	160.75	161.74	3,137
18 Apr 18	161.75000 -0.29	162.40	161.01	161.40	1,485
17 Apr 18	162.03999 +0.05	162.59	159.87	160.95	4,183
16 Apr 18	161.99001 +1.75	161.99	159.67	160.06	6,883
13 Apr 18	160.24001 -0.70	162.15	159.44	161.49	3,296
12 Apr 18	160.94000 +1.86	161.09	157.41	158.01	3,559
11 Apr 18	159.08000 -2.42	160.00	157.64	160.00	7,166
10 Apr 18	161.50000 +0.91	161.59	159.40	160.21	3,256
09 Apr 18	160.59000 +0.07	161.63	159.00	160.50	4,664
06 Apr 18	160.52000 -5.04	164.00	160.00	163.79	5,845
05 Apr 18	165.56000 +5.56	165.56	163.36	163.51	6,121
04 Apr 18	160.00000 +0.86	160.99	158.00	160.99	7,306
03 Apr 18	159.14000 -3.28	160.57	158.50	159.09	4,592
29 Mar 18	162.42000 +3.61	162.96	159.61	160.29	2,155
28 Mar 18	158.81000 -2.95	159.59	157.00	158.05	3,484
27 Mar 18	161.75999 +4.34	162.59	160.00	160.99	8,145
26 Mar 18	157.42000 -1.45	160.03	156.80	157.80	7,676
23 Mar 18	158.87000 -4.43	161.43	158.69	160.01	12,417
22 Mar 18	163.30000 -4.28	166.71	162.00	165.60	6,797
21 Mar 18	167.58000 +0.86	167.58	166.05	167.44	1,420
20 Mar 18	166.72000 +1.07	167.10	165.11	165.89	4,492
19 Mar 18	165.64999 -3.05	169.37	165.65	168.02	10,801
16 Mar 18	168.70000 -0.84	170.00	168.27	168.27	1,766
15 Mar 18	169.53999 +1.58	169.93	167.44	168.20	2,471
14 Mar 18	167.96001 -2.56	170.00	167.56	170.00	2,783
13 Mar 18	170.52000 -1.11	173.00	169.72	172.40	7,587
12 Mar 18	171.63000 +1.75	174.19	171.61	173.11	2,741
09 Mar 18	169.88000 +4.80	170.21	166.00	166.00	4,985
08 Mar 18	165.08000 +1.13	165.99	163.76	163.99	2,963
07 Mar 18	163.95000 +0.29	164.25	162.01	163.41	2,701
06 Mar 18	163.66000 -1.03	166.30	163.40	166.00	4,252
05 Mar 18	164.69000 +2.29	164.91	162.00	162.01	10,154
02 Mar 18	162.39999 -6.99	164.90	161.40	164.90	8,597
01 Mar 18	169.39000 -2.64	170.68	169.30	170.50	6,649
28 Feb 18	172.03000 -1.58	173.31	170.08	171.74	6,314
27 Feb 18	173.61000 +4.30	173.76	171.00	171.11	6,028
26 Feb 18	169.31000 +5.40	169.90	164.74	166.00	9,256
23 Feb 18	163.91000 -0.70	164.49	163.01	164.40	1,875
22 Feb 18	164.61000 -0.86	164.98	162.85	163.39	780
21 Feb 18	165.47000 +0.06	165.75	163.88	165.00	1,526
20 Feb 18	165.41000 +1.01	165.41	164.01	165.10	3,107
19 Feb 18	164.39999 -0.18	165.45	164.03	165.30	2,793
16 Feb 18	164.58000 +3.18	164.74	162.60	162.60	5,610
15 Feb 18	161.39999 +2.80	162.60	160.71	161.50	11,643
14 Feb 18	158.60001 -0.36	162.27	158.60	161.00	5,667
13 Feb 18	158.96001 -2.64	161.60	158.73	161.60	5,158
12 Feb 18	161.60001 +3.80	162.80	160.03	161.25	4,728
09 Feb 18	157.80000 -3.64	160.47	156.02	156.80	10,482
08 Feb 18	161.44000 -3.77	164.59	160.13	163.40	6,961
07 Feb 18	165.21001 +6.61	166.26	161.70	161.98	10,527
06 Feb 18	158.60001 -7.30	162.62	152.05	153.00	33,918
05 Feb 18	165.89999 -5.70	167.19	163.53	167.00	21,533
02 Feb 18	171.60001 -1.60	174.39	171.60	174.25	6,084
01 Feb 18	173.20000 +1.60	173.69	171.51	173.60	5,194
31 Jan 18	171.60001 -2.80	173.80	171.40	172.95	1,164
30 Jan 18	174.39999 -0.60	174.80	171.81	174.00	8,135
29 Jan 18	175.00000 +1.20	175.80	174.40	175.60	3,553
26 Jan 18	173.80000 +1.60	174.00	172.40	173.00	1,207
25 Jan 18	172.20000 -2.20	175.00	172.20	173.60	4,559
24 Jan 18	174.39999 -0.80	176.20	174.40	175.80	1,909
23 Jan 18	175.20000 +0.40	177.60	173.20	176.20	11,833
22 Jan 18	174.80000 +0.80	175.40	173.60	174.40	6,663
19 Jan 18	174.00000 -0.60	175.60	173.60	174.40	3,263
18 Jan 18	174.60001 +0.20	176.20	174.60	175.20	5,132
17 Jan 18	174.39999 +0.60	174.40	172.00	172.80	3,557
16 Jan 18	173.80000 +2.20	175.20	171.80	172.00	5,330
15 Jan 18	171.60001 -0.20	172.60	170.80	172.60	7,287
12 Jan 18	171.80000 +0.20	172.00	170.40	172.00	5,726
11 Jan 18	171.60001 +0.40	172.80	171.00	172.20	4,550
10 Jan 18	171.20000 +0.80	171.20	168.20	170.20	7,552
09 Jan 18	170.39999 +1.60	171.40	169.60	169.80	5,805
08 Jan 18	168.80000 +2.80	168.80	166.80	168.20	4,769
05 Jan 18	166.00000 -0.40	168.00	165.80	167.20	6,719
04 Jan 18	166.39999 +1.40	167.60	165.80	166.40	4,741
03 Jan 18	165.00000 +1.00	165.60	164.00	164.20	5,309
02 Jan 18	164.00000 -3.00	165.60	163.80	165.60	5,694
29 Dec 17	167.00000 +0.40	167.15	166.55	166.65	1,589
28 Dec 17	166.60001 -0.05	167.40	166.30	166.30	1,370
27 Dec 17	166.64999 +0.05	168.20	164.35	166.80	3,662
22 Dec 17	166.60001 -1.10	168.30	166.60	168.00	2,750
21 Dec 17	167.70000 +0.75	167.85	166.25	166.45	2,397
20 Dec 17	166.95000 -1.35	168.55	166.70	167.70	3,092
19 Dec 17	168.30000 -0.45	169.65	168.10	169.45	6,015
18 Dec 17	168.75000 -0.40	169.50	168.50	168.90	6,963
15 Dec 17	169.14999 +1.85	169.15	166.50	167.40	3,896
14 Dec 17	167.30000 -1.95	167.90	166.95	167.50	3,702
13 Dec 17	169.25000 +0.30	169.95	169.00	169.10	5,066
12 Dec 17	168.95000 +2.75	169.20	166.80	166.85	2,946
11 Dec 17	166.20000 -0.15	167.30	165.80	167.30	2,868
08 Dec 17	166.35001 +0.18	167.85	166.20	167.00	1,294
07 Dec 17	166.17500 -0.57	166.55	165.40	166.10	4,068
06 Dec 17	166.75000 -0.45	166.80	164.80	165.15	4,286
05 Dec 17	167.20000 -0.32	167.40	165.80	166.45	4,572
04 Dec 17	167.52499 +7.57	168.30	163.85	165.50	7,051
01 Dec 17	159.95000 -1.20	164.10	159.95	162.15	5,484
30 Nov 17	161.14999 +0.05	161.30	159.75	159.80	3,207
29 Nov 17	161.10001 +5.20	161.95	157.35	157.35	6,194
28 Nov 17	155.89999 +2.50	156.10	154.10	154.50	3,288
27 Nov 17	153.39999 +0.55	153.50	152.50	152.65	2,653
24 Nov 17	152.85001 -1.65	154.75	152.85	154.75	5,080
23 Nov 17	154.50000 -0.15	154.90	154.00	154.00	564
22 Nov 17	154.64999 -1.50	156.20	154.65	156.00	2,951
21 Nov 17	156.14999 +1.80	156.35	154.20	154.50	4,278
20 Nov 17	154.35001 +0.85	154.50	153.05	153.55	1,692
17 Nov 17	153.50000 -1.30	154.95	153.25	154.65	2,484
16 Nov 17	154.80000 +0.45	156.45	153.55	155.30	3,297
15 Nov 17	154.35001 -1.75	155.40	153.35	155.40	9,196
14 Nov 17	156.10001 -2.30	158.05	155.45	157.25	4,234
13 Nov 17	158.39999 +1.45	158.60	156.80	157.65	3,592
10 Nov 17	156.95000 -0.10	159.25	156.40	158.75	7,468
09 Nov 17	157.05000 -2.45	159.40	156.90	158.85	6,861
08 Nov 17	159.50000 -2.05	161.25	159.50	160.55	2,866
07 Nov 17	161.55000 +0.25	162.35	160.70	160.95	2,735
06 Nov 17	161.30000 -0.65	161.60	159.75	160.80	8,612
03 Nov 17	161.95000 +0.95	162.50	160.95	162.35	3,775
02 Nov 17	161.00000 +0.00	161.30	159.25	161.00	5,553
01 Nov 17	161.00000 -0.55	161.90	160.80	161.45	4,693
30 Oct 17	161.55000 -0.90	162.80	161.50	162.80	2,205
27 Oct 17	162.45000 +1.30	162.80	161.40	162.45	1,781
26 Oct 17	161.14999 +1.35	161.70	159.10	159.10	1,712
25 Oct 17	159.80000 -2.00	161.60	159.05	161.40	2,506
24 Oct 17	161.80000 +0.45	162.00	160.90	161.00	2,017
23 Oct 17	161.35001 +1.60	161.40	160.15	160.50	2,521
20 Oct 17	159.75000 +2.05	159.75	158.50	158.50	3,247
19 Oct 17	157.70000 -1.85	159.20	157.45	159.20	2,115
18 Oct 17	159.55000 +0.05	160.10	158.90	159.70	2,374
17 Oct 17	159.50000 +0.25	160.15	159.35	159.95	2,551
16 Oct 17	159.25000 +1.05	159.60	158.90	159.45	4,082
13 Oct 17	158.20000 +0.55	158.35	157.00	158.00	2,262
12 Oct 17	157.64999 -0.65	158.35	157.45	158.20	1,704
11 Oct 17	158.30000 -0.65	159.45	157.40	159.20	3,450
10 Oct 17	158.95000 -0.55	159.80	158.75	159.05	3,705
09 Oct 17	159.50000 +0.60	160.20	159.40	160.05	2,193
06 Oct 17	158.89999 -0.70	160.75	158.90	160.00	2,628
05 Oct 17	159.60001 +1.20	159.60	157.50	157.50	4,793
04 Oct 17	158.39999 +1.60	158.50	157.55	158.00	2,400
02 Oct 17	156.80000 +2.10	156.95	155.80	156.25	4,171
29 Sep 17	154.70000 -0.65	155.90	154.40	155.45	1,380
28 Sep 17	155.35001 -0.30	156.40	154.75	156.40	2,737
27 Sep 17	155.64999 +0.60	156.25	154.55	154.55	2,891
26 Sep 17	155.05000 +1.90	155.05	153.80	154.25	3,098
25 Sep 17	153.14999 +1.20	153.35	152.30	152.95	2,748
22 Sep 17	151.95000 -1.95	153.25	151.85	153.00	1,661
21 Sep 17	153.89999 +0.90	154.60	153.70	154.00	1,668
20 Sep 17	153.00000 +0.60	153.10	152.10	152.10	1,097
19 Sep 17	152.39999 +0.90	152.45	150.90	150.90	3,530
18 Sep 17	151.50000 +1.35	151.50	150.65	151.45	2,633
15 Sep 17	150.14999 -0.25	150.20	148.90	150.20	5,171
14 Sep 17	150.39999 +0.00	151.55	150.25	150.35	3,210
13 Sep 17	150.39999 +1.70	150.40	148.00	148.70	2,656
12 Sep 17	148.70000 +0.15	149.75	148.70	149.45	4,159
11 Sep 17	148.55000 +2.95	149.35	146.60	146.60	3,194
08 Sep 17	145.60001 +1.35	145.85	143.30	144.50	9,612
07 Sep 17	144.25000 -3.90	148.45	144.15	148.05	13,645
06 Sep 17	148.14999 -1.55	149.00	148.10	148.70	2,361
05 Sep 17	149.70000 -1.65	151.90	149.60	151.10	2,039
04 Sep 17	151.35001 -0.80	151.80	150.60	151.35	4,386
01 Sep 17	152.14999 +0.05	153.15	151.30	152.50	3,466
31 Aug 17	152.10001 +1.25	152.80	151.40	151.40	3,179
30 Aug 17	150.85001 +3.05	150.85	149.65	149.90	3,108
29 Aug 17	147.80000 -1.50	148.70	146.80	148.70	8,362
28 Aug 17	149.30000 -1.70	151.10	149.15	150.90	6,079
25 Aug 17	151.00000 -0.05	152.05	150.80	151.15	1,686
24 Aug 17	151.05000 -1.40	153.20	151.05	153.20	2,283
23 Aug 17	152.45000 -0.05	153.40	152.15	153.10	3,173
22 Aug 17	152.50000 +1.90	152.55	151.30	151.70	1,053
21 Aug 17	150.60001 -0.90	151.40	150.25	151.10	1,615
18 Aug 17	151.50000 -0.50	151.50	149.85	151.15	3,931
17 Aug 17	152.00000 -0.30	152.95	151.30	151.30	2,044
16 Aug 17	152.30000 +0.80	152.40	151.75	151.90	1,622
15 Aug 17	151.50000 +1.00	152.25	151.25	151.60	2,859
14 Aug 17	150.50000 +0.90	150.50	148.75	149.00	1,473
11 Aug 17	149.60001 -1.60	150.00	148.90	149.60	4,488
10 Aug 17	151.20000 +0.05	151.85	150.20	151.80	3,157
09 Aug 17	151.14999 -0.70	151.30	149.25	150.25	4,601
08 Aug 17	151.85001 +1.40	151.85	149.95	150.95	3,301
07 Aug 17	150.45000 -1.80	151.35	149.60	151.20	9,471
04 Aug 17	152.25000 +2.55	152.55	150.55	150.60	3,338
03 Aug 17	149.70000 -0.20	150.45	149.50	149.85	2,292
02 Aug 17	149.89999 +1.35	149.90	148.95	149.40	3,679
01 Aug 17	148.55000 +0.25	148.90	148.00	148.50	6,738
31 Jul 17	148.30000 +0.70	148.70	148.20	148.50	1,445
28 Jul 17	147.60001 -0.40	148.10	146.65	148.00	2,083
27 Jul 17	148.00000 -0.80	148.50	147.50	148.00	3,107
26 Jul 17	148.80000 +0.20	149.20	148.15	148.90	1,601
25 Jul 17	148.60001 +1.40	148.65	147.00	147.45	1,941
24 Jul 17	147.20000 +0.20	147.35	146.70	147.10	2,421
21 Jul 17	147.00000 +0.00	147.65	146.75	147.10	5,011
20 Jul 17	147.00000 -1.40	149.95	147.00	149.00	1,938
19 Jul 17	148.39999 +1.45	148.80	147.40	147.40	682
18 Jul 17	146.95000 -1.45	148.20	146.50	148.00	4,918
17 Jul 17	148.39999 +1.15	148.70	147.50	148.50	5,002
14 Jul 17	147.25000 -1.70	149.30	147.15	149.00	2,954
13 Jul 17	148.95000 +0.30	149.75	148.45	149.00	2,085
12 Jul 17	148.64999 +1.10	148.95	147.70	147.90	4,993
11 Jul 17	147.55000 -2.70	149.90	147.50	149.90	4,546
10 Jul 17	150.25000 +0.65	150.80	149.90	150.15	2,888
07 Jul 17	149.60001 -0.50	150.30	148.65	149.50	3,835
06 Jul 17	150.10001 -1.90	151.85	150.10	151.85	2,483
05 Jul 17	152.00000 +0.15	152.30	151.00	151.35	2,969
04 Jul 17	151.85001 +0.10	151.90	151.20	151.30	843
03 Jul 17	151.75000 +3.25	151.90	148.90	149.25	3,975
30 Jun 17	148.50000 -0.40	149.35	148.00	148.00	2,879
29 Jun 17	148.89999 -0.55	150.50	148.75	149.65	8,699
28 Jun 17	149.45000 +0.75	149.45	147.00	147.50	5,813
27 Jun 17	148.70000 -0.45	150.10	147.85	149.50	5,698
26 Jun 17	149.14999 -0.70	150.45	149.15	149.50	3,601
23 Jun 17	149.85001 -1.90	151.95	149.85	151.20	4,051
22 Jun 17	151.75000 -0.70	153.25	150.95	151.60	2,678
21 Jun 17	152.45000 -1.25	153.45	152.45	153.05	2,532
20 Jun 17	153.70000 +0.00	154.50	153.20	154.00	1,158
19 Jun 17	153.70000 +1.10	153.90	152.05	152.95	2,762
16 Jun 17	152.60001 +0.00	153.85	152.05	153.00	2,079
15 Jun 17	152.60001 +1.60	153.20	151.85	153.00	3,888
14 Jun 17	151.00000 -1.70	153.35	150.45	153.00	4,809
13 Jun 17	152.70000 +1.20	152.90	151.95	152.25	2,909
12 Jun 17	151.50000 +0.85	152.20	151.00	151.20	2,615
09 Jun 17	150.64999 +1.25	150.90	148.90	149.30	3,925
08 Jun 17	149.39999 +1.60	149.90	147.60	148.20	5,193
07 Jun 17	147.80000 +0.35	148.40	147.20	147.20	3,346
06 Jun 17	147.45000 -0.05	148.60	147.20	147.80	2,210
02 Jun 17	147.50000 +0.70	149.20	147.15	148.70	5,852
01 Jun 17	146.80000 +0.00	147.95	146.80	147.20	6,494
31 May 17	146.80000 -0.50	147.95	146.50	147.90	6,152
30 May 17	147.30000 -1.20	149.15	147.10	149.00	7,822
29 May 17	148.50000 +0.75	149.00	148.15	148.35	2,858
26 May 17	147.75000 +0.60	148.30	146.95	147.25	3,613
25 May 17	147.14999 -0.55	147.55	146.80	147.30	1,751
24 May 17	147.70000 +0.65	148.50	147.20	148.20	4,950
23 May 17	147.05000 +0.80	147.85	146.70	147.00	6,443
22 May 17	146.25000 +0.35	147.85	145.95	146.90	9,066
19 May 17	145.89999 +0.45	145.95	144.25	145.50	8,079
18 May 17	145.45000 -0.55	146.20	144.35	145.85	10,407
17 May 17	146.00000 -1.65	146.65	144.90	146.50	12,398
16 May 17	147.64999 -1.75	149.00	147.30	149.00	8,201
15 May 17	149.39999 +0.40	149.95	148.65	149.60	10,602
12 May 17	149.00000 -0.80	150.35	148.55	149.85	6,562
11 May 17	149.80000 -0.80	150.75	149.30	150.75	4,993
10 May 17	150.60001 -0.40	150.65	149.50	150.40	7,776
09 May 17	151.00000 -0.15	152.00	150.75	151.65	6,027
08 May 17	151.14999 +0.00	152.35	150.10	151.90	14,353
05 May 17	151.14999 -1.60	152.55	151.10	151.75	9,453
04 May 17	152.75000 +0.20	153.75	152.65	153.45	5,399
03 May 17	152.55000 +0.35	152.70	151.65	152.05	5,195
02 May 17	152.20000 +0.40	152.30	151.05	151.70	9,555
28 Apr 17	151.80000 -1.05	153.45	151.70	153.45	4,894
27 Apr 17	152.85001 -1.85	154.40	152.30	153.95	10,145
26 Apr 17	154.70000 +1.40	154.70	153.05	153.05	3,599
25 Apr 17	153.30000 +1.65	153.90	152.25	152.50	4,923
24 Apr 17	151.64999 -1.85	152.90	151.65	152.60	12,113
21 Apr 17	153.50000 +1.45	154.55	153.40	154.25	3,024
20 Apr 17	152.05000 -0.45	152.40	151.25	151.95	4,769
19 Apr 17	152.50000 -0.30	153.60	152.30	152.95	2,766
18 Apr 17	152.80000 -2.20	154.80	152.70	154.80	6,674
13 Apr 17	155.00000 -0.40	155.50	154.55	155.10	2,898
12 Apr 17	155.39999 +0.10	156.75	155.20	156.30	2,651
11 Apr 17	155.30000 -1.50	157.35	155.30	157.15	2,702
10 Apr 17	156.80000 +0.35	157.55	156.80	157.40	2,500
07 Apr 17	156.45000 +0.25	156.85	155.70	156.40	4,297
06 Apr 17	156.20000 -0.55	156.20	154.90	155.00	6,917
05 Apr 17	156.75000 +0.25	157.50	156.05	156.50	4,168
04 Apr 17	156.50000 +1.00	156.65	156.00	156.10	1,892
03 Apr 17	155.50000 -0.90	156.95	155.50	156.70	7,332
31 Mar 17	156.39999 +0.60	156.85	155.95	156.20	3,918
30 Mar 17	155.80000 +0.50	156.05	154.70	155.25	5,035
29 Mar 17	155.30000 +0.95	156.70	155.20	156.10	5,790
28 Mar 17	154.35001 +0.70	155.25	153.10	154.50	5,957
27 Mar 17	153.64999 -3.35	154.30	152.25	154.20	10,656
24 Mar 17	157.00000 -1.70	158.05	156.80	158.05	2,894
23 Mar 17	158.70000 +1.75	158.70	156.80	156.90	3,720
22 Mar 17	156.95000 -0.65	157.05	155.60	156.35	12,543
21 Mar 17	157.60001 -3.15	159.85	156.55	159.75	14,990
20 Mar 17	160.75000 +0.05	161.10	159.65	160.65	9,009
17 Mar 17	160.70000 -1.45	162.30	160.40	161.75	9,529
16 Mar 17	162.14999 -1.65	163.70	162.00	163.45	6,579
15 Mar 17	163.80000 +0.00	164.95	163.40	164.50	4,514
14 Mar 17	163.80000 -0.80	165.40	163.70	165.40	8,434
13 Mar 17	164.60001 -0.20	165.00	163.05	163.85	11,630
10 Mar 17	164.80000 -0.90	166.50	164.40	166.00	6,146
09 Mar 17	165.70000 -0.30	166.40	165.15	166.40	6,315
08 Mar 17	166.00000 +0.05	166.90	165.55	165.60	8,223
07 Mar 17	165.95000 +0.75	166.20	165.35	165.70	4,800
06 Mar 17	165.20000 -1.05	166.15	164.50	165.50	7,254
03 Mar 17	166.25000 -1.20	167.10	165.80	167.00	8,356
02 Mar 17	167.45000 +1.60	169.35	167.30	168.20	10,850
01 Mar 17	165.85001 +4.40	166.50	163.05	163.25	18,632
28 Feb 17	161.45000 +0.70	162.05	160.85	161.30	7,964
27 Feb 17	160.75000 +0.70	161.95	160.75	161.45	11,971
24 Feb 17	160.05000 -0.20	160.85	159.35	160.50	5,788
23 Feb 17	160.25000 -0.20	161.00	159.75	160.90	7,001
22 Feb 17	160.45000 -0.25	161.30	160.10	160.90	5,221
21 Feb 17	160.70000 +1.45	161.00	159.65	159.90	14,774
20 Feb 17	159.25000 +1.80	159.60	159.10	159.40	8,257
17 Feb 17	157.45000 +1.25	157.70	156.50	157.60	6,089
16 Feb 17	156.20000 -1.55	158.05	155.60	158.05	6,332
15 Feb 17	157.75000 +0.70	159.00	157.10	158.30	9,361
14 Feb 17	157.05000 +1.20	157.05	155.85	156.55	6,471
13 Feb 17	155.85001 +1.95	156.25	154.35	154.95	3,955
10 Feb 17	153.89999 +0.15	155.10	153.90	154.45	4,620
09 Feb 17	153.75000 +1.45	153.75	152.20	152.85	4,326
08 Feb 17	152.30000 -0.25	153.60	151.60	153.10	8,739
07 Feb 17	152.55000 +0.25	153.65	152.55	153.15	4,228
06 Feb 17	152.30000 +0.20	153.15	152.25	152.75	4,622
03 Feb 17	152.10001 +1.55	152.75	151.00	151.85	6,981
02 Feb 17	150.55000 -2.15	152.45	150.05	151.45	6,446
01 Feb 17	152.70000 +1.35	153.65	152.40	152.85	9,400
31 Jan 17	151.35001 -1.50	154.00	151.30	154.00	3,247
30 Jan 17	152.85001 -0.15	154.25	152.85	153.55	3,310
27 Jan 17	153.00000 -1.40	154.95	152.90	154.75	8,109
26 Jan 17	154.39999 +3.25	154.65	153.30	153.50	9,223
25 Jan 17	151.14999 +2.35	151.15	150.00	150.10	6,128
24 Jan 17	148.80000 +0.40	148.90	147.60	148.00	3,751
23 Jan 17	148.39999 -1.55	149.60	147.75	148.95	13,734
20 Jan 17	149.95000 -0.50	150.90	149.60	149.75	6,517
19 Jan 17	150.45000 +0.50	151.80	150.15	150.50	4,225
18 Jan 17	149.95000 -0.20	150.50	149.10	149.70	3,291
17 Jan 17	150.14999 -2.80	152.25	149.90	152.25	8,754
16 Jan 17	152.95000 -0.20	153.35	152.60	152.85	6,704
13 Jan 17	153.14999 +2.55	153.60	151.00	151.55	6,852
12 Jan 17	150.60001 -3.85	152.90	150.25	152.90	4,819
11 Jan 17	154.45000 +1.20	155.05	152.65	153.25	3,936
10 Jan 17	153.25000 -0.65	153.70	152.45	153.30	4,809
09 Jan 17	153.89999 -0.90	155.75	153.70	155.60	4,254
06 Jan 17	154.80000 +1.10	155.30	153.95	154.50	3,294
05 Jan 17	153.70000 -2.20	156.80	153.40	155.50	6,584
04 Jan 17	155.89999 -1.40	157.80	155.90	157.80	3,629
03 Jan 17	157.30000 +0.00	159.00	156.60	157.15	7,837
02 Jan 17	157.30000 +3.30	157.30	155.05	155.45	6,185
30 Dec 16	154.00000 -1.80	155.35	148.10	155.15	15,055
29 Dec 16	155.80000 -3.60	157.45	155.80	156.90	3,968
28 Dec 16	159.39999 +0.75	159.40	157.55	157.85	5,407
27 Dec 16	158.64999 +1.15	158.65	157.55	158.60	6,648
23 Dec 16	157.50000 -0.80	159.50	157.50	158.80	2,035
22 Dec 16	158.30000 -1.70	159.10	157.90	159.10	2,231
21 Dec 16	160.00000 +0.15	160.35	158.60	160.35	3,475
20 Dec 16	159.85001 +1.50	160.40	159.40	159.40	3,621
19 Dec 16	158.35001 +0.35	158.95	157.65	158.15	6,361
16 Dec 16	158.00000 -2.30	159.70	157.70	159.00	5,774
15 Dec 16	160.30000 +5.15	160.30	157.20	157.95	6,072
14 Dec 16	155.14999 -1.00	157.15	155.15	156.65	4,113
13 Dec 16	156.14999 -0.90	157.05	155.60	156.55	4,983
12 Dec 16	157.05000 +2.20	157.05	154.65	156.40	10,376
09 Dec 16	154.85001 +0.35	156.20	154.30	154.30	7,894
08 Dec 16	154.50000 +3.50	155.85	152.05	152.85	7,793
07 Dec 16	151.00000 +1.10	151.10	150.20	150.30	6,891
06 Dec 16	149.89999 +0.90	149.90	148.55	149.00	3,096
05 Dec 16	149.00000 +0.30	150.80	148.55	150.70	5,036
02 Dec 16	148.70000 -1.35	150.50	148.70	150.00	5,537
01 Dec 16	150.05000 +0.35	150.40	148.00	148.70	4,191
30 Nov 16	149.70000 +0.70	149.85	148.05	148.10	2,482
29 Nov 16	149.00000 -0.60	149.05	147.85	148.40	3,316
28 Nov 16	149.60001 +0.45	149.60	147.90	148.50	5,141
25 Nov 16	149.14999 -1.45	150.35	148.80	150.00	6,379
24 Nov 16	150.60001 +1.20	151.00	149.65	150.25	3,507
23 Nov 16	149.39999 -0.15	151.00	149.00	149.60	4,610
22 Nov 16	149.55000 +0.85	149.90	149.05	149.60	3,194
21 Nov 16	148.70000 -0.40	149.00	148.05	149.00	4,155
18 Nov 16	149.10001 +0.80	149.80	148.50	149.50	3,886
17 Nov 16	148.30000 +1.80	148.30	146.20	146.40	6,885
16 Nov 16	146.50000 +0.45	147.30	145.95	147.30	2,936
15 Nov 16	146.05000 -1.35	147.20	145.30	147.15	5,235
14 Nov 16	147.39999 +3.90	147.75	145.30	146.00	8,118
11 Nov 16	143.50000 +2.45	143.60	141.65	143.15	6,003
10 Nov 16	141.05000 +5.20	142.30	137.85	138.30	17,934
09 Nov 16	135.85001 +3.00	135.85	128.20	129.45	9,856
08 Nov 16	132.85001 +0.65	133.50	132.00	132.00	4,392
07 Nov 16	132.20000 +3.25	132.50	129.95	131.75	4,287
04 Nov 16	128.95000 -0.60	130.40	128.30	129.65	1,181
03 Nov 16	129.55000 +0.55	130.25	128.30	128.60	1,130
02 Nov 16	129.00000 -1.35	129.80	128.90	129.05	1,469
01 Nov 16	130.35001 -1.04	132.20	130.35	132.20	2,318
31 Oct 16	131.38699 -1.16	132.11	131.39	131.90	1,269
28 Oct 16	132.55000 +0.40	132.65	131.55	132.65	2,041
27 Oct 16	132.14999 -0.05	132.50	131.55	131.70	2,365
26 Oct 16	132.20000 +0.35	132.30	130.85	131.65	3,408
25 Oct 16	131.85001 -0.85	133.50	131.85	132.00	5,113
24 Oct 16	132.70000 +1.05	133.05	132.45	132.55	2,209
21 Oct 16	131.64999 -0.85	132.75	131.30	132.75	2,463
20 Oct 16	132.50000 -0.05	132.50	131.45	132.20	2,692
19 Oct 16	132.55000 +1.20	132.95	131.10	131.35	1,345
18 Oct 16	131.35001 +0.10	132.05	130.95	131.40	1,669
17 Oct 16	131.25000 -0.05	132.00	130.90	131.00	1,547
14 Oct 16	131.30000 +2.20	131.30	130.00	130.40	2,867
13 Oct 16	129.10001 -2.55	131.35	128.90	130.80	1,991
12 Oct 16	131.64999 +1.60	131.70	130.30	130.45	1,851
11 Oct 16	130.05000 -0.30	131.00	130.05	130.70	547
10 Oct 16	130.35001 +0.95	130.45	129.25	129.30	1,377
07 Oct 16	129.39999 +1.00	129.40	128.55	129.25	1,665
06 Oct 16	128.39999 +0.15	129.25	128.30	129.00	1,156
05 Oct 16	128.25000 -0.45	128.35	127.40	127.75	2,356
04 Oct 16	128.70000 -0.60	129.80	128.60	129.20	2,478
30 Sep 16	129.30000 +0.10	129.40	128.00	128.10	2,901
29 Sep 16	129.20000 +0.40	129.75	129.00	129.50	363
28 Sep 16	128.80000 +0.00	130.30	128.70	129.65	1,773
27 Sep 16	128.80000 +0.45	129.15	128.55	128.75	1,180
26 Sep 16	128.35001 -1.40	129.25	127.80	129.25	4,650
23 Sep 16	129.75000 -0.50	131.00	129.75	131.00	2,742
22 Sep 16	130.25000 -0.50	130.95	130.25	130.65	2,308
21 Sep 16	130.75000 +0.85	130.95	130.20	130.95	1,076
20 Sep 16	129.89999 -0.60	131.50	129.65	130.35	1,775
19 Sep 16	130.50000 +0.30	130.90	130.00	130.15	746
16 Sep 16	130.20000 +0.10	130.95	129.85	130.15	2,083
15 Sep 16	130.10001 +0.10	130.30	129.50	129.60	1,838
14 Sep 16	130.00000 -0.75	131.50	129.85	130.70	1,839
13 Sep 16	130.75000 +0.15	132.60	130.00	132.30	2,913
12 Sep 16	130.60001 -2.05	130.70	129.10	129.55	5,649
09 Sep 16	132.64999 -0.15	132.95	132.35	132.90	747
08 Sep 16	132.80000 -0.25	133.45	132.00	133.00	2,484
07 Sep 16	133.05000 -0.35	134.40	133.05	133.90	3,036
06 Sep 16	133.39999 -1.95	135.55	133.00	135.00	2,354
05 Sep 16	135.35001 +0.55	135.40	134.80	135.40	870
02 Sep 16	134.80000 +1.45	134.95	134.10	134.80	1,272
01 Sep 16	133.35001 -0.60	135.60	133.35	135.10	3,323
31 Aug 16	133.95000 -0.55	135.00	133.95	135.00	4,755
30 Aug 16	134.50000 +0.75	134.75	133.30	134.00	860
29 Aug 16	133.75000 +1.80	133.80	131.60	131.60	2,619
26 Aug 16	131.95000 +0.30	132.45	131.05	131.65	6,078
25 Aug 16	131.64999 -0.35	132.00	131.30	132.00	2,234
24 Aug 16	132.00000 +0.30	132.30	131.55	131.80	2,922
23 Aug 16	131.70000 +0.55	131.75	130.65	131.60	2,075
22 Aug 16	131.14999 +0.00	132.30	130.80	131.80	1,992
19 Aug 16	131.14999 -0.40	131.50	130.75	131.30	1,499
18 Aug 16	131.55000 +0.15	132.10	131.35	132.10	1,791
17 Aug 16	131.39999 +0.30	131.40	130.45	130.80	1,787
16 Aug 16	131.10001 -0.90	132.15	130.00	131.75	3,443
15 Aug 16	132.00000 -0.15	132.95	131.80	132.70	2,620
12 Aug 16	132.14999 -0.05	132.85	131.20	132.50	3,433
11 Aug 16	132.20000 +0.85	132.20	131.05	131.95	2,379
10 Aug 16	131.35001 -0.90	132.30	131.10	132.00	3,220
09 Aug 16	132.25000 +1.50	132.25	131.20	131.60	2,086
08 Aug 16	130.75000 -0.15	132.15	130.70	130.70	3,130
05 Aug 16	130.89999 +2.25	130.95	128.55	129.00	1,500
04 Aug 16	128.64999 +0.45	129.60	128.50	129.30	962
03 Aug 16	128.20000 +0.40	128.70	127.55	128.10	1,855
02 Aug 16	127.80000 -1.80	128.90	127.70	128.55	2,222
01 Aug 16	129.60001 +0.55	130.70	128.90	129.95	5,073
29 Jul 16	129.05000 -0.95	130.80	128.70	130.80	2,238
28 Jul 16	130.00000 -1.55	131.10	129.90	130.60	3,593
27 Jul 16	131.55000 +0.05	131.75	131.00	131.75	1,381
26 Jul 16	131.50000 +0.30	131.55	130.70	131.20	1,513
25 Jul 16	131.20000 -0.20	132.25	131.20	131.85	4,614
22 Jul 16	131.39999 -0.65	131.40	130.75	131.20	2,184
21 Jul 16	132.05000 -0.85	133.00	132.05	132.75	3,879
20 Jul 16	132.89999 -0.30	134.05	132.75	133.65	5,459
19 Jul 16	133.20000 +0.80	133.20	132.10	132.10	1,702
18 Jul 16	132.39999 +0.65	132.70	132.00	132.20	3,282
15 Jul 16	131.75000 +0.25	132.40	130.50	131.25	2,331
14 Jul 16	131.50000 +0.70	132.45	131.35	131.70	2,670
13 Jul 16	130.80000 +0.60	131.00	130.45	130.70	2,492
12 Jul 16	130.20000 -0.10	130.60	129.80	130.25	4,808
11 Jul 16	130.30000 +0.50	130.75	129.85	130.50	2,231
08 Jul 16	129.80000 +1.20	130.20	128.15	128.45	1,814
07 Jul 16	128.60001 +0.35	129.20	128.40	128.40	3,172
06 Jul 16	128.25000 +0.00	128.70	127.30	128.30	1,294
05 Jul 16	128.25000 -1.15	129.40	128.10	129.40	1,692
04 Jul 16	129.39999 -0.10	130.00	129.40	129.95	1,505
01 Jul 16	129.50000 +1.00	130.70	129.50	130.70	2,310
30 Jun 16	128.50000 +1.60	128.55	127.55	128.20	3,568
29 Jun 16	126.90000 +1.40	127.65	126.00	127.05	2,017
28 Jun 16	125.50000 +0.45	127.20	125.20	126.15	4,585
27 Jun 16	125.05000 -1.55	126.60	124.50	126.60	7,448
24 Jun 16	126.60000 -1.45	128.25	124.20	124.25	11,460
23 Jun 16	128.05000 +0.10	128.05	127.05	127.20	2,458
22 Jun 16	127.95000 +1.05	127.95	127.05	127.80	1,032
21 Jun 16	126.90000 +1.00	126.90	125.20	125.40	2,901
20 Jun 16	125.90000 +0.85	125.90	124.95	125.40	2,306
17 Jun 16	125.05000 -0.40	126.50	125.00	126.45	3,021
16 Jun 16	125.45000 -1.00	125.65	123.80	124.25	3,620
15 Jun 16	126.45000 +1.05	126.50	125.95	126.20	2,648
14 Jun 16	125.40000 -0.05	126.15	124.85	125.30	3,444
13 Jun 16	125.45000 -0.25	126.25	124.90	125.15	7,897
10 Jun 16	125.70000 +0.55	125.95	124.60	125.95	1,432
09 Jun 16	125.15000 +0.25	125.55	124.85	125.45	2,407
08 Jun 16	124.90000 -0.80	125.10	124.30	124.60	4,194
07 Jun 16	125.70000 +0.50	125.70	125.05	125.05	989
06 Jun 16	125.20000 +1.60	125.50	124.25	124.70	2,385
03 Jun 16	123.60000 -3.35	127.75	123.50	127.75	3,280
02 Jun 16	126.95000 +0.60	127.20	126.25	127.20	1,263
01 Jun 16	126.35000 -2.10	127.15	126.00	127.15	4,413
31 May 16	128.45000 +0.25	129.40	128.45	129.30	1,410
30 May 16	128.20000 -0.15	129.50	128.20	129.50	480
27 May 16	128.35001 +0.50	128.85	127.50	128.25	1,574
26 May 16	127.85000 -1.75	129.35	127.85	129.30	1,390
25 May 16	129.60001 +1.20	130.15	129.00	129.45	3,689
24 May 16	128.39999 +2.25	128.40	126.15	126.20	2,317
23 May 16	126.15000 -0.80	127.20	125.95	126.45	2,891
20 May 16	126.95000 +2.00	126.95	125.70	126.20	2,065
19 May 16	124.95000 -0.50	126.35	124.95	126.00	3,450
18 May 16	125.45000 +1.15	125.65	124.10	124.10	2,253
17 May 16	124.30000 -2.70	125.85	124.30	125.60	3,959
13 May 16	127.00000 +1.55	127.00	125.60	126.30	1,959
12 May 16	125.45000 -0.55	125.95	125.00	125.40	2,091
11 May 16	126.00000 -1.05	127.35	126.00	127.25	2,400
10 May 16	127.05000 +2.55	127.05	125.60	126.05	3,183
09 May 16	124.50000 -1.35	127.40	124.50	127.20	1,840
06 May 16	125.85000 -1.00	126.30	125.25	125.85	1,418
05 May 16	126.85000 +1.40	126.95	126.00	126.00	753
04 May 16	125.45000 -0.15	126.40	124.60	125.80	2,827
03 May 16	125.60000 -1.55	127.05	125.35	127.05	3,153
02 May 16	127.15000 +0.45	128.40	127.00	127.30	4,875
29 Apr 16	126.70000 -3.30	128.85	126.70	128.85	2,810
28 Apr 16	130.00000 -0.10	130.00	129.05	129.80	1,695
27 Apr 16	130.10001 +0.20	130.20	129.55	130.15	2,587
26 Apr 16	129.89999 +0.65	130.20	129.30	130.20	2,707
25 Apr 16	129.25000 -0.10	130.00	129.20	130.00	3,970
22 Apr 16	129.35001 +0.20	130.00	127.65	128.45	2,819
21 Apr 16	129.14999 +0.60	129.80	128.25	129.35	4,949
20 Apr 16	128.55000 +0.40	128.70	127.95	128.30	2,348
19 Apr 16	128.14999 +0.75	128.60	127.20	127.85	2,709
18 Apr 16	127.40000 +0.70	127.40	126.00	126.00	1,253
15 Apr 16	126.70000 -1.10	128.00	126.70	127.90	2,166
14 Apr 16	127.80000 +0.85	128.00	127.35	127.90	3,177
13 Apr 16	126.95000 +2.90	127.15	125.45	125.45	4,890
12 Apr 16	124.05000 +0.45	124.35	123.00	123.90	2,240
11 Apr 16	123.60000 -0.35	124.60	123.20	123.80	3,204
08 Apr 16	123.95000 +0.50	125.50	123.95	124.35	1,450
07 Apr 16	123.45000 -0.70	124.90	123.30	124.25	1,042
06 Apr 16	124.15000 -0.75	125.40	123.45	125.10	2,299
05 Apr 16	124.90000 -0.65	125.65	124.85	125.10	2,050
04 Apr 16	125.55000 -0.35	127.15	125.55	126.75	2,214
01 Apr 16	125.90000 +1.05	125.90	123.30	124.70	5,117
31 Mar 16	124.85000 -1.35	125.85	124.85	125.75	1,726
30 Mar 16	126.20000 +0.45	126.50	125.50	125.90	2,829
29 Mar 16	125.75000 +0.70	126.85	125.65	126.20	1,477
24 Mar 16	125.05000 -1.90	126.40	125.05	126.40	1,435
23 Mar 16	126.95000 -0.30	127.90	126.40	127.60	2,364
22 Mar 16	127.25000 +0.90	127.25	126.10	126.50	674
21 Mar 16	126.35000 +0.80	126.90	125.80	126.30	2,358
18 Mar 16	125.55000 +0.60	127.00	125.45	126.80	3,755
17 Mar 16	124.95000 -1.70	125.05	122.85	124.80	6,919
16 Mar 16	126.65000 +0.80	127.15	126.20	127.00	4,484
15 Mar 16	125.85000 +0.10	125.85	125.00	125.60	2,908
14 Mar 16	125.75000 +0.40	126.80	125.75	126.40	4,180
11 Mar 16	125.35000 +1.30	126.45	124.90	125.20	3,455
10 Mar 16	124.05000 -1.75	129.25	123.60	127.00	4,174
09 Mar 16	125.80000 +0.60	126.75	125.55	126.10	5,336
08 Mar 16	125.20000 -0.85	125.70	124.85	125.30	3,869
07 Mar 16	126.05000 +1.65	126.45	125.40	125.85	5,145
04 Mar 16	124.40000 -0.80	125.50	124.25	125.35	1,980
03 Mar 16	125.20000 -0.80	125.80	124.40	125.50	2,133
02 Mar 16	126.00000 +1.50	126.50	125.75	126.40	3,283
01 Mar 16	124.50000 +0.90	125.00	123.80	123.80	6,268
29 Feb 16	123.60000 +1.75	123.60	120.00	120.55	7,387
26 Feb 16	121.85000 +2.85	121.85	120.00	120.40	2,378
25 Feb 16	119.00000 +1.85	119.50	118.35	119.00	2,362
24 Feb 16	117.15000 -2.10	119.30	116.85	119.30	2,315
23 Feb 16	119.25000 -0.55	120.50	118.75	119.15	2,652
22 Feb 16	119.80000 +2.00	120.40	119.00	119.05	2,818
19 Feb 16	117.80000 -0.30	118.45	116.40	118.20	2,832
18 Feb 16	118.10000 +1.85	119.45	116.55	117.50	3,965
17 Feb 16	116.25000 +1.15	116.50	115.10	115.10	1,738
16 Feb 16	115.10000 -0.90	116.55	114.85	116.55	2,133
15 Feb 16	116.00000 +2.55	116.45	115.50	115.60	4,561
12 Feb 16	113.45000 +3.90	113.45	111.10	111.15	3,975
11 Feb 16	109.55000 -4.45	112.00	108.45	112.00	9,929
10 Feb 16	114.00000 +2.35	115.60	113.30	113.30	1,957
09 Feb 16	111.65000 -0.40	113.30	110.80	113.05	7,212
08 Feb 16	112.05000 -1.10	113.85	111.55	113.85	5,494
05 Feb 16	113.15000 +0.05	114.30	113.05	113.60	3,294
04 Feb 16	113.10000 +0.60	114.60	111.55	114.20	3,509
03 Feb 16	112.50000 -3.40	116.25	111.50	115.30	8,119
02 Feb 16	115.90000 -1.95	117.90	115.35	117.90	1,248
01 Feb 16	117.85000 -0.10	120.10	117.50	119.55	5,788
29 Jan 16	117.95000 +3.95	117.95	115.10	116.30	2,330
28 Jan 16	114.00000 -2.60	116.00	113.70	116.00	3,122
27 Jan 16	116.60000 +0.20	116.70	115.00	115.00	1,185
26 Jan 16	116.40000 +0.50	116.80	113.55	113.70	4,039
25 Jan 16	115.90000 -1.55	117.60	115.40	117.30	7,114
22 Jan 16	117.45000 +1.55	118.40	116.85	117.60	5,553
21 Jan 16	115.90000 +1.35	116.70	113.35	114.15	9,332
20 Jan 16	114.55000 -2.95	115.50	114.00	115.00	4,574
19 Jan 16	117.50000 +1.90	118.25	116.60	118.25	4,179
18 Jan 16	115.60000 +1.00	116.70	115.05	116.25	6,960
15 Jan 16	114.60000 -2.75	117.35	113.95	117.20	3,576
14 Jan 16	117.35000 -0.50	118.10	114.75	117.50	7,885
13 Jan 16	117.85000 -0.65	120.15	117.45	119.45	2,790
12 Jan 16	118.50000 +0.50	120.30	117.45	117.45	9,038
11 Jan 16	118.00000 -0.75	119.60	117.85	118.00	4,565
08 Jan 16	118.75000 -0.95	121.10	118.75	120.50	2,844
07 Jan 16	119.70000 -1.55	120.25	117.75	120.15	6,903
06 Jan 16	121.25000 -0.85	121.75	120.25	121.50	1,745
05 Jan 16	122.10000 +2.40	122.40	120.60	121.00	2,840
04 Jan 16	119.70000 -2.25	120.20	118.65	120.00	8,784
30 Dec 15	121.95000 -0.40	123.30	121.95	122.95	1,088
29 Dec 15	122.35000 +1.20	123.10	121.15	121.15	4,856
28 Dec 15	121.15000 -1.60	122.40	120.35	122.40	1,462
23 Dec 15	122.75000 +2.80	122.90	122.00	122.30	1,746
22 Dec 15	119.95000 +0.95	120.90	119.30	120.90	3,972
21 Dec 15	119.00000 -2.55	121.40	119.00	120.40	4,243
18 Dec 15	121.55000 -3.30	123.65	121.45	122.80	8,219
17 Dec 15	124.85000 +1.95	125.50	124.65	125.00	8,098
16 Dec 15	122.90000 +0.05	124.40	122.90	123.55	2,496
15 Dec 15	122.85000 +4.55	122.85	119.70	119.70	3,644
14 Dec 15	118.30000 -0.05	119.90	117.40	119.90	4,104
11 Dec 15	118.35000 -2.95	120.75	118.00	120.75	5,698
10 Dec 15	121.30000 -0.05	121.30	119.80	120.00	3,608
09 Dec 15	121.35000 -2.50	122.80	121.00	122.60	1,743
08 Dec 15	123.85000 -1.00	124.95	123.05	124.85	1,912
07 Dec 15	124.85000 +0.80	127.15	124.85	125.90	4,397
04 Dec 15	124.05000 +1.10	124.05	121.50	122.60	7,982
03 Dec 15	122.95000 -5.70	129.25	122.95	128.00	9,050
02 Dec 15	128.64999 +1.65	129.30	128.25	128.50	2,613
01 Dec 15	127.00000 -0.05	127.65	126.45	127.65	3,051
30 Nov 15	127.05000 -0.50	128.00	126.60	127.15	3,575
27 Nov 15	127.55000 +0.00	128.15	127.05	127.60	1,072
26 Nov 15	127.55000 -0.45	128.30	127.15	127.15	2,257
25 Nov 15	128.00000 +1.60	128.60	127.15	127.25	973
24 Nov 15	126.40000 -2.40	128.20	126.20	128.20	2,016
23 Nov 15	128.80000 +0.45	128.95	127.80	128.90	2,502
20 Nov 15	128.35001 +1.55	128.60	127.70	128.00	2,226
19 Nov 15	126.80000 +1.30	129.00	126.75	127.70	5,240
18 Nov 15	125.50000 +0.25	125.65	124.05	125.10	2,756
17 Nov 15	125.25000 +2.25	125.75	124.45	125.20	2,925
16 Nov 15	123.00000 -0.75	123.60	122.30	122.60	2,354
13 Nov 15	123.75000 -0.85	124.40	122.50	123.65	3,436
12 Nov 15	124.60000 -0.60	126.45	123.40	126.00	5,650
11 Nov 15	125.20000 -0.05	126.45	125.10	125.10	961
10 Nov 15	125.25000 +0.75	125.75	124.65	124.75	1,936
09 Nov 15	124.50000 -1.75	127.80	124.50	127.20	6,204
06 Nov 15	126.25000 +0.30	127.55	125.30	126.05	1,998
05 Nov 15	125.95000 -0.60	127.15	125.85	127.15	2,592
04 Nov 15	126.55000 +0.50	127.10	126.00	126.30	4,632
03 Nov 15	126.05000 +1.80	126.45	125.10	125.60	1,645
02 Nov 15	124.25000 -0.05	124.25	123.35	123.35	2,518
30 Oct 15	124.30000 -1.50	126.20	124.25	126.20	3,344
29 Oct 15	125.80000 +2.55	126.35	125.05	126.35	2,375
28 Oct 15	123.25000 +0.05	123.55	122.25	123.10	4,177
27 Oct 15	123.20000 -0.65	124.35	122.95	124.10	2,832
26 Oct 15	123.85000 -1.15	125.90	123.70	124.60	7,402
23 Oct 15	125.00000 +3.35	125.55	123.55	123.80	2,095
22 Oct 15	121.65000 +2.70	121.65	117.60	117.95	1,979
21 Oct 15	118.95000 +1.60	119.25	117.85	118.75	1,148
20 Oct 15	117.35000 -0.60	118.15	117.25	118.15	555
19 Oct 15	117.95000 -0.05	118.90	117.60	117.75	2,997
16 Oct 15	118.00000 +1.95	118.55	117.15	117.15	1,425
15 Oct 15	116.05000 +0.70	116.40	115.05	115.05	2,638
14 Oct 15	115.35000 -1.45	116.15	115.00	116.00	2,868
13 Oct 15	116.80000 -0.70	117.40	116.65	117.40	1,035
12 Oct 15	117.50000 +0.40	117.50	116.65	117.40	1,755
09 Oct 15	117.10000 -0.75	119.00	117.00	119.00	3,738
08 Oct 15	117.85000 +0.05	117.95	116.40	117.20	5,764
07 Oct 15	117.80000 +0.85	118.70	116.45	117.00	2,754
06 Oct 15	116.95000 -0.40	118.30	116.95	118.00	2,331
05 Oct 15	117.35000 +3.35	117.75	115.25	115.65	3,709
02 Oct 15	114.00000 -1.90	116.95	112.90	116.50	4,786
01 Oct 15	115.90000 -0.35	118.10	115.90	118.00	6,581
30 Sep 15	116.25000 +2.40	116.40	115.00	115.70	3,358
29 Sep 15	113.85000 -0.90	115.95	113.60	113.90	3,591
28 Sep 15	114.75000 -1.75	116.40	114.75	116.30	1,466
25 Sep 15	116.50000 +2.65	117.35	116.00	116.60	2,709
24 Sep 15	113.85000 -1.50	115.85	113.20	115.45	3,786
23 Sep 15	115.35000 -0.50	116.85	115.25	115.90	3,469
22 Sep 15	115.85000 -1.00	117.45	115.55	117.45	3,095
21 Sep 15	116.85000 +2.05	116.90	114.00	114.45	3,550
18 Sep 15	114.80000 -2.45	115.70	113.65	115.70	11,624
17 Sep 15	117.25000 +0.05	117.95	116.65	117.55	1,629
16 Sep 15	117.20000 +0.60	118.25	116.65	117.80	4,098
15 Sep 15	116.60000 +0.70	116.70	115.45	116.00	2,094
14 Sep 15	115.90000 +0.45	116.95	115.50	115.75	3,428
11 Sep 15	115.45000 -0.40	116.30	115.15	116.30	4,837
10 Sep 15	115.85000 -3.05	117.95	115.85	117.20	5,690
09 Sep 15	118.90000 +1.45	120.85	118.75	120.25	6,484
08 Sep 15	117.45000 +0.55	118.90	117.40	117.40	12,386
07 Sep 15	116.90000 +0.20	118.30	116.25	117.90	3,050
04 Sep 15	116.70000 -3.25	118.40	116.45	118.35	10,284
03 Sep 15	119.95000 +3.10	120.30	118.10	118.20	6,989
02 Sep 15	116.85000 +0.05	117.95	116.35	117.10	6,292
01 Sep 15	116.80000 -2.55	117.50	116.10	117.30	12,327
31 Aug 15	119.35000 -0.95	121.10	119.15	120.60	9,157
28 Aug 15	120.30000 +0.50	121.30	119.10	120.70	13,905
27 Aug 15	119.80000 +6.65	120.00	117.85	117.90	9,732
26 Aug 15	113.15000 -3.55	115.20	112.10	112.60	20,637
25 Aug 15	116.70000 +4.05	117.40	113.05	113.20	17,244
24 Aug 15	112.65000 -6.90	114.00	106.75	112.70	56,790
21 Aug 15	119.55000 -4.80	122.50	119.45	122.00	22,429
20 Aug 15	124.35000 -2.25	126.45	124.00	126.00	6,090
19 Aug 15	126.60000 -1.80	128.40	126.50	128.40	5,878
18 Aug 15	128.39999 +0.85	129.10	128.15	128.70	745
17 Aug 15	127.55000 -0.65	129.70	127.35	129.35	2,110
14 Aug 15	128.20000 +0.90	128.40	126.80	127.55	2,604
13 Aug 15	127.30000 +1.15	128.50	126.65	127.50	5,602
12 Aug 15	126.15000 -3.05	128.50	126.00	128.50	4,075
11 Aug 15	129.20000 -0.60	130.80	127.60	130.80	12,267
10 Aug 15	129.80000 -0.75	130.00	129.00	129.85	3,944
07 Aug 15	130.55000 -1.10	132.20	130.45	131.40	1,073
06 Aug 15	131.64999 -0.65	132.15	131.10	131.70	2,334
05 Aug 15	132.30000 +2.05	132.55	131.05	131.05	2,270
04 Aug 15	130.25000 +0.15	130.50	129.05	130.00	2,044
03 Aug 15	130.10001 +0.35	130.85	129.50	130.40	3,716
31 Jul 15	129.75000 -0.60	132.10	128.85	130.85	5,833
30 Jul 15	130.35001 +0.40	130.85	129.80	130.75	1,723
29 Jul 15	129.95000 +1.70	130.30	129.55	130.00	2,825
28 Jul 15	128.25000 +1.35	128.85	127.50	127.65	2,542
27 Jul 15	126.90000 -2.40	129.00	126.85	129.00	5,718
24 Jul 15	129.30000 -0.85	131.00	129.20	129.85	5,527
23 Jul 15	130.14999 -1.30	131.80	129.65	131.80	3,744
22 Jul 15	131.45000 -0.25	131.80	130.20	131.00	4,351
21 Jul 15	131.70000 -1.40	133.80	131.70	133.80	5,016
20 Jul 15	133.10001 +0.65	133.40	132.50	133.30	5,036
17 Jul 15	132.45000 +1.15	132.90	131.40	132.35	3,067
16 Jul 15	131.30000 +1.80	132.05	131.00	131.00	5,315
15 Jul 15	129.50000 +0.95	129.70	127.55	128.65	3,396
14 Jul 15	128.55000 +0.45	129.10	127.50	128.80	5,830
13 Jul 15	128.10001 +3.05	128.10	125.30	125.35	5,348
10 Jul 15	125.05000 -0.40	125.95	124.50	125.95	6,592
09 Jul 15	125.45000 +1.45	125.75	123.60	123.70	4,708
08 Jul 15	124.00000 -0.95	126.00	124.00	125.00	3,701
07 Jul 15	124.95000 +1.15	125.70	124.35	124.35	4,312
06 Jul 15	123.80000 +0.10	124.20	123.00	123.50	3,915
03 Jul 15	123.70000 +0.05	124.25	123.15	124.25	1,354
02 Jul 15	123.65000 -0.45	124.80	123.50	124.60	5,155
01 Jul 15	124.10000 +1.20	124.75	123.00	123.60	4,292
30 Jun 15	122.90000 -0.75	123.75	122.20	122.80	4,752
29 Jun 15	123.65000 -1.90	125.05	123.65	124.25	5,628
26 Jun 15	125.55000 +0.35	125.55	124.25	124.80	2,689
25 Jun 15	125.20000 -0.30	126.00	124.70	125.20	2,923
24 Jun 15	125.50000 -0.70	126.55	125.50	126.10	3,029
23 Jun 15	126.20000 +1.60	127.10	125.90	126.20	2,812
22 Jun 15	124.60000 -0.90	125.90	124.45	124.90	7,412
19 Jun 15	125.50000 +1.00	126.50	125.15	125.45	4,947
18 Jun 15	124.50000 -0.15	124.50	122.65	123.05	5,296
17 Jun 15	124.65000 +0.45	124.65	123.75	124.40	2,244
16 Jun 15	124.20000 +0.20	124.30	122.05	122.85	7,237
15 Jun 15	124.00000 -0.65	125.00	123.55	124.90	4,620
12 Jun 15	124.65000 -0.95	126.80	124.10	125.70	2,434
11 Jun 15	125.60000 +0.90	126.20	124.50	124.50	3,578
10 Jun 15	124.70000 +0.30	124.70	122.75	123.55	5,330
09 Jun 15	124.40000 -0.35	124.55	122.30	123.50	18,395
08 Jun 15	124.75000 -2.10	126.80	124.70	126.80	8,445
05 Jun 15	126.85000 +0.85	128.15	125.50	126.05	5,074
04 Jun 15	126.00000 -1.10	127.70	125.60	127.10	4,922
03 Jun 15	127.10000 -1.05	129.70	127.00	128.40	19,572
02 Jun 15	128.14999 -3.80	131.20	127.85	131.20	15,157
01 Jun 15	131.95000 +1.05	132.00	130.50	131.25	3,310
29 May 15	130.89999 -1.60	132.55	130.70	132.55	3,589
28 May 15	132.50000 -0.20	133.10	131.55	132.60	3,981
27 May 15	132.70000 -0.05	133.25	131.50	131.50	4,543
26 May 15	132.75000 +1.40	133.10	131.55	132.50	4,399
22 May 15	131.35001 +0.70	131.90	129.60	130.70	4,198
21 May 15	130.64999 -0.90	131.40	130.40	131.40	3,039
20 May 15	131.55000 -0.05	132.90	131.35	132.00	2,725
19 May 15	131.60001 +3.25	131.95	129.30	129.30	4,350
18 May 15	128.35001 +1.55	128.45	126.80	127.40	1,862
15 May 15	126.80000 -0.60	129.85	126.80	128.40	9,758
14 May 15	127.40000 +0.45	128.00	126.00	126.50	2,027
13 May 15	126.95000 -1.90	129.95	126.95	129.35	7,262
12 May 15	128.85001 -3.40	130.75	128.30	130.75	7,161
11 May 15	132.25000 +1.00	133.60	132.20	132.70	4,302
08 May 15	131.25000 +3.65	131.50	129.20	130.00	3,957
07 May 15	127.60000 +0.55	127.95	125.10	126.55	6,893
06 May 15	127.05000 -3.40	129.15	126.60	128.85	9,743
05 May 15	130.45000 -0.30	131.95	130.00	131.80	4,770
04 May 15	130.75000 +3.60	130.95	129.30	129.90	13,518
30 Apr 15	127.15000 -0.25	127.90	125.25	127.90	12,249
29 Apr 15	127.40000 -1.35	129.80	126.40	129.60	12,453
28 Apr 15	128.75000 -1.25	129.95	128.25	129.85	4,524
27 Apr 15	130.00000 -0.90	132.00	129.85	130.80	4,850
24 Apr 15	130.89999 -0.70	132.20	130.70	131.50	4,761
23 Apr 15	131.60001 -0.65	133.40	131.35	132.80	4,188
22 Apr 15	132.25000 +0.45	132.40	130.35	131.45	3,928
21 Apr 15	131.80000 -0.45	133.90	131.80	133.15	6,031
20 Apr 15	132.25000 +1.70	132.40	130.35	130.75	7,306
17 Apr 15	130.55000 -2.25	132.65	130.10	132.65	8,785
16 Apr 15	132.80000 -1.90	134.90	132.05	133.90	6,438
15 Apr 15	134.70000 +0.55	135.45	134.00	134.40	4,625
14 Apr 15	134.14999 -1.70	136.80	132.65	136.35	5,092
13 Apr 15	135.85001 +0.55	136.60	135.10	135.50	8,908
10 Apr 15	135.30000 +1.30	136.25	134.70	135.00	9,215
09 Apr 15	134.00000 +1.00	134.00	132.80	133.30	13,655
08 Apr 15	133.00000 +0.95	133.00	131.60	132.15	4,082
07 Apr 15	132.05000 -0.60	133.00	131.45	131.95	15,034
02 Apr 15	132.64999 -0.70	132.75	131.70	132.75	5,142
01 Apr 15	133.35001 -1.95	134.95	133.25	133.90	6,698
31 Mar 15	135.30000 +0.95	135.95	134.75	135.30	8,793
30 Mar 15	134.35001 +2.85	134.35	132.80	132.80	8,913
27 Mar 15	131.50000 +0.15	132.60	131.00	132.50	6,944
26 Mar 15	131.35001 +0.45	131.35	127.55	130.00	23,824
25 Mar 15	130.89999 -2.00	132.50	130.60	131.80	17,730
24 Mar 15	132.89999 -0.25	133.10	132.20	132.70	5,905
23 Mar 15	133.14999 -1.30	135.20	132.30	135.20	16,523
20 Mar 15	134.45000 -1.85	136.75	134.15	136.25	12,546
19 Mar 15	136.30000 +0.70	137.15	135.75	136.15	4,334
18 Mar 15	135.60001 -0.60	136.80	135.25	136.80	5,189
17 Mar 15	136.20000 -1.10	137.85	135.55	137.35	5,918
16 Mar 15	137.30000 +0.50	138.30	136.45	137.30	7,831
13 Mar 15	136.80000 +0.30	138.00	136.30	137.70	4,996
12 Mar 15	136.50000 +0.30	136.50	135.40	135.95	7,423
11 Mar 15	136.20000 +2.20	136.20	134.15	134.20	8,111
10 Mar 15	134.00000 -0.55	135.85	133.70	135.30	8,115
09 Mar 15	134.55000 +0.15	134.85	132.90	134.00	10,244
06 Mar 15	134.39999 +1.95	135.80	132.60	132.95	8,515
05 Mar 15	132.45000 +2.25	132.45	130.80	131.10	7,269
04 Mar 15	130.20000 +0.35	130.95	129.65	130.50	10,964
03 Mar 15	129.85001 -1.65	132.15	129.85	131.30	7,149
02 Mar 15	131.50000 -0.40	132.50	130.35	132.40	8,052
27 Feb 15	131.89999 -0.50	132.50	131.55	132.50	8,479
26 Feb 15	132.39999 +1.20	132.50	130.90	131.30	5,831
25 Feb 15	131.20000 +0.05	131.95	130.80	131.20	7,669
24 Feb 15	131.14999 +1.25	131.20	129.90	130.20	2,163
23 Feb 15	129.89999 +0.20	132.00	129.80	130.90	7,601
20 Feb 15	129.70000 -0.15	130.50	129.60	129.95	7,057
19 Feb 15	129.85001 -1.05	130.90	129.05	130.00	5,488
18 Feb 15	130.89999 +0.55	131.30	130.45	131.00	3,345
17 Feb 15	130.35001 +0.25	130.70	129.55	130.25	2,331
16 Feb 15	130.10001 -0.45	130.50	129.80	130.40	3,393
13 Feb 15	130.55000 -0.70	132.40	130.50	131.35	5,024
12 Feb 15	131.25000 -1.30	133.20	131.05	132.60	5,196
11 Feb 15	132.55000 +0.30	133.00	131.65	131.80	5,769
10 Feb 15	132.25000 +0.60	133.30	131.45	132.15	6,616
09 Feb 15	131.64999 -1.85	133.00	131.15	132.80	9,126
06 Feb 15	133.50000 +3.40	133.65	130.45	130.90	10,336
05 Feb 15	130.10001 +0.05	130.20	128.70	129.70	6,711
04 Feb 15	130.05000 +1.85	130.05	129.05	129.50	3,795
03 Feb 15	128.20000 +0.50	130.25	128.20	129.70	6,009
02 Feb 15	127.70000 -0.55	128.05	126.35	128.05	8,688
30 Jan 15	128.25000 +0.20	129.60	127.35	129.15	4,424
29 Jan 15	128.05000 -2.10	129.00	127.20	128.65	16,143
28 Jan 15	130.14999 +0.15	131.85	129.90	130.95	11,870
27 Jan 15	130.00000 -1.85	133.40	129.35	133.40	12,078
26 Jan 15	131.85001 -0.80	132.95	131.45	132.40	10,415
23 Jan 15	132.64999 +2.20	135.10	132.30	132.50	19,207
22 Jan 15	130.45000 +3.20	130.95	127.00	127.65	11,996
21 Jan 15	127.25000 -1.45	129.25	126.45	128.65	19,011
20 Jan 15	128.70000 -0.55	130.00	128.20	129.75	12,006
19 Jan 15	129.25000 +0.70	129.50	128.55	129.50	11,183
16 Jan 15	128.55000 +0.75	128.65	126.50	126.95	7,996
15 Jan 15	127.80000 +2.95	128.00	125.40	126.50	13,964
14 Jan 15	124.85000 -3.15	126.70	124.30	125.45	9,731
13 Jan 15	128.00000 +1.65	128.25	125.45	125.45	6,683
12 Jan 15	126.35000 -0.25	127.70	125.35	126.45	13,325
09 Jan 15	126.60000 -1.40	129.00	126.50	128.35	10,349
08 Jan 15	128.00000 +2.15	128.35	126.65	127.00	9,861
07 Jan 15	125.85000 +2.35	125.85	123.75	124.30	9,401
06 Jan 15	123.50000 +0.15	124.70	123.10	123.25	5,415
05 Jan 15	123.35000 -0.60	125.35	123.00	124.90	13,790
02 Jan 15	123.95000 -1.25	126.10	123.95	125.90	7,455
30 Dec 14	125.20000 +0.35	125.40	124.50	125.00	2,363
29 Dec 14	124.85000 -0.20	125.25	123.75	125.25	6,311
23 Dec 14	125.05000 +1.35	125.40	124.05	124.60	4,885
22 Dec 14	123.70000 -0.40	124.30	123.45	123.75	8,189
19 Dec 14	124.10000 +1.25	125.00	123.00	124.90	10,292
18 Dec 14	122.85000 +4.90	123.05	121.30	121.60	15,259
17 Dec 14	117.95000 -1.00	118.10	116.75	117.30	7,853
16 Dec 14	118.95000 +1.15	118.95	113.80	117.25	16,358
15 Dec 14	117.80000 -1.00	119.10	116.60	118.20	20,231
12 Dec 14	118.80000 -2.90	121.35	118.65	121.35	6,164
11 Dec 14	121.70000 +0.10	122.00	119.80	120.20	9,975
10 Dec 14	121.60000 +0.90	122.00	121.25	121.25	9,909
09 Dec 14	120.70000 -3.50	123.35	119.30	123.30	14,535
08 Dec 14	124.20000 +1.80	124.65	122.70	123.00	9,882
05 Dec 14	122.40000 +2.20	122.75	120.85	120.85	8,800
04 Dec 14	120.20000 -1.40	122.60	120.00	122.10	17,165
03 Dec 14	121.60000 +1.00	122.25	121.25	121.40	4,907
02 Dec 14	120.60000 +0.80	120.70	119.50	119.65	4,731
01 Dec 14	119.80000 -0.05	119.80	118.60	119.40	7,002
28 Nov 14	119.85000 +0.50	119.95	118.55	119.50	14,140
27 Nov 14	119.35000 +0.95	119.40	118.50	118.85	3,080
26 Nov 14	118.40000 +0.00	119.10	118.05	118.85	7,619
25 Nov 14	118.40000 +0.35	118.90	118.30	118.75	5,277
24 Nov 14	118.05000 -0.30	119.00	118.05	118.20	12,848
21 Nov 14	118.35000 +2.05	118.50	116.50	116.55	6,468
20 Nov 14	116.30000 +0.60	116.50	115.50	115.90	6,474
19 Nov 14	115.70000 -1.10	116.70	115.70	116.60	6,112
18 Nov 14	116.80000 +0.15	116.90	116.20	116.70	7,175
17 Nov 14	116.65000 -0.60	116.90	115.55	116.00	9,099
14 Nov 14	117.25000 +0.05	118.15	117.20	117.80	8,841
13 Nov 14	117.20000 +0.65	117.50	116.60	117.50	4,917
12 Nov 14	116.55000 -0.05	116.70	115.90	116.25	3,625
11 Nov 14	116.60000 +0.35	117.50	116.60	117.15	5,877
10 Nov 14	116.25000 +0.40	116.65	115.15	115.45	9,306
07 Nov 14	115.85000 +0.55	117.50	115.00	116.20	5,979
06 Nov 14	115.30000 +1.05	115.75	114.05	114.60	4,258
05 Nov 14	114.25000 +1.65	115.00	113.40	113.95	9,171
04 Nov 14	112.60000 +0.20	113.10	112.15	112.55	5,729
03 Nov 14	112.40000 +0.60	112.85	111.80	112.30	4,623
31 Oct 14	111.80000 +1.60	113.05	111.50	111.90	13,083
30 Oct 14	110.20000 +0.70	111.40	110.00	110.95	4,734
29 Oct 14	109.50000 -0.30	110.70	109.50	110.45	4,525
28 Oct 14	109.80000 +0.05	110.45	109.55	110.30	4,917
27 Oct 14	109.75000 +0.45	110.70	109.55	110.70	4,948
24 Oct 14	109.30000 -0.65	109.95	109.05	109.90	3,589
23 Oct 14	109.95000 +0.20	110.10	108.30	109.35	14,014
22 Oct 14	109.75000 +0.50	110.25	109.20	109.40	20,926
21 Oct 14	109.25000 +1.95	109.25	106.95	107.00	5,450
20 Oct 14	107.30000 -0.30	108.50	107.10	108.50	5,910
17 Oct 14	107.60000 +1.85	107.60	105.30	105.70	11,223
16 Oct 14	105.75000 +0.45	106.30	103.55	105.50	16,851
15 Oct 14	105.30000 -4.30	109.25	104.30	109.25	11,773
14 Oct 14	109.60000 +1.35	109.70	107.05	107.50	7,924
13 Oct 14	108.25000 -1.75	108.85	106.80	107.65	6,982
10 Oct 14	110.00000 +0.30	110.10	107.15	108.15	12,829
09 Oct 14	109.70000 +1.70	110.30	108.80	109.45	7,362
08 Oct 14	108.00000 -1.05	108.55	107.35	108.45	5,117
07 Oct 14	109.05000 -1.95	110.50	109.05	110.40	4,090
06 Oct 14	111.00000 +2.45	111.95	111.00	111.50	4,208
02 Oct 14	108.55000 -0.75	108.85	107.80	108.20	5,961
01 Oct 14	109.30000 -0.65	109.95	109.00	109.70	5,012
30 Sep 14	109.95000 +1.20	110.40	109.00	109.20	4,204
29 Sep 14	108.75000 +0.60	109.50	108.00	109.50	5,758
26 Sep 14	108.15000 -0.10	108.75	107.30	108.00	4,603
25 Sep 14	108.25000 -1.25	110.45	108.25	109.60	7,838
24 Sep 14	109.50000 +1.10	109.55	108.30	108.50	4,065
23 Sep 14	108.40000 -0.25	108.70	107.70	108.70	2,911
22 Sep 14	108.65000 -1.55	109.65	108.65	109.20	9,588
19 Sep 14	110.20000 +1.10	110.85	109.80	110.20	5,019
18 Sep 14	109.10000 +1.35	109.40	108.50	108.50	12,397
17 Sep 14	107.75000 +1.00	107.85	107.00	107.35	3,231
16 Sep 14	106.75000 +0.20	106.90	106.15	106.90	1,833
15 Sep 14	106.55000 -0.25	106.60	105.60	105.85	3,096
12 Sep 14	106.80000 +0.60	107.15	106.50	106.95	3,294
11 Sep 14	106.20000 -0.25	106.90	106.00	106.85	5,050
10 Sep 14	106.45000 +0.10	106.65	105.35	105.80	2,696
09 Sep 14	106.35000 -0.45	107.90	106.25	107.50	8,673
08 Sep 14	106.80000 +0.30	107.20	106.45	106.95	4,398
05 Sep 14	106.50000 -0.05	107.00	106.05	106.95	5,058
04 Sep 14	106.55000 +1.25	106.70	104.80	105.15	4,816
03 Sep 14	105.30000 +0.55	106.00	105.00	105.45	8,804
02 Sep 14	104.75000 -0.10	105.45	104.50	105.20	12,710
01 Sep 14	104.85000 +0.85	104.95	104.30	104.75	8,150
29 Aug 14	104.00000 +0.70	104.00	103.25	103.80	2,171
28 Aug 14	103.30000 -0.25	103.75	103.00	103.75	1,720
27 Aug 14	103.55000 -0.05	104.10	103.35	103.65	6,419
26 Aug 14	103.60000 +0.15	104.00	103.20	103.45	4,650
25 Aug 14	103.45000 +0.65	103.75	103.05	103.05	3,287
22 Aug 14	102.80000 +0.10	103.60	102.50	102.95	9,858
21 Aug 14	102.70000 +1.20	102.70	101.80	102.00	4,713
20 Aug 14	101.50000 +0.05	101.75	101.25	101.60	3,298
19 Aug 14	101.45000 +0.15	102.00	101.05	101.50	7,351
18 Aug 14	101.30000 +1.35	101.35	100.75	101.00	8,664
15 Aug 14	99.95000 -0.35	102.05	99.95	101.40	10,392
14 Aug 14	100.30000 +0.81	100.30	99.23	99.85	4,076
13 Aug 14	99.49000 +0.18	100.30	98.96	99.55	4,612
12 Aug 14	99.31000 +0.42	99.45	98.55	99.00	3,488
11 Aug 14	98.89000 +2.63	98.89	97.61	97.89	2,226
08 Aug 14	96.26000 -0.34	96.63	95.31	96.00	1,352
07 Aug 14	96.60000 -0.20	97.34	96.21	96.74	1,541
06 Aug 14	96.80000 +0.55	97.04	95.20	96.15	1,776
05 Aug 14	96.25000 +0.45	97.05	96.25	96.84	5,572
04 Aug 14	95.80000 +2.10	95.84	94.76	95.25	1,911
01 Aug 14	93.70000 -1.00	94.04	92.51	93.70	7,045
31 Jul 14	94.70000 -0.35	95.57	94.60	95.57	2,726
30 Jul 14	95.05000 -0.40	95.45	94.85	95.45	1,404
29 Jul 14	95.45000 +0.60	96.00	95.21	95.77	663
28 Jul 14	94.85000 -0.33	95.29	94.62	95.00	948
25 Jul 14	95.18000 -0.17	96.30	94.96	96.00	2,178
24 Jul 14	95.35000 +0.06	95.69	95.20	95.20	2,606
23 Jul 14	95.29000 -0.11	95.76	94.91	94.91	2,331
22 Jul 14	95.40000 +0.65	95.99	94.77	95.47	3,382
21 Jul 14	94.75000 +0.00	94.95	94.22	94.95	1,796
18 Jul 14	94.75000 +0.19	94.75	93.55	93.75	2,470
17 Jul 14	94.56000 -0.19	94.85	94.35	94.85	809
16 Jul 14	94.75000 +0.19	95.46	94.61	95.00	1,524
15 Jul 14	94.56000 -0.05	94.98	94.26	94.98	1,059
14 Jul 14	94.61000 +0.32	95.09	94.56	94.88	2,132
11 Jul 14	94.29000 +0.19	94.75	94.00	94.72	307
10 Jul 14	94.10000 -0.15	94.50	93.35	94.26	2,596
09 Jul 14	94.25000 -0.25	94.74	94.21	94.53	508
08 Jul 14	94.50000 +0.05	94.98	94.01	94.89	604
07 Jul 14	94.45000 -0.85	95.45	94.45	95.45	1,879
04 Jul 14	95.30000 +0.40	95.65	94.52	95.65	919
03 Jul 14	94.90000 +1.59	95.02	93.30	93.30	1,165
02 Jul 14	93.31000 +0.16	93.49	92.86	93.35	1,924
01 Jul 14	93.15000 +0.75	93.15	91.56	92.40	1,100
30 Jun 14	92.40000 -0.73	93.60	92.36	93.01	1,868
27 Jun 14	93.13000 -0.06	93.78	92.55	92.55	607
26 Jun 14	93.19000 +0.28	93.55	92.98	93.23	390
25 Jun 14	92.91000 -0.18	93.55	92.76	93.05	585
24 Jun 14	93.09000 +0.08	93.67	92.86	93.18	3,733
23 Jun 14	93.01000 -0.74	93.94	93.01	93.75	2,182
20 Jun 14	93.75000 +0.45	94.64	93.41	93.65	2,465
19 Jun 14	93.30000 +0.79	94.00	93.21	93.49	1,964
18 Jun 14	92.51000 -0.54	93.44	92.49	93.44	2,254
17 Jun 14	93.05000 -0.19	93.96	92.90	92.90	2,018
16 Jun 14	93.24000 -1.05	94.19	92.85	93.50	2,896
13 Jun 14	94.29000 +0.24	94.30	93.75	94.30	1,374
12 Jun 14	94.05000 -0.77	95.64	93.91	95.19	2,653
11 Jun 14	94.82000 +0.12	95.64	94.42	94.65	3,337
10 Jun 14	94.70000 +0.50	94.83	94.10	94.48	3,056
09 Jun 14	94.20000 +0.00	94.74	93.85	93.85	1,454
06 Jun 14	94.20000 +0.45	94.37	93.76	94.37	694
05 Jun 14	93.75000 -0.04	94.59	93.35	93.80	3,196
04 Jun 14	93.79000 +0.35	93.79	93.10	93.20	1,271
03 Jun 14	93.44000 -0.50	94.25	92.98	93.94	1,588
02 Jun 14	93.94000 -0.16	94.55	93.66	94.25	5,058
30 May 14	94.10000 +0.51	94.48	93.67	94.45	1,348
29 May 14	93.59000 -0.21	94.18	93.59	94.10	613
28 May 14	93.80000 +0.00	94.10	93.74	93.80	1,598
27 May 14	93.80000 +0.41	93.82	93.10	93.40	2,216
26 May 14	93.39000 +0.39	93.40	93.08	93.40	2,454
23 May 14	93.00000 +0.01	93.53	93.00	93.35	2,662
22 May 14	92.99000 +0.34	93.14	92.70	92.70	1,626
21 May 14	92.65000 +0.02	92.90	92.00	92.21	1,608
20 May 14	92.63000 +0.49	93.05	92.58	93.04	947
19 May 14	92.14000 +0.14	92.82	92.00	92.43	2,237
16 May 14	92.00000 -0.15	92.42	91.79	92.39	1,215
15 May 14	92.15000 -1.10	93.35	92.00	92.95	3,218
14 May 14	93.25000 +0.35	93.68	92.95	93.29	2,111
13 May 14	92.90000 +0.35	93.12	92.23	92.50	1,249
12 May 14	92.55000 +0.46	92.98	92.26	92.78	817
09 May 14	92.09000 +0.44	92.09	91.22	91.70	2,567
08 May 14	91.65000 +0.56	92.09	91.50	91.75	1,713
07 May 14	91.09000 +0.94	91.20	89.11	89.75	2,333
06 May 14	90.15000 -0.87	91.65	89.55	91.65	2,573
05 May 14	91.02000 -1.38	92.70	90.90	92.70	3,081
02 May 14	92.40000 -0.64	94.08	92.40	93.35	1,744
30 Apr 14	93.04000 +0.09	93.46	92.57	93.34	971
29 Apr 14	92.95000 +0.94	93.15	92.20	92.20	2,965
28 Apr 14	92.01000 +0.21	92.59	91.85	92.40	1,857
25 Apr 14	91.80000 -0.38	92.04	91.50	92.04	1,361
24 Apr 14	92.18000 +0.55	92.50	92.05	92.05	993
23 Apr 14	91.63000 -0.17	92.36	91.63	92.20	1,219
22 Apr 14	91.80000 +0.23	91.85	91.15	91.85	1,865
17 Apr 14	91.57000 +0.77	91.58	90.70	91.15	2,320
16 Apr 14	90.80000 +1.60	90.80	89.60	89.60	2,404
15 Apr 14	89.20000 +0.83	89.39	88.75	88.90	1,101
14 Apr 14	88.37000 +0.57	88.59	87.43	87.85	1,994
11 Apr 14	87.80000 -1.35	88.40	87.41	88.40	5,872
10 Apr 14	89.15000 -0.10	89.79	89.15	89.79	1,398
09 Apr 14	89.25000 +0.21	89.63	89.16	89.20	1,174
08 Apr 14	89.04000 -1.09	89.55	88.90	89.55	2,009
07 Apr 14	90.13000 -1.31	90.48	90.00	90.48	1,335
04 Apr 14	91.44000 +0.77	91.44	90.76	90.99	1,712
03 Apr 14	90.67000 +0.40	90.85	90.20	90.68	44,305
02 Apr 14	90.27000 -0.27	91.19	90.27	90.70	704
01 Apr 14	90.54000 +0.05	90.99	90.36	90.42	1,588
31 Mar 14	90.49000 +0.30	90.57	89.90	90.20	3,405
28 Mar 14	90.19000 +0.49	90.72	89.53	89.53	1,169
27 Mar 14	89.70000 -0.45	89.72	89.20	89.60	893
26 Mar 14	90.15000 +0.09	90.75	90.00	90.39	2,334
25 Mar 14	90.06000 -0.22	90.50	89.47	90.28	4,375
24 Mar 14	90.28000 -0.61	91.47	90.26	91.15	7,197
21 Mar 14	90.89000 +1.19	91.00	90.16	90.31	1,133
20 Mar 14	89.70000 +1.05	90.06	88.60	88.67	1,860
19 Mar 14	88.65000 +0.40	88.95	88.50	88.50	1,441
18 Mar 14	88.25000 -0.15	89.14	88.21	88.80	5,799
17 Mar 14	88.40000 +0.16	88.83	88.10	88.10	6,107
14 Mar 14	88.24000 -1.07	89.42	87.99	89.02	5,121
13 Mar 14	89.31000 -0.45	90.29	89.31	89.62	3,059
12 Mar 14	89.76000 -0.16	90.14	89.21	89.75	4,612
11 Mar 14	89.92000 +1.12	90.19	88.66	89.85	5,397
10 Mar 14	88.80000 +0.46	88.90	87.00	88.05	3,075
07 Mar 14	88.34000 +1.48	88.50	87.00	87.00	3,084
06 Mar 14	86.86000 +0.56	87.09	86.20	86.78	3,139
05 Mar 14	86.30000 +0.45	86.78	85.74	86.20	4,630
04 Mar 14	85.85000 +2.03	85.89	84.52	85.00	1,943
03 Mar 14	83.82000 +0.32	84.61	82.66	83.65	5,588
28 Feb 14	83.50000 +0.55	83.75	82.70	83.20	2,098
27 Feb 14	82.95000 -0.04	83.02	82.59	83.02	2,834
26 Feb 14	82.99000 +0.37	83.49	82.61	83.10	4,453
25 Feb 14	82.62000 -0.07	82.74	82.00	82.60	3,785
24 Feb 14	82.69000 -0.01	83.06	82.35	82.35	1,678
21 Feb 14	82.70000 +0.57	82.85	82.32	82.84	602
20 Feb 14	82.13000 -1.18	82.89	82.00	82.50	3,085
19 Feb 14	83.31000 +0.01	83.55	83.00	83.55	2,256
18 Feb 14	83.30000 -1.15	84.36	83.30	84.00	753
17 Feb 14	84.45000 +0.80	84.46	83.73	84.39	433
14 Feb 14	83.65000 +0.36	83.99	83.45	83.45	2,059
13 Feb 14	83.29000 -0.39	83.29	82.25	83.10	3,448
12 Feb 14	83.68000 +1.20	84.18	83.30	83.30	1,236
11 Feb 14	82.48000 +0.43	82.78	82.25	82.78	1,284
10 Feb 14	82.05000 +0.26	82.85	82.05	82.85	4,513
07 Feb 14	81.79000 +1.29	82.19	81.00	81.70	1,923
06 Feb 14	80.50000 +0.39	81.34	80.10	80.38	2,007
05 Feb 14	80.11000 -0.64	80.77	79.92	80.69	3,340
04 Feb 14	80.75000 -0.54	80.96	80.11	80.30	7,845
03 Feb 14	81.29000 -1.41	83.50	80.62	82.99	3,657
31 Jan 14	82.70000 -0.30	83.38	82.36	83.38	2,557
30 Jan 14	83.00000 +1.19	83.00	81.79	81.90	4,627
29 Jan 14	81.81000 -0.25	82.50	81.38	82.50	1,620
28 Jan 14	82.06000 +0.45	82.75	81.80	81.85	5,763
27 Jan 14	81.61000 -0.68	82.23	81.21	81.95	9,974
24 Jan 14	82.29000 -0.93	83.29	81.51	83.29	9,760
23 Jan 14	83.22000 -1.65	85.00	83.22	85.00	2,897
22 Jan 14	84.87000 -0.05	85.45	84.78	85.10	984
21 Jan 14	84.92000 +0.08	85.50	84.75	85.49	1,050
20 Jan 14	84.84000 -0.06	85.20	84.57	85.20	2,199
17 Jan 14	84.90000 +0.59	85.00	84.56	84.95	1,813
16 Jan 14	84.31000 -0.45	85.38	84.31	85.00	2,136
15 Jan 14	84.76000 +1.41	84.90	83.58	83.96	6,925
14 Jan 14	83.35000 -1.05	83.82	83.21	83.60	2,235
13 Jan 14	84.40000 +0.49	84.62	83.27	84.12	5,661
10 Jan 14	83.91000 -1.03	85.39	83.91	84.56	2,399
09 Jan 14	84.94000 -0.16	85.37	84.72	85.10	4,557
08 Jan 14	85.10000 -0.81	85.59	85.10	85.55	1,537
07 Jan 14	85.91000 -0.09	86.18	85.20	85.85	1,008
06 Jan 14	86.00000 -0.50	86.97	86.00	86.97	1,810
03 Jan 14	86.50000 +0.20	86.96	86.05	86.29	1,690
02 Jan 14	86.30000 +0.40	86.90	86.02	86.30	2,132
30 Dec 13	85.90000 +0.52	86.15	85.50	86.15	2,457
27 Dec 13	85.38000 +0.14	85.80	84.59	85.36	7,156
23 Dec 13	85.24000 +0.24	85.59	84.70	84.70	4,326
20 Dec 13	85.00000 +0.29	85.65	84.57	85.65	4,026
19 Dec 13	84.71000 +1.71	85.57	84.50	84.50	2,581
18 Dec 13	83.00000 +0.33	83.32	82.65	82.79	3,438
17 Dec 13	82.67000 -0.66	83.34	82.67	82.70	2,450
16 Dec 13	83.33000 +0.19	83.45	82.55	82.85	1,724
13 Dec 13	83.14000 -0.23	83.86	83.10	83.29	3,806
12 Dec 13	83.37000 +0.30	83.56	82.72	83.00	1,473
11 Dec 13	83.07000 -1.52	84.35	83.04	84.00	7,009
10 Dec 13	84.59000 -0.79	85.52	84.50	85.05	1,754
09 Dec 13	85.38000 +0.67	85.53	84.86	85.21	4,045
06 Dec 13	84.71000 +0.69	85.07	84.30	84.30	2,922
05 Dec 13	84.02000 -0.91	84.90	84.02	84.50	2,648
04 Dec 13	84.93000 +0.83	85.30	84.04	84.85	4,175
03 Dec 13	84.10000 -1.64	85.44	84.10	85.44	3,759
02 Dec 13	85.74000 -0.07	86.03	85.44	85.50	3,364
29 Nov 13	85.81000 -0.19	86.09	85.57	86.00	1,314
28 Nov 13	86.00000 +0.10	86.18	85.51	85.51	3,441
27 Nov 13	85.90000 -0.20	86.30	85.90	86.15	3,529
26 Nov 13	86.10000 -0.13	86.10	85.28	85.84	2,855
25 Nov 13	86.23000 -0.30	87.00	86.11	86.15	3,525
22 Nov 13	86.53000 +0.53	86.63	85.84	86.25	2,429
21 Nov 13	86.00000 -0.07	86.00	85.11	85.80	3,062
20 Nov 13	86.07000 +0.33	86.07	85.30	85.85	2,205
19 Nov 13	85.74000 -0.23	86.20	85.65	85.80	1,363
18 Nov 13	85.97000 -0.14	86.50	85.82	86.30	6,122
15 Nov 13	86.11000 +0.36	86.39	85.59	85.95	2,787
14 Nov 13	85.75000 +0.99	86.19	85.43	86.05	1,856
13 Nov 13	84.76000 -0.98	85.57	84.61	84.65	2,341
12 Nov 13	85.74000 -0.65	86.50	85.50	86.40	3,995
11 Nov 13	86.39000 +0.44	86.92	86.02	86.80	874
08 Nov 13	85.95000 -0.19	86.33	84.61	85.05	3,115
07 Nov 13	86.14000 +1.06	86.78	84.70	85.40	2,043
06 Nov 13	85.08000 -0.42	85.25	84.68	84.75	3,516
05 Nov 13	85.50000 +0.50	85.65	84.62	85.65	862
04 Nov 13	85.00000 -0.27	85.98	85.00	85.95	5,322
01 Nov 13	85.27000 +0.26	85.65	85.00	85.00	272
31 Oct 13	85.01000 -0.01	85.79	84.66	84.66	1,393
30 Oct 13	85.02000 -0.28	85.80	84.84	85.55	1,447
29 Oct 13	85.30000 +0.36	85.35	84.62	85.20	1,419
28 Oct 13	84.94000 +0.16	85.30	84.80	85.30	2,621
25 Oct 13	84.78000 -0.34	85.01	84.40	84.50	2,147
24 Oct 13	85.12000 +0.47	85.39	84.50	84.80	1,723
23 Oct 13	84.65000 -0.68	85.40	84.65	85.10	4,241
22 Oct 13	85.33000 -0.04	86.09	85.00	85.01	1,271
21 Oct 13	85.37000 -0.35	85.85	85.32	85.85	2,353
18 Oct 13	85.72000 +0.28	86.20	85.20	86.00	5,176
17 Oct 13	85.44000 -0.92	86.18	85.05	86.18	2,630
16 Oct 13	86.36000 +0.51	86.36	84.70	85.30	1,625
15 Oct 13	85.85000 +1.34	86.42	85.30	85.60	2,553
14 Oct 13	84.51000 -0.49	85.35	84.09	85.00	3,645
11 Oct 13	85.00000 +0.28	85.19	84.40	85.11	1,472
10 Oct 13	84.72000 +2.66	84.72	82.68	83.45	5,103
09 Oct 13	82.06000 -0.45	82.70	81.91	82.15	3,774
08 Oct 13	82.51000 -0.56	83.55	82.51	83.55	1,671
07 Oct 13	83.07000 -0.82	83.75	82.90	83.50	2,866
04 Oct 13	83.89000 +0.94	84.02	83.00	83.69	3,181
03 Oct 13	82.95000 -0.55	84.06	82.86	83.40	1,442
02 Oct 13	83.50000 -1.06	84.45	83.40	84.45	2,801
01 Oct 13	84.56000 +0.33	84.56	83.50	84.00	1,772
30 Sep 13	84.23000 -0.61	84.90	83.66	84.90	1,433
27 Sep 13	84.84000 -0.77	86.09	84.84	86.09	1,188
26 Sep 13	85.61000 +0.28	86.05	85.50	85.90	2,224
25 Sep 13	85.33000 -0.14	85.69	85.15	85.69	433
24 Sep 13	85.47000 -0.32	86.56	85.15	85.15	1,251
23 Sep 13	85.79000 -1.34	87.35	85.79	87.35	2,279
20 Sep 13	87.13000 +0.44	87.22	86.27	86.30	996
19 Sep 13	86.69000 +0.19	86.75	86.13	86.50	3,099
18 Sep 13	86.50000 -0.21	86.74	86.14	86.74	446
17 Sep 13	86.71000 +0.46	86.78	85.52	86.30	3,355
16 Sep 13	86.25000 +0.75	86.25	85.56	85.56	955
13 Sep 13	85.50000 +0.09	85.75	85.13	85.50	1,566
12 Sep 13	85.41000 -0.33	86.21	85.41	86.00	602
11 Sep 13	85.74000 +0.12	85.99	85.11	85.60	1,482
10 Sep 13	85.62000 +1.12	85.99	85.28	85.30	3,192
09 Sep 13	84.50000 -0.26	85.30	84.50	85.30	875
06 Sep 13	84.76000 -0.98	86.10	84.33	85.00	1,156
05 Sep 13	85.74000 +0.97	85.74	84.67	84.67	132
04 Sep 13	84.77000 -0.93	85.40	84.51	85.40	1,440
03 Sep 13	85.70000 +0.55	85.86	84.70	84.70	663
02 Sep 13	85.15000 +1.21	85.50	84.50	84.80	1,087
30 Aug 13	83.94000 -0.94	85.60	83.94	85.60	4,019
29 Aug 13	84.88000 +0.95	85.30	84.00	84.30	1,157
28 Aug 13	83.93000 -0.15	84.36	82.56	83.17	9,275
27 Aug 13	84.08000 -1.77	85.79	83.93	85.50	7,300
26 Aug 13	85.85000 +0.74	86.00	85.50	86.00	792
23 Aug 13	85.11000 -0.99	86.21	85.11	86.21	1,460
22 Aug 13	86.10000 +0.80	86.18	84.01	84.50	1,749
21 Aug 13	85.30000 +0.01	86.21	85.04	86.00	1,146
20 Aug 13	85.29000 -1.12	85.98	84.59	85.95	3,305
19 Aug 13	86.41000 -0.33	86.74	86.35	86.74	1,030
16 Aug 13	86.74000 +0.10	86.87	85.41	86.13	2,660
15 Aug 13	86.64000 -1.88	88.09	86.44	87.88	3,411
14 Aug 13	88.52000 +0.50	88.96	88.00	88.50	981
13 Aug 13	88.02000 -0.40	88.91	87.80	87.90	3,514
12 Aug 13	88.42000 +0.83	88.76	87.20	87.95	7,153
09 Aug 13	87.59000 +0.27	88.19	87.50	88.19	2,323
08 Aug 13	87.32000 -0.32	88.51	86.94	87.80	6,041
07 Aug 13	87.64000 -0.94	89.00	87.58	88.49	2,215
06 Aug 13	88.58000 -0.57	89.40	88.15	89.40	1,690
05 Aug 13	89.15000 +0.85	90.33	89.15	89.65	4,933
02 Aug 13	88.30000 -0.29	89.20	88.13	88.60	1,724
01 Aug 13	88.59000 +0.69	88.59	87.45	87.90	1,703
31 Jul 13	87.90000 -0.15	87.90	87.06	87.70	2,716
30 Jul 13	88.05000 -0.04	88.53	87.23	88.10	2,232
29 Jul 13	88.09000 +0.56	88.76	88.00	88.05	1,267
26 Jul 13	87.53000 -0.62	88.55	87.53	88.55	992
25 Jul 13	88.15000 -0.28	88.68	87.50	88.50	1,680
24 Jul 13	88.43000 -1.52	89.88	88.43	89.88	2,350
23 Jul 13	89.95000 -0.45	90.82	89.95	90.75	1,898
22 Jul 13	90.40000 +0.05	90.94	89.42	90.80	4,768
19 Jul 13	90.35000 -0.10	90.40	89.90	90.05	2,733
18 Jul 13	90.45000 +0.36	90.78	89.23	90.00	6,024
17 Jul 13	90.09000 +0.59	90.09	88.91	89.57	397
16 Jul 13	89.50000 -0.29	90.02	89.50	89.60	1,129
15 Jul 13	89.79000 +0.27	90.25	89.61	90.00	1,148
12 Jul 13	89.52000 +0.44	90.06	89.52	89.55	1,296
11 Jul 13	89.08000 -0.72	89.43	87.55	89.00	3,030
10 Jul 13	89.80000 -0.26	91.19	89.77	90.50	4,314
09 Jul 13	90.06000 +0.33	90.49	89.78	89.78	2,488
08 Jul 13	89.73000 +1.23	90.37	89.62	89.62	4,034
05 Jul 13	88.50000 +0.51	88.79	87.70	87.70	26,949
04 Jul 13	87.99000 +1.59	87.99	86.85	86.85	338
03 Jul 13	86.40000 -0.66	86.70	86.07	86.40	1,735
02 Jul 13	87.06000 +0.35	87.06	86.58	86.89	362
01 Jul 13	86.71000 +0.77	86.75	85.85	86.52	1,829
28 Jun 13	85.94000 -0.97	86.90	85.85	86.90	755
27 Jun 13	86.91000 +0.18	87.46	86.80	86.89	1,238
26 Jun 13	86.73000 +1.10	86.94	85.55	85.90	1,971
25 Jun 13	85.63000 +1.43	85.63	84.50	84.50	2,522
24 Jun 13	84.20000 -1.37	85.40	84.12	84.87	5,706
21 Jun 13	85.57000 +0.34	86.25	84.20	84.20	4,381
20 Jun 13	85.23000 -0.45	86.06	85.00	85.89	2,187
19 Jun 13	85.68000 -0.62	86.29	85.60	86.29	547
18 Jun 13	86.30000 -0.22	86.34	85.61	86.20	735
17 Jun 13	86.52000 +0.58	86.63	85.60	86.00	1,448
14 Jun 13	85.94000 +1.34	86.50	85.85	86.10	945
13 Jun 13	84.60000 -0.30	84.70	83.70	84.10	2,968
12 Jun 13	84.90000 -1.10	85.95	84.90	85.07	1,872
11 Jun 13	86.00000 -1.51	87.08	85.20	87.08	2,367
10 Jun 13	87.51000 +0.45	87.90	86.72	87.90	1,582
07 Jun 13	87.06000 +2.11	87.06	85.13	85.45	2,196
06 Jun 13	84.95000 +0.05	85.89	84.74	85.00	2,131
05 Jun 13	84.90000 -2.00	87.04	83.70	86.88	7,845
04 Jun 13	86.90000 +0.30	87.75	86.90	87.10	1,051
03 Jun 13	86.60000 -1.38	88.20	86.48	88.00	10,247
31 May 13	87.98000 +0.18	88.99	87.52	88.50	2,123
30 May 13	87.80000 +1.19	87.99	86.90	86.90	2,123
29 May 13	86.61000 -0.49	87.58	86.61	87.58	1,827
28 May 13	87.10000 +0.95	87.98	86.25	86.54	12,910
27 May 13	86.15000 -0.08	86.27	85.60	86.20	3,053
24 May 13	86.23000 +0.08	87.00	84.94	86.45	3,674
23 May 13	86.15000 -1.46	86.48	83.70	86.48	14,526
22 May 13	87.61000 +0.11	88.09	86.91	87.07	4,089
21 May 13	87.50000 -0.90	88.89	87.47	87.47	4,498
20 May 13	88.40000 +0.40	88.76	86.95	88.00	1,290
17 May 13	88.00000 +1.41	88.00	86.06	87.20	3,020
16 May 13	86.59000 -1.40	88.00	86.59	88.00	4,297
15 May 13	87.99000 +1.39	88.00	86.91	86.98	9,748
14 May 13	86.60000 +0.14	87.74	85.78	86.39	3,791
13 May 13	86.46000 +0.30	86.49	85.60	86.30	2,287
10 May 13	86.16000 +1.52	86.16	84.50	86.00	3,466
09 May 13	84.64000 +0.87	84.74	83.93	84.00	1,752
08 May 13	83.77000 -0.21	84.25	82.84	84.25	9,300
07 May 13	83.98000 -0.11	85.07	83.59	84.02	6,015
06 May 13	84.09000 +1.09	85.05	83.50	84.70	4,951
03 May 13	83.00000 +1.00	83.35	81.47	81.96	2,001
02 May 13	82.00000 +1.34	82.00	80.75	81.30	1,422
30 Apr 13	80.66000 -1.03	81.75	80.27	81.75	2,459
29 Apr 13	81.69000 -0.51	82.30	81.55	82.00	2,717
26 Apr 13	82.20000 -0.38	82.88	82.01	82.88	1,208
25 Apr 13	82.58000 +0.58	82.58	81.89	82.19	732
24 Apr 13	82.00000 +0.57	82.35	81.75	82.00	4,915
23 Apr 13	81.43000 +1.43	81.99	80.20	80.20	360
22 Apr 13	80.00000 +0.80	81.29	80.00	80.90	3,146
19 Apr 13	79.20000 -0.62	79.50	78.20	79.50	3,158
18 Apr 13	79.82000 -1.78	80.97	79.61	80.90	909
17 Apr 13	81.60000 +0.81	81.70	80.74	81.58	707
16 Apr 13	80.79000 -1.06	80.90	79.81	80.45	1,039
15 Apr 13	81.85000 +0.43	82.00	81.50	81.82	2,394
12 Apr 13	81.42000 +0.13	81.64	80.71	80.71	694
11 Apr 13	81.29000 +0.79	81.52	81.24	81.24	401
10 Apr 13	80.50000 -0.10	80.93	80.18	80.70	566
09 Apr 13	80.60000 +0.53	80.95	80.60	80.95	596
08 Apr 13	80.07000 +0.24	80.39	79.70	80.25	1,943
05 Apr 13	79.83000 -1.58	81.74	79.22	81.20	4,259
04 Apr 13	81.41000 -0.11	82.25	81.41	81.65	2,375
03 Apr 13	81.52000 -0.38	82.60	81.52	82.50	1,508
02 Apr 13	81.90000 +1.08	82.01	80.51	80.80	2,134
28 Mar 13	80.82000 +0.33	81.30	80.40	80.90	1,495
27 Mar 13	80.49000 +0.04	81.35	80.49	80.60	565
26 Mar 13	80.45000 +0.76	80.45	79.46	79.90	1,275
25 Mar 13	79.69000 +0.69	79.69	78.85	79.35	963
22 Mar 13	79.00000 -0.16	79.25	78.80	79.25	1,031
21 Mar 13	79.16000 -0.16	79.41	78.90	79.28	1,108
20 Mar 13	79.32000 +0.49	79.42	78.95	79.10	1,866
19 Mar 13	78.83000 -0.37	79.52	78.66	78.66	1,680
18 Mar 13	79.20000 -0.21	79.42	78.54	79.28	2,566
15 Mar 13	79.41000 -0.59	80.20	79.10	80.18	1,721
14 Mar 13	80.00000 +0.12	80.69	80.00	80.20	7,098
13 Mar 13	79.88000 +0.28	79.88	78.93	78.93	3,068
12 Mar 13	79.60000 +0.05	80.54	79.30	80.10	4,257
11 Mar 13	79.55000 +0.11	80.25	79.45	79.90	5,811
08 Mar 13	79.44000 +0.11	80.26	79.05	79.44	2,595
07 Mar 13	79.33000 -0.16	79.86	79.05	79.50	2,704
06 Mar 13	79.49000 +0.42	79.86	78.62	78.81	6,104
05 Mar 13	79.07000 +1.57	79.54	78.27	78.45	3,251
04 Mar 13	77.50000 -0.70	78.30	77.50	78.00	5,851
01 Mar 13	78.20000 +0.43	78.67	77.01	77.89	3,427
28 Feb 13	77.77000 +0.93	77.77	77.10	77.20	2,794
27 Feb 13	76.84000 +1.49	76.84	74.88	75.80	1,059
26 Feb 13	75.35000 -0.88	76.25	75.25	75.80	3,140
25 Feb 13	76.23000 -0.27	76.99	75.79	76.60	3,092
22 Feb 13	76.50000 +0.55	76.50	75.57	76.20	1,701
21 Feb 13	75.95000 +0.00	75.95	75.17	75.65	1,429
20 Feb 13	75.95000 +0.81	76.03	75.25	75.60	1,984
19 Feb 13	75.14000 +0.19	75.37	74.70	75.10	1,900
18 Feb 13	74.95000 +0.48	75.29	74.70	74.70	2,970
15 Feb 13	74.47000 +0.67	74.73	73.90	74.50	3,006
14 Feb 13	73.80000 +1.19	73.80	73.00	73.30	1,673
13 Feb 13	72.61000 +0.11	73.39	72.57	72.95	1,547
12 Feb 13	72.50000 -0.30	72.98	72.20	72.80	1,454
11 Feb 13	72.80000 +0.14	73.03	72.59	72.80	2,751
08 Feb 13	72.66000 +0.66	72.99	72.43	72.99	275
07 Feb 13	72.00000 -0.24	72.77	71.97	71.97	314
06 Feb 13	72.24000 +0.43	72.44	72.16	72.44	802
05 Feb 13	71.81000 +0.05	71.93	71.35	71.60	617
04 Feb 13	71.76000 -0.34	72.40	71.60	72.20	972
01 Feb 13	72.10000 +1.24	72.30	70.51	71.28	3,751
31 Jan 13	70.86000 -0.88	71.74	70.86	71.20	1,631
30 Jan 13	71.74000 -0.26	72.31	71.11	72.30	1,869
29 Jan 13	72.00000 -0.25	72.77	72.00	72.75	1,018
28 Jan 13	72.25000 +0.08	72.80	72.10	72.80	1,139
25 Jan 13	72.17000 -0.58	73.00	71.95	72.45	3,476
24 Jan 13	72.75000 +0.53	72.75	72.25	72.48	1,412
23 Jan 13	72.22000 +0.58	72.49	71.64	72.40	1,524
22 Jan 13	71.64000 -0.06	72.11	71.18	71.80	3,246
21 Jan 13	71.70000 +0.10	72.15	71.59	71.70	2,422
18 Jan 13	71.60000 +0.14	71.80	71.40	71.40	1,380
17 Jan 13	71.46000 +0.04	71.85	71.30	71.32	1,370
16 Jan 13	71.42000 +0.38	72.35	71.42	72.00	1,747
15 Jan 13	71.04000 -0.04	72.10	71.04	71.50	1,716
14 Jan 13	71.08000 +0.34	71.08	70.70	70.85	2,522
11 Jan 13	70.74000 +0.04	71.70	70.74	71.70	1,211
10 Jan 13	70.70000 -1.30	71.89	70.57	71.75	1,790
09 Jan 13	72.00000 +0.70	72.48	71.88	71.88	6,819
08 Jan 13	71.30000 -0.01	71.49	71.14	71.14	1,075
07 Jan 13	71.31000 -0.83	72.40	71.31	72.30	3,406
04 Jan 13	72.14000 +0.73	72.52	71.17	72.20	4,956
03 Jan 13	71.41000 +1.50	71.61	70.50	70.70	3,274
02 Jan 13	69.91000 +1.92	69.91	68.00	68.00	2,263
28 Dec 12	67.99000 +0.69	68.00	67.52	67.60	874
27 Dec 12	67.30000 -1.37	67.99	67.22	67.26	5,665
21 Dec 12	68.67000 +0.25	68.99	67.65	68.28	6,235
20 Dec 12	68.42000 +0.45	68.50	68.00	68.35	3,475
19 Dec 12	67.97000 -0.52	68.89	67.77	68.59	4,421
18 Dec 12	68.49000 +0.05	68.70	68.20	68.54	10,587
17 Dec 12	68.44000 +0.04	69.44	68.10	68.28	20,268
14 Dec 12	68.40000 +0.15	69.00	68.10	69.00	780
13 Dec 12	68.25000 -0.33	68.90	68.25	68.60	1,209
12 Dec 12	68.58000 +1.35	68.58	67.40	67.45	1,393
11 Dec 12	67.23000 -0.31	67.26	67.23	67.26	222
10 Dec 12	67.54000 -0.21	68.00	67.31	67.69	1,240
07 Dec 12	67.75000 +0.18	67.75	67.35	67.35	825
06 Dec 12	67.57000 +0.77	67.57	66.85	66.85	2,711
05 Dec 12	66.80000 -1.03	66.90	66.53	66.70	3,134
04 Dec 12	67.83000 -0.02	67.83	67.00	67.01	207
03 Dec 12	67.85000 +0.18	68.25	67.60	68.00	2,237
30 Nov 12	67.67000 -0.41	68.39	67.60	67.60	591
29 Nov 12	68.08000 +0.27	68.50	68.08	68.44	1,351
28 Nov 12	67.81000 -0.44	68.99	67.81	68.35	818
27 Nov 12	68.25000 +0.25	68.49	67.81	68.20	258
26 Nov 12	68.00000 +0.24	68.50	68.00	68.50	462
23 Nov 12	67.76000 +0.06	68.50	67.76	68.50	3,587
22 Nov 12	67.70000 -0.02	68.49	67.70	68.49	115
21 Nov 12	67.72000 +0.25	68.28	67.70	67.70	766
20 Nov 12	67.47000 -0.17	68.16	67.47	68.00	1,537
19 Nov 12	67.64000 +0.78	67.84	67.37	67.37	427
16 Nov 12	66.86000 +0.09	67.30	66.50	66.50	503
15 Nov 12	66.77000 -0.33	67.23	66.65	66.65	1,981
14 Nov 12	67.10000 -0.79	68.12	67.10	67.82	1,745
13 Nov 12	67.89000 +0.00	67.89	66.71	67.40	2,027
12 Nov 12	67.89000 +0.78	67.89	67.40	67.40	790
09 Nov 12	67.11000 +0.01	67.11	66.01	66.69	1,793
07 Nov 12	67.09900 -0.67	68.42	67.10	68.32	3,989
06 Nov 12	67.77000 -0.09	68.50	67.77	68.30	2,214
05 Nov 12	67.86000 -0.19	68.99	67.85	68.60	3,286
02 Nov 12	68.05000 +0.70	68.84	67.30	67.31	585
01 Nov 12	67.35000 +0.82	67.35	66.99	67.00	1,382
31 Oct 12	66.53000 -0.07	67.24	66.50	67.24	355
30 Oct 12	66.60000 -0.57	66.78	66.02	66.70	1,249
29 Oct 12	67.17000 +0.16	67.66	66.55	66.65	975
26 Oct 12	67.01000 -0.14	67.93	67.01	67.93	398
25 Oct 12	67.15000 -0.38	67.39	66.93	67.30	1,442
24 Oct 12	67.53000 +0.03	67.55	67.00	67.22	2,801
23 Oct 12	67.50000 -0.50	68.40	67.50	67.80	1,232
22 Oct 12	68.00000 -0.73	68.84	67.94	68.84	5,066
19 Oct 12	68.73000 -0.32	69.71	68.73	69.50	1,056
18 Oct 12	69.05000 +0.55	69.60	68.53	69.60	799
17 Oct 12	68.50000 -0.53	69.15	68.43	69.15	471
16 Oct 12	69.03000 +0.34	69.03	68.36	68.90	608
15 Oct 12	68.69000 -0.39	68.69	68.58	68.58	366
12 Oct 12	69.08000 +0.19	69.08	68.60	68.72	1,106
11 Oct 12	68.89000 +0.02	69.14	68.89	69.14	102
10 Oct 12	68.87000 -1.06	70.04	68.87	69.75	505
09 Oct 12	69.93000 +0.24	70.00	69.65	69.65	619
08 Oct 12	69.69000 +0.25	69.95	68.99	69.95	518
05 Oct 12	69.44000 -0.11	69.72	69.25	69.50	464
04 Oct 12	69.55000 +0.40	69.71	69.24	69.71	457
03 Oct 12	69.15000 +0.16	69.15	68.45	68.45	228
02 Oct 12	68.99000 -0.31	69.23	68.91	69.23	373
01 Oct 12	69.30000 +1.39	69.30	68.70	69.00	518
28 Sep 12	67.91000 -0.76	68.50	67.91	68.50	919
27 Sep 12	68.67000 -0.39	69.00	68.67	68.84	2,730
26 Sep 12	69.06000 +0.58	69.10	68.15	68.31	1,403
25 Sep 12	68.48000 -0.89	68.85	68.48	68.59	562
24 Sep 12	69.37000 +0.33	69.37	68.94	69.37	1,135
21 Sep 12	69.04000 +0.19	69.37	68.27	68.90	885
20 Sep 12	68.85000 +0.81	68.85	68.00	68.68	339
19 Sep 12	68.04000 +0.15	68.45	67.96	67.96	582
18 Sep 12	67.89000 +0.39	67.89	67.31	67.50	792
17 Sep 12	67.50000 +0.22	67.96	67.35	67.96	275
13 Sep 12	67.28000 -0.07	67.39	66.86	66.86	1,638
12 Sep 12	67.35000 -0.35	67.80	67.00	67.78	1,896
11 Sep 12	67.70000 -0.05	67.75	67.70	67.70	1,069
10 Sep 12	67.75000 +0.04	68.15	67.75	67.75	857
07 Sep 12	67.71000 -0.60	68.48	66.82	68.48	1,783
06 Sep 12	68.31000 +1.41	68.31	68.00	68.00	1,525
05 Sep 12	66.90000 -0.19	67.95	66.90	66.90	482
04 Sep 12	67.09000 -0.11	67.66	66.88	67.20	1,414
03 Sep 12	67.20000 +0.25	68.29	67.06	67.60	357
31 Aug 12	66.95000 -0.05	67.67	66.80	67.00	388
30 Aug 12	67.00000 -0.35	67.38	66.65	66.66	960
29 Aug 12	67.35000 -0.97	68.10	66.91	67.72	1,722
28 Aug 12	68.32000 -0.26	68.32	68.00	68.26	1,374
27 Aug 12	68.58000 +0.73	68.58	67.62	68.08	1,817
24 Aug 12	67.85000 +0.03	68.00	67.80	67.80	540
23 Aug 12	67.82000 -0.21	68.35	67.56	68.30	1,547
22 Aug 12	68.03000 -0.97	68.84	68.03	68.50	778
21 Aug 12	69.00000 -0.06	69.70	69.00	69.70	1,016
20 Aug 12	69.06000 -0.80	69.89	69.06	69.85	1,142
17 Aug 12	69.86000 +1.26	69.86	68.71	68.94	195
16 Aug 12	68.60000 -0.30	69.50	68.60	69.50	245
15 Aug 12	68.90000 +0.28	69.28	68.32	69.20	1,831
14 Aug 12	68.62000 -0.03	69.25	68.62	69.20	1,462
13 Aug 12	68.65000 +0.05	69.25	68.65	69.25	760
10 Aug 12	68.60000 -0.40	69.00	68.55	68.55	414
09 Aug 12	69.00000 +0.51	69.32	68.71	68.88	445
08 Aug 12	68.49000 -0.60	69.61	68.49	68.51	311
07 Aug 12	69.09000 -0.06	69.15	68.76	69.15	1,077
06 Aug 12	69.15000 +0.41	69.80	69.15	69.70	4,627
03 Aug 12	68.74000 +0.39	69.15	68.29	68.29	1,310
02 Aug 12	68.35000 -0.58	69.74	68.35	69.00	750
01 Aug 12	68.93000 -0.67	69.79	67.50	69.79	2,764
31 Jul 12	69.60000 +0.00	69.64	68.70	69.60	1,599
30 Jul 12	69.60000 +0.90	69.89	69.60	69.70	1,627
27 Jul 12	68.70000 -0.10	69.40	68.70	69.40	529
26 Jul 12	68.80000 +0.03	69.40	68.71	69.40	572
25 Jul 12	68.77000 -0.85	69.50	68.77	69.50	2,400
24 Jul 12	69.62000 +0.62	69.79	68.95	69.35	277
23 Jul 12	69.00000 +0.19	69.25	68.55	69.25	1,202
20 Jul 12	68.81000 -0.29	69.34	68.63	69.01	2,688
19 Jul 12	69.10000 -0.59	69.75	68.73	69.75	428
18 Jul 12	69.69000 +0.94	69.88	69.33	69.33	1,345
17 Jul 12	68.75000 +0.01	68.90	68.15	68.90	4,226
16 Jul 12	68.74000 -0.35	69.32	68.61	69.10	1,362
13 Jul 12	69.09000 +1.08	69.09	68.99	69.00	1,802
12 Jul 12	68.01000 -0.48	68.99	68.00	68.00	1,324
11 Jul 12	68.49000 +0.11	68.49	67.60	67.85	1,563
10 Jul 12	68.38000 +1.38	68.38	67.75	67.89	1,376
09 Jul 12	67.00000 -0.49	67.57	66.51	67.35	1,474
06 Jul 12	67.49000 -0.09	67.66	66.75	67.66	1,019
05 Jul 12	67.58000 +0.58	67.66	67.00	67.00	2,484
04 Jul 12	67.00000 +0.06	67.43	66.67	67.43	2,506
03 Jul 12	66.94000 +0.94	66.94	66.06	66.06	257
02 Jul 12	66.00000 +0.00	66.10	66.00	66.00	253
29 Jun 12	66.00000 +0.50	66.00	66.00	66.00	265
28 Jun 12	65.50000 -0.15	66.00	65.50	66.00	288
27 Jun 12	65.65000 +1.35	65.65	65.20	65.20	1,300
26 Jun 12	64.30000 -0.60	64.30	64.30	64.30	165
25 Jun 12	64.90000 +0.30	65.99	64.90	65.00	299
22 Jun 12	64.60000 -0.89	64.60	64.50	64.50	525
21 Jun 12	65.49000 +0.82	65.49	65.00	65.00	1,375
20 Jun 12	64.67000 -1.20	65.99	64.67	65.88	994
19 Jun 12	65.87000 +0.00	65.87	65.50	65.50	280
18 Jun 12	65.87000 -0.13	65.99	65.01	65.01	665
15 Jun 12	66.00000 +1.37	66.00	64.50	65.00	3,197
14 Jun 12	64.63000 +0.54	64.63	63.46	64.05	1,976
13 Jun 12	64.09000 -0.17	64.09	64.09	64.09	325
12 Jun 12	64.26000 -0.25	64.50	64.00	64.50	514
11 Jun 12	64.51000 -0.46	65.40	64.51	65.40	550
08 Jun 12	64.97000 +0.52	65.13	64.15	64.15	467
07 Jun 12	64.45000 +0.61	65.57	64.05	64.05	8,112
06 Jun 12	63.84000 +0.64	63.84	63.70	63.70	181
05 Jun 12	63.20000 +0.00	63.85	63.10	63.85	1,765
04 Jun 12	63.20000 +0.19	63.80	63.00	63.80	615
01 Jun 12	63.01000 -1.12	64.38	62.89	63.65	667
31 May 12	64.13000 +0.61	64.13	63.51	63.75	790
30 May 12	63.52000 -0.47	64.31	63.52	63.96	495
29 May 12	63.99000 +0.29	64.00	63.99	64.00	110
28 May 12	63.70000 +0.00	63.70	63.70	63.70	50
25 May 12	63.70000 +0.45	63.70	63.65	63.70	492
24 May 12	63.25000 +0.25	63.40	62.68	63.05	1,722
23 May 12	63.00000 +0.10	63.00	62.80	62.80	1,200
22 May 12	62.90000 +0.69	63.40	61.51	61.51	961
21 May 12	62.21000 -0.58	62.21	60.80	62.20	3,070
18 May 12	62.79000 -1.21	62.85	62.55	62.55	558
17 May 12	64.00000 +0.55	64.00	63.50	63.50	103
16 May 12	63.45000 +0.60	63.45	62.40	63.25	4,260
15 May 12	62.85000 -0.15	62.85	62.85	62.85	370
14 May 12	63.00000 -0.49	63.47	62.87	63.47	847
11 May 12	63.49000 +0.98	63.49	62.80	63.00	1,069
10 May 12	62.51000 -0.49	63.00	62.51	62.85	1,894
09 May 12	63.00000 +0.02	63.50	63.00	63.10	1,536
08 May 12	62.98000 +0.49	63.36	62.98	63.30	3,435
07 May 12	62.49000 +0.53	62.60	61.70	62.00	948
04 May 12	61.96000 -0.17	62.14	61.16	61.60	2,457
03 May 12	62.13000 +0.63	62.13	61.50	61.50	812
02 May 12	61.50000 +0.70	62.30	61.30	61.30	1,635
30 Apr 12	60.80000 -0.34	61.25	60.24	61.25	2,020
27 Apr 12	61.14000 +0.93	61.30	60.65	61.30	523
26 Apr 12	60.21000 -0.15	61.19	60.00	60.88	565
25 Apr 12	60.36000 +0.88	61.00	60.36	60.42	657
24 Apr 12	59.48000 -0.39	60.20	59.48	60.20	348
23 Apr 12	59.87000 -0.63	60.39	59.24	60.39	1,373
20 Apr 12	60.50000 -0.50	60.50	60.15	60.15	305
19 Apr 12	61.00000 -0.49	61.00	60.52	60.52	310
18 Apr 12	61.49000 +0.99	61.50	60.00	61.50	206
17 Apr 12	60.50000 -0.50	60.50	60.50	60.50	645
16 Apr 12	61.00000 -0.07	61.59	60.47	60.90	1,333
13 Apr 12	61.07000 +1.07	61.07	60.21	60.21	45
12 Apr 12	60.00000 -0.84	60.70	60.00	60.70	298
11 Apr 12	60.84000 +0.32	60.84	60.37	60.49	1,357
10 Apr 12	60.52000 -1.33	61.65	60.03	61.65	748
05 Apr 12	61.85000 +0.15	62.24	61.80	62.00	851
04 Apr 12	61.70000 +1.17	61.90	60.95	61.90	634
03 Apr 12	60.53000 -0.27	61.59	60.41	61.59	1,519
02 Apr 12	60.80000 -0.01	61.20	60.80	61.20	96
30 Mar 12	60.81000 -0.29	61.82	60.81	61.30	195
29 Mar 12	61.10000 -0.10	61.40	61.10	61.40	250
28 Mar 12	61.20000 -0.50	61.67	61.20	61.50	473
27 Mar 12	61.70000 +0.10	62.00	61.70	61.99	461
26 Mar 12	61.60000 +0.65	61.95	61.21	61.85	2,298
23 Mar 12	60.95000 -0.97	62.00	60.95	61.25	1,311
22 Mar 12	61.92000 +0.30	61.92	61.55	61.55	865
21 Mar 12	61.62000 +0.49	61.62	61.13	61.20	395
20 Mar 12	61.13000 -0.87	61.50	61.13	61.45	3,572
19 Mar 12	62.00000 -0.24	62.00	61.43	61.90	200
16 Mar 12	62.24000 +0.85	62.30	61.54	62.10	1,643
15 Mar 12	61.39000 -0.60	62.12	61.39	62.12	120
14 Mar 12	61.99000 +0.50	62.00	61.51	61.51	1,500
13 Mar 12	61.49000 +1.19	61.49	60.00	60.45	714
12 Mar 12	60.30000 -0.64	60.90	60.30	60.30	470
09 Mar 12	60.94000 +1.54	60.94	59.90	59.90	852
08 Mar 12	59.40000 -0.61	60.20	59.40	59.61	225
07 Mar 12	60.01000 -0.18	60.20	60.00	60.00	739
06 Mar 12	60.19000 +0.47	60.19	59.09	59.09	4,925
05 Mar 12	59.72000 +0.22	59.75	59.10	59.75	1,265
02 Mar 12	59.50000 +1.29	59.80	59.31	59.80	540
01 Mar 12	58.21000 -1.29	59.35	58.21	59.35	181
29 Feb 12	59.50000 -0.04	59.50	59.50	59.50	40
28 Feb 12	59.54000 +0.54	60.15	59.54	60.15	195
27 Feb 12	59.00000 -0.88	59.89	59.00	59.30	1,528
24 Feb 12	59.88000 -0.57	60.10	59.88	60.10	60
23 Feb 12	60.45000 +0.18	60.45	60.45	60.45	25
22 Feb 12	60.27000 +0.27	60.27	60.27	60.27	2
21 Feb 12	60.00000 -0.05	60.01	59.80	60.01	1,966
20 Feb 12	60.05000 -0.15	60.70	60.05	60.70	65
17 Feb 12	60.20000 +0.20	60.39	60.10	60.39	667
16 Feb 12	60.00000 +0.19	60.00	59.81	59.81	94
15 Feb 12	59.81000 -0.19	60.69	59.81	60.00	958
14 Feb 12	60.00000 +0.31	60.38	59.24	60.05	647
13 Feb 12	59.69000 -0.19	60.00	59.16	60.00	797
10 Feb 12	59.88000 +0.28	59.90	59.24	59.90	562
09 Feb 12	59.60000 -1.05	60.10	59.60	59.70	598
08 Feb 12	60.65000 -0.15	60.65	60.65	60.65	118
07 Feb 12	60.80000 +0.00	60.80	60.10	60.80	10
06 Feb 12	60.80000 +0.00	61.20	60.52	61.00	2,165
03 Feb 12	60.80000 +0.43	60.80	59.47	59.80	541
02 Feb 12	60.37000 +0.80	60.37	59.82	60.00	812
01 Feb 12	59.57000 -0.72	60.00	59.57	60.00	240
31 Jan 12	60.29000 +0.39	60.59	60.29	60.59	180
30 Jan 12	59.90000 -0.23	60.76	59.90	60.05	566
27 Jan 12	60.13000 -0.77	61.25	60.13	61.25	817
26 Jan 12	60.90000 +1.08	61.25	60.76	60.76	2,276
25 Jan 12	59.82000 -0.20	60.38	59.82	59.90	864
24 Jan 12	60.02000 -0.97	60.58	59.90	60.58	261
23 Jan 12	60.99000 -0.02	61.99	60.99	61.99	2,458
20 Jan 12	61.01000 -0.48	61.90	61.00	61.55	972
19 Jan 12	61.49000 +0.69	61.50	61.00	61.50	265
18 Jan 12	60.80000 -0.80	61.30	60.80	61.30	1,540
17 Jan 12	61.60000 +0.60	61.60	61.50	61.50	505
16 Jan 12	61.00000 +0.36	61.49	61.00	61.49	52
13 Jan 12	60.64000 -0.36	61.20	60.64	60.74	431
12 Jan 12	61.00000 -0.18	61.45	61.00	61.45	1,458
11 Jan 12	61.18000 +1.28	61.19	60.45	60.45	2,388
10 Jan 12	59.90000 +0.20	60.81	59.90	60.00	1,433
09 Jan 12	59.70000 -0.16	60.30	59.70	60.30	337
06 Jan 12	59.86000 +0.39	60.70	59.80	60.70	325
05 Jan 12	59.47000 +0.53	59.90	59.02	59.02	1,249
04 Jan 12	58.94000 -1.01	60.00	58.94	59.26	996
03 Jan 12	59.95000 +1.94	59.95	58.59	58.59	3,931
02 Jan 12	58.01000 -0.99	59.44	58.01	58.95	843
30 Dec 11	59.00000 -0.45	59.01	59.00	59.01	445
29 Dec 11	59.45000 -0.23	59.45	59.45	59.45	23
28 Dec 11	59.68000 +0.65	59.68	59.10	59.10	1,010
27 Dec 11	59.03000 -0.27	60.00	59.03	59.50	682
23 Dec 11	59.30000 +0.80	59.30	58.60	58.60	374
22 Dec 11	58.50000 +0.70	58.50	58.21	58.21	397
21 Dec 11	57.80000 +0.93	58.79	57.71	58.45	485
20 Dec 11	56.87000 -0.64	57.35	55.99	57.35	6,192
19 Dec 11	57.51000 +0.34	58.00	57.51	57.85	322
16 Dec 11	57.17000 -1.33	58.46	57.17	57.86	1,045
15 Dec 11	58.50000 +0.50	58.50	57.80	58.05	895
14 Dec 11	58.00000 -0.02	58.64	58.00	58.64	210
13 Dec 11	58.02000 +0.51	58.02	57.01	57.88	904
12 Dec 11	57.51000 -0.44	58.50	57.51	58.50	374
09 Dec 11	57.95000 -0.63	58.00	57.17	57.90	831
08 Dec 11	58.58000 +0.05	58.58	57.71	58.40	1,760
07 Dec 11	58.53000 +0.13	58.53	58.10	58.25	327
06 Dec 11	58.40000 +0.06	58.52	57.85	57.85	648
05 Dec 11	58.34000 -0.01	58.43	57.70	58.00	771
02 Dec 11	58.35000 -0.05	58.99	58.35	58.99	1,880
01 Dec 11	58.40000 +0.90	58.40	57.43	58.10	2,156
30 Nov 11	57.50000 +0.50	57.50	56.70	56.70	3,931
29 Nov 11	57.00000 +1.24	57.00	56.30	56.85	590
28 Nov 11	55.76000 +0.76	56.00	55.76	55.85	120
25 Nov 11	55.00000 +0.35	55.00	54.66	54.66	224
24 Nov 11	54.65000 -0.37	54.90	54.50	54.50	606
23 Nov 11	55.02000 -0.40	55.02	55.00	55.00	340
22 Nov 11	55.42000 +0.42	55.50	55.00	55.50	251
21 Nov 11	55.00000 -0.45	55.50	55.00	55.00	1,115
18 Nov 11	55.45000 -0.20	55.45	55.00	55.25	362
17 Nov 11	55.65000 -0.35	55.81	55.30	55.35	850
16 Nov 11	56.00000 +0.65	56.47	55.72	55.72	199
15 Nov 11	55.35000 -0.65	55.60	54.71	55.60	261
14 Nov 11	56.00000 +0.30	56.40	56.00	56.40	354
11 Nov 11	55.70000 -0.68	56.17	55.66	56.15	145
10 Nov 11	56.38000 -0.06	56.38	55.73	55.80	4,684
09 Nov 11	56.44000 +0.93	56.96	56.44	56.60	1,178
08 Nov 11	55.51000 +0.01	56.45	55.51	56.45	355
07 Nov 11	55.50000 -0.70	56.40	55.50	56.40	1,433
04 Nov 11	56.20000 -0.79	57.00	56.00	57.00	755
03 Nov 11	56.99000 +0.88	56.99	56.50	56.59	287
02 Nov 11	56.11000 -0.24	56.11	55.15	55.84	280
01 Nov 11	56.35000 -0.15	56.35	55.10	55.10	740
31 Oct 11	56.50000 +0.45	56.50	56.50	56.50	225
28 Oct 11	56.05000 -0.45	57.37	56.05	56.85	1,755
27 Oct 11	56.50000 +1.80	57.00	55.95	56.50	1,902
26 Oct 11	54.70000 -0.64	54.71	54.70	54.71	35
25 Oct 11	55.34000 -0.26	55.85	54.60	55.85	3,369
24 Oct 11	55.60000 +0.40	56.43	55.55	55.55	1,829
21 Oct 11	55.20000 +0.72	55.61	55.00	55.00	1,742
20 Oct 11	54.48000 -0.06	54.48	53.48	54.45	2,650
19 Oct 11	54.54000 +1.22	54.99	54.08	54.50	916
18 Oct 11	53.32000 +0.12	53.32	53.00	53.00	1,048
17 Oct 11	53.20000 -0.30	54.50	53.20	54.50	520
14 Oct 11	53.50000 -0.99	54.47	53.50	54.15	301
13 Oct 11	54.49000 +0.99	54.49	54.40	54.40	214
12 Oct 11	53.50000 -0.99	54.00	53.19	54.00	2,435
11 Oct 11	54.49000 +0.50	54.59	54.10	54.10	665
10 Oct 11	53.99000 +0.72	54.20	53.26	54.20	1,378
07 Oct 11	53.27000 -0.93	55.17	53.27	55.00	4,334
06 Oct 11	54.20000 -0.72	55.88	54.20	55.88	2,135
05 Oct 11	54.92000 +2.42	55.33	54.32	55.00	8,812
04 Oct 11	52.50000 -1.37	53.80	52.50	53.80	4,205
03 Oct 11	53.87000 +0.32	53.87	53.19	53.58	6,352
30 Sep 11	53.55000 +0.55	54.92	53.50	53.75	635
29 Sep 11	53.00000 +1.00	53.00	53.00	53.00	15
28 Sep 11	52.00000 -1.15	53.00	52.00	53.00	1,138
27 Sep 11	53.15000 +1.05	55.12	52.97	53.50	3,076
26 Sep 11	52.10000 +4.06	52.10	49.88	49.88	719
23 Sep 11	48.03500 -0.87	50.21	48.03	49.50	3,838
22 Sep 11	48.90000 -2.15	49.35	48.90	49.35	1,118
21 Sep 11	51.05000 +0.03	51.05	50.72	50.72	135
20 Sep 11	51.02000 +0.05	51.02	51.02	51.02	99
19 Sep 11	50.97000 -0.53	52.80	50.95	52.80	4,645
16 Sep 11	51.50000 +1.49	51.50	51.00	51.00	310
15 Sep 11	50.01000 +0.01	50.80	50.01	50.80	1,000
14 Sep 11	50.00000 +1.38	50.79	49.47	50.10	400
13 Sep 11	48.62000 +0.00	50.49	48.62	48.62	88
12 Sep 11	48.62000 -1.48	49.50	48.62	49.02	877
09 Sep 11	50.10000 -0.26	50.75	49.74	50.09	1,164
08 Sep 11	50.36000 +0.64	50.96	49.69	49.90	361
07 Sep 11	49.72000 +0.51	49.72	48.17	48.17	325
06 Sep 11	49.20500 +1.09	49.21	47.87	48.71	250
05 Sep 11	48.12000 -0.89	49.30	47.51	49.30	875
02 Sep 11	49.00500 -2.09	50.74	49.01	50.74	305
01 Sep 11	51.10000 +1.13	51.55	51.10	51.55	570
31 Aug 11	49.97000 -0.31	49.97	49.70	49.70	468
30 Aug 11	50.28000 +0.93	50.73	50.28	50.65	279
29 Aug 11	49.35000 +1.36	49.40	49.10	49.40	470
26 Aug 11	47.99000 -0.53	48.00	47.99	48.00	100
25 Aug 11	48.52500 -0.08	49.19	48.53	49.00	322
24 Aug 11	48.60500 +0.88	48.86	47.42	47.42	1,924
23 Aug 11	47.72000 +0.21	48.35	47.30	48.35	300
22 Aug 11	47.51000 -1.25	48.42	47.40	47.80	2,998
19 Aug 11	48.76000 +0.26	48.96	47.51	48.40	3,809
18 Aug 11	48.50000 -1.57	50.00	48.50	49.80	1,946
17 Aug 11	50.07000 +0.02	50.45	49.99	50.00	1,400
16 Aug 11	50.05000 -0.06	50.80	50.05	50.25	1,470
15 Aug 11	50.11000 -0.29	50.45	49.99	50.45	1,034
12 Aug 11	50.40000 +1.90	51.25	50.00	50.00	1,550
11 Aug 11	48.50000 +0.06	48.50	47.73	48.00	675
10 Aug 11	48.43500 -0.56	52.00	48.12	51.10	4,996
09 Aug 11	49.00000 -0.48	49.50	45.00	47.40	7,267
08 Aug 11	49.48000 -0.52	50.41	47.66	48.00	5,749
05 Aug 11	50.00000 -1.51	50.00	47.90	49.45	6,596
04 Aug 11	51.51000 +1.29	52.20	51.06	51.06	660
03 Aug 11	50.22000 -1.71	51.99	50.22	51.60	1,674
02 Aug 11	51.93000 -0.34	52.75	51.93	52.06	586
01 Aug 11	52.27000 +0.05	52.48	51.51	52.30	596
29 Jul 11	52.22000 -0.38	52.75	51.47	52.75	1,509
28 Jul 11	52.60000 +0.93	52.60	51.70	51.76	1,341
27 Jul 11	51.67000 -0.78	52.40	51.67	52.40	217
26 Jul 11	52.45000 -0.55	52.67	52.00	52.00	1,918
25 Jul 11	53.00000 -0.94	53.75	53.00	53.75	517
22 Jul 11	53.94000 -0.06	53.95	53.50	53.50	380
21 Jul 11	54.00000 +0.06	54.00	53.50	53.50	934
20 Jul 11	53.94000 +0.60	54.00	53.40	53.40	1,300
19 Jul 11	53.34000 -0.41	53.40	52.68	53.00	1,135
18 Jul 11	53.75000 +0.30	53.75	53.01	53.67	708
15 Jul 11	53.45000 -0.48	53.82	53.45	53.82	202
14 Jul 11	53.93000 -0.12	54.22	53.51	54.22	499
13 Jul 11	54.05000 +0.29	54.31	53.89	53.89	103
12 Jul 11	53.76000 +0.20	53.78	53.50	53.50	39
11 Jul 11	53.56000 -0.49	54.26	53.35	53.35	630
08 Jul 11	54.05000 +0.05	54.05	54.05	54.05	200
07 Jul 11	54.00000 +0.15	54.00	53.80	53.80	248
06 Jul 11	53.85000 +0.03	53.85	53.80	53.80	365
05 Jul 11	53.82000 +0.31	54.00	53.50	54.00	1,044
04 Jul 11	53.51000 +0.12	53.85	53.51	53.85	235
01 Jul 11	53.39000 +0.19	53.50	52.58	52.58	170
30 Jun 11	53.20000 +0.09	53.30	52.85	53.20	1,106
29 Jun 11	53.11000 -0.11	53.35	53.00	53.35	1,491
28 Jun 11	53.22000 -0.27	53.77	52.80	53.00	425
27 Jun 11	53.49000 +0.65	53.49	53.00	53.10	866
24 Jun 11	52.84000 -0.43	53.20	52.81	52.81	785
23 Jun 11	53.27000 +0.28	53.88	52.44	52.44	436
22 Jun 11	52.99000 -0.36	53.51	52.82	52.82	599
21 Jun 11	53.35000 +0.02	53.50	53.00	53.50	840
20 Jun 11	53.33000 +0.16	53.50	52.80	52.80	495
17 Jun 11	53.17000 +0.57	53.35	52.33	52.36	515
16 Jun 11	52.60000 +0.68	52.60	52.08	52.40	760
15 Jun 11	51.92000 +0.39	53.00	51.85	51.85	1,294
14 Jun 11	51.53000 +1.03	52.31	51.35	51.36	522
13 Jun 11	50.50000 -0.58	50.50	50.50	50.50	80
10 Jun 11	51.08000 -0.12	52.00	51.08	51.70	688
09 Jun 11	51.20000 +0.20	51.20	50.70	50.70	270
08 Jun 11	51.00000 -0.70	51.10	50.69	51.08	1,405
07 Jun 11	51.70000 -0.13	51.80	51.25	51.50	1,415
06 Jun 11	51.83000 -0.67	52.20	51.83	52.01	1,645
03 Jun 11	52.50000 -0.75	53.40	52.42	53.25	1,102
02 Jun 11	53.25000 -0.95	53.78	53.14	53.74	952
01 Jun 11	54.20000 -0.36	55.00	54.20	54.61	988
31 May 11	54.56000 +0.05	55.11	54.51	54.51	463
30 May 11	54.51000 -0.29	55.20	54.51	54.51	693
27 May 11	54.80000 -0.52	55.39	54.80	55.00	939
26 May 11	55.32000 -0.08	55.50	55.30	55.30	98
25 May 11	55.40000 +0.30	55.40	54.52	55.00	1,041
24 May 11	55.10000 -0.44	55.34	55.10	55.34	211
23 May 11	55.54000 -0.58	55.57	55.37	55.57	600
20 May 11	56.12000 -0.18	56.12	55.15	55.49	1,276
19 May 11	56.30000 +0.80	56.30	55.85	55.85	1,159
18 May 11	55.50000 +0.13	55.50	55.50	55.50	200
17 May 11	55.37000 -0.64	55.90	55.37	55.70	285
16 May 11	56.01000 -0.23	56.45	56.01	56.45	585
13 May 11	56.24000 -0.46	57.02	56.10	56.39	283
12 May 11	56.70000 +0.25	56.70	55.85	56.34	1,280
11 May 11	56.45000 -0.15	57.00	56.45	56.99	368
10 May 11	56.60000 +0.36	56.60	56.60	56.60	27
09 May 11	56.24000 +0.00	56.24	55.68	55.84	501
06 May 11	56.24000 +0.75	56.24	54.40	54.95	1,791
05 May 11	55.49000 +0.64	55.49	54.51	54.90	1,190
04 May 11	54.85000 -0.60	55.52	54.85	55.15	2,012
03 May 11	55.45000 +0.35	55.54	55.05	55.10	770
02 May 11	55.10000 -0.91	56.50	54.61	56.50	3,935
29 Apr 11	56.01000 +0.01	56.68	55.77	56.68	943
28 Apr 11	56.00000 -0.60	56.13	56.00	56.13	986
27 Apr 11	56.60000 +0.57	56.60	56.12	56.44	530
26 Apr 11	56.03000 -0.56	56.40	56.02	56.25	3,148
21 Apr 11	56.59000 +0.78	56.70	55.77	56.60	1,170
20 Apr 11	55.81000 -0.62	56.50	55.80	56.49	839
19 Apr 11	56.43000 -0.12	56.60	55.90	55.90	180
18 Apr 11	56.55000 -0.05	56.55	56.48	56.48	769
15 Apr 11	56.60000 +0.80	56.69	55.81	56.00	426
14 Apr 11	55.80000 +0.01	55.98	55.80	55.98	181
13 Apr 11	55.79000 -0.91	56.86	55.79	56.86	405
12 Apr 11	56.70000 -0.20	57.30	56.56	57.30	1,006
11 Apr 11	56.90000 -0.16	56.99	56.60	56.99	1,870
08 Apr 11	57.06000 -0.19	57.20	56.57	57.20	1,852
07 Apr 11	57.25000 +0.00	57.90	57.25	57.28	801
06 Apr 11	57.25000 -0.70	57.94	57.05	57.85	3,552
05 Apr 11	57.95000 -0.35	58.99	57.95	58.40	1,451
04 Apr 11	58.30000 -1.65	59.25	58.30	59.24	3,174
01 Apr 11	59.95000 +0.35	59.95	58.61	59.26	823
31 Mar 11	59.60000 -1.38	59.81	58.60	58.90	3,992
30 Mar 11	60.98000 +0.66	60.98	60.20	60.55	658
29 Mar 11	60.32000 -0.18	60.40	59.75	60.34	1,276
28 Mar 11	60.50000 +0.08	60.90	60.50	60.75	685
25 Mar 11	60.42000 -0.19	60.74	60.39	60.40	1,560
24 Mar 11	60.61000 +0.70	60.90	60.01	60.49	877
23 Mar 11	59.91000 -0.09	60.65	59.50	59.85	1,121
22 Mar 11	60.00000 +0.31	60.51	59.85	59.85	1,592
21 Mar 11	59.69000 +0.19	59.88	59.50	59.60	1,599
18 Mar 11	59.50000 +0.99	59.75	58.70	59.45	1,222
17 Mar 11	58.51000 -0.19	59.30	57.52	58.05	4,050
16 Mar 11	58.70000 +0.19	59.89	58.65	59.20	860
15 Mar 11	58.51000 -1.69	59.50	58.00	58.85	6,131
14 Mar 11	60.20000 -0.87	60.68	59.21	60.45	3,103
11 Mar 11	61.07000 -0.01	61.10	60.61	60.87	1,094
10 Mar 11	61.08000 -0.92	62.93	61.08	61.90	2,850
09 Mar 11	62.00000 +0.01	62.00	61.85	61.86	450
08 Mar 11	61.99000 +0.49	61.99	61.50	61.50	172
07 Mar 11	61.50000 +0.17	61.59	60.60	61.09	760
04 Mar 11	61.33000 -0.66	62.50	61.30	62.00	2,586
03 Mar 11	61.99000 +0.50	62.00	61.25	61.25	1,368
02 Mar 11	61.49000 -1.10	62.64	61.35	62.35	1,508
01 Mar 11	62.59000 -0.54	63.79	62.59	63.60	2,026
28 Feb 11	63.13000 +1.21	63.99	61.51	62.10	7,166
25 Feb 11	61.92000 +1.54	61.92	60.12	60.50	826
24 Feb 11	60.38000 +0.23	60.45	59.31	60.00	2,205
23 Feb 11	60.15000 -1.28	60.95	59.90	60.94	1,185
22 Feb 11	61.43000 -0.62	62.23	61.25	62.00	974
21 Feb 11	62.05000 +0.00	62.50	61.90	62.05	2,968
18 Feb 11	62.05000 -0.70	62.88	62.05	62.88	140
17 Feb 11	62.75000 -0.25	63.42	62.18	62.50	3,273
16 Feb 11	63.00000 -0.32	63.00	62.65	62.72	1,015
15 Feb 11	63.32000 +0.24	63.32	62.80	63.30	1,222
14 Feb 11	63.08000 +0.88	63.43	62.55	62.55	3,082
11 Feb 11	62.20000 +0.80	62.20	61.70	62.00	910
10 Feb 11	61.40000 +0.24	61.40	61.00	61.40	490
09 Feb 11	61.16000 -0.64	61.90	61.16	61.80	492
08 Feb 11	61.80000 +0.22	61.80	61.10	61.60	2,373
07 Feb 11	61.58000 +0.86	61.58	61.06	61.20	339
04 Feb 11	60.72000 -0.02	61.15	60.42	61.15	487
03 Feb 11	60.74000 +0.10	60.74	59.35	59.70	1,980
02 Feb 11	60.64000 +0.73	61.19	60.25	60.25	3,700
01 Feb 11	59.91000 -0.09	60.15	59.10	59.60	765
31 Jan 11	60.00000 -0.97	60.30	59.50	60.00	305
28 Jan 11	60.97000 +0.37	61.04	60.21	60.60	244
27 Jan 11	60.60000 -0.50	60.60	60.60	60.60	40
26 Jan 11	61.10000 +0.10	61.10	60.34	60.71	1,534
25 Jan 11	61.00000 +1.41	61.00	60.20	60.35	251
24 Jan 11	59.59000 +0.47	59.59	59.35	59.36	455
21 Jan 11	59.12000 -1.01	60.10	59.02	59.70	1,361
20 Jan 11	60.13000 -0.27	60.13	59.64	59.91	167
19 Jan 11	60.40000 -0.44	60.85	60.40	60.60	888
18 Jan 11	60.84000 -0.49	61.20	60.84	61.20	115
17 Jan 11	61.33000 +1.33	61.89	61.00	61.00	442
14 Jan 11	60.00000 -0.25	60.12	60.00	60.12	44
13 Jan 11	60.25000 -1.17	61.33	60.15	61.33	777
12 Jan 11	61.42000 +0.51	61.42	60.75	61.05	548
11 Jan 11	60.91000 -0.10	61.80	60.91	61.23	312
10 Jan 11	61.01000 -0.99	61.46	61.01	61.46	895
07 Jan 11	62.00000 +0.00	62.00	61.20	61.90	248
06 Jan 11	62.00000 +1.61	62.00	62.00	62.00	57
05 Jan 11	60.39000 +0.20	61.00	59.71	60.10	3,381
04 Jan 11	60.19000 -0.26	60.47	60.06	60.47	1,355
03 Jan 11	60.45000 -0.35	60.80	60.07	60.80	616
30 Dec 10	60.80000 +0.20	61.00	60.15	60.95	1,734
29 Dec 10	60.60000 -0.58	61.39	60.60	60.73	250
28 Dec 10	61.18000 +0.31	61.18	60.80	60.86	787
27 Dec 10	60.87000 -0.14	61.15	60.38	61.15	2,137
23 Dec 10	61.01000 -0.60	61.85	60.66	60.70	1,007
22 Dec 10	61.61000 +0.61	61.61	60.66	60.95	1,766
21 Dec 10	61.00000 +0.17	61.00	60.10	60.20	1,800
20 Dec 10	60.83000 +0.83	61.00	60.40	60.75	1,886
17 Dec 10	60.00000 -0.27	60.50	59.58	60.50	1,619
16 Dec 10	60.27000 +0.22	60.49	59.66	59.81	1,742
15 Dec 10	60.05000 +0.54	60.19	59.52	60.19	350
14 Dec 10	59.51000 -0.99	60.00	59.50	60.00	669
13 Dec 10	60.50000 -0.38	61.00	60.50	61.00	581
10 Dec 10	60.88000 +0.43	61.03	60.16	61.00	601
09 Dec 10	60.45000 -0.07	61.00	60.15	60.20	988
08 Dec 10	60.52000 +0.57	60.70	59.96	60.50	388
07 Dec 10	59.95000 -0.70	60.76	59.95	60.32	2,401
06 Dec 10	60.65000 -0.15	61.27	60.45	60.50	1,375
03 Dec 10	60.80000 -0.55	61.80	60.70	61.70	520
02 Dec 10	61.35000 -0.43	61.70	60.75	61.64	1,213
01 Dec 10	61.78000 +0.78	61.78	61.30	61.35	1,093
30 Nov 10	61.00000 +0.50	61.10	60.36	60.36	832
29 Nov 10	60.50000 +0.06	60.50	60.00	60.10	903
26 Nov 10	60.44000 +0.44	60.45	59.71	60.10	1,665
25 Nov 10	60.00000 +0.60	60.20	59.70	60.20	1,367
24 Nov 10	59.40000 -0.10	59.79	58.82	58.82	592
23 Nov 10	59.50000 +0.40	59.50	58.20	58.50	262
22 Nov 10	59.10000 +0.25	59.10	58.45	59.00	700
19 Nov 10	58.85000 -0.25	59.00	58.85	58.90	240
18 Nov 10	59.10000 +0.26	59.43	58.21	59.00	564
17 Nov 10	58.84000 -0.16	59.30	58.61	59.30	545
16 Nov 10	59.00000 -0.27	59.28	58.50	59.28	700
15 Nov 10	59.27000 +0.37	59.27	58.80	58.80	175
12 Nov 10	58.90000 -0.01	59.44	58.90	59.00	2,260
11 Nov 10	58.91000 -0.05	59.89	58.91	59.00	707
10 Nov 10	58.96000 +0.65	58.96	58.31	58.31	720
09 Nov 10	58.31000 -1.03	59.68	58.31	59.35	803
08 Nov 10	59.34000 -0.05	59.80	58.76	59.60	1,303
05 Nov 10	59.39000 +1.30	59.58	58.17	58.17	1,266
04 Nov 10	58.09000 +0.76	58.09	56.97	57.50	1,657
03 Nov 10	57.33000 +0.28	57.77	57.10	57.45	558
02 Nov 10	57.05000 -0.95	57.90	57.05	57.90	710
01 Nov 10	58.00000 +1.69	58.60	56.61	57.00	1,961
29 Oct 10	56.31000 -1.75	58.00	56.31	58.00	1,045
28 Oct 10	58.06000 -0.05	58.40	58.06	58.06	240
27 Oct 10	58.11000 -1.30	59.99	58.11	59.90	1,410
26 Oct 10	59.41000 -0.39	60.19	59.41	59.80	233
25 Oct 10	59.80000 -0.06	59.80	59.50	59.70	2,860
22 Oct 10	59.86000 +0.69	59.90	59.22	59.51	1,308
21 Oct 10	59.17000 -0.05	59.85	59.17	59.60	878
20 Oct 10	59.22000 -0.70	60.07	59.22	59.90	1,154
19 Oct 10	59.92000 +0.22	60.49	59.34	59.97	1,255
18 Oct 10	59.70000 +0.11	60.14	59.70	60.00	306
15 Oct 10	59.59000 -0.35	60.00	59.02	59.45	1,644
14 Oct 10	59.94000 -0.36	59.94	59.42	59.60	1,492
13 Oct 10	60.30000 +0.70	60.46	59.51	59.90	1,088
12 Oct 10	59.60000 -0.51	59.70	59.60	59.60	720
11 Oct 10	60.11000 +0.70	60.11	59.41	59.42	2,370
08 Oct 10	59.41000 -0.03	60.00	59.41	60.00	255
07 Oct 10	59.44000 -0.56	59.80	59.44	59.80	1,215
06 Oct 10	60.00000 -0.21	60.50	60.00	60.50	1,264
05 Oct 10	60.21000 -0.37	60.36	59.24	60.00	2,215
04 Oct 10	60.58000 -0.56	60.58	60.58	60.58	30
01 Oct 10	61.14000 -0.01	61.14	60.85	60.95	55
30 Sep 10	61.15000 +0.16	61.20	60.25	60.50	1,363
29 Sep 10	60.99000 -0.16	61.40	60.95	61.40	205
28 Sep 10	61.15000 -0.85	61.79	61.12	61.60	1,101
27 Sep 10	62.00000 +0.67	62.20	61.60	62.20	166
24 Sep 10	61.33000 -0.48	61.33	60.40	61.15	963
23 Sep 10	61.81000 -0.19	61.81	60.02	61.50	1,235
22 Sep 10	62.00000 -0.26	62.58	61.85	62.25	835
21 Sep 10	62.26000 -1.44	64.02	62.26	64.00	2,610
20 Sep 10	63.70000 -0.80	64.68	63.17	63.70	738
17 Sep 10	64.50000 +1.21	64.50	63.51	63.51	513
16 Sep 10	63.29000 -0.34	63.99	63.29	63.92	1,781
15 Sep 10	63.63000 -0.87	64.06	63.26	64.06	1,157
14 Sep 10	64.50000 -0.63	65.15	64.50	64.90	1,409
13 Sep 10	65.13000 +0.66	65.13	64.50	64.99	1,744
10 Sep 10	64.47000 +0.45	64.90	64.00	64.50	1,843
09 Sep 10	64.02000 -0.08	64.50	63.80	63.80	52
08 Sep 10	64.10000 +0.60	64.10	62.82	64.10	1,237
07 Sep 10	63.50000 +0.01	63.90	63.05	63.50	690
06 Sep 10	63.49000 -0.01	63.90	63.49	63.90	144
03 Sep 10	63.50000 +0.21	63.57	62.02	63.57	152
02 Sep 10	63.29000 +1.29	63.94	62.60	63.94	975
01 Sep 10	62.00000 +1.00	62.00	61.00	61.00	270
31 Aug 10	61.00000 -1.00	61.84	60.40	60.67	242
30 Aug 10	62.00000 +1.80	62.01	61.34	61.60	1,452
27 Aug 10	60.20000 -0.35	60.20	59.43	59.55	250
26 Aug 10	60.55000 +0.55	60.55	60.44	60.44	550
25 Aug 10	60.00000 -0.20	61.49	60.00	60.20	1,190
24 Aug 10	60.20000 -1.00	60.51	60.20	60.51	608
23 Aug 10	61.20000 +0.05	61.50	60.60	61.50	219
20 Aug 10	61.15000 +1.15	61.50	61.15	61.49	835
19 Aug 10	60.00000 -1.00	61.50	59.89	61.50	484
18 Aug 10	61.00000 +0.61	61.00	60.00	60.00	1,690
17 Aug 10	60.39000 +0.54	60.39	59.65	60.30	344
16 Aug 10	59.85000 -0.65	60.30	58.98	60.30	1,243
13 Aug 10	60.50000 +0.32	60.50	59.66	59.89	1,255
12 Aug 10	60.18000 -0.01	60.50	60.18	60.23	216
11 Aug 10	60.19000 -0.50	60.21	59.81	60.21	826
10 Aug 10	60.69000 -0.30	60.94	60.63	60.63	209
09 Aug 10	60.99000 +0.99	60.99	59.15	60.49	1,424
06 Aug 10	60.00000 -1.00	61.20	60.00	61.20	846
05 Aug 10	61.00000 -0.20	61.49	60.85	61.49	2,205
04 Aug 10	61.20000 +0.80	61.20	59.88	59.88	948
03 Aug 10	60.40000 +0.35	60.48	60.03	60.40	1,083
02 Aug 10	60.05000 +0.25	60.40	59.50	59.75	800
30 Jul 10	59.80000 +0.55	59.86	59.26	59.86	1,026
29 Jul 10	59.25000 -1.19	60.00	59.20	60.00	523
28 Jul 10	60.44000 +0.07	60.50	60.12	60.12	600
27 Jul 10	60.37000 -0.62	60.75	60.37	60.45	626
26 Jul 10	60.99000 +0.15	60.99	60.92	60.98	691
23 Jul 10	60.84000 +0.35	60.99	60.36	60.99	980
22 Jul 10	60.49000 -0.61	60.49	60.02	60.02	250
21 Jul 10	61.10000 +1.55	61.39	60.32	60.34	1,373
20 Jul 10	59.55000 +0.25	59.55	58.87	59.20	1,560
19 Jul 10	59.30000 -2.30	60.47	59.30	60.30	2,045
16 Jul 10	61.60000 +0.60	62.40	61.00	62.40	232
15 Jul 10	61.00000 -1.72	62.05	60.54	62.00	4,327
14 Jul 10	62.72000 +0.02	63.41	62.56	63.40	562
13 Jul 10	62.70000 +0.05	63.80	62.70	63.00	978
12 Jul 10	62.65000 +0.07	63.49	62.65	63.29	932
09 Jul 10	62.58000 -0.06	62.60	62.30	62.30	350
08 Jul 10	62.64000 +0.42	63.50	62.64	63.20	321
07 Jul 10	62.22000 +0.52	62.22	62.22	62.22	1,000
06 Jul 10	61.70000 -0.25	61.90	61.70	61.80	182
05 Jul 10	61.95000 -1.04	61.95	61.20	61.25	738
02 Jul 10	62.99000 +1.05	63.42	62.10	63.20	1,090
01 Jul 10	61.94000 -3.76	63.51	61.94	63.51	910
30 Jun 10	65.70000 -0.05	65.70	65.19	65.50	709
29 Jun 10	65.75000 +0.02	66.05	65.20	65.50	1,555
28 Jun 10	65.73000 +1.29	66.49	65.50	65.60	4,091
25 Jun 10	64.44000 +0.10	65.39	64.00	64.00	492
24 Jun 10	64.34000 +0.02	64.60	63.70	64.60	1,376
23 Jun 10	64.32000 -0.53	65.24	62.68	64.32	1,580
22 Jun 10	64.85000 +0.34	64.85	64.20	64.50	2,149
21 Jun 10	64.51000 +0.08	65.25	64.51	64.98	4,102
18 Jun 10	64.43000 +1.28	64.43	63.40	63.70	7,609
17 Jun 10	63.15000 +1.14	63.15	62.45	62.50	2,082
16 Jun 10	62.01000 +0.51	62.52	61.91	61.91	1,100
15 Jun 10	61.50000 -0.04	61.58	60.82	61.58	766
14 Jun 10	61.54000 -0.06	61.75	60.58	61.20	963
11 Jun 10	61.60000 +1.66	61.60	60.51	60.60	1,120
10 Jun 10	59.94000 -0.95	60.79	59.31	60.79	1,156
09 Jun 10	60.89000 +2.29	60.89	59.98	60.52	2,094
08 Jun 10	58.60000 -0.15	59.79	58.40	58.70	883
07 Jun 10	58.75000 -0.28	59.10	58.50	59.10	610
04 Jun 10	59.03000 -0.27	59.50	58.28	59.05	742
03 Jun 10	59.30000 +1.70	59.84	59.30	59.59	1,350
02 Jun 10	57.60000 -0.40	58.26	57.22	57.22	863
01 Jun 10	58.00000 -0.10	58.20	57.12	58.20	649
31 May 10	58.10000 -0.71	58.10	58.00	58.00	80
28 May 10	58.81000 -1.08	60.00	58.81	58.81	1,103
27 May 10	59.89000 +1.52	59.89	58.40	58.40	28
26 May 10	58.37000 +2.46	58.77	57.40	57.70	1,556
25 May 10	55.91000 -2.09	57.85	55.60	56.00	4,879
24 May 10	58.00000 -0.11	58.45	58.00	58.10	1,217
21 May 10	58.11000 -1.88	59.49	56.32	59.49	4,354
20 May 10	59.99000 -3.01	61.55	59.78	61.55	3,550
19 May 10	63.00000 +0.65	63.00	61.00	61.06	749
18 May 10	62.35000 +1.34	62.35	61.13	61.78	1,470
17 May 10	61.01000 -0.49	62.10	61.01	61.52	1,517
14 May 10	61.50000 -0.50	61.99	60.23	61.87	7,061
13 May 10	62.00000 +0.01	62.00	61.51	61.51	1,652
12 May 10	61.99000 +1.00	61.99	60.95	61.12	2,946
11 May 10	60.99000 +0.84	61.22	60.61	61.01	6,013
10 May 10	60.15000 +2.13	60.15	58.69	58.69	3,848
07 May 10	58.02000 -2.23	59.54	57.09	58.50	5,658
06 May 10	60.25000 +0.56	60.25	59.70	59.70	957
05 May 10	59.69000 +0.35	59.69	58.21	58.81	6,911
04 May 10	59.34000 +0.34	59.84	58.35	59.45	1,791
03 May 10	59.00000 +0.35	59.00	58.10	58.60	858
30 Apr 10	58.65000 -0.63	59.18	58.65	59.05	1,815
29 Apr 10	59.28000 +0.52	59.28	57.90	58.49	3,975
28 Apr 10	58.76000 +0.26	58.76	56.10	57.99	10,901
27 Apr 10	58.50000 -1.23	59.50	58.50	59.50	453
26 Apr 10	59.73000 +1.70	59.73	59.00	59.00	978
23 Apr 10	58.03000 -0.11	59.69	58.03	58.14	493
22 Apr 10	58.14000 -0.87	59.29	58.14	59.29	949
21 Apr 10	59.01000 +0.01	59.98	59.01	59.10	1,449
20 Apr 10	59.00000 +0.50	59.67	58.70	59.00	1,675
19 Apr 10	58.50000 +0.90	58.99	57.60	57.80	3,952
16 Apr 10	57.60000 -1.75	59.59	56.20	58.71	2,535
15 Apr 10	59.35000 +0.74	59.70	59.10	59.50	1,732
14 Apr 10	58.61000 -0.69	59.25	58.50	58.60	2,127
13 Apr 10	59.30000 -0.14	59.34	58.51	59.34	954
12 Apr 10	59.44000 -0.42	59.54	59.24	59.24	1,111
09 Apr 10	59.86000 +0.66	59.97	59.21	59.95	2,521
08 Apr 10	59.20000 -0.86	59.90	56.95	59.90	25,595
07 Apr 10	60.06000 -0.71	60.69	60.06	60.69	2,777
06 Apr 10	60.77000 +0.26	60.77	59.81	60.48	1,833
01 Apr 10	60.51000 +0.66	60.69	60.00	60.69	1,248
31 Mar 10	59.85000 -0.86	61.21	59.51	60.50	6,104
30 Mar 10	60.71000 -0.78	61.00	60.30	61.00	2,515
29 Mar 10	61.49000 +0.05	61.49	60.34	60.98	2,910
26 Mar 10	61.44000 -0.11	61.99	60.51	61.00	1,375
25 Mar 10	61.55000 +0.18	61.55	60.92	60.92	641
24 Mar 10	61.37000 +0.97	61.50	60.81	61.50	4,349
23 Mar 10	60.40000 +0.09	61.29	60.40	60.70	1,154
22 Mar 10	60.31000 -0.19	60.80	59.95	60.37	2,969
19 Mar 10	60.50000 +0.02	60.99	60.19	60.19	570
18 Mar 10	60.48000 +0.07	60.48	60.11	60.42	334
17 Mar 10	60.41000 +0.52	60.41	59.50	59.90	1,334
16 Mar 10	59.89000 -0.28	60.30	59.50	60.10	1,055
15 Mar 10	60.17000 +0.23	60.19	59.70	59.99	2,965
12 Mar 10	59.94000 -0.23	60.37	59.51	60.35	1,349
11 Mar 10	60.17000 -0.32	60.30	59.52	60.05	3,873
10 Mar 10	60.49000 -0.83	61.29	60.49	61.00	2,195
09 Mar 10	61.32000 -0.02	61.32	60.52	60.99	1,729
08 Mar 10	61.34000 -0.10	61.35	60.61	61.35	5,818
05 Mar 10	61.44000 +0.05	61.49	60.95	61.28	6,059
04 Mar 10	61.39000 +1.29	61.40	60.35	60.59	6,572
03 Mar 10	60.10000 -0.50	60.10	59.00	59.50	6,884
02 Mar 10	60.60000 +1.61	61.49	60.10	60.45	7,690
01 Mar 10	58.99000 +0.79	59.60	58.60	59.60	8,201
26 Feb 10	58.20000 -0.74	58.98	58.20	58.98	1,383
25 Feb 10	58.94000 +0.25	58.94	58.22	58.90	701
24 Feb 10	58.69000 +0.18	59.22	58.45	58.85	2,570
23 Feb 10	58.51000 -1.38	59.22	58.21	58.30	4,094
22 Feb 10	59.89000 +2.50	59.89	57.61	57.85	9,147
19 Feb 10	57.39000 +1.39	57.48	56.20	56.20	3,371
18 Feb 10	56.00000 +0.26	56.59	55.74	56.48	7,605
17 Feb 10	55.74000 +0.43	56.63	55.26	55.31	6,279
16 Feb 10	55.31000 -1.15	56.57	55.01	56.45	7,631
15 Feb 10	56.46000 +0.45	56.48	56.15	56.25	6,144
12 Feb 10	56.01000 +1.51	57.49	55.84	55.84	3,105
11 Feb 10	54.50000 +0.10	54.87	54.00	54.70	2,495
10 Feb 10	54.40000 -0.54	54.53	54.00	54.53	3,918
09 Feb 10	54.94000 +0.75	54.99	54.00	54.30	3,307
08 Feb 10	54.19000 +0.70	54.50	53.50	54.00	3,545
05 Feb 10	53.49000 -0.29	53.49	52.40	53.40	3,590
04 Feb 10	53.78000 +0.21	53.96	53.40	53.96	748
03 Feb 10	53.57000 -0.53	54.30	53.21	54.11	1,627
02 Feb 10	54.10000 -0.29	54.87	54.00	54.50	5,636
01 Feb 10	54.39000 -0.61	56.00	54.39	55.00	7,783
29 Jan 10	55.00000 +2.51	55.00	52.50	52.51	3,810
28 Jan 10	52.49000 +1.50	52.49	51.15	51.16	3,241
27 Jan 10	50.99000 +1.99	52.90	49.51	52.22	24,473
26 Jan 10	49.00000 -1.59	49.99	48.50	48.99	1,397
25 Jan 10	50.59000 +0.61	51.47	48.81	50.09	3,148
22 Jan 10	49.98000 -0.52	51.72	49.98	51.72	747
21 Jan 10	50.50000 -2,335.30	50.50	49.49	49.49	2,120
20 Jan 10	2,385.80005 +125.75	2,400.00	2,330.05	2,330.05	9,200
19 Jan 10	2,260.05005 -9.95	2,313.00	2,250.00	2,265.00	4,900
18 Jan 10	2,270.00000 -10.00	2,274.35	2,231.00	2,271.00	5,400
15 Jan 10	2,280.00000 -3.85	2,309.10	2,272.00	2,275.50	2,150
14 Jan 10	2,283.85010 +5.10	2,286.85	2,262.05	2,265.25	1,000
13 Jan 10	2,278.75000 -9.25	2,278.75	2,273.70	2,273.70	1,100
12 Jan 10	2,288.00000 -4.35	2,298.55	2,260.05	2,298.55	2,400
11 Jan 10	2,292.35010 -22.50	2,330.30	2,287.00	2,299.00	2,200
08 Jan 10	2,314.85010 +3.60	2,332.95	2,299.30	2,306.65	2,500
07 Jan 10	2,311.25000 -8.15	2,311.25	2,308.00	2,308.00	500
06 Jan 10	2,319.39990 +12.45	2,324.95	2,319.40	2,324.95	600
05 Jan 10	2,306.94995 +11.95	2,306.95	2,306.95	2,306.95	250
04 Jan 10	2,295.00000 +25.00	2,315.95	2,275.00	2,295.00	2,700
30 Dec 09	2,270.00000 -20.00	2,278.00	2,259.01	2,259.01	400
29 Dec 09	2,290.00000 -9.99	2,299.99	2,275.00	2,299.99	2,000
28 Dec 09	2,299.98999 +0.00	2,300.00	2,212.01	2,300.00	1,300

Berkshire Hathaway Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	478.89999 +4.75	479.50	475.00	475.50	6,862
19 Oct 26	474.14999 +2.20	475.00	471.35	472.55	3,337
16 Oct 26	471.95001 +0.40	472.95	467.70	468.30	3,340
15 Oct 26	471.54999 +2.75	476.00	470.75	472.50	4,295
14 Oct 26	468.79999 +0.80	469.55	465.10	465.10	6,684
13 Oct 26	468.00000 +4.65	468.00	463.00	464.75	6,644
12 Oct 26	463.35001 +2.65	463.35	461.25	461.25	5,951
09 Oct 26	460.70001 +8.10	461.10	453.85	454.80	9,290
08 Oct 26	452.60001 +1.45	455.35	450.65	452.25	4,995
07 Oct 26	451.14999 +0.30	453.55	450.30	450.60	6,209
06 Oct 26	450.85001 +1.55	451.70	447.25	450.50	7,338
05 Oct 26	449.29999 +3.60	451.00	447.00	447.35	5,800
02 Oct 26	445.70001 +1.70	447.60	444.00	444.55	3,068
01 Oct 26	444.00000 +3.85	444.00	438.70	440.50	11,413
30 Sep 26	440.14999 -2.55	443.60	439.50	443.60	5,184
29 Sep 26	442.70001 -1.80	444.00	441.20	442.90	3,835
28 Sep 26	444.50000 +1.60	446.00	443.70	445.45	3,128
25 Sep 26	442.89999 -3.25	444.40	441.00	444.30	3,520
24 Sep 26	446.14999 -1.10	448.90	445.65	447.30	3,388
23 Sep 26	447.25000 +7.05	447.25	441.10	441.50	6,540
22 Sep 26	440.20001 -1.80	440.70	438.30	439.00	6,661
21 Sep 26	442.00000 -0.80	445.00	440.40	444.40	5,846
18 Sep 26	442.79999 -1.80	444.75	440.95	444.75	5,995
17 Sep 26	444.60001 -6.70	454.05	444.15	454.05	7,405
16 Sep 26	451.29999 +4.65	451.40	446.00	446.45	4,215
15 Sep 26	446.64999 +1.95	446.80	444.00	446.60	4,334
14 Sep 26	444.70001 +8.00	447.95	441.80	442.00	4,431
11 Sep 26	436.70001 +1.70	439.45	435.85	437.35	2,388
10 Sep 26	435.00000 -0.75	439.65	435.00	436.30	3,787
09 Sep 26	435.75000 +2.05	436.35	430.50	434.00	3,114
08 Sep 26	433.70001 +1.15	434.45	431.00	433.90	4,074
07 Sep 26	432.54999 -3.10	434.65	432.00	434.60	3,760
04 Sep 26	435.64999 -1.35	437.20	434.30	437.20	3,275
03 Sep 26	437.00000 -0.55	438.00	435.00	435.55	3,238
02 Sep 26	437.54999 +2.90	438.15	433.10	434.25	5,207
01 Sep 26	434.64999 +1.75	437.45	434.00	435.20	5,244
31 Aug 26	432.89999 -2.40	435.50	432.90	435.50	3,832
28 Aug 26	435.29999 +2.65	436.00	432.10	432.85	4,200
27 Aug 26	432.64999 -0.60	432.90	428.95	432.05	8,589
26 Aug 26	433.25000 +1.95	434.90	432.25	432.50	2,319
25 Aug 26	431.29999 +0.70	432.50	429.90	432.00	4,015
24 Aug 26	430.60001 +4.00	431.55	426.50	426.60	7,760
21 Aug 26	426.60001 -1.35	428.25	424.60	425.15	4,165
20 Aug 26	427.95001 -3.35	429.25	426.00	428.00	5,000
19 Aug 26	431.29999 -2.75	434.80	430.50	434.00	5,405
18 Aug 26	434.04999 +1.55	435.35	431.45	432.15	4,810
17 Aug 26	432.50000 -3.75	435.80	432.35	435.80	6,574
14 Aug 26	436.25000 -4.05	440.30	435.70	440.30	5,540
13 Aug 26	440.29999 -1.60	444.05	439.25	443.40	5,325
12 Aug 26	441.89999 -10.40	448.35	440.65	448.35	7,066
11 Aug 26	452.29999 -10.15	461.00	452.20	460.50	11,337
10 Aug 26	462.45001 +13.40	465.50	452.00	455.25	18,107
07 Aug 26	449.04999 -0.50	455.00	448.00	455.00	7,339
06 Aug 26	449.54999 +5.50	455.15	448.50	448.95	6,778
05 Aug 26	444.04999 -2.75	449.80	444.05	447.80	6,081
04 Aug 26	446.79999 +0.40	446.85	442.75	446.40	3,570
03 Aug 26	446.39999 +1.85	451.40	444.20	444.90	7,948
31 Jul 26	444.54999 +7.50	445.20	441.35	442.60	5,568
30 Jul 26	437.04999 -11.25	444.50	436.10	444.05	4,119
29 Jul 26	448.29999 +2.20	450.85	446.65	450.00	7,914
28 Jul 26	446.10001 +9.75	451.00	437.65	437.80	8,068
27 Jul 26	436.35001 +0.55	438.20	433.90	433.90	3,270
24 Jul 26	435.79999 +5.15	436.75	430.10	431.05	4,764
23 Jul 26	430.64999 +2.05	431.15	427.60	428.45	2,092
22 Jul 26	428.60001 -0.30	431.00	428.45	430.00	2,578
21 Jul 26	428.89999 -1.45	430.35	427.15	430.35	2,725
20 Jul 26	430.35001 -4.80	430.70	428.25	429.55	4,950
17 Jul 26	435.14999 +7.85	440.00	432.10	432.10	7,312
16 Jul 26	427.29999 -1.50	428.80	425.00	426.90	4,071
15 Jul 26	428.79999 -4.40	431.35	426.70	431.10	5,050
14 Jul 26	433.20001 -0.70	435.50	429.90	435.25	4,479
13 Jul 26	433.89999 +3.85	439.20	431.80	433.15	8,246
10 Jul 26	430.04999 -4.20	435.60	429.90	433.75	5,089
09 Jul 26	434.25000 -5.65	434.75	431.50	433.95	4,934
08 Jul 26	439.89999 -4.85	443.50	438.40	441.30	8,006
07 Jul 26	444.75000 +1.00	448.00	443.25	444.00	6,279
06 Jul 26	443.75000 +1.55	445.00	441.85	444.05	6,824
03 Jul 26	442.20001 -0.20	444.20	440.40	443.20	4,537
02 Jul 26	442.39999 +1.95	443.75	436.50	441.10	8,710
01 Jul 26	440.45001 +5.40	441.70	438.05	438.90	9,350
30 Jun 26	435.04999 -0.60	436.10	434.30	436.05	4,441
29 Jun 26	435.64999 -0.15	438.20	434.75	435.85	4,139
26 Jun 26	435.79999 +2.25	436.10	428.70	430.00	8,126
25 Jun 26	433.54999 -5.30	436.75	432.05	435.20	7,480
24 Jun 26	438.85001 +6.10	438.85	432.25	432.75	7,399
23 Jun 26	432.75000 +5.90	434.00	425.70	427.20	9,412
22 Jun 26	426.85001 +1.30	430.50	426.00	426.20	3,722
19 Jun 26	425.54999 -0.05	427.80	425.55	427.80	2,343
18 Jun 26	425.60001 +3.00	430.00	425.25	426.95	5,248
17 Jun 26	422.60001 -6.30	427.65	422.60	427.05	12,995
16 Jun 26	428.89999 +2.95	430.75	425.05	427.60	8,723
15 Jun 26	425.95001 +4.00	427.00	419.50	421.00	7,814
12 Jun 26	421.95001 +3.60	422.75	418.75	418.85	5,734
11 Jun 26	418.35001 -5.05	420.55	417.50	419.50	8,702
10 Jun 26	423.39999 -0.55	424.50	417.50	421.25	6,673
09 Jun 26	423.95001 +1.60	424.15	418.95	422.05	7,549
08 Jun 26	422.35001 -1.95	425.25	419.40	423.75	9,049
05 Jun 26	424.29999 +14.55	424.30	411.05	411.55	16,944
04 Jun 26	409.75000 +1.25	415.05	408.60	410.80	11,687
03 Jun 26	408.50000 +3.25	409.75	405.05	405.60	18,712
02 Jun 26	405.25000 +1.10	406.80	402.50	404.80	17,474
01 Jun 26	404.14999 -1.05	407.05	404.15	407.05	9,423
29 May 26	405.20001 -5.60	410.40	404.75	410.05	11,160
28 May 26	410.79999 -3.20	413.95	410.80	413.50	9,066
27 May 26	414.00000 -3.75	417.30	413.55	415.30	6,664
26 May 26	417.75000 -1.25	419.05	415.80	418.05	9,069
25 May 26	419.00000 +0.75	420.65	418.10	419.55	6,349
22 May 26	418.25000 +4.40	418.25	410.30	412.10	6,353
21 May 26	413.85001 +1.00	415.00	410.90	413.00	3,785
20 May 26	412.85001 -6.95	416.45	411.50	414.80	5,754
19 May 26	419.79999 +4.65	421.00	417.85	419.15	8,351
18 May 26	415.14999 -1.90	416.60	411.60	414.40	7,515
15 May 26	417.04999 +3.30	420.00	415.35	416.35	7,289
14 May 26	413.75000 +1.25	416.60	412.50	413.95	3,628
13 May 26	412.50000 -1.25	416.00	411.10	413.15	30,517
12 May 26	413.75000 +6.90	414.20	407.00	407.85	9,537
11 May 26	406.85001 +1.80	407.60	403.50	404.15	7,389
08 May 26	405.04999 +1.00	406.50	402.90	404.95	3,915
07 May 26	404.04999 +4.25	404.05	398.60	400.85	12,567
06 May 26	399.79999 +1.55	400.65	394.80	397.20	15,132
05 May 26	398.25000 -10.25	402.65	398.25	402.55	12,887
04 May 26	408.50000 +3.10	409.80	401.85	405.40	14,306
30 Apr 26	405.39999 -1.55	407.65	403.15	406.75	7,711
29 Apr 26	406.95001 -1.80	409.10	406.95	408.75	4,972
28 Apr 26	408.75000 +3.95	410.00	404.90	405.70	5,490
27 Apr 26	404.79999 +4.60	405.10	399.90	400.50	4,620
24 Apr 26	400.20001 -0.70	403.35	399.00	402.80	4,570
23 Apr 26	400.89999 +2.00	403.00	397.30	398.35	7,997
22 Apr 26	398.89999 -2.40	400.70	398.85	400.00	8,965
21 Apr 26	401.29999 -0.50	402.90	400.25	401.90	8,168
20 Apr 26	401.79999 -2.85	404.05	401.55	403.60	6,780
17 Apr 26	404.64999 +2.60	405.00	401.05	404.35	6,595
16 Apr 26	402.04999 -0.80	404.45	401.40	402.75	12,110
15 Apr 26	402.85001 -2.75	406.70	401.90	406.60	6,595
14 Apr 26	405.60001 -3.35	409.20	404.50	408.05	8,025
13 Apr 26	408.95001 -1.25	410.75	408.10	409.75	3,365
10 Apr 26	410.20001 -4.55	415.85	409.60	415.00	4,338
09 Apr 26	414.75000 +2.35	414.75	408.65	411.05	6,069
08 Apr 26	412.39999 -0.80	416.80	410.35	416.65	10,153
07 Apr 26	413.20001 -0.85	414.25	410.65	413.50	8,074
02 Apr 26	414.04999 +0.35	415.95	412.50	413.50	3,417
01 Apr 26	413.70001 +0.40	416.00	411.25	416.00	8,045
31 Mar 26	413.29999 -2.90	416.90	412.35	415.00	6,306
30 Mar 26	416.20001 +5.55	417.20	407.25	407.25	6,050
27 Mar 26	410.64999 -0.95	413.95	408.40	413.95	7,719
26 Mar 26	411.60001 -1.65	414.60	411.35	412.90	4,979
25 Mar 26	413.25000 -2.60	417.00	412.35	414.75	9,822
24 Mar 26	415.85001 +1.90	417.20	412.70	413.90	2,601
23 Mar 26	413.95001 -2.75	421.25	412.75	414.50	13,562
20 Mar 26	416.70001 -0.95	418.75	415.65	417.50	5,829
19 Mar 26	417.64999 -4.60	423.50	416.95	423.50	6,607
18 Mar 26	422.25000 -5.15	428.15	421.95	428.10	4,358
17 Mar 26	427.39999 -1.00	430.50	426.70	428.30	2,779
16 Mar 26	428.39999 -2.10	431.90	427.80	430.15	5,195
13 Mar 26	430.50000 +3.70	431.20	427.75	428.75	5,095
12 Mar 26	426.79999 +2.65	428.00	424.95	425.30	5,522
11 Mar 26	424.14999 -2.45	426.65	423.05	426.35	3,118
10 Mar 26	426.60001 +1.30	427.45	423.65	426.65	7,580
09 Mar 26	425.29999 +0.35	429.45	424.15	427.00	9,546
06 Mar 26	424.95001 -4.10	432.45	424.30	430.80	18,894
05 Mar 26	429.04999 +10.20	429.60	418.20	419.50	16,446
04 Mar 26	418.85001 +5.15	419.30	412.00	413.65	7,520
03 Mar 26	413.70001 +0.35	414.10	408.35	412.50	14,145
02 Mar 26	413.35001 -13.10	426.20	410.65	422.00	14,089
27 Feb 26	426.45001 +3.15	427.25	422.80	422.80	4,058
26 Feb 26	423.29999 +5.75	425.25	416.60	416.85	3,002
25 Feb 26	417.54999 +0.40	421.70	416.50	418.35	2,226
24 Feb 26	417.14999 -2.70	420.25	415.00	418.85	3,385
23 Feb 26	419.85001 +0.40	426.05	419.60	421.05	7,378
20 Feb 26	419.45001 -4.40	424.10	417.60	424.10	6,351
19 Feb 26	423.85001 +0.65	425.30	422.90	423.05	3,355
18 Feb 26	423.20001 -1.80	427.40	423.00	426.30	10,693
17 Feb 26	425.00000 +4.90	427.25	420.15	420.60	8,289
16 Feb 26	420.10001 -1.90	421.95	420.10	420.80	4,299
13 Feb 26	422.00000 -5.25	422.45	417.95	421.55	5,487
12 Feb 26	427.25000 +5.85	427.25	419.90	421.60	4,110
11 Feb 26	421.39999 +2.65	424.10	419.05	420.00	3,904
10 Feb 26	418.75000 -2.90	420.50	416.55	419.25	9,029
09 Feb 26	421.64999 -6.25	428.35	420.95	428.35	6,781
06 Feb 26	427.89999 +2.70	431.45	424.65	425.55	9,463
05 Feb 26	425.20001 -5.60	429.40	422.20	426.60	7,423
04 Feb 26	430.79999 +15.50	430.80	416.10	416.95	12,999
03 Feb 26	415.29999 +5.45	415.30	409.55	412.45	9,067
02 Feb 26	409.85001 +7.40	409.90	404.20	405.75	14,008
30 Jan 26	402.45001 +4.60	403.00	397.85	398.00	8,529
29 Jan 26	397.85001 -0.95	399.35	395.00	395.80	13,842
28 Jan 26	398.79999 +1.00	398.80	393.50	394.10	23,039
27 Jan 26	397.79999 -6.20	407.30	397.80	406.35	18,855
26 Jan 26	404.00000 -4.55	406.00	402.15	404.00	15,824
23 Jan 26	408.54999 -2.60	413.35	407.50	412.50	17,657
22 Jan 26	411.14999 -1.30	415.25	410.70	414.90	15,366
21 Jan 26	412.45001 -2.40	415.80	411.85	414.15	10,147
20 Jan 26	414.85001 -5.20	419.10	414.40	419.05	15,292
19 Jan 26	420.04999 -6.05	422.50	418.75	420.60	13,369
16 Jan 26	426.10001 +1.75	426.25	422.80	424.20	8,942
15 Jan 26	424.35001 +0.25	427.40	422.65	425.00	10,395
14 Jan 26	424.10001 -0.30	426.50	424.00	424.15	3,994
13 Jan 26	424.39999 -2.25	427.60	424.15	427.15	6,744
12 Jan 26	426.64999 -0.50	427.60	424.25	425.65	5,755
09 Jan 26	427.14999 -5.15	430.00	426.75	429.35	5,749
08 Jan 26	432.29999 +9.00	432.30	423.15	424.15	6,380
07 Jan 26	423.29999 -3.15	428.00	422.60	428.00	8,774
06 Jan 26	426.45001 -1.60	427.30	423.75	425.50	5,657
05 Jan 26	428.04999 +3.80	430.40	423.55	424.05	9,860
02 Jan 26	424.25000 -1.40	429.00	423.00	428.70	13,855
30 Dec 25	425.64999 +0.35	426.20	424.85	425.30	3,557
29 Dec 25	425.29999 +1.00	426.05	422.00	423.10	10,046
23 Dec 25	424.29999 -0.05	426.85	423.10	423.90	11,353
22 Dec 25	424.35001 -4.10	424.50	421.70	423.60	5,835
19 Dec 25	428.45001 -2.00	429.75	427.40	429.70	3,775
18 Dec 25	430.45001 +2.10	430.65	427.40	429.60	20,462
17 Dec 25	428.35001 +2.75	428.35	425.10	427.30	4,086
16 Dec 25	425.60001 -1.60	431.00	425.60	429.50	5,501
15 Dec 25	427.20001 +4.55	430.45	425.20	426.35	4,637
12 Dec 25	422.64999 +0.80	425.25	421.75	423.65	5,114
11 Dec 25	421.85001 -2.65	422.00	417.95	419.70	14,349
10 Dec 25	424.50000 +1.05	426.05	421.00	422.55	5,146
09 Dec 25	423.45001 +0.30	428.50	423.20	427.20	6,487
08 Dec 25	423.14999 -9.30	433.40	423.15	432.90	7,803
05 Dec 25	432.45001 +1.95	433.40	430.30	431.25	6,503
04 Dec 25	430.50000 -3.95	434.10	429.70	433.35	6,070
03 Dec 25	434.45001 -2.65	436.50	433.60	436.10	6,389
02 Dec 25	437.10001 -3.35	439.25	433.25	438.00	7,276
01 Dec 25	440.45001 -4.35	443.45	440.25	443.45	9,100
28 Nov 25	444.79999 +2.60	445.00	441.65	442.45	4,808
27 Nov 25	442.20001 +1.60	442.50	440.60	440.65	4,256
26 Nov 25	440.60001 +1.50	441.25	438.50	439.55	6,031
25 Nov 25	439.10001 +5.70	443.00	438.45	439.70	10,399
24 Nov 25	433.39999 -5.30	437.80	431.60	437.55	6,548
21 Nov 25	438.70001 +0.60	441.00	434.40	435.35	7,401
20 Nov 25	438.10001 +5.85	438.70	433.90	435.15	7,297
19 Nov 25	432.25000 -1.35	436.35	430.00	436.30	4,382
18 Nov 25	433.60001 -5.00	435.05	431.05	431.20	9,909
17 Nov 25	438.60001 -0.20	442.25	437.85	439.40	10,099
14 Nov 25	438.79999 +2.40	443.85	436.45	441.75	12,209
13 Nov 25	436.39999 +5.25	438.30	431.45	432.40	12,127
12 Nov 25	431.14999 +2.00	434.10	428.60	429.25	8,308
11 Nov 25	429.14999 +3.80	431.10	426.55	430.00	5,141
10 Nov 25	425.35001 +0.00	425.35	425.35	425.35	8,743
07 Nov 25	425.35001 +0.00	425.35	425.35	425.35	10,023
06 Nov 25	425.35001 -4.20	427.30	422.45	425.00	9,340
05 Nov 25	429.54999 +9.55	430.30	422.80	424.15	16,431
04 Nov 25	420.00000 +7.55	420.55	409.95	411.60	14,615
03 Nov 25	412.45001 -1.70	421.60	411.15	418.70	18,578
31 Oct 25	414.14999 -1.05	414.95	410.85	413.65	10,048
30 Oct 25	415.20001 +6.45	415.65	407.70	409.10	14,566
29 Oct 25	408.75000 -5.75	414.85	407.10	414.30	19,180
28 Oct 25	414.50000 -3.85	418.15	413.80	418.15	14,898
27 Oct 25	418.35001 -3.80	423.90	418.00	423.55	12,255
24 Oct 25	422.14999 +0.30	423.60	421.20	422.05	3,871
23 Oct 25	421.85001 -2.35	424.85	420.60	424.75	4,380
22 Oct 25	424.20001 -1.40	425.10	423.30	424.55	6,286
21 Oct 25	425.60001 +4.30	426.95	423.50	424.00	6,428
20 Oct 25	421.29999 -0.30	423.60	421.25	423.45	5,903
17 Oct 25	421.60001 +1.00	421.65	412.80	414.80	10,805
16 Oct 25	420.60001 -5.15	426.30	420.05	425.45	4,267
15 Oct 25	425.75000 +0.15	427.75	423.95	427.40	4,788
14 Oct 25	425.60001 +0.70	426.45	422.75	423.60	4,774
13 Oct 25	424.89999 +1.60	425.50	422.00	423.00	7,650
10 Oct 25	423.29999 -7.20	430.50	423.30	429.80	7,270
09 Oct 25	430.50000 -2.45	431.50	429.75	430.50	4,549
08 Oct 25	432.95001 +2.95	433.50	429.00	432.95	9,904
07 Oct 25	430.00000 -1.05	432.15	427.90	430.20	6,914
06 Oct 25	431.04999 +5.85	431.05	426.00	426.75	10,216
03 Oct 25	425.20001 +0.20	426.45	421.80	423.90	5,325
02 Oct 25	425.00000 +0.80	426.30	422.80	423.15	8,592
01 Oct 25	424.20001 -0.65	428.15	422.50	426.00	9,324
30 Sep 25	424.85001 +0.00	424.85	424.85	424.85	7,061
29 Sep 25	424.85001 -1.30	427.85	421.65	427.15	5,868
26 Sep 25	426.14999 +1.35	428.65	424.00	425.30	4,750
25 Sep 25	424.79999 +3.45	427.15	422.50	423.55	13,766
24 Sep 25	421.35001 +0.20	422.30	418.45	419.10	4,626
23 Sep 25	421.14999 +1.85	422.75	418.00	418.70	6,448
22 Sep 25	419.29999 +1.65	420.50	415.75	420.50	7,267
19 Sep 25	417.64999 +0.30	418.55	415.95	416.75	3,979
18 Sep 25	417.35001 +0.45	420.45	414.50	416.70	9,559
17 Sep 25	416.89999 +5.25	417.20	413.45	413.75	3,648
16 Sep 25	411.64999 -5.20	418.05	411.65	417.40	10,554
15 Sep 25	416.85001 -5.65	422.35	416.75	422.00	7,187
12 Sep 25	422.50000 -0.05	424.85	421.65	422.60	4,893
11 Sep 25	422.54999 +6.05	422.55	417.95	418.80	15,176
10 Sep 25	416.50000 -5.60	422.40	414.90	421.70	10,241
09 Sep 25	422.10001 -1.20	423.15	418.75	420.60	4,379
08 Sep 25	423.29999 -1.75	427.25	421.35	427.25	5,311
05 Sep 25	425.04999 -9.10	436.05	423.90	435.20	6,767
04 Sep 25	434.14999 +6.30	435.00	429.70	429.70	5,940
03 Sep 25	427.85001 -1.90	431.35	426.00	431.20	7,447
02 Sep 25	429.75000 -3.80	434.50	427.85	432.85	10,101
01 Sep 25	433.54999 +1.30	435.45	433.30	434.35	18,257
29 Aug 25	432.25000 +5.75	432.55	427.95	429.15	13,480
28 Aug 25	426.50000 +1.00	431.20	425.25	428.30	16,141
27 Aug 25	425.50000 +7.10	427.40	423.60	423.95	6,982
26 Aug 25	418.39999 +5.70	418.70	416.50	416.80	10,205
25 Aug 25	412.70001 -3.75	419.20	412.30	418.75	8,379
22 Aug 25	416.45001 -4.10	424.55	415.20	420.80	12,810
21 Aug 25	420.54999 +0.65	420.55	416.00	420.05	8,255
20 Aug 25	419.89999 +5.40	422.00	416.50	417.50	9,945
19 Aug 25	414.50000 +5.25	416.40	409.80	410.50	9,812
18 Aug 25	409.25000 +1.25	410.60	406.70	408.40	6,883
15 Aug 25	408.00000 -1.00	414.00	407.35	413.00	7,970
14 Aug 25	409.00000 +1.65	410.70	407.10	409.05	5,661
13 Aug 25	407.35001 +3.35	409.80	401.60	403.30	10,268
12 Aug 25	404.00000 +4.45	404.25	399.75	400.95	7,599
11 Aug 25	399.54999 +2.15	402.90	399.25	400.05	25,709
08 Aug 25	397.39999 -3.55	399.30	396.70	397.60	12,080
07 Aug 25	400.95001 +0.00	400.95	400.95	400.95	8,904
06 Aug 25	400.95001 -0.30	402.75	398.25	402.40	9,964
05 Aug 25	401.25000 +3.50	402.10	397.70	397.90	20,036
04 Aug 25	397.75000 -12.25	407.25	394.55	405.90	21,105
01 Aug 25	410.00000 -5.15	416.40	407.00	416.40	11,452
31 Jul 25	415.14999 -0.40	418.80	413.40	415.35	8,890
30 Jul 25	415.54999 -2.95	416.40	411.85	412.95	9,343
29 Jul 25	418.50000 +2.15	420.40	416.70	418.15	13,174
28 Jul 25	416.35001 +5.65	418.05	414.80	415.50	13,832
25 Jul 25	410.70001 -2.25	413.15	409.50	410.00	11,633
24 Jul 25	412.95001 +1.65	412.95	409.00	411.70	11,604
23 Jul 25	411.29999 +3.35	411.95	408.60	409.20	12,495
22 Jul 25	407.95001 +1.75	413.00	405.75	406.45	18,037
21 Jul 25	406.20001 -2.05	408.90	405.05	408.10	11,058
18 Jul 25	408.25000 +2.70	410.60	406.30	407.55	9,344
17 Jul 25	405.54999 +3.95	407.55	403.95	407.45	6,760
16 Jul 25	401.60001 -5.70	409.00	401.60	404.10	12,009
15 Jul 25	407.29999 -1.05	409.10	405.40	409.10	11,696
14 Jul 25	408.35001 +3.30	408.45	404.80	405.85	16,122
11 Jul 25	405.04999 -3.75	408.55	403.80	406.70	11,329
10 Jul 25	408.79999 +1.30	409.80	406.80	406.80	6,801
09 Jul 25	407.50000 -1.10	408.95	406.80	407.95	7,302
08 Jul 25	408.60001 -0.35	408.80	405.00	406.30	8,647
07 Jul 25	408.95001 -0.05	414.00	408.85	411.35	6,329
04 Jul 25	409.00000 -3.20	411.70	407.35	411.70	7,264
03 Jul 25	412.20001 +4.40	413.70	405.80	405.95	15,497
02 Jul 25	407.79999 -5.60	418.20	407.45	415.80	10,512
01 Jul 25	413.39999 +0.00	413.40	413.40	413.40	10,467
30 Jun 25	413.39999 -3.00	416.20	412.65	415.65	14,540
27 Jun 25	416.39999 -0.65	417.70	413.50	415.50	6,654
26 Jun 25	417.04999 -3.30	417.15	414.70	416.80	10,963
25 Jun 25	420.35001 -4.05	426.80	420.15	425.15	7,653
24 Jun 25	424.39999 +5.65	425.00	421.55	422.90	8,831
23 Jun 25	418.75000 -2.65	425.45	418.75	420.00	14,416
20 Jun 25	421.39999 +4.40	422.50	418.95	419.40	18,747
19 Jun 25	417.00000 -2.90	422.25	416.40	422.25	17,125
18 Jun 25	419.89999 -1.90	422.20	419.55	420.35	7,710
17 Jun 25	421.79999 -2.10	423.80	421.65	422.60	8,332
16 Jun 25	423.89999 -0.25	423.90	421.60	422.20	9,718
13 Jun 25	424.14999 +3.00	424.35	418.50	419.50	13,054
12 Jun 25	421.14999 -6.45	424.00	417.55	424.00	23,300
11 Jun 25	427.60001 -3.65	430.60	426.30	429.60	10,231
10 Jun 25	431.25000 +0.10	432.20	428.00	431.15	16,848
09 Jun 25	431.14999 -2.35	434.00	428.85	432.90	4,281
06 Jun 25	433.50000 +6.45	435.00	427.00	427.00	8,308
05 Jun 25	427.04999 -5.65	431.65	423.70	430.00	16,758
04 Jun 25	432.70001 -4.35	438.45	431.55	437.80	8,715
03 Jun 25	437.04999 -0.60	441.60	433.40	438.50	16,355
02 Jun 25	437.64999 -5.55	441.95	436.85	441.95	21,145
30 May 25	443.20001 +0.95	446.50	442.75	445.05	9,785
29 May 25	442.25000 -4.90	449.80	441.95	449.55	15,214
28 May 25	447.14999 -1.35	450.25	446.90	449.90	7,885
27 May 25	448.50000 +0.50	449.00	444.25	446.80	20,299
26 May 25	448.00000 +3.85	448.35	443.90	443.90	9,163
23 May 25	444.14999 -3.80	445.95	440.45	445.60	17,540
22 May 25	447.95001 -0.30	449.50	445.70	447.85	11,680
21 May 25	448.25000 -4.85	449.95	445.65	449.10	13,482
20 May 25	453.10001 -1.40	456.05	452.50	454.00	31,575
19 May 25	454.50000 -6.55	458.00	453.60	457.95	9,816
16 May 25	461.04999 +6.80	461.10	453.00	454.25	12,110
15 May 25	454.25000 -6.45	454.25	447.50	449.30	13,831
14 May 25	460.70001 +0.00	460.70	460.70	460.70	0
13 May 25	460.70001 -0.55	463.30	459.70	461.60	11,414
12 May 25	461.25000 +4.85	472.05	459.80	461.80	24,347
09 May 25	456.39999 -4.50	458.60	452.25	458.60	14,139
08 May 25	460.89999 +5.85	464.85	457.60	462.20	21,538
07 May 25	455.04999 +2.05	458.00	451.95	454.00	19,699
06 May 25	453.00000 -3.65	455.00	447.85	455.00	35,419
05 May 25	456.64999 -18.00	468.40	443.00	466.90	79,179
02 May 25	474.64999 +5.15	476.05	470.80	473.80	21,934
30 Apr 25	469.50000 +3.30	470.85	461.30	470.50	9,377
29 Apr 25	466.20001 -1.00	469.40	463.65	466.00	9,506
28 Apr 25	467.20001 +2.15	472.50	466.95	468.10	11,561
25 Apr 25	465.04999 -1.10	470.80	463.95	470.05	13,154
24 Apr 25	466.14999 +2.30	467.20	460.75	464.90	13,199
23 Apr 25	463.85001 +13.00	468.50	460.30	463.50	23,495
22 Apr 25	450.85001 -8.05	450.85	443.90	446.50	15,426
17 Apr 25	458.89999 -4.15	460.45	452.95	458.55	10,984
16 Apr 25	463.04999 -10.05	467.85	459.65	464.95	24,988
15 Apr 25	473.10001 +5.55	474.15	468.15	468.90	18,442
14 Apr 25	467.54999 +14.25	473.65	463.65	466.35	34,225
11 Apr 25	453.29999 -2.80	462.00	449.00	462.00	34,253
10 Apr 25	456.10001 +11.35	475.00	456.10	475.00	43,793
09 Apr 25	444.75000 -19.40	452.00	434.85	445.75	41,289
08 Apr 25	464.14999 +19.95	473.10	454.55	456.00	70,915
07 Apr 25	444.20001 -14.75	461.00	412.00	421.00	137,146
04 Apr 25	458.95001 -23.45	479.65	458.95	478.15	46,689
03 Apr 25	482.39999 -10.75	483.45	472.40	480.00	30,680
02 Apr 25	493.14999 -0.95	494.90	490.85	493.00	13,113
01 Apr 25	494.10001 +4.25	497.00	488.90	494.00	13,521
31 Mar 25	489.85001 +3.25	489.90	480.65	483.80	24,187
28 Mar 25	486.60001 -9.95	498.00	484.95	495.90	9,304
27 Mar 25	496.54999 +2.55	497.90	490.60	496.55	16,481
26 Mar 25	494.00000 +5.95	499.00	490.55	491.20	11,508
25 Mar 25	488.04999 +0.25	493.25	485.30	487.35	10,939
24 Mar 25	487.79999 +4.00	487.85	482.25	485.65	16,807
21 Mar 25	483.79999 -4.10	490.95	482.15	489.00	15,052
20 Mar 25	487.89999 +6.55	490.00	483.80	484.30	15,168
19 Mar 25	481.35001 +2.65	483.10	478.00	480.00	8,978
18 Mar 25	478.70001 +3.35	484.00	477.40	480.00	24,755
17 Mar 25	475.35001 +4.30	478.25	470.00	472.75	14,435
14 Mar 25	471.04999 +6.80	474.05	461.95	467.00	18,159
13 Mar 25	464.25000 +8.65	466.85	454.35	456.00	10,985
12 Mar 25	455.60001 +4.15	459.25	449.50	456.85	16,734
11 Mar 25	451.45001 -8.00	457.75	450.10	456.10	18,460
10 Mar 25	459.45001 +6.35	461.15	451.35	457.00	13,751
07 Mar 25	453.10001 -7.00	460.90	451.80	460.10	18,317
06 Mar 25	460.10001 +1.20	461.70	454.05	461.70	22,240
05 Mar 25	458.89999 -14.05	469.00	457.00	468.40	29,908
04 Mar 25	472.95001 -14.40	487.85	471.55	486.70	25,347
03 Mar 25	487.35001 -0.70	496.15	486.25	496.00	17,880
28 Feb 25	488.04999 +5.05	491.05	483.20	484.15	15,802
27 Feb 25	483.00000 +10.40	484.65	473.00	473.50	10,554
26 Feb 25	472.60001 +2.80	477.75	472.00	477.40	9,469
25 Feb 25	469.79999 -4.60	482.35	468.55	477.50	23,881
24 Feb 25	474.39999 +12.85	477.30	460.75	463.50	17,363
21 Feb 25	461.54999 +4.05	461.55	457.85	458.25	4,822
20 Feb 25	457.50000 -7.50	464.35	457.10	464.00	7,677
19 Feb 25	465.00000 +4.45	465.25	461.30	462.45	7,849
18 Feb 25	460.54999 +0.40	462.85	457.40	461.00	6,608
17 Feb 25	460.14999 +0.55	460.65	457.90	459.00	7,255
14 Feb 25	459.60001 +3.55	461.00	456.75	459.75	8,787
13 Feb 25	456.04999 +4.10	456.05	452.45	452.50	6,772
12 Feb 25	451.95001 -2.95	456.20	451.95	456.00	7,502
11 Feb 25	454.89999 -2.30	457.40	451.95	456.70	12,600
10 Feb 25	457.20001 -3.25	460.20	456.20	458.60	6,266
07 Feb 25	460.45001 +1.30	461.75	457.50	459.85	8,855
06 Feb 25	459.14999 +7.30	460.10	455.05	455.05	6,473
05 Feb 25	451.85001 +1.80	453.70	448.10	449.30	6,367
04 Feb 25	450.04999 +0.05	451.00	446.75	450.75	6,850
03 Feb 25	450.00000 -2.80	453.85	444.05	452.80	21,697
31 Jan 25	452.79999 +0.80	456.35	452.35	455.00	4,432
30 Jan 25	452.00000 -0.50	454.30	450.45	452.05	7,833
29 Jan 25	452.50000 +0.95	453.55	450.45	452.00	6,769
28 Jan 25	451.54999 +4.35	454.85	449.85	453.00	5,882
27 Jan 25	447.20001 +7.75	447.20	438.35	439.00	18,137
24 Jan 25	439.45001 -3.45	441.10	436.60	441.10	16,958
23 Jan 25	442.89999 +3.45	446.35	442.10	442.10	9,044
22 Jan 25	439.45001 -13.50	451.00	438.35	451.00	16,771
21 Jan 25	452.95001 -3.35	456.00	451.55	455.00	14,815
20 Jan 25	456.29999 +1.60	457.50	454.40	456.40	13,933
17 Jan 25	454.70001 +8.90	455.55	449.65	450.20	8,789
16 Jan 25	445.79999 +1.10	449.55	444.85	446.80	8,322
15 Jan 25	444.70001 +11.55	445.35	436.30	437.80	10,415
14 Jan 25	433.14999 -1.90	435.05	431.90	435.00	9,557
13 Jan 25	435.04999 +3.45	436.05	431.00	432.65	6,010
10 Jan 25	431.60001 -6.95	442.30	431.55	438.95	11,692
09 Jan 25	438.54999 +1.05	439.95	437.60	438.80	4,737
08 Jan 25	437.50000 -2.00	440.90	437.00	439.00	9,309
07 Jan 25	439.50000 +1.30	440.05	433.75	435.00	11,276
06 Jan 25	438.20001 -2.35	441.70	436.35	441.60	17,796
03 Jan 25	440.54999 -2.90	441.20	437.35	441.00	11,841
02 Jan 25	443.45001 +7.70	443.75	439.70	440.00	12,396
30 Dec 24	435.75000 -3.30	439.30	434.70	439.05	3,920
27 Dec 24	439.04999 +5.40	442.25	437.90	439.85	9,450
23 Dec 24	433.64999 -3.35	438.40	432.75	437.10	9,850
20 Dec 24	437.00000 +1.45	437.00	430.40	433.40	13,600
19 Dec 24	435.54999 -0.80	436.15	430.75	431.00	9,220
18 Dec 24	436.35001 +3.30	436.95	433.00	434.75	7,048
17 Dec 24	433.04999 -3.55	435.35	430.50	435.00	8,804
16 Dec 24	436.60001 -1.75	439.10	436.00	438.25	11,553
13 Dec 24	438.35001 -0.95	445.90	435.95	439.90	7,415
12 Dec 24	439.29999 +0.10	442.20	437.90	439.00	7,412
11 Dec 24	439.20001 -3.20	442.75	438.05	442.10	9,794
10 Dec 24	442.39999 +2.05	442.50	436.50	440.40	10,195
09 Dec 24	440.35001 -4.90	447.70	439.95	446.40	10,306
06 Dec 24	445.25000 +0.00	446.75	442.15	445.30	11,194
05 Dec 24	445.25000 +0.20	447.10	443.00	445.70	13,801
04 Dec 24	445.04999 -4.80	451.40	443.55	449.00	12,829
03 Dec 24	449.85001 -4.95	456.15	448.50	455.20	11,511
02 Dec 24	454.79999 -4.50	462.40	454.65	460.15	12,886
29 Nov 24	459.29999 -2.10	462.00	457.00	461.00	12,729
28 Nov 24	461.39999 +0.20	463.10	460.15	461.00	9,982
27 Nov 24	461.20001 +6.50	466.20	454.65	455.90	7,869
26 Nov 24	454.70001 -2.40	456.00	450.50	455.60	7,244
25 Nov 24	457.10001 -1.60	459.05	455.15	457.75	13,457
22 Nov 24	458.70001 +6.65	459.25	450.00	450.80	12,617
21 Nov 24	452.04999 +7.85	452.05	444.05	445.85	9,722
20 Nov 24	444.20001 +1.10	446.70	444.20	444.70	6,790
19 Nov 24	443.10001 -3.40	448.10	439.85	446.75	11,659
18 Nov 24	446.50000 +2.20	447.00	443.75	446.65	12,463
15 Nov 24	444.29999 +1.65	448.00	440.50	442.90	9,262
14 Nov 24	442.64999 +1.15	447.40	441.45	444.00	15,860
13 Nov 24	441.50000 +1.50	441.95	437.50	439.75	15,044
12 Nov 24	440.00000 -0.10	441.15	438.40	440.40	8,435
11 Nov 24	440.10001 +8.75	440.80	434.85	434.90	12,630
08 Nov 24	431.35001 +1.95	431.65	427.35	428.90	17,425
07 Nov 24	429.39999 -4.50	437.30	425.90	435.10	15,219
06 Nov 24	433.89999 +27.55	433.90	422.00	425.00	28,125
05 Nov 24	406.35001 +2.05	407.35	404.90	406.60	9,348
04 Nov 24	404.29999 -14.40	415.95	402.10	415.70	14,425
01 Nov 24	418.70001 +0.20	419.35	414.95	416.00	8,003
31 Oct 24	418.50000 -2.10	420.70	416.70	419.50	10,751
30 Oct 24	420.60001 -1.00	422.80	419.75	421.00	7,215
29 Oct 24	421.60001 -1.60	425.70	421.10	424.10	4,670
28 Oct 24	423.20001 +2.25	423.25	420.25	422.90	12,936
25 Oct 24	420.95001 -1.70	425.10	420.50	423.20	8,902
24 Oct 24	422.64999 -4.95	428.35	422.60	427.00	15,521
23 Oct 24	427.60001 +1.10	428.35	425.85	426.90	7,751
22 Oct 24	426.50000 -0.55	430.20	423.70	428.50	14,050
21 Oct 24	427.04999 -0.35	429.65	427.05	428.55	11,291
18 Oct 24	427.39999 -3.30	430.85	426.70	430.00	12,277
17 Oct 24	430.70001 +2.85	432.05	428.75	429.80	6,643
16 Oct 24	427.85001 +2.40	428.05	424.50	427.40	5,368
15 Oct 24	425.45001 +2.05	428.00	421.85	423.80	12,032
14 Oct 24	423.39999 +2.40	423.90	419.65	422.45	9,514
11 Oct 24	421.00000 +5.25	423.45	415.00	415.10	5,140
10 Oct 24	415.75000 -1.45	419.00	415.00	417.40	4,892
09 Oct 24	417.20001 +2.55	417.20	412.95	414.00	5,496
08 Oct 24	414.64999 -0.15	416.20	412.50	414.00	6,698
07 Oct 24	414.79999 -1.75	423.60	414.80	421.70	6,924
04 Oct 24	416.54999 +6.75	417.35	410.70	411.30	9,469
03 Oct 24	409.79999 -3.00	414.15	408.85	412.80	4,379
02 Oct 24	412.79999 -1.05	414.15	411.30	411.80	6,082
01 Oct 24	413.85001 +3.75	416.05	410.85	413.40	9,187
30 Sep 24	410.10001 -0.10	410.90	407.00	410.00	4,973
27 Sep 24	410.20001 +2.00	410.40	407.10	407.60	5,992
26 Sep 24	408.20001 +2.85	408.50	405.20	407.15	7,632
25 Sep 24	405.35001 -2.60	407.25	403.80	406.10	4,662
24 Sep 24	407.95001 -2.30	410.65	405.80	410.00	8,087
23 Sep 24	410.25000 -0.10	412.95	409.00	409.50	7,338
20 Sep 24	410.35001 -0.90	412.55	408.15	412.40	7,883
19 Sep 24	411.25000 +0.20	415.35	411.00	413.15	7,742
18 Sep 24	411.04999 -1.40	412.20	408.95	412.00	6,523
17 Sep 24	412.45001 +8.35	414.05	406.05	406.80	5,452
16 Sep 24	404.10001 -3.30	406.50	402.50	404.80	11,703
13 Sep 24	407.39999 -2.00	408.80	405.45	408.00	10,194
12 Sep 24	409.39999 +3.25	413.55	407.90	413.35	7,991
11 Sep 24	406.14999 -10.00	416.55	404.85	414.90	9,975
10 Sep 24	416.14999 -5.25	421.05	415.80	417.80	11,717
09 Sep 24	421.39999 +2.60	422.25	417.60	418.50	7,805
06 Sep 24	418.79999 -4.20	422.55	414.25	419.60	18,981
05 Sep 24	423.00000 -8.30	435.05	422.30	435.05	11,407
04 Sep 24	431.29999 -5.00	438.20	429.50	431.00	11,193
03 Sep 24	436.29999 +3.30	436.50	429.20	431.50	12,369
02 Sep 24	433.00000 +7.35	433.10	426.90	431.45	12,315
30 Aug 24	425.64999 +4.30	427.20	423.90	425.00	7,767
29 Aug 24	421.35001 +2.75	423.40	418.50	419.40	11,913
28 Aug 24	418.60001 +6.95	419.60	412.70	412.70	6,460
27 Aug 24	411.64999 +3.25	411.95	406.15	408.50	6,809
26 Aug 24	408.39999 +4.75	410.85	405.40	406.50	4,930
23 Aug 24	403.64999 -0.75	407.35	402.40	404.85	4,967
22 Aug 24	404.39999 +4.00	404.45	400.00	400.85	4,315
21 Aug 24	400.39999 -2.60	405.10	400.40	403.55	3,472
20 Aug 24	403.00000 -3.30	406.25	403.00	406.00	5,734
19 Aug 24	406.29999 +3.45	406.90	401.70	403.90	5,169
16 Aug 24	402.85001 +0.80	404.55	399.85	403.00	7,718
15 Aug 24	402.04999 +5.25	403.30	399.00	399.90	7,928
14 Aug 24	396.79999 +4.25	396.80	391.40	393.70	3,084
13 Aug 24	392.54999 -1.20	395.30	389.00	395.10	5,883
12 Aug 24	393.75000 -1.95	398.55	392.85	398.00	9,788
09 Aug 24	395.70001 +0.75	397.90	394.00	395.85	6,175
08 Aug 24	394.95001 -0.40	396.30	389.55	392.60	10,202
07 Aug 24	395.35001 +9.90	400.90	388.50	389.85	18,105
06 Aug 24	385.45001 +6.90	388.00	380.00	384.20	24,116
05 Aug 24	378.54999 -12.00	380.10	349.00	364.00	54,563
02 Aug 24	390.54999 -12.40	400.55	388.10	400.50	10,196
01 Aug 24	402.95001 -2.85	408.35	402.50	406.50	7,461
31 Jul 24	405.79999 -4.55	410.15	403.95	409.50	5,903
30 Jul 24	410.35001 +6.80	410.85	404.65	405.85	8,132
29 Jul 24	403.54999 +0.50	406.45	402.45	404.95	3,259
26 Jul 24	403.04999 +1.55	404.35	399.85	400.50	4,110
25 Jul 24	401.50000 +2.55	403.85	396.85	399.70	7,007
24 Jul 24	398.95001 -1.95	400.95	396.60	400.00	11,932
23 Jul 24	400.89999 +0.90	403.30	400.30	400.90	4,012
22 Jul 24	400.00000 -0.45	402.10	397.30	400.20	6,475
19 Jul 24	400.45001 -10.25	407.65	399.80	407.65	5,439
18 Jul 24	410.70001 +5.40	412.00	407.30	408.00	9,091
17 Jul 24	405.29999 +3.95	405.60	398.60	403.25	12,110
16 Jul 24	401.35001 +5.45	403.75	398.80	399.20	10,897
15 Jul 24	395.89999 +7.60	395.90	389.90	390.80	8,686
12 Jul 24	388.29999 +5.80	390.05	385.00	385.05	10,125
11 Jul 24	382.50000 +1.60	382.55	378.90	382.50	4,830
10 Jul 24	380.89999 +0.30	381.50	378.95	379.25	4,392
09 Jul 24	380.60001 +1.20	380.60	378.00	378.60	3,882
08 Jul 24	379.39999 +2.20	381.70	378.65	379.00	7,701
05 Jul 24	377.20001 +0.15	377.20	374.50	376.40	4,092
04 Jul 24	377.04999 +1.60	378.50	376.10	377.65	2,090
03 Jul 24	375.45001 -2.40	379.35	374.70	378.95	4,546
02 Jul 24	377.85001 +0.50	378.15	376.50	377.45	5,672
01 Jul 24	377.35001 -3.35	381.00	376.65	380.95	6,677
28 Jun 24	380.70001 -1.65	383.25	380.15	381.95	5,009
27 Jun 24	382.35001 -0.60	384.00	381.00	383.65	5,487
26 Jun 24	382.95001 -1.00	386.50	381.15	384.15	3,949
25 Jun 24	383.95001 -4.20	387.30	383.60	386.40	5,956
24 Jun 24	388.14999 +5.05	388.30	381.70	382.20	6,791
21 Jun 24	383.10001 +5.10	384.15	381.35	381.35	5,330
20 Jun 24	378.00000 -4.40	381.55	376.65	380.85	5,647
19 Jun 24	382.39999 +2.85	382.40	379.80	380.85	6,026
18 Jun 24	379.54999 +1.40	380.40	377.10	379.90	5,573
17 Jun 24	378.14999 -1.45	379.90	377.45	379.90	5,797
14 Jun 24	379.60001 +3.00	379.75	377.40	377.55	5,015
13 Jun 24	376.60001 -1.25	379.10	375.15	378.15	7,245
12 Jun 24	377.85001 -2.55	381.35	376.00	380.45	5,984
11 Jun 24	380.39999 -1.70	381.95	378.75	381.85	4,057
10 Jun 24	382.10001 -1.15	385.55	382.00	384.25	5,370
07 Jun 24	383.25000 +6.75	384.30	376.50	378.45	3,852
06 Jun 24	376.50000 +1.10	377.85	375.00	377.25	5,302
05 Jun 24	375.39999 +1.05	378.60	372.40	377.45	4,684
04 Jun 24	374.35001 -2.05	382.50	374.35	380.65	6,659
03 Jun 24	376.39999 -1.45	384.85	376.20	383.15	11,199
31 May 24	377.85001 +2.80	378.45	374.70	377.45	4,263
30 May 24	375.04999 +2.55	375.30	372.15	373.40	2,391
29 May 24	372.50000 +0.85	373.05	370.95	371.65	5,179
28 May 24	371.64999 -6.95	377.90	371.35	377.40	14,363
27 May 24	378.60001 +3.65	379.80	375.60	376.15	6,103
24 May 24	374.95001 -3.65	376.40	374.30	375.05	6,310
23 May 24	378.60001 -3.50	383.50	376.90	383.05	5,056
22 May 24	382.10001 +0.00	385.10	381.40	381.95	4,413
21 May 24	382.10001 -1.00	383.00	379.20	381.00	5,796
20 May 24	383.10001 +1.35	384.55	380.70	384.00	7,363
17 May 24	381.75000 -0.75	383.05	380.70	381.75	6,901
16 May 24	382.50000 +3.85	383.00	379.35	379.50	5,126
15 May 24	378.64999 +1.30	381.05	377.85	379.65	4,689
14 May 24	377.35001 -3.75	381.60	377.35	381.05	3,351
13 May 24	381.10001 -0.65	384.00	380.55	382.60	3,683
10 May 24	381.75000 +3.95	382.50	378.90	379.10	4,879
09 May 24	377.79999 -0.15	379.00	376.85	378.10	1,783
08 May 24	377.95001 +1.35	378.70	375.65	377.55	5,279
07 May 24	376.60001 +3.80	377.60	375.00	376.80	5,309
06 May 24	372.79999 +1.10	378.30	370.30	375.80	16,997
03 May 24	371.70001 -0.85	376.55	370.95	375.30	8,854
02 May 24	372.54999 -0.55	375.50	372.45	373.60	7,410
30 Apr 24	373.10001 -2.50	376.50	372.25	374.85	5,390
29 Apr 24	375.60001 -0.75	378.50	375.30	376.40	3,469
26 Apr 24	376.35001 -0.80	379.60	376.00	378.25	3,047
25 Apr 24	377.14999 -2.00	379.25	374.70	378.60	3,945
24 Apr 24	379.14999 -2.50	383.25	378.05	382.75	3,784
23 Apr 24	381.64999 -0.25	385.65	380.60	384.45	7,643
22 Apr 24	381.89999 +4.00	384.10	381.50	382.05	8,158
19 Apr 24	377.89999 +0.10	378.60	373.60	374.35	4,395
18 Apr 24	377.79999 +5.05	378.15	365.00	373.05	10,543
17 Apr 24	372.75000 -2.00	375.10	372.75	373.15	5,404
16 Apr 24	374.75000 -6.20	377.75	374.00	376.95	5,233
15 Apr 24	380.95001 +0.75	384.25	378.75	379.10	6,508
12 Apr 24	380.20001 +0.35	384.70	379.85	384.30	5,721
11 Apr 24	379.85001 -1.70	382.00	377.00	380.65	4,837
10 Apr 24	381.54999 +0.50	383.45	379.95	382.05	3,798
09 Apr 24	381.04999 -3.65	384.75	379.55	383.60	5,706
08 Apr 24	384.70001 -0.80	388.20	384.30	387.50	8,788
05 Apr 24	385.50000 -4.70	387.10	384.05	385.00	6,563
04 Apr 24	390.20001 +2.10	390.55	387.95	388.50	4,759
03 Apr 24	388.10001 -0.65	390.35	387.50	388.75	11,569
02 Apr 24	388.75000 +1.75	391.95	388.30	391.00	12,600
28 Mar 24	387.00000 +4.00	387.00	384.80	384.80	5,947
27 Mar 24	383.00000 +2.60	385.20	380.80	381.20	3,121
26 Mar 24	380.39999 +1.80	380.60	377.00	378.80	6,909
25 Mar 24	378.60001 -3.40	381.20	377.40	380.60	4,371
22 Mar 24	382.00000 -0.40	383.00	381.00	382.60	3,905
21 Mar 24	382.39999 +1.60	384.20	381.60	382.40	11,963
20 Mar 24	380.79999 +2.20	382.40	378.80	378.80	5,097
19 Mar 24	378.60001 +2.20	379.40	375.40	376.40	4,642
18 Mar 24	376.39999 +4.20	376.40	373.00	374.80	5,248
15 Mar 24	372.20001 -1.20	374.60	369.80	374.00	7,090
14 Mar 24	373.39999 +2.80	375.00	370.60	373.40	8,995
13 Mar 24	370.60001 -0.60	371.60	369.20	371.20	6,146
12 Mar 24	371.20001 +1.40	373.00	370.60	371.20	5,331
11 Mar 24	369.79999 +1.60	370.80	366.60	368.80	10,290
08 Mar 24	368.20001 +0.20	369.20	365.40	368.60	6,873
07 Mar 24	368.00000 -5.00	373.40	367.80	370.40	10,813
06 Mar 24	373.00000 +3.00	373.60	368.60	369.00	8,535
05 Mar 24	370.00000 -1.00	371.60	369.40	371.40	9,392
04 Mar 24	371.00000 -4.00	377.60	370.00	377.00	11,770
01 Mar 24	375.00000 -4.20	380.80	375.00	380.40	9,824
29 Feb 24	379.20001 -2.60	381.80	377.40	380.80	8,805
28 Feb 24	381.79999 +10.20	382.60	376.60	378.40	10,109
27 Feb 24	371.60001 -8.40	380.80	370.80	378.40	21,177
26 Feb 24	380.00000 -6.00	407.40	379.20	388.00	54,647
23 Feb 24	386.00000 +4.20	388.80	383.80	384.20	11,546
22 Feb 24	381.79999 +4.40	382.40	378.20	379.00	12,165
21 Feb 24	377.39999 -1.80	378.00	376.00	376.00	5,244
20 Feb 24	379.20001 +0.80	380.00	374.80	378.00	9,516
19 Feb 24	378.39999 +3.60	379.80	375.60	376.40	7,016
16 Feb 24	374.79999 +1.80	376.20	374.00	374.20	8,661
15 Feb 24	373.00000 +3.80	373.40	369.40	372.40	8,816
14 Feb 24	369.20001 +0.40	370.80	367.40	368.60	11,625
13 Feb 24	368.79999 -1.20	372.80	367.00	369.20	10,132
12 Feb 24	370.00000 +2.40	370.20	368.20	369.20	5,905
09 Feb 24	367.60001 +0.00	369.80	367.00	368.80	7,259
08 Feb 24	367.60001 -1.80	370.60	367.00	368.00	7,324
07 Feb 24	369.39999 +4.20	369.80	365.40	366.80	5,857
06 Feb 24	365.20001 +1.20	365.40	362.00	364.60	6,505
05 Feb 24	364.00000 +1.60	366.20	360.80	361.00	6,851
02 Feb 24	362.39999 +10.20	362.40	354.60	355.20	12,497
01 Feb 24	352.20001 -4.00	357.40	352.20	356.00	9,772
31 Jan 24	356.20001 +0.00	358.80	354.00	357.40	6,174
30 Jan 24	356.20001 +3.60	356.20	350.60	353.40	10,352
29 Jan 24	352.60001 -1.00	357.20	352.40	355.20	13,088
26 Jan 24	353.60001 +4.40	353.80	348.80	350.60	7,907
25 Jan 24	349.20001 +3.40	350.20	345.40	346.20	9,999
24 Jan 24	345.79999 +3.00	346.60	340.80	343.00	11,114
23 Jan 24	342.79999 +4.40	342.80	336.80	337.80	3,123
22 Jan 24	338.39999 +4.00	339.00	336.60	336.60	8,955
19 Jan 24	334.39999 +4.00	334.80	332.60	332.60	2,198
18 Jan 24	330.39999 -3.20	331.60	329.80	330.00	5,950
17 Jan 24	333.60001 +1.40	334.20	330.00	331.20	6,297
16 Jan 24	332.20001 -0.80	334.20	332.00	332.80	7,111
15 Jan 24	333.00000 +1.20	333.20	331.80	332.40	5,936
12 Jan 24	331.79999 +0.00	333.40	330.60	330.80	9,516
11 Jan 24	331.79999 -3.20	336.40	331.00	335.20	12,616
10 Jan 24	335.00000 +0.60	337.40	333.80	335.20	8,565
09 Jan 24	334.39999 +1.80	337.20	333.60	334.80	7,932
08 Jan 24	332.60001 -0.40	335.00	332.60	333.80	5,061
05 Jan 24	333.00000 -2.40	334.80	332.00	333.40	10,891
04 Jan 24	335.39999 -0.20	337.40	334.40	336.40	12,280
03 Jan 24	335.60001 +8.80	336.00	328.00	330.00	18,168
02 Jan 24	326.79999 +3.40	327.80	323.00	324.80	9,393
29 Dec 23	323.39999 +0.40	323.80	321.80	323.00	4,383
28 Dec 23	323.00000 +2.80	323.00	320.40	320.80	7,513
27 Dec 23	320.20001 -3.00	323.20	320.20	323.00	7,130
22 Dec 23	323.20001 -1.00	324.60	322.80	323.40	7,220
21 Dec 23	324.20001 -3.80	326.60	323.60	325.80	8,439
20 Dec 23	328.00000 -1.80	330.80	327.40	330.20	5,724
19 Dec 23	329.79999 +0.00	330.00	326.80	329.40	8,192
18 Dec 23	329.79999 +3.80	330.60	326.40	326.80	5,678
15 Dec 23	326.00000 +0.00	328.60	325.00	326.80	7,172
14 Dec 23	326.00000 -8.60	333.60	326.00	333.00	11,633
13 Dec 23	334.60001 +1.80	335.00	332.60	333.60	7,100
12 Dec 23	332.79999 +1.20	333.60	330.00	331.60	7,689
11 Dec 23	331.60001 +4.80	332.40	327.60	328.20	4,057
08 Dec 23	326.79999 +0.40	329.00	326.60	327.00	3,472
07 Dec 23	326.39999 -1.40	327.40	326.00	327.20	5,023
06 Dec 23	327.79999 -0.80	330.80	327.40	329.40	4,285
05 Dec 23	328.60001 +1.40	329.20	325.60	329.20	4,345
04 Dec 23	327.20001 -1.00	330.40	327.00	328.00	10,109
01 Dec 23	328.20001 -1.60	331.40	327.60	330.80	8,919
30 Nov 23	329.79999 +1.80	330.40	328.00	328.20	6,051
29 Nov 23	328.00000 -1.40	329.60	327.00	327.60	13,962
28 Nov 23	329.39999 -0.40	330.20	327.80	330.00	5,093
27 Nov 23	329.79999 -1.40	331.60	329.60	331.00	5,229
24 Nov 23	331.20001 -0.80	332.60	331.00	332.40	7,350
23 Nov 23	332.00000 -0.80	332.60	331.60	332.20	2,152
22 Nov 23	332.79999 +1.20	333.40	330.80	331.20	6,188
21 Nov 23	331.60001 +1.00	331.60	328.80	329.80	9,348
20 Nov 23	330.60001 -0.40	330.60	328.00	328.80	7,078
17 Nov 23	331.00000 +0.20	333.00	330.20	332.60	5,012
16 Nov 23	330.79999 +2.40	330.80	327.80	329.20	11,106
15 Nov 23	328.39999 +1.80	328.60	326.60	326.80	9,457
14 Nov 23	326.60001 -0.20	327.60	324.60	327.60	8,136
13 Nov 23	326.79999 -2.00	329.00	326.40	327.60	8,299
10 Nov 23	328.79999 +2.80	328.80	326.00	326.00	5,631
09 Nov 23	326.00000 +2.00	326.00	323.60	324.00	6,596
08 Nov 23	324.00000 +1.20	326.00	323.40	323.40	5,251
07 Nov 23	322.79999 +0.40	325.00	322.40	323.60	6,511
06 Nov 23	322.39999 -7.00	331.40	320.60	329.20	15,791
03 Nov 23	329.39999 +1.60	329.40	326.80	328.20	8,037
02 Nov 23	327.79999 +2.80	328.00	323.80	325.00	8,416
01 Nov 23	325.00000 +4.20	327.00	322.40	322.60	8,469
31 Oct 23	320.79999 +4.00	320.80	317.20	317.60	6,236
30 Oct 23	316.79999 +1.60	316.80	313.40	315.60	7,398
27 Oct 23	315.20001 -5.00	320.00	314.80	319.40	7,049
26 Oct 23	320.20001 -0.20	320.60	318.00	318.60	4,343
25 Oct 23	320.39999 +0.20	321.00	319.20	319.60	3,571
24 Oct 23	320.20001 +2.80	320.60	315.60	316.40	4,846
23 Oct 23	317.39999 +0.20	318.80	314.60	317.60	11,736
20 Oct 23	317.20001 -4.80	320.60	315.80	319.40	8,840
19 Oct 23	322.00000 -3.00	323.60	320.60	323.40	6,989
18 Oct 23	325.00000 -3.00	327.20	324.40	326.60	6,524
17 Oct 23	328.00000 -2.00	328.80	326.40	328.80	7,528
16 Oct 23	330.00000 +0.80	331.80	328.00	328.60	7,603
13 Oct 23	329.20001 +0.80	330.80	327.20	329.20	4,843
12 Oct 23	328.39999 +1.20	331.00	328.00	328.80	8,046
11 Oct 23	327.20001 -1.80	330.80	327.20	329.00	7,246
10 Oct 23	329.00000 +2.40	329.00	326.60	327.60	6,094
09 Oct 23	326.60001 -0.60	327.80	325.00	326.80	8,702
06 Oct 23	327.20001 +1.60	331.60	325.40	326.60	5,559
05 Oct 23	325.60001 +0.80	328.60	325.60	326.60	8,318
04 Oct 23	324.79999 -3.20	327.20	323.80	326.60	9,186
03 Oct 23	328.00000 -3.20	332.80	328.00	332.40	5,769
02 Oct 23	331.20001 -3.60	333.60	330.20	333.60	11,140
29 Sep 23	334.79999 -5.00	338.40	334.00	337.60	7,841
28 Sep 23	339.79999 +0.00	341.20	338.80	340.80	5,650
27 Sep 23	339.79999 +0.20	342.60	339.60	340.20	4,881
26 Sep 23	339.60001 -0.20	340.60	338.80	340.20	3,882
25 Sep 23	339.79999 -0.60	340.40	337.40	339.80	6,560
22 Sep 23	340.39999 -1.20	343.40	339.00	341.20	11,990
21 Sep 23	341.60001 -4.00	345.60	341.20	345.60	8,681
20 Sep 23	345.60001 -1.60	347.80	345.60	346.80	4,185
19 Sep 23	347.20001 +0.60	349.00	346.40	347.60	6,731
18 Sep 23	346.60001 +0.40	347.20	345.00	346.00	5,403
15 Sep 23	346.20001 +0.60	349.00	345.00	347.60	12,110
14 Sep 23	345.60001 +2.00	347.20	343.00	344.00	9,031
13 Sep 23	343.60001 -0.40	345.00	342.60	344.00	5,915
12 Sep 23	344.00000 +4.00	344.40	340.40	340.80	5,118
11 Sep 23	340.00000 +0.80	341.40	339.60	341.40	5,976
08 Sep 23	339.20001 +0.60	340.20	336.60	338.00	8,182
07 Sep 23	338.60001 +3.00	339.40	336.40	337.20	8,783
06 Sep 23	335.60001 -1.60	337.40	335.00	337.20	5,480
05 Sep 23	337.20001 -1.40	340.60	335.80	337.20	6,894
04 Sep 23	338.60001 +3.40	339.00	335.80	336.00	7,785
01 Sep 23	335.20001 +2.40	335.60	331.60	333.00	9,396
31 Aug 23	332.79999 +2.40	334.00	331.20	331.40	4,618
30 Aug 23	330.39999 +1.60	331.00	328.60	330.20	4,100
29 Aug 23	328.79999 +0.00	330.60	327.60	329.00	2,853
28 Aug 23	328.79999 -1.20	331.60	328.40	329.80	5,075
25 Aug 23	330.00000 +2.20	330.00	327.40	328.80	3,679
24 Aug 23	327.79999 +2.80	329.00	326.20	326.40	5,307
23 Aug 23	325.00000 +1.00	326.00	323.20	323.80	3,410
22 Aug 23	324.00000 +0.80	325.60	322.80	323.40	3,608
21 Aug 23	323.20001 -1.60	326.00	322.60	324.00	5,182
18 Aug 23	324.79999 -2.20	325.60	323.00	324.20	4,084
17 Aug 23	327.00000 -0.60	327.20	324.20	325.60	3,658
16 Aug 23	327.60001 +1.40	328.80	324.40	324.60	2,688
15 Aug 23	326.20001 -2.00	328.60	325.20	328.60	3,888
14 Aug 23	328.20001 +1.80	329.60	327.00	327.40	7,589
11 Aug 23	326.39999 -2.40	326.40	322.00	325.40	8,548
10 Aug 23	328.79999 +0.20	328.80	326.00	327.00	10,048
09 Aug 23	328.60001 -2.60	333.00	328.60	332.20	6,442
08 Aug 23	331.20001 +2.60	331.60	327.80	329.20	9,105
07 Aug 23	328.60001 +8.60	328.60	320.80	322.00	10,368
04 Aug 23	320.00000 -2.00	324.60	319.40	323.60	6,631
03 Aug 23	322.00000 +1.00	322.00	320.00	321.00	3,327
02 Aug 23	321.00000 +0.20	321.80	317.80	319.40	6,187
01 Aug 23	320.79999 +2.00	321.80	320.00	320.60	5,095
31 Jul 23	318.79999 +1.40	319.40	317.40	317.60	3,292
28 Jul 23	317.39999 -1.00	319.80	317.00	319.20	4,254
27 Jul 23	318.39999 +2.40	319.40	314.80	315.60	4,124
26 Jul 23	316.00000 +3.00	316.40	313.40	314.60	4,590
25 Jul 23	313.00000 -2.60	317.00	313.00	316.40	8,664
24 Jul 23	315.60001 +3.00	315.60	310.20	310.80	6,667
21 Jul 23	312.60001 +3.80	312.60	310.20	311.00	5,677
20 Jul 23	308.79999 +3.00	309.20	305.20	305.80	2,683
19 Jul 23	305.79999 -2.40	308.40	305.80	308.40	5,153
18 Jul 23	308.20001 +1.80	308.60	305.00	305.80	3,991
17 Jul 23	306.39999 +1.40	306.40	303.20	304.20	4,848
14 Jul 23	305.00000 -3.20	307.60	305.00	307.60	3,938
13 Jul 23	308.20001 -2.20	310.80	308.00	310.20	3,196
12 Jul 23	310.39999 -0.40	312.40	310.40	311.20	2,830
11 Jul 23	310.79999 +0.20	312.20	307.80	310.40	4,989
10 Jul 23	310.60001 -1.00	313.00	310.00	310.80	4,013
07 Jul 23	311.60001 -1.00	313.80	311.60	313.40	3,217
06 Jul 23	312.60001 -0.60	314.20	311.80	313.80	5,073
05 Jul 23	313.20001 -0.60	314.00	311.00	313.80	5,171
04 Jul 23	313.79999 +1.60	313.80	312.60	312.60	2,257
03 Jul 23	312.20001 +1.40	314.40	310.20	313.20	7,394
30 Jun 23	310.79999 +2.60	312.60	309.60	309.60	3,581
29 Jun 23	308.20001 +1.80	308.40	306.00	306.40	3,418
28 Jun 23	306.39999 +0.40	307.80	305.60	306.80	2,775
27 Jun 23	306.00000 +0.40	307.60	304.00	305.80	6,446
26 Jun 23	305.60001 -3.40	308.80	304.20	308.80	7,404
23 Jun 23	309.00000 +1.00	310.60	306.60	308.20	3,239
22 Jun 23	308.00000 -2.40	309.00	306.40	308.00	5,051
21 Jun 23	310.39999 +0.80	311.60	308.00	311.40	4,010
20 Jun 23	309.60001 +0.20	310.60	308.20	308.60	4,169
19 Jun 23	309.39999 -0.60	313.20	308.00	309.60	5,172
16 Jun 23	310.00000 -0.60	312.00	309.20	310.60	5,728
15 Jun 23	310.60001 -2.40	314.80	308.00	314.80	6,795
14 Jun 23	313.00000 +2.00	313.00	310.20	312.00	4,707
13 Jun 23	311.00000 +1.00	311.00	307.60	311.00	7,093
12 Jun 23	310.00000 -2.60	313.40	309.60	312.80	7,572
09 Jun 23	312.60001 +1.00	313.80	311.20	311.20	4,130
08 Jun 23	311.60001 +0.40	313.80	310.60	313.00	3,675
07 Jun 23	311.20001 +1.40	312.60	308.80	311.80	5,590
06 Jun 23	309.79999 +2.40	310.40	305.80	306.00	4,978
05 Jun 23	307.39999 -0.20	309.40	305.60	307.80	6,076
02 Jun 23	307.60001 +8.40	307.80	300.40	300.40	4,257
01 Jun 23	299.20001 -1.00	302.00	298.00	301.20	8,212
31 May 23	300.20001 +1.40	302.00	299.60	300.20	5,300
30 May 23	298.79999 -2.60	301.40	297.60	300.00	6,665
29 May 23	301.39999 +1.60	301.40	299.20	300.00	2,981
26 May 23	299.79999 +3.60	301.20	296.60	297.40	5,310
25 May 23	296.20001 -1.60	299.80	296.20	298.80	3,928
24 May 23	297.79999 -5.60	301.00	297.20	301.00	9,469
23 May 23	303.39999 -1.80	305.40	303.20	305.00	4,298
22 May 23	305.20001 -0.40	306.80	303.60	305.60	7,975
19 May 23	305.60001 +0.80	309.20	303.40	305.20	6,792
18 May 23	304.79999 +3.80	305.00	301.40	301.40	3,380
17 May 23	301.00000 +2.80	301.40	298.00	298.00	7,683
16 May 23	298.20001 +1.80	298.20	295.80	295.80	4,121
15 May 23	296.39999 +0.20	298.40	294.60	297.60	5,792
12 May 23	296.20001 +1.00	298.00	295.20	296.00	4,206
11 May 23	295.20001 +0.40	297.80	293.00	295.20	5,471
10 May 23	294.79999 -3.60	297.80	292.60	296.80	3,590
09 May 23	298.39999 +1.20	298.40	295.60	297.00	6,063
08 May 23	297.20001 +3.20	299.40	295.40	295.40	9,726
05 May 23	294.00000 +4.60	296.00	290.20	290.60	11,372
04 May 23	289.39999 -5.80	293.60	289.20	292.40	5,256
03 May 23	295.20001 +0.60	297.20	294.40	295.40	5,045
02 May 23	294.60001 -2.00	301.00	294.60	300.00	11,030
28 Apr 23	296.60001 +3.40	297.20	294.60	294.80	5,563
27 Apr 23	293.20001 +1.60	294.20	290.20	290.20	4,832
26 Apr 23	291.60001 -5.60	296.00	290.20	295.60	6,021
25 Apr 23	297.20001 +2.40	297.60	294.00	294.60	2,164
24 Apr 23	294.79999 +0.20	295.60	292.80	293.80	2,735
21 Apr 23	294.60001 +0.60	295.40	292.80	294.80	4,540
20 Apr 23	294.00000 -1.00	295.60	292.00	295.60	3,393
19 Apr 23	295.00000 +0.00	296.00	294.60	295.40	2,941
18 Apr 23	295.00000 +0.80	296.60	294.20	295.00	10,012
17 Apr 23	294.20001 +3.20	294.20	291.20	292.80	9,521
14 Apr 23	291.00000 +5.40	292.40	286.40	286.60	8,372
13 Apr 23	285.60001 -1.00	287.00	283.40	287.00	9,931
12 Apr 23	286.60001 -1.40	288.20	286.00	287.40	6,761
11 Apr 23	288.00000 +4.20	288.20	285.60	286.80	7,317
06 Apr 23	283.79999 -0.40	285.20	283.40	284.00	4,829
05 Apr 23	284.20001 +2.80	284.20	281.00	282.60	5,733
04 Apr 23	281.39999 -2.60	285.40	281.00	284.60	9,327
03 Apr 23	284.00000 +1.65	286.00	283.80	286.00	13,162
31 Mar 23	282.35001 +3.15	282.50	279.65	279.65	5,797
30 Mar 23	279.20001 -1.55	283.00	278.20	281.35	13,362
29 Mar 23	280.75000 +2.45	281.35	279.85	280.25	7,023
28 Mar 23	278.29999 -1.15	280.35	277.80	280.00	3,255
27 Mar 23	279.45001 +3.10	280.00	277.45	278.70	8,891
24 Mar 23	276.35001 +1.05	277.50	273.35	277.05	19,891
23 Mar 23	275.29999 -6.90	278.20	275.20	278.05	13,877
22 Mar 23	282.20001 -0.15	283.35	280.85	282.05	7,277
21 Mar 23	282.35001 +2.35	283.50	281.00	281.65	10,318
20 Mar 23	280.00000 +2.75	280.05	273.25	275.75	18,157
17 Mar 23	277.25000 -5.90	283.90	276.70	283.85	12,628
16 Mar 23	283.14999 +2.05	284.70	278.75	281.85	11,486
15 Mar 23	281.10001 -3.35	285.20	280.80	285.20	16,944
14 Mar 23	284.45001 +1.55	286.55	283.55	283.95	8,602
13 Mar 23	282.89999 -4.70	286.95	280.25	285.40	20,308
10 Mar 23	287.60001 -5.95	288.05	283.05	286.95	15,752
09 Mar 23	293.54999 -1.75	295.60	293.35	294.55	4,890
08 Mar 23	295.29999 -0.30	295.95	294.00	294.60	6,293
07 Mar 23	295.60001 +0.85	297.65	295.60	296.35	7,502
06 Mar 23	294.75000 +3.15	295.65	292.85	293.45	4,912
03 Mar 23	291.60001 +3.95	292.10	289.15	289.20	8,028
02 Mar 23	287.64999 +3.15	287.65	284.00	285.00	8,172
01 Mar 23	284.50000 -2.70	288.35	283.50	288.35	13,449
28 Feb 23	287.20001 +1.15	287.85	285.75	287.05	7,789
27 Feb 23	286.04999 -0.05	289.05	285.45	286.70	12,561
24 Feb 23	286.10001 +0.75	286.85	284.35	286.85	5,951
23 Feb 23	285.35001 -0.60	287.95	285.20	287.75	6,889
22 Feb 23	285.95001 +2.65	285.95	284.15	284.35	7,571
21 Feb 23	283.29999 -4.25	288.20	283.30	287.80	7,357
20 Feb 23	287.54999 +0.05	289.35	287.25	289.35	3,178
17 Feb 23	287.50000 -1.55	289.55	286.85	289.55	5,555
16 Feb 23	289.04999 -1.20	289.95	287.85	289.80	4,102
15 Feb 23	290.25000 +0.65	291.00	289.00	289.40	7,786
14 Feb 23	289.60001 -1.60	292.60	289.55	292.50	12,858
13 Feb 23	291.20001 +2.65	292.35	289.55	290.15	8,675
10 Feb 23	288.54999 +0.30	289.00	285.85	286.50	6,197
09 Feb 23	288.25000 -1.90	290.95	287.40	290.15	14,424
08 Feb 23	290.14999 +1.05	292.00	289.50	290.85	11,379
07 Feb 23	289.10001 +2.25	289.55	287.30	287.30	19,025
06 Feb 23	286.85001 +0.10	286.90	284.05	284.95	6,217
03 Feb 23	286.75000 +0.60	286.80	283.85	285.30	9,528
02 Feb 23	286.14999 +2.10	286.15	282.65	282.75	8,975
01 Feb 23	284.04999 +1.00	286.25	283.25	285.95	6,595
31 Jan 23	283.04999 -1.20	284.20	281.95	283.60	6,404
30 Jan 23	284.25000 -0.90	284.25	281.95	283.95	6,933
27 Jan 23	285.14999 -1.00	286.20	284.30	286.00	6,857
26 Jan 23	286.14999 +2.10	287.55	285.45	286.95	7,877
25 Jan 23	284.04999 -1.45	285.90	282.65	285.90	4,380
24 Jan 23	285.50000 -0.60	286.50	283.35	285.40	11,728
23 Jan 23	286.10001 +2.50	287.85	283.15	284.65	10,625
20 Jan 23	283.60001 +1.35	283.90	281.65	283.00	7,871
19 Jan 23	282.25000 -6.00	285.45	281.50	285.45	12,987
18 Jan 23	288.25000 -5.40	292.15	288.10	291.75	8,449
17 Jan 23	293.64999 -0.85	293.90	291.00	293.50	14,016
16 Jan 23	294.50000 +1.05	294.55	292.90	293.90	9,207
13 Jan 23	293.45001 -1.75	295.55	292.25	294.40	21,802
12 Jan 23	295.20001 +0.10	298.40	294.85	297.70	13,793
11 Jan 23	295.10001 +1.50	296.35	293.95	293.95	10,265
10 Jan 23	293.60001 -4.00	294.15	292.30	294.00	9,296
09 Jan 23	297.60001 -2.00	300.05	296.00	299.75	12,582
06 Jan 23	299.60001 +4.30	300.50	297.70	297.75	9,518
05 Jan 23	295.29999 -1.25	297.85	294.50	296.20	8,700
04 Jan 23	296.54999 +3.75	296.55	292.60	293.10	17,519
03 Jan 23	292.79999 -0.10	296.45	292.30	292.75	18,502
02 Jan 23	292.89999 +4.50	293.80	290.45	290.45	9,492
30 Dec 22	288.39999 -0.65	289.35	287.75	289.00	5,508
29 Dec 22	289.04999 +1.55	289.20	285.05	286.05	8,430
28 Dec 22	287.50000 -0.55	288.15	285.65	287.95	8,603
27 Dec 22	288.04999 +1.20	289.55	288.00	288.90	11,791
23 Dec 22	286.85001 +1.30	286.85	283.75	285.65	9,991
22 Dec 22	285.54999 -3.90	290.00	284.05	289.95	7,033
21 Dec 22	289.45001 +5.75	290.55	285.05	285.55	7,764
20 Dec 22	283.70001 +1.55	285.60	280.70	281.00	12,956
19 Dec 22	282.14999 -0.90	284.15	282.15	283.15	7,049
16 Dec 22	283.04999 +0.30	283.60	280.50	283.50	20,641
15 Dec 22	282.75000 -13.05	290.45	282.65	290.30	18,109
14 Dec 22	295.79999 +1.10	296.05	293.15	293.85	9,892
13 Dec 22	294.70001 +3.30	299.35	293.70	295.15	12,322
12 Dec 22	291.39999 +0.15	291.75	289.30	290.80	6,734
09 Dec 22	291.25000 +0.75	291.55	289.45	290.20	10,913
08 Dec 22	290.50000 -1.95	292.55	290.15	291.10	7,751
07 Dec 22	292.45001 -0.85	295.10	290.40	294.40	11,421
06 Dec 22	293.29999 -5.00	297.45	292.40	296.05	16,359
05 Dec 22	298.29999 -0.50	299.60	297.05	299.20	13,306
02 Dec 22	298.79999 -1.80	300.60	298.20	299.80	6,799
01 Dec 22	300.60001 -1.25	305.85	298.90	305.65	11,306
30 Nov 22	301.85001 -0.05	305.20	299.75	304.45	8,112
29 Nov 22	301.89999 -2.50	303.75	301.35	302.95	13,342
28 Nov 22	304.39999 -0.45	304.95	301.15	304.95	11,668
25 Nov 22	304.85001 -0.20	307.80	303.65	304.95	7,270
24 Nov 22	305.04999 +0.00	305.95	304.05	304.20	5,974
23 Nov 22	305.04999 -0.65	307.55	303.75	306.60	12,495
22 Nov 22	305.70001 +3.70	305.70	302.00	303.45	6,788
21 Nov 22	302.00000 +1.90	304.80	301.70	302.45	8,843
18 Nov 22	300.10001 +4.60	300.35	295.65	296.65	5,957
17 Nov 22	295.50000 -0.40	298.70	294.90	298.15	9,697
16 Nov 22	295.89999 -4.95	299.45	295.45	299.40	8,075
15 Nov 22	300.85001 +0.30	301.90	298.10	299.15	10,646
14 Nov 22	300.54999 +3.40	302.00	299.30	299.65	8,517
11 Nov 22	297.14999 +3.55	299.20	295.00	298.30	8,962
10 Nov 22	293.60001 +3.65	293.95	288.10	289.35	11,637
09 Nov 22	289.95001 -0.10	291.30	289.60	290.95	9,775
08 Nov 22	290.04999 +0.15	291.90	289.15	291.75	10,782
07 Nov 22	289.89999 +3.30	293.05	289.00	293.05	13,635
04 Nov 22	286.60001 -6.10	292.30	285.70	291.05	8,471
03 Nov 22	292.70001 -4.70	296.85	291.45	295.95	8,960
02 Nov 22	297.39999 -1.65	298.60	296.10	297.70	4,727
01 Nov 22	299.04999 -0.75	300.25	297.25	299.70	7,856
31 Oct 22	299.79999 +1.55	302.00	299.75	301.15	7,017
28 Oct 22	298.25000 +7.30	298.80	289.55	289.95	10,826
27 Oct 22	290.95001 +1.45	292.95	287.10	288.00	7,086
26 Oct 22	289.50000 +0.20	290.00	286.45	288.15	10,612
25 Oct 22	289.29999 -1.30	292.45	288.30	291.45	7,306
24 Oct 22	290.60001 +7.05	291.20	285.45	287.45	11,219
21 Oct 22	283.54999 +2.30	283.70	278.30	279.90	8,740
20 Oct 22	281.25000 -4.55	285.30	281.00	284.85	14,342
19 Oct 22	285.79999 +0.80	288.40	285.55	286.90	6,596
18 Oct 22	285.00000 +2.85	287.55	284.20	285.65	8,457
17 Oct 22	282.14999 +0.95	284.40	280.90	282.50	13,741
14 Oct 22	281.20001 +5.85	286.00	281.20	282.85	13,501
13 Oct 22	275.35001 +1.55	275.90	269.20	272.35	11,358
12 Oct 22	273.79999 -1.50	277.60	273.80	276.25	9,037
11 Oct 22	275.29999 -1.20	275.65	272.30	273.05	5,975
10 Oct 22	276.50000 -1.20	278.35	274.65	275.60	8,010
07 Oct 22	277.70001 -5.85	282.85	277.20	281.90	8,356
06 Oct 22	283.54999 +2.25	284.10	279.65	282.45	8,730
05 Oct 22	281.29999 -0.35	282.00	279.85	280.70	10,719
04 Oct 22	281.64999 +4.60	282.65	278.70	278.80	7,718
03 Oct 22	277.04999 -1.30	278.65	272.15	273.50	16,133
30 Sep 22	278.35001 +3.65	278.35	275.15	275.75	9,416
29 Sep 22	274.70001 -4.25	280.00	272.85	280.00	9,069
28 Sep 22	278.95001 +4.25	279.55	273.10	275.85	19,389
27 Sep 22	274.70001 -1.00	277.85	274.65	275.55	8,298
26 Sep 22	275.70001 +1.35	276.80	274.35	275.00	8,949
23 Sep 22	274.35001 +0.50	275.00	270.95	272.20	14,725
22 Sep 22	273.85001 -7.55	276.00	272.70	274.65	6,439
21 Sep 22	281.39999 +4.35	281.85	277.70	278.05	4,682
20 Sep 22	277.04999 +1.35	279.35	275.65	278.65	4,226
19 Sep 22	275.70001 +1.10	277.75	272.25	275.20	7,942
16 Sep 22	274.60001 -4.60	277.20	273.80	275.00	7,203
15 Sep 22	279.20001 +0.75	281.15	277.60	280.50	10,040
14 Sep 22	278.45001 -4.40	281.05	276.65	280.35	5,927
13 Sep 22	282.85001 -0.80	286.20	281.35	286.05	8,884
12 Sep 22	283.64999 -1.25	285.45	281.40	284.05	6,242
09 Sep 22	284.89999 +1.70	285.90	281.90	283.00	6,378
08 Sep 22	283.20001 +3.20	283.30	278.30	281.95	5,500
07 Sep 22	280.00000 -0.85	280.50	278.15	279.95	8,106
06 Sep 22	280.85001 +1.40	282.25	279.25	279.45	6,449
05 Sep 22	279.45001 -4.40	281.45	279.45	281.00	9,276
02 Sep 22	283.85001 +2.20	285.25	281.80	282.05	6,419
01 Sep 22	281.64999 -1.15	281.65	277.80	280.00	12,221
31 Aug 22	282.79999 -3.00	287.45	282.45	286.55	9,129
30 Aug 22	285.79999 -2.10	290.45	285.00	288.45	7,566
29 Aug 22	287.89999 -5.60	291.50	286.25	289.30	7,968
26 Aug 22	293.50000 -4.15	299.35	292.70	299.35	4,474
25 Aug 22	297.64999 +4.80	300.45	294.25	295.45	13,850
24 Aug 22	292.85001 +2.35	293.00	290.05	292.60	7,226
23 Aug 22	290.50000 -3.05	292.90	289.35	290.60	10,231
22 Aug 22	293.54999 -3.35	296.05	292.20	295.95	11,425
19 Aug 22	296.89999 -2.05	301.10	295.95	301.00	11,607
18 Aug 22	298.95001 -1.65	300.15	297.05	297.05	7,183
17 Aug 22	300.60001 -0.20	302.40	298.05	301.75	12,335
16 Aug 22	300.79999 +6.45	300.95	296.80	297.95	8,500
15 Aug 22	294.35001 +2.95	295.55	291.35	294.45	13,423
12 Aug 22	291.39999 +3.75	291.40	287.70	287.70	6,163
11 Aug 22	287.64999 +2.15	288.95	285.75	287.00	9,218
10 Aug 22	285.50000 -1.95	288.00	284.75	287.15	10,225
09 Aug 22	287.45001 -1.65	290.75	286.00	287.90	10,742
08 Aug 22	289.10001 +2.25	292.80	287.40	289.00	13,115
05 Aug 22	286.85001 -1.10	288.90	286.50	287.45	5,827
04 Aug 22	287.95001 -0.85	291.00	287.30	290.25	9,848
03 Aug 22	288.79999 -0.15	290.05	286.80	288.35	8,673
02 Aug 22	288.95001 -1.10	289.10	286.80	288.35	9,300
01 Aug 22	290.04999 -3.70	294.70	288.45	294.65	22,960
29 Jul 22	293.75000 +7.70	295.15	288.00	289.00	15,352
28 Jul 22	286.04999 +2.90	287.45	282.50	284.25	8,399
27 Jul 22	283.14999 +0.65	285.95	282.80	285.00	22,145
26 Jul 22	282.50000 +0.45	284.70	281.10	281.35	15,790
25 Jul 22	282.04999 +1.05	282.05	278.50	280.90	8,739
22 Jul 22	281.00000 +2.60	283.60	280.50	280.80	11,930
21 Jul 22	278.39999 -1.70	282.50	277.15	281.00	12,892
20 Jul 22	280.10001 +5.05	280.20	276.25	277.60	9,512
19 Jul 22	275.04999 +0.40	275.15	270.75	272.85	7,234
18 Jul 22	274.64999 -1.65	278.25	274.00	277.40	13,924
15 Jul 22	276.29999 +4.25	277.70	273.00	274.70	8,391
14 Jul 22	272.04999 -2.15	276.65	271.65	276.65	9,183
13 Jul 22	274.20001 -4.75	277.50	273.50	277.50	11,111
12 Jul 22	278.95001 +2.85	279.20	274.95	277.35	8,217
11 Jul 22	276.10001 -0.60	279.20	275.10	275.55	10,358
08 Jul 22	276.70001 +2.55	277.15	274.25	274.65	9,427
07 Jul 22	274.14999 +5.30	274.65	270.40	271.20	8,406
06 Jul 22	268.85001 +3.60	271.00	267.10	267.65	11,769
05 Jul 22	265.25000 -2.40	268.85	264.90	267.60	9,026
04 Jul 22	267.64999 +3.75	267.65	264.35	265.85	8,700
01 Jul 22	263.89999 +3.50	265.05	258.75	259.60	9,267
30 Jun 22	260.39999 -2.55	260.75	258.40	259.95	10,395
29 Jun 22	262.95001 -1.20	263.20	259.65	261.30	10,003
28 Jun 22	264.14999 +0.15	267.95	263.95	265.10	13,189
27 Jun 22	264.00000 -0.20	265.45	262.55	264.00	29,409
24 Jun 22	264.20001 +10.45	264.20	253.75	253.75	7,996
23 Jun 22	253.75000 -2.00	258.75	253.75	254.15	9,238
22 Jun 22	255.75000 -1.25	257.05	253.30	257.05	12,416
21 Jun 22	257.00000 +0.00	259.05	256.70	258.00	14,409
20 Jun 22	257.00000 +0.85	258.00	254.45	255.50	10,616
17 Jun 22	256.14999 -1.75	258.35	253.95	257.65	15,392
16 Jun 22	257.89999 -9.85	266.80	257.30	266.80	19,553
15 Jun 22	267.75000 -1.00	271.10	264.20	266.50	22,543
14 Jun 22	268.75000 -6.10	272.75	268.30	272.10	15,869
13 Jun 22	274.85001 -3.30	275.50	271.90	273.40	23,519
10 Jun 22	278.14999 -8.50	285.00	278.15	284.45	16,277
09 Jun 22	286.64999 -2.70	290.10	286.40	288.05	13,107
08 Jun 22	289.35001 -1.45	293.20	288.45	292.85	7,942
07 Jun 22	290.79999 -2.20	292.20	289.65	291.30	9,268
06 Jun 22	293.00000 +1.70	294.50	291.05	292.85	5,276
03 Jun 22	291.29999 +1.50	293.75	289.50	293.15	12,191
02 Jun 22	289.79999 -1.75	294.95	288.45	293.25	14,416
01 Jun 22	291.54999 -3.50	297.10	291.00	296.35	16,782
31 May 22	295.04999 -2.65	298.95	294.40	297.85	25,330
30 May 22	297.70001 +3.60	300.25	297.70	299.90	13,888
27 May 22	294.10001 +2.10	294.45	289.95	291.30	10,666
26 May 22	292.00000 +2.75	293.35	287.85	288.30	6,294
25 May 22	289.25000 +5.55	290.95	287.60	290.90	8,824
24 May 22	283.70001 -8.25	289.30	283.10	287.75	9,166
23 May 22	291.95001 +4.95	292.20	285.65	289.35	10,006
20 May 22	287.00000 +0.55	291.00	286.10	288.75	9,331
19 May 22	286.45001 -8.65	292.40	284.65	291.85	21,115
18 May 22	295.10001 -3.10	299.35	294.60	298.15	11,282
17 May 22	298.20001 +1.25	300.50	296.65	296.90	15,337
16 May 22	296.95001 -2.80	298.00	295.05	297.00	10,479
13 May 22	299.75000 +5.20	300.90	297.85	297.85	10,263
12 May 22	294.54999 -5.50	298.05	293.20	295.20	16,426
11 May 22	300.04999 +2.45	300.05	294.60	296.25	15,858
10 May 22	297.60001 -1.30	301.25	296.75	297.55	10,261
09 May 22	298.89999 -1.10	301.65	296.00	301.50	17,671
06 May 22	300.00000 -2.55	303.40	297.40	303.15	15,450
05 May 22	302.54999 -0.40	309.85	301.35	308.35	13,648
04 May 22	302.95001 -3.70	304.90	302.00	304.15	9,597
03 May 22	306.64999 +3.65	306.65	300.40	303.45	12,277
02 May 22	303.00000 -7.85	310.00	303.00	310.00	25,598
29 Apr 22	310.85001 -2.45	314.40	309.15	313.65	10,399
28 Apr 22	313.29999 -1.45	317.65	312.40	315.05	12,553
27 Apr 22	314.75000 +0.45	315.30	310.90	311.25	13,037
26 Apr 22	314.29999 +5.95	316.25	312.35	315.75	9,410
25 Apr 22	308.35001 -5.75	311.10	307.00	309.80	25,841
22 Apr 22	314.10001 -7.10	319.55	313.50	318.20	13,247
21 Apr 22	321.20001 -0.85	322.75	319.55	321.75	47,241
20 Apr 22	322.04999 +0.00	323.45	320.95	321.95	12,057
19 Apr 22	322.04999 +1.50	323.00	320.10	322.55	19,813
14 Apr 22	320.54999 +1.50	321.35	316.20	317.95	18,364
13 Apr 22	319.04999 -6.35	325.15	318.40	325.15	12,143
12 Apr 22	325.39999 +1.60	325.40	322.00	323.75	6,751
11 Apr 22	323.79999 -0.45	325.60	321.00	323.75	20,156
08 Apr 22	324.25000 +8.75	324.65	319.25	320.75	16,134
07 Apr 22	315.50000 -0.90	318.35	313.85	315.10	11,318
06 Apr 22	316.39999 -3.00	317.90	311.95	317.90	13,142
05 Apr 22	319.39999 +4.90	319.55	314.55	315.20	10,004
04 Apr 22	314.50000 -4.30	321.75	314.40	320.00	15,958
01 Apr 22	318.79999 -3.10	322.30	318.40	320.35	12,816
31 Mar 22	321.89999 +3.10	324.55	320.10	321.05	6,595
30 Mar 22	318.79999 -2.95	320.05	315.85	319.95	14,606
29 Mar 22	321.75000 -5.00	329.95	320.10	329.00	24,517
28 Mar 22	326.75000 +2.15	330.05	325.75	327.60	29,994
25 Mar 22	324.60001 +5.75	325.20	319.25	320.30	14,647
24 Mar 22	318.85001 +2.65	321.00	317.70	320.00	9,506
23 Mar 22	316.20001 -4.00	319.65	314.70	318.85	18,328
22 Mar 22	320.20001 +4.00	321.65	318.00	320.55	33,102
21 Mar 22	316.20001 +8.55	318.35	309.50	310.50	22,579
18 Mar 22	307.64999 -0.65	314.60	307.15	312.50	23,303
17 Mar 22	308.29999 +2.45	308.30	303.70	305.00	14,011
16 Mar 22	305.85001 +2.80	307.00	303.75	305.40	31,738
15 Mar 22	303.04999 +1.30	304.30	297.95	300.20	12,265
14 Mar 22	301.75000 +0.40	304.20	299.05	301.80	16,793
11 Mar 22	301.35001 +8.75	302.20	294.80	296.95	11,267
10 Mar 22	292.60001 -0.70	295.35	290.05	294.25	11,724
09 Mar 22	293.29999 -0.10	296.30	292.00	295.25	17,199
08 Mar 22	293.39999 -5.70	299.35	293.00	296.50	19,240
07 Mar 22	299.10001 +3.75	299.60	293.60	295.50	21,369
04 Mar 22	295.35001 +1.60	298.60	293.75	297.85	21,340
03 Mar 22	293.75000 +1.50	297.00	290.55	293.95	10,765
02 Mar 22	292.25000 +8.50	292.85	284.00	284.70	15,004
01 Mar 22	283.75000 -1.25	288.20	283.25	288.20	13,167
28 Feb 22	285.00000 +3.65	286.35	281.15	284.00	20,117
25 Feb 22	281.35001 +11.00	281.35	271.70	274.00	9,055
24 Feb 22	270.35001 -5.70	272.00	266.20	266.20	19,014
23 Feb 22	276.04999 -1.00	279.50	275.85	278.95	5,804
22 Feb 22	277.04999 +3.25	277.40	270.00	270.00	34,208
21 Feb 22	273.79999 -3.80	278.85	273.80	277.80	9,383
18 Feb 22	277.60001 +1.50	278.35	275.65	278.35	6,159
17 Feb 22	276.10001 -1.70	277.70	274.60	276.80	4,948
16 Feb 22	277.79999 -0.80	280.00	276.75	280.00	11,407
15 Feb 22	278.60001 +0.55	281.30	277.30	278.00	10,063
14 Feb 22	278.04999 -4.30	283.00	276.70	279.80	24,077
11 Feb 22	282.35001 +4.15	283.50	278.50	278.85	5,236
10 Feb 22	278.20001 -4.55	283.95	277.95	283.95	5,354
09 Feb 22	282.75000 +3.40	284.60	281.55	282.80	8,281
08 Feb 22	279.35001 +3.15	279.50	276.70	278.00	8,576
07 Feb 22	276.20001 +1.45	277.05	273.25	276.00	5,849
04 Feb 22	274.75000 -2.45	277.45	272.75	277.45	7,851
03 Feb 22	277.20001 -3.70	283.20	277.10	282.00	14,774
02 Feb 22	280.89999 +3.65	280.90	277.00	279.00	11,623
01 Feb 22	277.25000 -0.45	279.50	275.40	279.15	9,712
31 Jan 22	277.70001 +2.40	281.80	275.30	281.20	11,541
28 Jan 22	275.29999 -5.65	278.00	273.00	278.00	16,656
27 Jan 22	280.95001 +5.55	283.25	273.90	275.40	12,499
26 Jan 22	275.39999 +7.25	276.45	272.65	272.90	15,526
25 Jan 22	268.14999 +3.65	270.40	261.90	268.00	21,271
24 Jan 22	264.50000 -9.20	271.20	262.10	270.00	38,475
21 Jan 22	273.70001 -5.50	275.00	268.00	275.00	22,991
20 Jan 22	279.20001 -2.35	279.60	275.80	277.00	19,938
19 Jan 22	281.54999 -1.25	284.00	279.00	280.30	12,272
18 Jan 22	282.79999 -3.20	284.60	280.20	284.25	13,395
17 Jan 22	286.00000 +5.60	286.00	282.95	284.20	14,458
14 Jan 22	280.39999 -1.40	281.95	277.30	280.00	10,288
13 Jan 22	281.79999 +1.80	282.25	279.40	280.45	5,913
12 Jan 22	280.00000 +0.55	283.05	278.25	281.90	11,382
11 Jan 22	279.45001 -0.10	282.85	278.35	282.85	11,121
10 Jan 22	279.54999 -0.35	285.15	278.85	283.30	26,264
07 Jan 22	279.89999 +4.70	281.55	276.70	276.70	11,678
06 Jan 22	275.20001 -0.60	277.60	273.00	275.00	7,786
05 Jan 22	275.79999 +3.30	277.20	272.60	273.55	10,022
04 Jan 22	272.50000 +6.70	272.85	266.60	266.95	10,370
03 Jan 22	265.79999 +0.15	266.55	264.10	265.40	13,502
30 Dec 21	265.64999 +1.00	265.70	264.25	264.25	4,233
29 Dec 21	264.64999 -0.30	265.00	263.90	264.80	4,776
28 Dec 21	264.95001 +3.60	264.95	261.40	261.40	4,493
27 Dec 21	261.35001 +0.85	261.65	260.00	260.00	4,607
23 Dec 21	260.50000 +0.60	262.40	260.00	260.35	4,239
22 Dec 21	259.89999 -0.50	260.55	258.10	260.55	6,817
21 Dec 21	260.39999 +5.80	260.40	257.75	258.65	6,911
20 Dec 21	254.60001 -7.60	258.65	254.60	256.15	14,290
17 Dec 21	262.20001 -2.25	265.55	258.70	264.95	6,444
16 Dec 21	264.45001 +2.20	264.75	260.70	264.75	8,203
15 Dec 21	262.25000 +2.20	263.05	260.30	262.45	18,305
14 Dec 21	260.04999 +4.80	260.05	255.60	257.60	7,937
13 Dec 21	255.25000 +1.35	256.80	253.45	255.80	5,053
10 Dec 21	253.89999 +2.90	254.35	251.65	252.05	3,805
09 Dec 21	251.00000 +1.70	251.25	249.20	250.25	4,995
08 Dec 21	249.30000 -3.80	253.35	249.30	253.20	9,324
07 Dec 21	253.10001 +2.90	253.55	250.05	250.05	4,905
06 Dec 21	250.20000 +3.80	250.70	246.00	246.95	5,079
03 Dec 21	246.39999 +0.80	247.85	246.00	247.85	13,607
02 Dec 21	245.60001 -2.60	246.65	242.70	244.95	10,248
01 Dec 21	248.20000 +1.20	248.35	245.45	247.00	6,200
30 Nov 21	247.00000 -3.20	247.95	244.60	247.90	10,232
29 Nov 21	250.20000 +0.25	253.80	250.05	252.95	4,894
26 Nov 21	249.95000 -7.00	252.85	248.00	252.85	22,896
25 Nov 21	256.95001 +0.65	256.95	256.15	256.30	2,120
24 Nov 21	256.29999 +1.50	257.60	255.80	256.45	4,473
23 Nov 21	254.80000 +3.35	255.00	251.00	251.00	11,641
22 Nov 21	251.45000 +4.30	251.45	248.20	248.20	20,492
19 Nov 21	247.14999 -0.25	248.50	245.85	247.40	6,009
18 Nov 21	247.39999 -1.20	249.15	246.20	249.00	6,440
17 Nov 21	248.60001 -2.50	251.00	248.50	250.75	4,012
16 Nov 21	251.10001 +1.45	251.70	249.80	250.10	3,842
15 Nov 21	249.64999 +0.30	250.80	249.35	250.75	6,347
12 Nov 21	249.35001 +0.65	249.90	247.95	248.40	3,474
11 Nov 21	248.70000 +1.10	250.35	248.00	249.05	4,704
10 Nov 21	247.60001 +0.70	248.35	246.30	247.55	5,008
09 Nov 21	246.89999 -3.45	249.90	246.55	248.65	7,280
08 Nov 21	250.35001 +0.80	255.15	248.00	249.00	17,369
05 Nov 21	249.55000 +2.10	252.10	248.65	248.75	8,358
04 Nov 21	247.45000 +0.05	250.90	247.35	249.00	9,255
03 Nov 21	247.39999 -0.45	249.05	247.05	248.45	3,983
02 Nov 21	247.85001 +0.85	247.85	246.20	247.70	4,366
01 Nov 21	247.00000 -3.30	249.95	246.90	249.95	9,893
29 Oct 21	250.30000 +3.75	250.30	247.40	247.80	6,731
28 Oct 21	246.55000 -2.85	249.00	246.10	248.75	3,138
27 Oct 21	249.39999 -2.20	251.50	248.50	250.90	3,145
26 Oct 21	251.60001 +3.00	251.60	250.05	250.10	7,679
25 Oct 21	248.60001 +2.15	249.95	247.80	248.35	4,741
22 Oct 21	246.45000 +0.80	247.50	246.05	246.10	3,310
21 Oct 21	245.64999 -0.35	246.90	245.40	245.65	11,155
20 Oct 21	246.00000 +1.55	246.00	244.00	244.45	7,836
19 Oct 21	244.45000 +0.40	244.70	242.55	243.60	2,489
18 Oct 21	244.05000 +0.30	245.60	242.85	245.60	2,828
15 Oct 21	243.75000 +0.60	245.00	243.10	244.05	3,024
14 Oct 21	243.14999 +3.50	243.30	239.95	241.00	7,828
13 Oct 21	239.64999 -3.10	242.00	238.30	241.25	7,691
12 Oct 21	242.75000 -3.30	243.90	241.20	241.40	3,511
11 Oct 21	246.05000 +0.75	246.55	244.50	245.00	9,496
08 Oct 21	245.30000 +0.10	245.50	243.85	245.35	5,255
07 Oct 21	245.20000 +6.40	246.20	242.55	242.55	8,564
06 Oct 21	238.80000 -0.40	239.95	237.75	238.80	5,479
05 Oct 21	239.20000 +4.05	239.60	235.50	235.80	7,205
04 Oct 21	235.14999 -1.15	237.60	235.10	237.35	5,230
01 Oct 21	236.30000 -1.65	236.85	233.75	236.70	7,082
30 Sep 21	237.95000 -1.95	240.45	237.95	239.95	2,901
29 Sep 21	239.89999 +2.75	239.90	235.80	235.80	2,408
28 Sep 21	237.14999 -1.85	240.70	237.15	239.95	3,649
27 Sep 21	239.00000 +1.75	239.45	237.50	237.95	6,199
24 Sep 21	237.25000 +0.00	238.20	235.85	236.95	4,611
23 Sep 21	237.25000 +2.00	237.40	235.05	235.95	5,351
22 Sep 21	235.25000 +1.70	235.55	233.45	234.45	3,861
21 Sep 21	233.55000 +1.15	236.55	232.60	234.75	9,125
20 Sep 21	232.39999 -3.80	234.90	231.35	234.50	11,797
17 Sep 21	236.20000 +0.25	238.20	235.20	236.20	4,846
16 Sep 21	235.95000 +0.95	237.45	234.90	235.55	2,029
15 Sep 21	235.00000 +0.85	235.50	234.20	235.50	6,279
14 Sep 21	234.14999 -3.10	237.60	234.15	237.35	3,456
13 Sep 21	237.25000 +2.00	237.75	235.90	236.20	7,316
10 Sep 21	235.25000 -1.05	236.80	234.65	234.95	2,208
09 Sep 21	236.30000 +0.50	236.85	234.65	235.05	2,616
08 Sep 21	235.80000 -0.65	236.80	234.70	235.40	5,577
07 Sep 21	236.45000 -3.10	238.65	235.40	238.50	5,850
06 Sep 21	239.55000 +2.00	239.70	237.55	239.60	3,530
03 Sep 21	237.55000 -3.40	241.20	237.55	241.00	3,258
02 Sep 21	240.95000 -0.05	241.55	240.60	241.40	1,663
01 Sep 21	241.00000 -1.25	244.00	240.50	244.00	4,319
31 Aug 21	242.25000 -0.75	242.85	240.95	242.25	4,211
30 Aug 21	243.00000 +0.70	244.10	242.00	243.00	3,461
27 Aug 21	242.30000 -1.60	244.80	242.00	244.80	1,809
26 Aug 21	243.89999 -0.45	246.40	243.35	246.40	2,566
25 Aug 21	244.35001 +2.10	244.75	243.10	243.85	4,148
24 Aug 21	242.25000 -2.40	244.50	241.80	243.60	2,971
23 Aug 21	244.64999 +0.45	245.35	243.15	245.35	8,016
20 Aug 21	244.20000 +0.35	244.60	242.90	243.90	4,538
19 Aug 21	243.85001 -3.50	245.40	241.60	243.30	6,447
18 Aug 21	247.35001 -0.50	247.60	245.95	247.25	4,092
17 Aug 21	247.85001 +2.55	247.85	244.70	245.95	3,304
16 Aug 21	245.30000 +1.30	245.40	242.45	244.50	6,440
13 Aug 21	244.00000 -2.60	247.80	243.90	247.75	2,911
12 Aug 21	246.60001 -1.40	248.80	246.35	247.15	3,926
11 Aug 21	248.00000 +1.65	248.70	246.05	246.35	4,355
10 Aug 21	246.35001 +1.80	246.55	244.50	244.95	5,324
09 Aug 21	244.55000 +2.90	246.80	243.40	244.80	11,280
06 Aug 21	241.64999 +6.30	242.10	235.10	235.10	4,643
05 Aug 21	235.35001 -1.35	236.75	234.90	234.90	3,557
04 Aug 21	236.70000 +0.65	237.85	234.70	237.85	2,989
03 Aug 21	236.05000 +1.20	236.05	233.20	235.95	2,736
02 Aug 21	234.85001 -0.90	237.00	234.50	236.45	6,040
30 Jul 21	235.75000 -0.70	236.35	233.70	234.30	2,850
29 Jul 21	236.45000 +1.25	236.45	234.55	235.05	2,186
28 Jul 21	235.20000 -1.40	238.00	235.20	237.25	3,439
27 Jul 21	236.60001 -0.05	237.30	234.35	236.35	1,920
26 Jul 21	236.64999 -0.10	237.00	234.70	236.15	2,210
23 Jul 21	236.75000 +0.80	237.50	235.60	236.15	2,895
22 Jul 21	235.95000 -1.00	238.30	234.85	237.10	4,240
21 Jul 21	236.95000 +1.65	238.00	235.40	235.85	3,911
20 Jul 21	235.30000 +4.75	235.70	231.75	232.05	4,488
19 Jul 21	230.55000 -5.55	235.45	229.85	235.45	14,345
16 Jul 21	236.10001 -0.90	237.75	236.10	237.35	2,699
15 Jul 21	237.00000 +1.40	237.30	234.50	235.45	4,793
14 Jul 21	235.60001 -0.50	237.30	235.55	236.65	4,777
13 Jul 21	236.10001 -0.70	237.75	235.30	237.75	5,442
12 Jul 21	236.80000 +0.75	237.65	234.85	236.65	5,626
09 Jul 21	236.05000 +2.70	236.05	232.00	232.25	4,155
08 Jul 21	233.35001 -3.55	235.95	232.15	235.95	10,773
07 Jul 21	236.89999 +3.25	236.90	233.90	234.40	5,831
06 Jul 21	233.64999 -2.20	235.95	232.50	235.50	4,164
05 Jul 21	235.85001 +0.20	236.00	234.75	235.65	3,448
02 Jul 21	235.64999 +0.40	237.70	235.45	236.95	4,361
01 Jul 21	235.25000 +0.95	236.40	234.00	236.40	7,843
30 Jun 21	234.30000 +1.90	234.65	231.45	232.45	3,102
29 Jun 21	232.39999 +0.80	233.70	231.65	232.95	4,894
28 Jun 21	231.60001 -0.60	234.20	231.45	232.80	3,802
25 Jun 21	232.20000 +1.85	232.30	230.30	231.15	5,224
24 Jun 21	230.35001 -0.45	231.50	229.30	230.55	4,578
23 Jun 21	230.80000 -2.15	232.80	230.25	232.80	4,408
22 Jun 21	232.95000 -0.70	233.85	232.05	233.25	4,217
21 Jun 21	233.64999 +2.20	233.95	229.85	230.55	5,336
18 Jun 21	231.45000 -2.75	236.15	229.65	236.15	9,217
17 Jun 21	234.20000 -0.65	238.00	234.00	234.80	5,084
16 Jun 21	234.85001 +1.25	234.90	233.50	234.05	2,699
15 Jun 21	233.60001 -0.40	236.05	233.10	236.05	4,287
14 Jun 21	234.00000 -3.05	238.25	234.00	238.00	4,292
11 Jun 21	237.05000 +0.85	237.05	234.00	234.20	3,150
10 Jun 21	236.20000 -0.55	238.95	235.70	236.80	3,733
09 Jun 21	236.75000 -0.10	237.90	235.20	237.40	4,709
08 Jun 21	236.85001 -1.10	238.70	234.55	238.15	8,086
07 Jun 21	237.95000 -2.00	241.00	237.95	240.35	5,043
04 Jun 21	239.95000 -0.50	241.55	239.90	240.65	8,197
03 Jun 21	240.45000 +2.75	240.50	236.00	238.40	4,703
02 Jun 21	237.70000 +0.00	239.00	237.25	237.75	5,543
01 Jun 21	237.70000 +0.70	238.85	236.55	237.80	6,249
31 May 21	237.00000 -0.10	238.50	236.65	238.35	3,955
28 May 21	237.10001 +1.50	239.00	237.00	237.95	4,222
27 May 21	235.60001 -0.15	237.45	234.75	235.25	2,996
26 May 21	235.75000 -0.20	237.10	233.60	235.60	4,793
25 May 21	235.95000 -1.05	238.05	235.95	237.95	5,686
21 May 21	237.00000 +0.70	237.35	234.65	235.15	3,091
20 May 21	236.30000 +3.35	236.30	233.75	234.95	4,277
19 May 21	232.95000 -4.10	234.15	231.20	234.15	12,347
18 May 21	237.05000 -0.70	239.85	236.45	239.85	12,443
17 May 21	237.75000 -1.55	240.40	237.05	240.40	16,726
14 May 21	239.30000 +2.30	239.80	237.90	239.80	8,996
13 May 21	237.00000 +0.75	237.75	232.00	235.35	13,221
12 May 21	236.25000 +1.30	236.55	234.50	235.15	6,965
11 May 21	234.95000 -7.15	240.50	233.90	240.45	39,635
10 May 21	242.10001 +4.45	242.60	239.50	241.00	9,450
07 May 21	237.64999 -0.30	242.35	237.20	241.00	16,495
06 May 21	237.95000 +2.50	237.95	235.00	235.95	5,668
05 May 21	235.45000 +3.75	236.80	233.25	233.55	8,971
04 May 21	231.70000 -0.25	233.00	230.35	231.40	7,495
03 May 21	231.95000 +3.05	234.55	230.00	231.95	17,018
30 Apr 21	228.89999 +1.15	229.60	227.95	228.55	5,473
29 Apr 21	227.75000 +1.90	228.05	225.60	226.30	4,020
28 Apr 21	225.85001 +0.75	227.10	225.85	226.95	2,380
27 Apr 21	225.10001 -0.80	225.30	223.65	224.80	2,196
26 Apr 21	225.89999 +0.10	227.00	224.40	226.05	2,529
23 Apr 21	225.80000 +0.00	226.15	223.60	224.95	1,907
22 Apr 21	225.80000 +1.30	226.80	224.85	225.85	3,540
21 Apr 21	224.50000 +2.65	225.40	221.35	221.35	4,826
20 Apr 21	221.85001 -2.65	224.80	221.70	224.80	4,075
19 Apr 21	224.50000 -2.10	227.75	223.90	227.40	5,202
16 Apr 21	226.60001 +2.95	226.70	224.20	224.90	4,869
15 Apr 21	223.64999 -0.15	225.00	222.65	224.30	3,394
14 Apr 21	223.80000 -0.55	224.25	223.10	224.00	2,601
13 Apr 21	224.35001 -0.30	226.20	222.85	225.80	6,584
12 Apr 21	224.64999 +2.15	224.85	222.95	223.70	4,897
09 Apr 21	222.50000 +1.90	223.10	221.00	221.35	3,330
08 Apr 21	220.60001 -0.40	223.00	220.40	222.95	4,650
07 Apr 21	221.00000 -0.75	223.10	220.75	223.10	14,899
06 Apr 21	221.75000 +2.95	222.95	221.30	222.80	5,264
01 Apr 21	218.80000 -0.10	219.50	216.80	218.70	4,736
31 Mar 21	218.89999 -1.30	220.90	217.90	220.50	3,435
30 Mar 21	220.20000 +1.10	222.35	220.00	220.05	10,959
29 Mar 21	219.10001 +4.30	219.10	215.05	217.70	25,882
26 Mar 21	214.80000 +3.50	215.10	212.80	212.80	10,761
25 Mar 21	211.30000 -1.25	212.55	209.55	212.15	9,782
24 Mar 21	212.55000 +1.35	212.55	209.95	210.35	5,137
23 Mar 21	211.20000 +1.65	211.45	209.60	209.90	3,664
22 Mar 21	209.55000 -0.80	211.20	208.85	211.20	18,743
19 Mar 21	210.35001 -2.65	213.20	209.35	212.05	15,248
18 Mar 21	213.00000 +1.20	214.50	211.25	213.25	16,598
17 Mar 21	211.80000 +0.00	213.25	210.80	211.85	6,649
16 Mar 21	211.80000 -2.60	214.90	209.65	214.90	13,802
15 Mar 21	214.39999 -5.20	219.75	213.65	218.15	9,938
12 Mar 21	219.60001 -1.15	221.70	217.85	218.95	8,319
11 Mar 21	220.75000 -0.55	222.85	218.65	222.55	14,187
10 Mar 21	221.30000 +1.90	222.25	217.10	217.50	10,873
09 Mar 21	219.39999 +1.65	220.25	214.80	218.90	23,035
08 Mar 21	217.75000 +9.20	217.80	211.00	212.70	13,305
05 Mar 21	208.55000 +1.75	210.00	204.30	205.35	11,990
04 Mar 21	206.80000 -3.25	209.90	206.55	207.65	9,467
03 Mar 21	210.05000 +4.00	210.80	207.00	207.25	10,140
02 Mar 21	206.05000 +0.70	207.75	206.00	207.25	4,814
01 Mar 21	205.35001 +4.95	207.10	202.50	204.90	13,562
26 Feb 21	200.39999 -3.25	202.10	198.50	200.25	5,748
25 Feb 21	203.64999 -1.15	204.85	203.05	204.60	10,371
24 Feb 21	204.80000 +3.10	205.15	201.50	202.50	3,620
23 Feb 21	201.70000 +0.50	202.95	197.68	202.05	8,304
22 Feb 21	201.20000 +0.70	201.20	197.66	199.48	8,710
19 Feb 21	200.50000 -0.25	202.35	200.50	201.40	4,697
18 Feb 21	200.75000 -2.95	203.70	200.75	203.70	7,930
17 Feb 21	203.70000 +1.20	204.35	202.80	203.20	5,503
16 Feb 21	202.50000 +2.30	203.25	199.30	200.45	7,994
15 Feb 21	200.20000 +2.14	201.00	200.00	201.00	3,994
12 Feb 21	198.06000 +0.30	198.06	197.00	197.44	3,457
11 Feb 21	197.75999 -0.08	198.92	197.10	198.30	5,159
10 Feb 21	197.84000 +2.50	198.92	197.10	197.20	7,691
09 Feb 21	195.34000 -1.02	196.50	194.62	196.50	4,407
08 Feb 21	196.36000 -0.20	196.50	194.36	196.50	9,373
05 Feb 21	196.56000 +0.60	197.78	195.02	197.00	18,965
04 Feb 21	195.96001 +2.98	196.32	193.20	193.90	5,268
03 Feb 21	192.98000 -0.72	193.80	191.92	192.70	3,581
02 Feb 21	193.70000 +5.20	193.70	190.52	190.64	20,279
01 Feb 21	188.50000 +0.62	190.90	188.50	189.50	7,959
29 Jan 21	187.88000 -4.42	190.32	187.88	189.90	8,630
28 Jan 21	192.30000 +4.46	192.30	183.48	185.82	14,873
27 Jan 21	187.84000 -2.94	190.80	187.84	190.80	15,156
26 Jan 21	190.78000 -0.20	192.16	190.40	190.98	4,908
25 Jan 21	190.98000 +0.08	192.40	189.86	192.14	10,400
22 Jan 21	190.89999 -2.62	192.30	190.38	192.30	4,547
21 Jan 21	193.52000 +0.20	195.00	193.26	195.00	2,826
20 Jan 21	193.32001 +0.64	194.30	192.84	193.60	3,692
19 Jan 21	192.67999 -1.30	193.98	191.28	193.20	4,136
18 Jan 21	193.98000 +1.90	193.98	192.50	192.60	3,692
15 Jan 21	192.08000 -0.82	193.70	192.00	193.70	6,678
14 Jan 21	192.89999 +2.00	193.88	192.50	193.00	7,880
13 Jan 21	190.89999 -1.08	191.60	190.52	191.26	1,631
12 Jan 21	191.98000 +0.78	192.82	190.88	192.04	8,152
11 Jan 21	191.20000 +1.02	192.50	190.10	191.50	7,945
08 Jan 21	190.17999 +0.76	191.28	190.00	190.66	4,953
07 Jan 21	189.42000 +0.64	190.60	187.58	189.00	7,371
06 Jan 21	188.78000 +3.62	189.40	183.22	184.50	10,745
05 Jan 21	185.16000 -0.68	187.00	184.90	186.06	3,031
04 Jan 21	185.84000 -1.30	190.96	185.84	190.50	8,372
30 Dec 20	187.14000 -0.76	188.42	186.94	187.42	6,454
29 Dec 20	187.89999 +0.84	188.44	186.82	187.20	5,866
28 Dec 20	187.06000 +3.70	188.24	185.52	186.00	8,248
23 Dec 20	183.36000 -0.12	183.78	181.82	181.82	5,184
22 Dec 20	183.48000 +1.08	183.78	182.00	183.10	3,269
21 Dec 20	182.39999 +0.70	184.30	181.28	182.54	9,538
18 Dec 20	181.70000 -0.02	184.48	181.54	181.58	6,395
17 Dec 20	181.72000 -2.14	183.18	180.90	182.28	11,715
16 Dec 20	183.86000 -0.28	185.34	183.52	184.50	6,210
15 Dec 20	184.14000 -1.16	185.00	182.22	185.00	9,029
14 Dec 20	185.30000 -0.54	187.88	185.30	186.60	6,022
11 Dec 20	185.84000 -1.72	187.34	185.30	187.34	3,014
10 Dec 20	187.56000 -0.32	188.84	185.86	188.84	4,529
09 Dec 20	187.88000 -0.84	189.28	187.86	188.80	4,478
08 Dec 20	188.72000 -0.46	189.22	187.30	188.52	4,187
07 Dec 20	189.17999 -1.34	191.44	188.52	191.44	4,707
04 Dec 20	190.52000 +1.86	190.98	189.06	190.06	3,030
03 Dec 20	188.66000 -0.48	190.38	188.30	190.00	3,320
02 Dec 20	189.14000 -2.68	190.84	188.14	190.30	4,657
01 Dec 20	191.82001 +0.06	194.98	191.82	192.98	6,422
30 Nov 20	191.75999 -1.94	194.28	191.42	194.28	8,517
27 Nov 20	193.70000 -2.90	197.10	193.70	196.08	9,170
26 Nov 20	196.60001 +0.76	196.74	196.06	196.40	2,154
25 Nov 20	195.84000 -1.50	197.30	195.00	197.30	6,329
24 Nov 20	197.34000 +4.12	197.34	194.20	195.02	4,983
23 Nov 20	193.22000 +0.90	194.62	191.94	193.02	10,773
20 Nov 20	192.32001 -0.74	193.90	191.34	192.96	9,038
19 Nov 20	193.06000 -3.74	195.00	192.82	195.00	8,039
18 Nov 20	196.80000 -0.36	197.78	195.38	196.16	5,097
17 Nov 20	197.16000 +0.70	197.16	193.92	196.40	7,370
16 Nov 20	196.46001 +5.20	196.46	192.48	193.90	14,151
13 Nov 20	191.25999 +1.08	191.80	189.80	189.80	2,861
12 Nov 20	190.17999 -4.26	192.48	189.42	192.00	5,070
11 Nov 20	194.44000 +4.72	195.44	191.96	193.68	10,418
10 Nov 20	189.72000 +3.54	190.18	186.22	187.68	15,289
09 Nov 20	186.17999 +10.56	188.66	179.00	180.30	38,711
06 Nov 20	175.62000 -1.30	176.12	173.60	174.38	5,444
05 Nov 20	176.92000 -0.64	178.54	175.80	178.54	5,809
04 Nov 20	177.56000 -0.44	178.26	175.52	176.02	9,634
03 Nov 20	178.00000 +1.92	178.98	175.88	175.98	10,391
02 Nov 20	176.08000 +3.66	177.22	173.72	174.20	7,319
30 Oct 20	172.42000 +0.32	173.00	170.02	170.10	5,794
29 Oct 20	172.10001 +0.58	173.00	169.22	171.50	7,246
28 Oct 20	171.52000 -3.86	174.48	170.22	174.14	13,186
27 Oct 20	175.38000 -0.06	176.72	174.86	176.72	6,037
26 Oct 20	175.44000 -4.00	178.70	175.44	178.00	5,383
23 Oct 20	179.44000 +1.44	180.66	178.60	178.98	3,459
22 Oct 20	178.00000 +0.96	178.50	175.80	176.76	7,320
21 Oct 20	177.03999 -0.48	177.72	176.26	177.42	3,593
20 Oct 20	177.52000 -0.84	179.24	177.22	178.36	5,630
19 Oct 20	178.36000 -3.32	181.60	178.06	181.38	5,728
16 Oct 20	181.67999 +1.62	182.28	180.24	180.52	4,188
15 Oct 20	180.06000 +0.24	180.24	177.06	179.28	12,657
14 Oct 20	179.82001 -1.78	182.16	179.12	181.52	2,674
13 Oct 20	181.60001 -1.72	183.94	181.60	183.38	4,616
12 Oct 20	183.32001 +1.58	183.64	182.28	183.12	5,424
09 Oct 20	181.74001 -0.54	183.78	181.28	183.00	2,797
08 Oct 20	182.28000 +1.88	183.50	181.68	181.72	4,504
07 Oct 20	180.39999 +0.74	181.00	179.44	179.98	4,963
06 Oct 20	179.66000 -1.38	180.88	179.50	180.24	3,190
05 Oct 20	181.03999 +0.58	181.50	180.04	181.28	5,343
02 Oct 20	180.46001 -1.00	180.46	177.50	178.88	5,918
01 Oct 20	181.46001 +0.74	183.28	180.26	183.28	5,875
30 Sep 20	180.72000 +0.68	181.62	178.24	178.50	7,250
29 Sep 20	180.03999 -4.36	183.70	179.98	183.70	4,286
28 Sep 20	184.39999 +4.72	184.56	181.80	181.82	4,655
25 Sep 20	179.67999 +2.04	180.32	178.02	180.00	4,093
24 Sep 20	177.64000 -4.42	180.34	177.44	179.18	8,210
23 Sep 20	182.06000 +0.32	183.78	181.92	183.34	2,748
22 Sep 20	181.74001 +3.50	182.46	180.42	181.28	4,635
21 Sep 20	178.24001 -7.30	184.96	178.20	184.96	21,746
18 Sep 20	185.53999 +1.18	186.32	183.30	184.10	3,401
17 Sep 20	184.36000 -2.32	185.16	183.80	184.78	4,727
16 Sep 20	186.67999 +1.42	187.72	184.54	186.00	3,611
15 Sep 20	185.25999 +0.02	186.50	184.64	185.66	5,103
14 Sep 20	185.24001 +0.94	186.26	183.96	185.68	3,409
11 Sep 20	184.30000 -0.06	185.70	183.44	185.68	2,721
10 Sep 20	184.36000 -2.26	186.38	184.20	186.24	6,974
09 Sep 20	186.62000 +3.24	187.64	185.00	185.02	6,410
08 Sep 20	183.38000 -1.56	186.08	182.12	186.02	15,530
07 Sep 20	184.94000 +2.28	185.96	183.86	185.02	3,854
04 Sep 20	182.66000 -2.44	187.76	182.38	183.02	15,622
03 Sep 20	185.10001 -1.58	188.74	184.06	187.90	14,413
02 Sep 20	186.67999 +4.64	187.02	183.38	183.38	8,601
01 Sep 20	182.03999 -1.20	183.80	181.02	183.10	7,824
31 Aug 20	183.24001 +0.60	185.16	182.66	184.98	15,047
28 Aug 20	182.64000 -1.02	184.24	181.54	184.24	3,749
27 Aug 20	183.66000 +1.90	184.24	180.42	180.42	6,102
26 Aug 20	181.75999 +0.98	181.86	179.84	181.20	4,043
25 Aug 20	180.78000 +1.58	181.58	179.94	180.98	6,856
24 Aug 20	179.20000 +3.30	179.20	175.56	177.06	6,674
21 Aug 20	175.89999 +2.12	177.22	173.58	174.38	3,815
20 Aug 20	173.78000 -1.54	174.86	173.40	174.68	4,663
19 Aug 20	175.32001 +0.18	176.10	174.50	174.98	3,291
18 Aug 20	175.14000 +0.10	175.14	172.70	173.98	5,693
17 Aug 20	175.03999 -3.52	178.76	175.02	177.38	7,945
14 Aug 20	178.56000 -0.86	180.00	178.02	180.00	7,578
13 Aug 20	179.42000 -1.82	180.14	178.80	179.70	6,124
12 Aug 20	181.24001 -1.26	182.50	180.82	182.06	6,840
11 Aug 20	182.50000 +3.48	183.00	180.42	180.98	14,179
10 Aug 20	179.02000 +4.26	181.28	178.04	179.78	16,685
07 Aug 20	174.75999 +3.16	175.64	172.22	173.48	7,088
06 Aug 20	171.60001 +0.10	172.70	171.10	171.76	9,151
05 Aug 20	171.50000 +1.86	172.00	169.28	170.60	4,121
04 Aug 20	169.64000 -0.70	170.88	168.36	170.88	5,218
03 Aug 20	170.34000 +5.24	170.42	166.04	167.48	9,249
31 Jul 20	165.10001 +0.88	165.86	163.94	164.48	9,655
30 Jul 20	164.22000 -1.64	166.88	163.10	166.88	11,478
29 Jul 20	165.86000 +1.26	166.34	164.76	165.08	3,511
28 Jul 20	164.60001 +0.30	164.76	162.44	164.38	7,582
27 Jul 20	164.30000 -2.84	167.00	163.30	166.48	7,755
24 Jul 20	167.14000 +1.60	168.62	164.66	165.54	10,536
23 Jul 20	165.53999 +0.12	166.56	165.32	166.48	4,801
22 Jul 20	165.42000 -2.84	167.40	164.70	167.22	12,475
21 Jul 20	168.25999 +2.32	168.58	166.80	167.12	5,870
20 Jul 20	165.94000 -1.16	167.50	165.00	166.18	6,678
17 Jul 20	167.10001 -0.14	168.04	166.74	167.40	5,405
16 Jul 20	167.24001 +0.40	168.00	165.10	166.78	8,366
15 Jul 20	166.84000 +2.12	169.82	166.70	167.78	16,031
14 Jul 20	164.72000 +1.74	164.92	160.52	162.80	11,938
13 Jul 20	162.98000 +3.64	163.36	161.60	162.78	13,421
10 Jul 20	159.34000 +1.48	159.62	157.50	157.88	6,548
09 Jul 20	157.86000 -2.12	160.60	157.56	159.96	10,127
08 Jul 20	159.98000 -1.16	161.00	159.50	160.78	7,068
07 Jul 20	161.14000 +0.00	162.32	160.12	161.18	8,557
06 Jul 20	161.14000 +2.50	162.98	160.42	162.18	20,371
03 Jul 20	158.64000 -0.74	160.30	158.64	159.46	4,972
02 Jul 20	159.38000 +1.40	160.56	157.72	158.82	8,287
01 Jul 20	157.98000 +0.12	160.62	157.62	159.78	9,535
30 Jun 20	157.86000 +1.38	158.70	157.44	158.32	10,397
29 Jun 20	156.48000 -0.62	157.32	155.70	156.88	10,043
26 Jun 20	157.10001 -1.22	159.60	157.10	159.12	6,813
25 Jun 20	158.32001 +0.18	160.00	156.72	158.02	13,522
24 Jun 20	158.14000 -1.90	160.70	158.14	160.16	11,441
23 Jun 20	160.03999 +0.36	161.56	159.30	160.08	12,973
22 Jun 20	159.67999 -1.62	161.44	159.22	160.46	8,393
19 Jun 20	161.30000 +0.14	163.26	161.30	162.02	7,578
18 Jun 20	161.16000 -1.44	161.84	159.50	160.68	8,949
17 Jun 20	162.60001 +0.96	163.94	161.50	162.22	16,689
16 Jun 20	161.64000 +2.92	166.02	160.02	162.78	16,830
15 Jun 20	158.72000 -1.28	159.56	155.20	156.78	19,831
12 Jun 20	160.00000 -0.44	162.76	158.90	160.00	36,544
11 Jun 20	160.44000 -10.42	167.50	160.44	167.50	29,838
10 Jun 20	170.86000 -1.84	174.00	169.88	173.58	13,679
09 Jun 20	172.70000 -5.92	179.28	172.68	179.28	30,579
08 Jun 20	178.62000 +1.44	181.48	177.18	178.88	33,737
05 Jun 20	177.17999 +8.20	177.82	170.00	170.08	30,311
04 Jun 20	168.98000 -1.06	170.18	168.62	169.42	10,374
03 Jun 20	170.03999 +3.82	170.04	165.48	166.28	18,887
02 Jun 20	166.22000 +1.34	166.40	164.80	165.72	21,256
29 May 20	164.88000 -2.10	166.58	164.88	166.02	13,189
28 May 20	166.98000 -1.52	169.86	166.36	169.68	18,281
27 May 20	168.50000 +4.42	169.10	165.02	165.02	26,654
26 May 20	164.08000 -0.42	164.22	162.70	163.78	24,399
25 May 20	164.50000 +4.92	164.50	161.34	162.08	10,141
22 May 20	159.58000 -0.38	160.68	158.44	158.52	10,637
21 May 20	159.96001 -0.74	161.14	159.30	160.22	8,940
20 May 20	160.70000 +1.22	160.70	158.32	158.56	8,918
19 May 20	159.48000 -1.06	161.94	158.70	161.94	12,537
18 May 20	160.53999 +4.16	160.54	157.52	157.88	19,694
15 May 20	156.38000 -0.70	159.42	155.94	158.58	14,875
14 May 20	157.08000 -0.28	158.76	154.74	157.88	21,483
13 May 20	157.36000 -3.26	160.34	156.04	160.00	26,141
12 May 20	160.62000 -1.08	162.08	160.12	160.78	13,289
11 May 20	161.70000 +0.00	164.62	160.40	164.30	24,135
08 May 20	161.70000 -0.24	163.00	160.58	162.40	13,262
07 May 20	161.94000 +0.40	162.26	160.58	161.18	21,074
06 May 20	161.53999 -2.50	165.68	161.38	164.38	20,797
05 May 20	164.03999 +2.14	166.88	163.62	164.68	21,148
04 May 20	161.89999 -10.88	167.18	161.36	167.18	35,816
30 Apr 20	172.78000 -3.06	176.14	172.14	175.86	22,049
29 Apr 20	175.84000 +1.84	176.10	173.80	174.48	14,483
28 Apr 20	174.00000 +0.18	176.72	172.70	173.48	22,483
27 Apr 20	173.82001 +2.86	174.76	171.88	173.56	24,690
24 Apr 20	170.96001 -1.44	173.06	170.70	171.42	14,117
23 Apr 20	172.39999 +0.42	174.64	171.00	173.28	19,453
22 Apr 20	171.98000 +2.28	172.14	170.18	170.98	23,660
21 Apr 20	169.70000 -4.08	174.10	169.70	173.56	33,730
20 Apr 20	173.78000 -0.86	176.90	172.36	176.90	32,993
17 Apr 20	174.64000 +1.68	181.50	173.76	178.38	39,412
16 Apr 20	172.96001 +0.66	175.62	171.10	174.02	23,619
15 Apr 20	172.30000 -2.32	176.68	172.22	176.02	16,271
14 Apr 20	174.62000 -2.74	179.46	174.34	178.02	26,473
09 Apr 20	177.36000 +3.62	180.74	174.54	177.48	29,669
08 Apr 20	173.74001 -0.30	174.80	170.30	171.00	23,242
07 Apr 20	174.03999 +4.62	177.94	171.76	174.28	24,663
06 Apr 20	169.42000 +4.90	172.14	168.00	171.38	26,602
03 Apr 20	164.52000 +1.06	167.30	163.88	165.02	9,635
02 Apr 20	163.46001 +1.16	164.44	160.80	162.42	14,474
01 Apr 20	162.30000 -6.56	166.48	161.12	162.98	23,947
31 Mar 20	168.86000 +3.66	169.90	165.00	167.80	16,287
30 Mar 20	165.20000 +2.50	165.32	160.20	161.98	14,001
27 Mar 20	162.70000 -3.58	165.88	161.68	165.72	12,555
26 Mar 20	166.28000 -3.72	168.42	161.82	165.02	24,229
25 Mar 20	170.00000 +4.20	175.00	162.50	170.12	40,207
24 Mar 20	165.80000 +14.50	165.80	155.10	155.72	32,674
23 Mar 20	151.30000 -8.64	161.48	148.24	155.22	39,308
20 Mar 20	159.94000 +0.48	171.98	158.64	166.80	44,217
19 Mar 20	159.46001 -1.52	162.78	153.80	157.52	13,092
18 Mar 20	160.98000 -2.78	165.28	159.76	163.62	21,410
17 Mar 20	163.75999 -0.32	170.02	160.22	170.00	20,132
16 Mar 20	164.08000 -0.50	167.58	154.62	165.00	37,254
13 Mar 20	164.58000 +4.04	169.10	160.86	163.70	50,477
12 Mar 20	160.53999 -12.40	166.40	158.70	165.50	45,011
11 Mar 20	172.94000 +0.06	176.00	171.58	175.00	23,188
10 Mar 20	172.88000 +2.24	180.28	171.44	173.50	48,326
09 Mar 20	170.64000 -10.50	173.68	167.70	169.90	43,060
06 Mar 20	181.14000 -7.48	184.50	178.12	184.48	24,603
05 Mar 20	188.62000 -2.06	194.20	187.42	193.68	20,072
04 Mar 20	190.67999 +1.54	191.80	188.50	189.98	14,883
03 Mar 20	189.14000 +1.52	199.42	188.04	196.48	43,149
02 Mar 20	187.62000 +4.00	190.00	182.44	189.02	28,619
28 Feb 20	183.62000 -8.10	186.62	179.30	181.00	60,361
27 Feb 20	191.72000 -9.73	196.98	189.66	196.00	30,633
26 Feb 20	201.45000 -0.90	202.95	195.68	199.38	31,862
25 Feb 20	202.35001 -3.25	206.45	201.95	205.55	12,914
24 Feb 20	205.60001 -4.30	207.65	193.02	203.10	63,893
21 Feb 20	209.89999 -1.10	211.55	209.00	210.05	3,528
20 Feb 20	211.00000 -1.25	212.50	211.00	212.25	2,654
19 Feb 20	212.25000 +3.50	212.25	209.50	210.05	4,007
18 Feb 20	208.75000 -0.40	210.35	207.85	208.00	6,670
17 Feb 20	209.14999 -0.05	210.75	209.00	209.95	4,641
14 Feb 20	209.20000 -0.30	209.60	207.85	209.30	3,192
13 Feb 20	209.50000 +0.15	209.60	206.75	207.90	6,750
12 Feb 20	209.35001 +1.10	210.00	208.55	208.95	8,550
11 Feb 20	208.25000 +0.70	209.60	207.85	208.25	5,436
10 Feb 20	207.55000 -0.70	208.25	207.00	208.15	6,210
07 Feb 20	208.25000 -0.30	209.45	207.55	209.05	6,756
06 Feb 20	208.55000 +1.35	209.10	207.85	208.35	4,607
05 Feb 20	207.20000 +1.85	207.20	204.00	204.20	5,647
04 Feb 20	205.35001 +2.10	205.50	203.00	203.00	5,484
03 Feb 20	203.25000 +0.55	204.95	202.95	203.65	6,217
31 Jan 20	202.70000 -1.00	206.60	202.65	206.00	8,666
30 Jan 20	203.70000 -1.70	203.95	202.05	202.90	7,162
29 Jan 20	205.39999 +1.55	205.85	204.00	204.15	3,611
28 Jan 20	203.85001 +1.90	204.55	201.95	202.65	4,912
27 Jan 20	201.95000 -5.10	204.10	201.05	203.85	14,930
24 Jan 20	207.05000 +0.75	208.65	206.80	207.95	9,299
23 Jan 20	206.30000 -0.60	207.35	205.85	207.05	3,274
22 Jan 20	206.89999 +0.50	207.60	206.00	207.25	3,724
21 Jan 20	206.39999 -0.85	207.95	206.30	207.20	3,196
20 Jan 20	207.25000 -1.50	208.10	207.25	207.95	3,682
17 Jan 20	208.75000 +2.95	208.75	206.40	206.80	4,141
16 Jan 20	205.80000 +1.30	206.00	203.30	203.30	4,191
15 Jan 20	204.50000 -0.60	205.80	203.30	204.35	9,150
14 Jan 20	205.10001 +1.00	205.80	204.25	204.55	3,294
13 Jan 20	204.10001 -0.85	204.75	203.20	204.35	4,422
10 Jan 20	204.95000 -0.30	206.95	204.95	206.50	6,259
09 Jan 20	205.25000 +1.15	205.65	203.90	204.15	2,395
08 Jan 20	204.10001 +1.15	204.20	201.65	201.95	2,899
07 Jan 20	202.95000 +1.10	203.85	202.35	203.05	4,403
06 Jan 20	201.85001 -1.10	202.35	199.82	202.35	6,639
03 Jan 20	202.95000 -0.20	203.45	201.55	203.05	6,870
02 Jan 20	203.14999 +0.55	203.80	202.55	203.15	7,393
30 Dec 19	202.60001 -0.25	202.60	201.55	201.95	2,252
27 Dec 19	202.85001 -1.10	204.45	202.50	202.85	11,829
23 Dec 19	203.95000 -1.25	205.00	202.40	204.55	2,192
20 Dec 19	205.20000 +2.65	205.35	202.30	202.95	3,198
19 Dec 19	202.55000 -1.30	202.90	201.60	202.75	2,317
18 Dec 19	203.85001 -0.30	204.30	203.35	203.95	1,401
17 Dec 19	204.14999 +0.15	204.75	203.25	204.30	3,198
16 Dec 19	204.00000 +2.65	204.85	203.00	203.25	7,515
13 Dec 19	201.35001 -1.05	204.50	201.10	203.35	5,344
12 Dec 19	202.39999 +2.72	202.60	199.06	200.35	2,800
11 Dec 19	199.67999 -0.22	200.05	198.94	199.32	3,207
10 Dec 19	199.89999 -1.05	200.85	198.62	200.00	4,700
09 Dec 19	200.95000 -0.60	201.70	200.20	200.95	3,946
06 Dec 19	201.55000 +4.67	201.60	197.76	197.88	5,366
05 Dec 19	196.88000 -0.36	197.84	196.88	197.02	2,882
04 Dec 19	197.24001 +1.62	198.12	196.00	196.88	5,227
03 Dec 19	195.62000 -3.26	199.40	195.14	199.40	5,109
02 Dec 19	198.88000 -0.70	201.00	198.84	200.90	12,318
29 Nov 19	199.58000 +0.16	200.40	199.58	199.72	1,821
28 Nov 19	199.42000 -0.16	200.00	199.20	199.90	1,462
27 Nov 19	199.58000 +1.60	199.68	198.58	199.18	7,417
26 Nov 19	197.98000 -0.70	199.34	197.68	198.72	1,279
25 Nov 19	198.67999 +1.54	198.90	197.86	198.48	2,414
22 Nov 19	197.14000 +1.22	197.40	196.04	196.48	1,705
21 Nov 19	195.92000 -0.42	196.96	195.46	196.88	1,134
20 Nov 19	196.34000 -1.28	197.88	195.36	197.88	2,383
19 Nov 19	197.62000 +0.04	199.34	197.58	199.00	1,514
18 Nov 19	197.58000 -1.50	199.70	197.02	199.70	5,332
15 Nov 19	199.08000 +0.08	199.90	198.60	199.88	3,684
14 Nov 19	199.00000 -0.30	199.98	199.00	199.98	2,343
13 Nov 19	199.30000 -2.30	200.50	198.78	200.45	2,656
12 Nov 19	201.60001 +1.94	201.95	199.12	200.75	3,997
11 Nov 19	199.66000 -0.16	200.60	199.08	200.40	6,040
08 Nov 19	199.82001 -2.28	202.35	199.60	201.45	2,803
07 Nov 19	202.10001 +1.75	202.15	200.90	201.00	4,785
06 Nov 19	200.35001 +1.55	200.40	198.82	198.82	7,287
05 Nov 19	198.80000 +3.16	198.80	195.88	196.18	7,282
04 Nov 19	195.64000 +3.14	195.96	193.52	193.52	9,985
01 Nov 19	192.50000 +1.76	192.50	190.74	191.18	3,280
31 Oct 19	190.74001 -0.72	191.88	190.40	191.88	2,631
30 Oct 19	191.46001 +0.02	192.12	190.76	191.88	3,453
29 Oct 19	191.44000 -0.50	192.56	191.02	192.56	3,591
28 Oct 19	191.94000 +0.94	192.16	190.94	191.66	3,572
25 Oct 19	191.00000 +1.30	191.26	188.62	189.98	1,400
24 Oct 19	189.70000 +0.98	190.18	189.36	189.64	1,674
23 Oct 19	188.72000 -0.90	190.00	188.44	189.04	2,281
22 Oct 19	189.62000 +0.24	190.20	188.84	189.98	2,186
21 Oct 19	189.38000 +1.76	189.38	187.20	187.68	1,592
18 Oct 19	187.62000 -0.56	188.00	186.28	187.88	1,108
17 Oct 19	188.17999 -1.10	189.38	188.18	189.00	2,363
16 Oct 19	189.28000 -0.56	190.14	188.54	189.88	3,005
15 Oct 19	189.84000 +1.54	190.36	188.58	189.28	4,111
14 Oct 19	188.30000 -1.54	189.28	187.82	189.28	1,517
11 Oct 19	189.84000 +1.04	190.00	188.12	188.12	4,266
10 Oct 19	188.80000 +1.26	189.00	186.62	187.56	3,628
09 Oct 19	187.53999 +0.34	187.68	186.52	186.78	2,637
08 Oct 19	187.20000 -1.72	189.50	186.24	189.50	5,374
07 Oct 19	188.92000 +0.12	189.58	188.10	189.28	3,628
04 Oct 19	188.80000 +3.24	188.84	186.02	186.52	3,480
02 Oct 19	185.56000 -4.62	189.48	185.56	189.48	3,707
01 Oct 19	190.17999 -1.04	192.38	190.16	191.88	7,540
30 Sep 19	191.22000 +1.52	191.34	189.92	190.96	2,543
27 Sep 19	189.70000 +0.66	190.60	188.42	190.00	2,043
26 Sep 19	189.03999 -0.76	190.50	188.72	189.98	4,944
25 Sep 19	189.80000 +0.62	189.80	186.56	187.96	2,859
24 Sep 19	189.17999 +0.10	190.00	189.02	189.34	2,294
23 Sep 19	189.08000 -0.80	189.96	188.00	189.50	3,503
20 Sep 19	189.88000 -1.48	191.16	188.70	189.80	3,332
19 Sep 19	191.36000 +2.00	191.36	190.30	191.00	1,461
18 Sep 19	189.36000 -0.48	190.02	189.30	189.80	2,085
17 Sep 19	189.84000 -2.36	191.40	189.84	191.36	4,220
16 Sep 19	192.20000 -0.52	192.96	191.34	192.02	6,619
13 Sep 19	192.72000 +0.58	192.72	190.56	190.60	5,270
12 Sep 19	192.14000 +1.58	192.94	191.02	191.70	8,068
11 Sep 19	190.56000 +3.66	190.56	188.12	188.88	2,659
10 Sep 19	186.89999 -0.44	188.12	186.14	186.14	2,754
09 Sep 19	187.34000 +1.96	187.64	185.62	186.42	2,601
06 Sep 19	185.38000 -0.24	185.92	184.82	184.82	2,077
05 Sep 19	185.62000 +2.72	186.16	183.66	185.16	3,222
04 Sep 19	182.89999 -0.68	184.90	182.64	184.04	2,255
03 Sep 19	183.58000 -0.92	184.84	182.70	184.80	4,703
02 Sep 19	184.50000 -0.24	185.34	183.54	184.68	7,499
30 Aug 19	184.74001 +1.44	185.50	183.32	183.32	1,276
29 Aug 19	183.30000 +2.92	183.30	180.86	180.86	3,045
28 Aug 19	180.38000 +0.78	180.38	177.94	179.60	3,839
27 Aug 19	179.60001 +0.72	181.38	179.44	180.06	2,086
26 Aug 19	178.88000 +0.68	179.98	177.02	177.02	5,143
23 Aug 19	178.20000 -3.06	183.00	178.00	182.48	3,950
22 Aug 19	181.25999 +1.80	181.26	179.20	180.70	1,739
21 Aug 19	179.46001 -0.66	180.50	179.00	179.80	2,182
20 Aug 19	180.12000 -0.58	182.28	179.22	182.02	8,390
19 Aug 19	180.70000 +0.08	182.88	180.54	181.70	5,891
16 Aug 19	180.62000 +1.60	181.20	179.34	179.78	3,703
15 Aug 19	179.02000 +2.74	179.02	174.60	176.70	8,731
14 Aug 19	176.28000 -1.64	178.50	174.72	178.50	7,429
13 Aug 19	177.92000 +1.80	179.50	175.00	176.48	4,130
12 Aug 19	176.12000 -0.36	178.74	175.66	178.30	4,114
09 Aug 19	176.48000 -0.98	179.20	176.48	178.58	4,438
08 Aug 19	177.46001 +1.58	178.60	176.52	177.12	9,865
07 Aug 19	175.88000 -1.48	179.96	173.80	178.78	7,193
06 Aug 19	177.36000 -1.36	178.60	175.10	176.02	11,496
05 Aug 19	178.72000 -1.48	180.88	178.02	180.88	10,649
02 Aug 19	180.20000 -6.42	182.52	179.62	181.98	11,250
01 Aug 19	186.62000 -0.94	187.10	186.00	186.20	5,520
31 Jul 19	187.56000 +1.28	187.56	185.98	186.00	3,629
30 Jul 19	186.28000 -2.10	187.88	184.94	187.88	4,681
29 Jul 19	188.38000 +0.70	189.02	187.80	188.98	1,676
26 Jul 19	187.67999 +1.88	187.76	185.70	187.30	1,377
25 Jul 19	185.80000 +0.68	187.48	184.86	187.20	3,532
24 Jul 19	185.12000 +0.94	185.82	184.50	184.90	1,614
23 Jul 19	184.17999 +1.46	184.74	183.00	183.00	3,471
22 Jul 19	182.72000 -2.12	184.20	182.42	184.10	3,154
19 Jul 19	184.84000 -0.68	186.00	184.64	184.82	4,079
18 Jul 19	185.52000 -0.54	186.24	184.00	184.50	3,324
17 Jul 19	186.06000 -5.00	190.40	185.64	190.34	3,825
16 Jul 19	191.06000 +1.02	191.46	189.46	190.00	2,108
15 Jul 19	190.03999 +0.90	190.64	189.10	190.38	3,862
12 Jul 19	189.14000 -0.90	190.28	188.98	189.74	3,103
11 Jul 19	190.03999 -1.46	190.78	190.00	190.78	2,371
10 Jul 19	191.50000 +0.76	192.50	190.76	191.06	3,306
09 Jul 19	190.74001 -1.48	191.52	190.50	191.00	3,297
08 Jul 19	192.22000 +0.30	192.22	190.42	190.98	6,466
05 Jul 19	191.92000 +1.36	191.92	190.56	191.28	4,943
04 Jul 19	190.56000 +0.74	191.10	190.20	190.24	4,131
03 Jul 19	189.82001 +0.04	190.74	188.32	190.46	3,425
02 Jul 19	189.78000 -0.06	190.74	188.80	190.12	2,731
01 Jul 19	189.84000 +3.84	190.48	188.26	190.10	6,132
28 Jun 19	186.00000 +0.70	187.48	185.64	187.38	3,236
27 Jun 19	185.30000 +1.24	186.06	183.08	184.36	2,920
26 Jun 19	184.06000 +1.48	184.58	182.86	183.50	4,102
25 Jun 19	182.58000 +0.70	182.76	180.94	181.48	1,526
24 Jun 19	181.88000 -2.32	182.00	180.78	181.68	2,764
21 Jun 19	184.20000 +1.02	184.32	183.08	184.00	1,826
20 Jun 19	183.17999 -1.10	184.86	182.78	183.98	3,159
19 Jun 19	184.28000 +0.68	185.70	183.82	184.48	1,618
18 Jun 19	183.60001 +1.44	184.46	180.42	181.50	2,749
17 Jun 19	182.16000 -0.58	183.98	181.90	183.96	5,736
14 Jun 19	182.74001 +0.96	182.82	181.24	181.82	2,724
13 Jun 19	181.78000 +0.86	182.50	180.98	180.98	3,042
12 Jun 19	180.92000 -2.30	182.62	180.90	182.20	2,046
11 Jun 19	183.22000 +1.84	184.44	182.92	182.98	5,736
07 Jun 19	181.38000 +0.64	182.44	180.36	181.98	2,405
06 Jun 19	180.74001 +0.86	182.02	179.86	181.28	2,154
05 Jun 19	179.88000 +0.80	180.26	178.70	179.00	8,064
04 Jun 19	179.08000 +2.46	179.34	176.70	176.78	7,296
03 Jun 19	176.62000 -0.80	177.38	175.40	175.90	8,514
31 May 19	177.42000 -1.64	178.78	176.82	178.78	4,241
30 May 19	179.06000 +0.60	180.00	178.48	180.00	1,199
29 May 19	178.46001 -1.38	179.20	177.94	179.20	6,693
28 May 19	179.84000 -1.16	181.30	179.42	181.30	4,228
27 May 19	181.00000 +1.48	181.50	180.48	180.48	2,465
24 May 19	179.52000 -0.52	181.64	179.14	180.88	3,556
23 May 19	180.03999 -0.96	181.54	180.00	180.98	3,824
22 May 19	181.00000 -1.44	182.48	180.90	182.48	1,804
21 May 19	182.44000 +0.92	183.00	181.82	182.48	3,172
20 May 19	181.52000 -2.06	183.30	180.58	182.76	6,751
17 May 19	183.58000 -0.66	184.00	181.22	182.62	5,188
16 May 19	184.24001 +2.86	184.62	180.50	181.42	5,986
15 May 19	181.38000 -2.74	182.90	180.14	182.88	8,894
14 May 19	184.12000 +1.88	184.26	183.00	183.30	4,608
13 May 19	182.24001 +0.06	184.60	181.64	183.86	5,523
10 May 19	182.17999 -1.20	186.00	181.68	185.98	5,060
09 May 19	183.38000 -3.82	186.78	182.32	186.78	5,000
08 May 19	187.20000 +0.30	188.86	185.44	187.20	5,143
07 May 19	186.89999 -3.24	190.62	186.16	190.18	6,524
06 May 19	190.14000 -4.92	192.46	189.82	191.50	13,190
03 May 19	195.06000 +1.72	195.40	193.68	194.98	6,118
02 May 19	193.34000 +1.24	194.74	193.34	194.00	6,603
30 Apr 19	192.10001 -1.56	194.48	191.52	194.48	5,228
29 Apr 19	193.66000 +2.52	194.60	192.00	192.32	6,950
26 Apr 19	191.14000 +2.04	191.52	189.46	189.98	5,767
25 Apr 19	189.10001 +0.52	189.36	187.88	189.18	3,598
24 Apr 19	188.58000 +0.92	189.24	188.20	188.22	4,004
23 Apr 19	187.66000 +0.32	187.92	186.00	187.28	4,107
18 Apr 19	187.34000 +1.58	187.86	185.82	185.98	1,926
17 Apr 19	185.75999 -1.46	187.90	185.76	187.78	2,194
16 Apr 19	187.22000 +1.78	187.24	185.62	185.62	3,373
15 Apr 19	185.44000 +0.48	186.60	184.32	186.50	6,231
12 Apr 19	184.96001 +1.66	187.00	182.56	183.34	17,205
11 Apr 19	183.30000 +1.74	183.32	181.06	181.72	5,163
10 Apr 19	181.56000 +0.80	182.50	181.36	182.30	3,111
09 Apr 19	180.75999 -0.91	182.38	180.40	182.38	3,238
08 Apr 19	181.67000 -1.15	182.75	181.26	182.51	5,264
05 Apr 19	182.82001 +0.75	182.99	181.30	182.07	4,051
04 Apr 19	182.07001 -0.42	182.67	180.73	181.02	2,753
03 Apr 19	182.49001 -0.14	182.72	181.63	182.49	2,787
02 Apr 19	182.63000 +0.79	183.45	182.21	182.47	10,944
01 Apr 19	181.84000 +3.14	182.22	179.60	180.14	7,313
29 Mar 19	178.70000 +1.18	179.62	178.49	178.70	2,409
28 Mar 19	177.52000 +0.75	178.08	176.84	177.29	3,165
27 Mar 19	176.77000 +0.38	178.59	176.25	178.15	4,522
26 Mar 19	176.39000 -0.01	178.32	176.39	176.66	4,481
25 Mar 19	176.39999 -1.47	178.27	176.40	176.85	6,279
22 Mar 19	177.87000 -1.22	180.50	177.42	179.21	3,741
21 Mar 19	179.09000 +0.09	179.51	177.31	179.01	8,221
20 Mar 19	179.00000 -3.07	181.50	179.00	181.36	8,434
19 Mar 19	182.07001 -0.11	183.21	181.91	182.59	4,885
18 Mar 19	182.17999 +0.84	182.39	180.29	180.99	2,629
15 Mar 19	181.34000 +0.96	181.38	180.00	180.01	4,230
14 Mar 19	180.38000 -0.90	180.99	179.97	180.54	4,088
13 Mar 19	181.28000 +1.52	181.28	179.16	179.79	2,335
12 Mar 19	179.75999 +0.25	180.62	179.21	180.20	2,369
11 Mar 19	179.50999 +3.58	179.99	177.00	177.34	1,638
08 Mar 19	175.92999 -1.30	177.52	175.50	177.01	5,329
07 Mar 19	177.23000 -1.11	178.47	176.79	177.11	4,272
06 Mar 19	178.34000 +0.36	178.67	177.97	178.45	1,317
05 Mar 19	177.98000 -1.07	178.89	177.28	178.89	2,358
04 Mar 19	179.05000 +1.26	180.90	178.95	179.59	4,584
01 Mar 19	177.78999 +0.55	179.06	177.61	178.00	5,612
28 Feb 19	177.24001 -0.27	178.39	176.80	177.94	3,688
27 Feb 19	177.50999 -0.45	177.57	176.22	177.34	3,492
26 Feb 19	177.96001 -2.04	178.62	177.20	178.50	6,274
25 Feb 19	180.00000 +1.87	180.77	174.20	176.99	21,830
22 Feb 19	178.13000 -2.55	180.49	176.56	180.49	10,867
21 Feb 19	180.67999 -0.07	182.69	180.40	182.69	5,996
20 Feb 19	180.75000 -0.16	182.53	180.62	181.11	4,293
19 Feb 19	180.91000 -0.84	182.17	180.83	182.06	3,525
18 Feb 19	181.75000 +0.27	182.69	181.59	182.69	1,834
15 Feb 19	181.48000 +2.70	182.34	179.26	179.49	9,329
14 Feb 19	178.78000 -4.25	183.90	178.78	182.71	7,279
13 Feb 19	183.03000 +1.31	184.12	181.86	182.50	4,531
12 Feb 19	181.72000 +2.79	182.70	180.50	180.78	6,125
11 Feb 19	178.92999 +3.21	179.33	177.01	177.74	3,816
08 Feb 19	175.72000 -1.19	178.45	175.25	177.89	6,718
07 Feb 19	176.91000 -4.32	181.60	176.19	181.01	5,469
06 Feb 19	181.23000 -0.78	182.58	181.00	182.46	5,444
05 Feb 19	182.00999 -0.26	183.59	182.00	182.16	4,043
04 Feb 19	182.27000 +0.35	183.58	181.19	182.76	5,209
01 Feb 19	181.92000 +1.23	182.36	179.50	180.49	6,575
31 Jan 19	180.69000 +1.43	181.12	177.37	179.65	4,229
30 Jan 19	179.25999 +3.50	179.35	177.81	177.99	3,852
29 Jan 19	175.75999 +0.70	176.40	175.01	175.01	3,291
28 Jan 19	175.06000 -3.69	177.99	175.06	177.99	4,063
25 Jan 19	178.75000 +2.16	179.25	178.09	178.34	5,629
24 Jan 19	176.59000 +1.41	177.64	176.00	177.25	2,313
23 Jan 19	175.17999 -2.51	177.82	174.95	176.99	11,558
22 Jan 19	177.69000 -1.56	180.39	177.69	179.79	5,248
21 Jan 19	179.25000 -0.53	180.00	179.25	180.00	9,087
18 Jan 19	179.78000 +6.34	179.81	174.76	174.94	5,976
17 Jan 19	173.44000 -0.40	173.89	172.82	173.89	4,460
16 Jan 19	173.84000 +1.71	174.07	172.65	173.34	4,061
15 Jan 19	172.13000 +1.49	172.15	170.22	171.50	7,136
14 Jan 19	170.64000 +0.41	170.96	169.81	170.19	5,719
11 Jan 19	170.23000 -0.93	171.20	169.77	170.31	3,938
10 Jan 19	171.16000 +0.45	171.19	168.37	169.77	11,445
09 Jan 19	170.71001 +0.06	172.80	169.30	171.94	5,380
08 Jan 19	170.64999 -1.34	174.00	170.65	171.99	4,727
07 Jan 19	171.99001 +0.88	173.70	170.77	173.60	16,368
04 Jan 19	171.11000 +1.03	172.03	169.21	169.21	8,278
03 Jan 19	170.08000 -8.72	176.60	169.62	175.49	13,045
02 Jan 19	178.80000 +3.28	179.75	175.20	177.40	14,258
28 Dec 18	175.52000 +5.12	175.60	173.71	173.71	6,546
27 Dec 18	170.39999 -0.94	173.90	169.20	173.90	13,875
21 Dec 18	171.34000 +2.47	172.67	168.01	168.86	9,581
20 Dec 18	168.87000 -5.17	170.55	165.77	170.49	30,554
19 Dec 18	174.03999 -0.28	174.90	171.25	173.34	8,558
18 Dec 18	174.32001 -2.73	175.96	173.95	175.35	3,700
17 Dec 18	177.05000 -0.34	178.12	175.10	177.49	7,643
14 Dec 18	177.39000 -1.22	178.68	176.00	176.50	4,245
13 Dec 18	178.61000 -0.46	179.30	177.72	179.20	4,489
12 Dec 18	179.07001 -0.52	181.25	178.25	179.79	15,203
11 Dec 18	179.59000 +4.16	181.96	178.79	179.85	13,897
10 Dec 18	175.42999 -4.76	180.03	174.65	178.99	12,547
07 Dec 18	180.19000 +0.21	184.97	179.77	183.19	13,810
06 Dec 18	179.98000 -6.47	184.99	178.41	184.99	17,900
05 Dec 18	186.45000 -4.30	186.45	185.61	186.44	5,129
04 Dec 18	190.75000 -3.16	193.49	190.33	193.16	4,190
03 Dec 18	193.91000 +2.31	197.09	193.35	196.64	15,213
30 Nov 18	191.60001 +0.23	192.99	190.75	190.75	2,949
29 Nov 18	191.37000 +2.12	191.61	189.16	190.89	9,957
28 Nov 18	189.25000 +2.39	189.64	187.18	189.19	4,371
27 Nov 18	186.86000 +1.33	187.36	184.90	186.99	4,752
26 Nov 18	185.53000 +1.37	186.01	183.33	183.84	5,512
23 Nov 18	184.16000 +1.09	185.78	182.90	184.19	6,535
22 Nov 18	183.07001 -3.95	185.26	183.07	185.26	1,184
21 Nov 18	187.02000 +2.30	187.24	184.79	185.01	6,996
20 Nov 18	184.72000 -4.85	189.30	184.72	189.30	14,593
19 Nov 18	189.57001 -1.92	192.27	189.12	191.26	5,090
16 Nov 18	191.49001 +1.26	192.08	189.31	191.39	8,945
15 Nov 18	190.23000 -1.52	192.96	188.00	191.74	9,233
14 Nov 18	191.75000 -1.70	195.00	191.75	192.81	9,701
13 Nov 18	193.45000 +1.12	194.02	191.38	192.70	3,589
12 Nov 18	192.33000 -1.21	195.76	192.07	195.76	7,678
09 Nov 18	193.53999 -0.93	195.99	193.21	195.51	6,082
08 Nov 18	194.47000 +3.97	194.56	192.77	194.00	12,742
07 Nov 18	190.50000 -0.12	192.64	189.68	190.71	7,582
06 Nov 18	190.62000 +0.78	190.78	188.63	189.40	6,960
05 Nov 18	189.84000 +10.49	190.92	185.38	186.49	19,098
02 Nov 18	179.35001 -0.69	182.35	179.35	181.01	7,225
01 Nov 18	180.03999 -2.18	182.14	179.43	181.19	6,468
31 Oct 18	182.22000 +6.31	182.50	179.89	179.89	2,984
30 Oct 18	175.91000 -1.93	177.50	175.01	176.89	6,010
29 Oct 18	177.84000 +3.22	178.74	174.00	174.74	7,980
26 Oct 18	174.62000 -2.93	176.84	173.39	176.84	17,852
25 Oct 18	177.55000 +0.94	177.90	175.05	175.99	9,397
24 Oct 18	176.61000 -0.15	179.79	176.61	177.79	3,404
23 Oct 18	176.75999 -4.11	178.85	176.25	178.85	12,062
22 Oct 18	180.87000 -1.86	183.49	180.87	182.09	3,253
19 Oct 18	182.73000 +0.93	183.43	181.50	183.19	2,868
18 Oct 18	181.80000 +0.55	183.39	181.80	182.99	6,619
17 Oct 18	181.25000 -0.39	182.48	179.92	182.10	7,071
16 Oct 18	181.64000 +3.92	181.94	177.11	177.69	8,348
15 Oct 18	177.72000 -0.28	178.95	176.70	178.80	6,975
12 Oct 18	178.00000 -1.30	182.41	177.66	180.20	15,874
11 Oct 18	179.30000 -10.80	185.03	178.68	182.30	44,311
10 Oct 18	190.10001 -4.19	195.44	190.10	194.89	5,123
09 Oct 18	194.28999 +1.36	194.46	192.80	192.81	4,697
08 Oct 18	192.92999 +2.27	192.93	190.41	191.00	6,174
05 Oct 18	190.66000 +1.11	191.11	189.87	190.69	2,824
04 Oct 18	189.55000 +3.66	189.90	187.20	187.30	4,772
02 Oct 18	185.89000 -0.15	186.89	185.48	185.99	3,731
01 Oct 18	186.03999 +0.64	186.59	185.10	185.70	6,181
28 Sep 18	185.39999 -0.32	187.59	185.13	186.84	2,808
27 Sep 18	185.72000 +0.62	186.00	184.60	185.50	3,120
26 Sep 18	185.10001 -0.24	186.67	184.93	185.80	3,923
25 Sep 18	185.34000 -0.78	186.59	184.41	185.99	2,881
24 Sep 18	186.12000 -1.61	187.90	185.50	187.90	6,151
21 Sep 18	187.73000 -1.68	189.89	187.46	188.93	3,722
20 Sep 18	189.41000 +1.10	189.85	188.26	188.99	3,171
19 Sep 18	188.31000 +2.05	188.73	185.60	186.90	1,261
18 Sep 18	186.25999 +1.12	186.36	184.78	186.00	1,988
17 Sep 18	185.14000 +0.01	186.50	184.75	186.34	9,511
14 Sep 18	185.13000 +1.60	185.13	183.59	184.29	2,034
13 Sep 18	183.53000 -1.26	185.34	183.50	185.19	4,617
12 Sep 18	184.78999 -0.78	186.45	184.47	186.44	3,858
11 Sep 18	185.57001 -0.50	185.99	183.97	185.99	2,815
10 Sep 18	186.07001 +0.99	186.33	184.62	185.60	6,377
07 Sep 18	185.08000 +2.63	185.08	182.33	182.71	3,929
06 Sep 18	182.45000 +0.91	182.95	180.66	181.97	3,077
05 Sep 18	181.53999 +1.13	182.35	180.38	180.50	6,248
04 Sep 18	180.41000 -0.07	181.49	180.07	180.99	5,534
03 Sep 18	180.48000 +0.73	180.78	180.00	180.65	6,019
31 Aug 18	179.75000 -0.86	180.99	178.52	180.99	4,359
30 Aug 18	180.61000 +0.64	182.00	180.21	181.00	3,467
29 Aug 18	179.97000 +0.31	181.51	179.81	181.37	2,361
28 Aug 18	179.66000 -0.25	180.81	179.54	180.38	3,432
27 Aug 18	179.91000 +1.24	180.68	179.13	180.39	6,138
24 Aug 18	178.67000 -0.32	179.93	178.55	179.67	5,111
23 Aug 18	178.99001 +0.11	180.19	178.50	180.19	4,884
22 Aug 18	178.88000 -2.33	179.70	178.45	179.70	4,843
21 Aug 18	181.21001 -1.35	181.84	181.00	181.01	5,992
20 Aug 18	182.56000 +0.13	183.14	181.84	182.31	9,277
17 Aug 18	182.42999 +0.99	182.80	181.42	182.70	3,788
16 Aug 18	181.44000 +0.19	181.44	179.81	180.11	11,762
15 Aug 18	181.25000 +0.03	182.06	180.18	181.84	18,492
14 Aug 18	181.22000 +0.61	181.65	180.07	180.29	5,962
13 Aug 18	180.61000 -0.84	181.29	180.06	181.29	41,934
10 Aug 18	181.45000 +0.66	181.50	179.89	180.99	84,629
09 Aug 18	180.78999 +0.32	180.94	180.00	180.00	6,112
08 Aug 18	180.47000 +0.18	180.69	179.55	179.99	4,810
07 Aug 18	180.28999 +1.03	180.76	178.25	178.99	5,107
06 Aug 18	179.25999 +8.02	180.00	175.19	175.21	18,001
03 Aug 18	171.24001 +1.45	172.00	170.41	171.39	4,158
02 Aug 18	169.78999 +0.21	170.10	168.80	169.90	3,588
01 Aug 18	169.58000 +0.83	170.88	169.13	169.90	5,048
31 Jul 18	168.75000 -0.95	170.24	168.67	169.61	2,270
30 Jul 18	169.70000 -0.71	170.01	169.03	169.36	2,296
27 Jul 18	170.41000 +0.21	170.99	169.61	169.61	2,263
26 Jul 18	170.20000 +0.76	170.20	167.71	168.49	4,546
25 Jul 18	169.44000 -1.08	169.98	168.63	169.73	2,384
24 Jul 18	170.52000 +0.71	170.60	169.23	170.00	2,755
23 Jul 18	169.81000 +1.64	169.84	167.45	167.99	3,751
20 Jul 18	168.17000 -2.93	169.85	167.95	169.21	3,317
19 Jul 18	171.10001 +0.03	173.04	171.10	171.86	4,299
18 Jul 18	171.07001 +7.63	171.07	165.65	165.65	14,313
17 Jul 18	163.44000 -0.52	164.22	163.11	163.84	1,750
16 Jul 18	163.96001 +0.49	163.96	161.82	163.60	3,029
13 Jul 18	163.47501 +1.59	163.90	162.56	163.50	3,630
12 Jul 18	161.89000 -0.18	163.99	161.84	162.51	3,732
11 Jul 18	162.07500 -0.06	162.25	160.31	161.35	2,312
10 Jul 18	162.13000 +1.16	162.45	161.32	161.94	2,322
09 Jul 18	160.97000 +1.00	161.16	159.70	160.01	2,804
06 Jul 18	159.97000 +0.45	160.99	158.70	160.34	2,970
05 Jul 18	159.52000 -0.68	160.56	159.22	159.78	2,730
04 Jul 18	160.20000 -0.47	160.40	159.78	159.99	905
03 Jul 18	160.67000 -0.96	162.08	160.08	161.90	2,542
02 Jul 18	161.63000 +0.01	161.87	159.36	159.69	5,669
29 Jun 18	161.62000 +0.18	162.32	161.25	161.39	2,657
28 Jun 18	161.44000 +0.28	161.65	159.20	160.88	3,626
27 Jun 18	161.16000 +1.19	161.60	158.71	160.17	5,185
26 Jun 18	159.97000 +0.73	161.79	159.25	159.46	3,378
25 Jun 18	159.24001 -3.94	161.90	159.24	161.90	10,316
22 Jun 18	163.17999 +1.04	163.49	162.06	162.06	2,841
21 Jun 18	162.14000 -2.91	164.54	161.98	163.81	3,231
20 Jun 18	165.05000 +1.53	165.58	163.74	165.00	6,299
19 Jun 18	163.52000 -0.72	164.77	162.41	163.00	5,697
18 Jun 18	164.24500 -0.46	165.69	163.67	165.54	4,522
15 Jun 18	164.70000 -0.78	167.50	164.00	167.50	5,753
14 Jun 18	165.48000 +0.30	167.00	164.35	164.60	6,261
13 Jun 18	165.17999 -0.31	166.43	165.18	166.15	2,287
12 Jun 18	165.49001 -0.57	166.50	165.03	166.50	3,798
11 Jun 18	166.06000 +0.03	166.74	165.89	166.69	4,071
08 Jun 18	166.03000 +1.28	166.68	164.58	165.99	6,022
07 Jun 18	164.75000 +0.20	165.00	163.92	165.00	5,540
06 Jun 18	164.55000 +1.30	164.55	162.33	163.10	4,527
05 Jun 18	163.25000 -1.54	164.31	163.22	164.00	7,232
04 Jun 18	164.78999 +0.10	165.35	164.38	165.30	5,897
01 Jun 18	164.69000 -0.99	165.56	164.13	164.60	6,030
31 May 18	165.67999 +0.28	166.88	164.94	166.09	1,298
30 May 18	165.39999 +0.10	165.93	164.39	164.86	2,333
29 May 18	165.30000 -1.48	167.52	165.27	166.51	5,644
28 May 18	166.78000 +0.05	167.50	166.50	166.89	1,524
25 May 18	166.73000 +0.66	168.00	165.51	167.34	3,499
24 May 18	166.07001 -1.02	167.99	165.50	166.53	3,524
23 May 18	167.09000 -1.03	168.88	166.68	168.87	3,908
22 May 18	168.12000 +0.68	168.95	167.18	168.92	3,803
18 May 18	167.44000 -0.02	168.40	166.92	167.70	5,055
17 May 18	167.46001 +0.03	168.00	166.54	167.79	1,649
16 May 18	167.42999 +0.35	167.80	166.53	167.14	2,013
15 May 18	167.08000 -0.21	167.99	166.22	166.94	4,583
14 May 18	167.28999 -1.43	168.00	166.25	167.74	2,572
11 May 18	168.72000 +0.41	169.35	167.40	169.11	3,353
10 May 18	168.31000 +1.67	169.10	167.32	167.99	1,524
09 May 18	166.64000 +0.25	167.20	165.40	166.29	4,327
08 May 18	166.39000 +1.89	166.39	165.01	165.70	3,578
07 May 18	164.50000 +1.60	165.80	164.21	164.89	11,810
04 May 18	162.89999 +2.37	162.90	158.84	160.10	5,490
03 May 18	160.53000 -2.29	161.85	158.82	161.79	5,074
02 May 18	162.82001 +0.32	163.90	161.37	163.34	4,714
30 Apr 18	162.50000 -1.02	163.80	162.26	163.14	2,148
27 Apr 18	163.52000 +1.89	163.98	161.86	163.09	2,700
26 Apr 18	161.63000 +1.28	163.11	160.57	162.00	4,621
25 Apr 18	160.35001 -3.34	161.99	159.91	160.60	2,271
24 Apr 18	163.69000 -0.09	164.20	162.18	162.18	2,925
23 Apr 18	163.78000 +1.00	164.00	162.60	162.60	2,174
20 Apr 18	162.78000 +0.93	164.00	161.90	162.85	1,112
19 Apr 18	161.85001 +0.10	162.69	160.75	161.74	3,137
18 Apr 18	161.75000 -0.29	162.40	161.01	161.40	1,485
17 Apr 18	162.03999 +0.05	162.59	159.87	160.95	4,183
16 Apr 18	161.99001 +1.75	161.99	159.67	160.06	6,883
13 Apr 18	160.24001 -0.70	162.15	159.44	161.49	3,296
12 Apr 18	160.94000 +1.86	161.09	157.41	158.01	3,559
11 Apr 18	159.08000 -2.42	160.00	157.64	160.00	7,166
10 Apr 18	161.50000 +0.91	161.59	159.40	160.21	3,256
09 Apr 18	160.59000 +0.07	161.63	159.00	160.50	4,664
06 Apr 18	160.52000 -5.04	164.00	160.00	163.79	5,845
05 Apr 18	165.56000 +5.56	165.56	163.36	163.51	6,121
04 Apr 18	160.00000 +0.86	160.99	158.00	160.99	7,306
03 Apr 18	159.14000 -3.28	160.57	158.50	159.09	4,592
29 Mar 18	162.42000 +3.61	162.96	159.61	160.29	2,155
28 Mar 18	158.81000 -2.95	159.59	157.00	158.05	3,484
27 Mar 18	161.75999 +4.34	162.59	160.00	160.99	8,145
26 Mar 18	157.42000 -1.45	160.03	156.80	157.80	7,676
23 Mar 18	158.87000 -4.43	161.43	158.69	160.01	12,417
22 Mar 18	163.30000 -4.28	166.71	162.00	165.60	6,797
21 Mar 18	167.58000 +0.86	167.58	166.05	167.44	1,420
20 Mar 18	166.72000 +1.07	167.10	165.11	165.89	4,492
19 Mar 18	165.64999 -3.05	169.37	165.65	168.02	10,801
16 Mar 18	168.70000 -0.84	170.00	168.27	168.27	1,766
15 Mar 18	169.53999 +1.58	169.93	167.44	168.20	2,471
14 Mar 18	167.96001 -2.56	170.00	167.56	170.00	2,783
13 Mar 18	170.52000 -1.11	173.00	169.72	172.40	7,587
12 Mar 18	171.63000 +1.75	174.19	171.61	173.11	2,741
09 Mar 18	169.88000 +4.80	170.21	166.00	166.00	4,985
08 Mar 18	165.08000 +1.13	165.99	163.76	163.99	2,963
07 Mar 18	163.95000 +0.29	164.25	162.01	163.41	2,701
06 Mar 18	163.66000 -1.03	166.30	163.40	166.00	4,252
05 Mar 18	164.69000 +2.29	164.91	162.00	162.01	10,154
02 Mar 18	162.39999 -6.99	164.90	161.40	164.90	8,597
01 Mar 18	169.39000 -2.64	170.68	169.30	170.50	6,649
28 Feb 18	172.03000 -1.58	173.31	170.08	171.74	6,314
27 Feb 18	173.61000 +4.30	173.76	171.00	171.11	6,028
26 Feb 18	169.31000 +5.40	169.90	164.74	166.00	9,256
23 Feb 18	163.91000 -0.70	164.49	163.01	164.40	1,875
22 Feb 18	164.61000 -0.86	164.98	162.85	163.39	780
21 Feb 18	165.47000 +0.06	165.75	163.88	165.00	1,526
20 Feb 18	165.41000 +1.01	165.41	164.01	165.10	3,107
19 Feb 18	164.39999 -0.18	165.45	164.03	165.30	2,793
16 Feb 18	164.58000 +3.18	164.74	162.60	162.60	5,610
15 Feb 18	161.39999 +2.80	162.60	160.71	161.50	11,643
14 Feb 18	158.60001 -0.36	162.27	158.60	161.00	5,667
13 Feb 18	158.96001 -2.64	161.60	158.73	161.60	5,158
12 Feb 18	161.60001 +3.80	162.80	160.03	161.25	4,728
09 Feb 18	157.80000 -3.64	160.47	156.02	156.80	10,482
08 Feb 18	161.44000 -3.77	164.59	160.13	163.40	6,961
07 Feb 18	165.21001 +6.61	166.26	161.70	161.98	10,527
06 Feb 18	158.60001 -7.30	162.62	152.05	153.00	33,918
05 Feb 18	165.89999 -5.70	167.19	163.53	167.00	21,533
02 Feb 18	171.60001 -1.60	174.39	171.60	174.25	6,084
01 Feb 18	173.20000 +1.60	173.69	171.51	173.60	5,194
31 Jan 18	171.60001 -2.80	173.80	171.40	172.95	1,164
30 Jan 18	174.39999 -0.60	174.80	171.81	174.00	8,135
29 Jan 18	175.00000 +1.20	175.80	174.40	175.60	3,553
26 Jan 18	173.80000 +1.60	174.00	172.40	173.00	1,207
25 Jan 18	172.20000 -2.20	175.00	172.20	173.60	4,559
24 Jan 18	174.39999 -0.80	176.20	174.40	175.80	1,909
23 Jan 18	175.20000 +0.40	177.60	173.20	176.20	11,833
22 Jan 18	174.80000 +0.80	175.40	173.60	174.40	6,663
19 Jan 18	174.00000 -0.60	175.60	173.60	174.40	3,263
18 Jan 18	174.60001 +0.20	176.20	174.60	175.20	5,132
17 Jan 18	174.39999 +0.60	174.40	172.00	172.80	3,557
16 Jan 18	173.80000 +2.20	175.20	171.80	172.00	5,330
15 Jan 18	171.60001 -0.20	172.60	170.80	172.60	7,287
12 Jan 18	171.80000 +0.20	172.00	170.40	172.00	5,726
11 Jan 18	171.60001 +0.40	172.80	171.00	172.20	4,550
10 Jan 18	171.20000 +0.80	171.20	168.20	170.20	7,552
09 Jan 18	170.39999 +1.60	171.40	169.60	169.80	5,805
08 Jan 18	168.80000 +2.80	168.80	166.80	168.20	4,769
05 Jan 18	166.00000 -0.40	168.00	165.80	167.20	6,719
04 Jan 18	166.39999 +1.40	167.60	165.80	166.40	4,741
03 Jan 18	165.00000 +1.00	165.60	164.00	164.20	5,309
02 Jan 18	164.00000 -3.00	165.60	163.80	165.60	5,694
29 Dec 17	167.00000 +0.40	167.15	166.55	166.65	1,589
28 Dec 17	166.60001 -0.05	167.40	166.30	166.30	1,370
27 Dec 17	166.64999 +0.05	168.20	164.35	166.80	3,662
22 Dec 17	166.60001 -1.10	168.30	166.60	168.00	2,750
21 Dec 17	167.70000 +0.75	167.85	166.25	166.45	2,397
20 Dec 17	166.95000 -1.35	168.55	166.70	167.70	3,092
19 Dec 17	168.30000 -0.45	169.65	168.10	169.45	6,015
18 Dec 17	168.75000 -0.40	169.50	168.50	168.90	6,963
15 Dec 17	169.14999 +1.85	169.15	166.50	167.40	3,896
14 Dec 17	167.30000 -1.95	167.90	166.95	167.50	3,702
13 Dec 17	169.25000 +0.30	169.95	169.00	169.10	5,066
12 Dec 17	168.95000 +2.75	169.20	166.80	166.85	2,946
11 Dec 17	166.20000 -0.15	167.30	165.80	167.30	2,868
08 Dec 17	166.35001 +0.18	167.85	166.20	167.00	1,294
07 Dec 17	166.17500 -0.57	166.55	165.40	166.10	4,068
06 Dec 17	166.75000 -0.45	166.80	164.80	165.15	4,286
05 Dec 17	167.20000 -0.32	167.40	165.80	166.45	4,572
04 Dec 17	167.52499 +7.57	168.30	163.85	165.50	7,051
01 Dec 17	159.95000 -1.20	164.10	159.95	162.15	5,484
30 Nov 17	161.14999 +0.05	161.30	159.75	159.80	3,207
29 Nov 17	161.10001 +5.20	161.95	157.35	157.35	6,194
28 Nov 17	155.89999 +2.50	156.10	154.10	154.50	3,288
27 Nov 17	153.39999 +0.55	153.50	152.50	152.65	2,653
24 Nov 17	152.85001 -1.65	154.75	152.85	154.75	5,080
23 Nov 17	154.50000 -0.15	154.90	154.00	154.00	564
22 Nov 17	154.64999 -1.50	156.20	154.65	156.00	2,951
21 Nov 17	156.14999 +1.80	156.35	154.20	154.50	4,278
20 Nov 17	154.35001 +0.85	154.50	153.05	153.55	1,692
17 Nov 17	153.50000 -1.30	154.95	153.25	154.65	2,484
16 Nov 17	154.80000 +0.45	156.45	153.55	155.30	3,297
15 Nov 17	154.35001 -1.75	155.40	153.35	155.40	9,196
14 Nov 17	156.10001 -2.30	158.05	155.45	157.25	4,234
13 Nov 17	158.39999 +1.45	158.60	156.80	157.65	3,592
10 Nov 17	156.95000 -0.10	159.25	156.40	158.75	7,468
09 Nov 17	157.05000 -2.45	159.40	156.90	158.85	6,861
08 Nov 17	159.50000 -2.05	161.25	159.50	160.55	2,866
07 Nov 17	161.55000 +0.25	162.35	160.70	160.95	2,735
06 Nov 17	161.30000 -0.65	161.60	159.75	160.80	8,612
03 Nov 17	161.95000 +0.95	162.50	160.95	162.35	3,775
02 Nov 17	161.00000 +0.00	161.30	159.25	161.00	5,553
01 Nov 17	161.00000 -0.55	161.90	160.80	161.45	4,693
30 Oct 17	161.55000 -0.90	162.80	161.50	162.80	2,205
27 Oct 17	162.45000 +1.30	162.80	161.40	162.45	1,781
26 Oct 17	161.14999 +1.35	161.70	159.10	159.10	1,712
25 Oct 17	159.80000 -2.00	161.60	159.05	161.40	2,506
24 Oct 17	161.80000 +0.45	162.00	160.90	161.00	2,017
23 Oct 17	161.35001 +1.60	161.40	160.15	160.50	2,521
20 Oct 17	159.75000 +2.05	159.75	158.50	158.50	3,247
19 Oct 17	157.70000 -1.85	159.20	157.45	159.20	2,115
18 Oct 17	159.55000 +0.05	160.10	158.90	159.70	2,374
17 Oct 17	159.50000 +0.25	160.15	159.35	159.95	2,551
16 Oct 17	159.25000 +1.05	159.60	158.90	159.45	4,082
13 Oct 17	158.20000 +0.55	158.35	157.00	158.00	2,262
12 Oct 17	157.64999 -0.65	158.35	157.45	158.20	1,704
11 Oct 17	158.30000 -0.65	159.45	157.40	159.20	3,450
10 Oct 17	158.95000 -0.55	159.80	158.75	159.05	3,705
09 Oct 17	159.50000 +0.60	160.20	159.40	160.05	2,193
06 Oct 17	158.89999 -0.70	160.75	158.90	160.00	2,628
05 Oct 17	159.60001 +1.20	159.60	157.50	157.50	4,793
04 Oct 17	158.39999 +1.60	158.50	157.55	158.00	2,400
02 Oct 17	156.80000 +2.10	156.95	155.80	156.25	4,171
29 Sep 17	154.70000 -0.65	155.90	154.40	155.45	1,380
28 Sep 17	155.35001 -0.30	156.40	154.75	156.40	2,737
27 Sep 17	155.64999 +0.60	156.25	154.55	154.55	2,891
26 Sep 17	155.05000 +1.90	155.05	153.80	154.25	3,098
25 Sep 17	153.14999 +1.20	153.35	152.30	152.95	2,748
22 Sep 17	151.95000 -1.95	153.25	151.85	153.00	1,661
21 Sep 17	153.89999 +0.90	154.60	153.70	154.00	1,668
20 Sep 17	153.00000 +0.60	153.10	152.10	152.10	1,097
19 Sep 17	152.39999 +0.90	152.45	150.90	150.90	3,530
18 Sep 17	151.50000 +1.35	151.50	150.65	151.45	2,633
15 Sep 17	150.14999 -0.25	150.20	148.90	150.20	5,171
14 Sep 17	150.39999 +0.00	151.55	150.25	150.35	3,210
13 Sep 17	150.39999 +1.70	150.40	148.00	148.70	2,656
12 Sep 17	148.70000 +0.15	149.75	148.70	149.45	4,159
11 Sep 17	148.55000 +2.95	149.35	146.60	146.60	3,194
08 Sep 17	145.60001 +1.35	145.85	143.30	144.50	9,612
07 Sep 17	144.25000 -3.90	148.45	144.15	148.05	13,645
06 Sep 17	148.14999 -1.55	149.00	148.10	148.70	2,361
05 Sep 17	149.70000 -1.65	151.90	149.60	151.10	2,039
04 Sep 17	151.35001 -0.80	151.80	150.60	151.35	4,386
01 Sep 17	152.14999 +0.05	153.15	151.30	152.50	3,466
31 Aug 17	152.10001 +1.25	152.80	151.40	151.40	3,179
30 Aug 17	150.85001 +3.05	150.85	149.65	149.90	3,108
29 Aug 17	147.80000 -1.50	148.70	146.80	148.70	8,362
28 Aug 17	149.30000 -1.70	151.10	149.15	150.90	6,079
25 Aug 17	151.00000 -0.05	152.05	150.80	151.15	1,686
24 Aug 17	151.05000 -1.40	153.20	151.05	153.20	2,283
23 Aug 17	152.45000 -0.05	153.40	152.15	153.10	3,173
22 Aug 17	152.50000 +1.90	152.55	151.30	151.70	1,053
21 Aug 17	150.60001 -0.90	151.40	150.25	151.10	1,615
18 Aug 17	151.50000 -0.50	151.50	149.85	151.15	3,931
17 Aug 17	152.00000 -0.30	152.95	151.30	151.30	2,044
16 Aug 17	152.30000 +0.80	152.40	151.75	151.90	1,622
15 Aug 17	151.50000 +1.00	152.25	151.25	151.60	2,859
14 Aug 17	150.50000 +0.90	150.50	148.75	149.00	1,473
11 Aug 17	149.60001 -1.60	150.00	148.90	149.60	4,488
10 Aug 17	151.20000 +0.05	151.85	150.20	151.80	3,157
09 Aug 17	151.14999 -0.70	151.30	149.25	150.25	4,601
08 Aug 17	151.85001 +1.40	151.85	149.95	150.95	3,301
07 Aug 17	150.45000 -1.80	151.35	149.60	151.20	9,471
04 Aug 17	152.25000 +2.55	152.55	150.55	150.60	3,338
03 Aug 17	149.70000 -0.20	150.45	149.50	149.85	2,292
02 Aug 17	149.89999 +1.35	149.90	148.95	149.40	3,679
01 Aug 17	148.55000 +0.25	148.90	148.00	148.50	6,738
31 Jul 17	148.30000 +0.70	148.70	148.20	148.50	1,445
28 Jul 17	147.60001 -0.40	148.10	146.65	148.00	2,083
27 Jul 17	148.00000 -0.80	148.50	147.50	148.00	3,107
26 Jul 17	148.80000 +0.20	149.20	148.15	148.90	1,601
25 Jul 17	148.60001 +1.40	148.65	147.00	147.45	1,941
24 Jul 17	147.20000 +0.20	147.35	146.70	147.10	2,421
21 Jul 17	147.00000 +0.00	147.65	146.75	147.10	5,011
20 Jul 17	147.00000 -1.40	149.95	147.00	149.00	1,938
19 Jul 17	148.39999 +1.45	148.80	147.40	147.40	682
18 Jul 17	146.95000 -1.45	148.20	146.50	148.00	4,918
17 Jul 17	148.39999 +1.15	148.70	147.50	148.50	5,002
14 Jul 17	147.25000 -1.70	149.30	147.15	149.00	2,954
13 Jul 17	148.95000 +0.30	149.75	148.45	149.00	2,085
12 Jul 17	148.64999 +1.10	148.95	147.70	147.90	4,993
11 Jul 17	147.55000 -2.70	149.90	147.50	149.90	4,546
10 Jul 17	150.25000 +0.65	150.80	149.90	150.15	2,888
07 Jul 17	149.60001 -0.50	150.30	148.65	149.50	3,835
06 Jul 17	150.10001 -1.90	151.85	150.10	151.85	2,483
05 Jul 17	152.00000 +0.15	152.30	151.00	151.35	2,969
04 Jul 17	151.85001 +0.10	151.90	151.20	151.30	843
03 Jul 17	151.75000 +3.25	151.90	148.90	149.25	3,975
30 Jun 17	148.50000 -0.40	149.35	148.00	148.00	2,879
29 Jun 17	148.89999 -0.55	150.50	148.75	149.65	8,699
28 Jun 17	149.45000 +0.75	149.45	147.00	147.50	5,813
27 Jun 17	148.70000 -0.45	150.10	147.85	149.50	5,698
26 Jun 17	149.14999 -0.70	150.45	149.15	149.50	3,601
23 Jun 17	149.85001 -1.90	151.95	149.85	151.20	4,051
22 Jun 17	151.75000 -0.70	153.25	150.95	151.60	2,678
21 Jun 17	152.45000 -1.25	153.45	152.45	153.05	2,532
20 Jun 17	153.70000 +0.00	154.50	153.20	154.00	1,158
19 Jun 17	153.70000 +1.10	153.90	152.05	152.95	2,762
16 Jun 17	152.60001 +0.00	153.85	152.05	153.00	2,079
15 Jun 17	152.60001 +1.60	153.20	151.85	153.00	3,888
14 Jun 17	151.00000 -1.70	153.35	150.45	153.00	4,809
13 Jun 17	152.70000 +1.20	152.90	151.95	152.25	2,909
12 Jun 17	151.50000 +0.85	152.20	151.00	151.20	2,615
09 Jun 17	150.64999 +1.25	150.90	148.90	149.30	3,925
08 Jun 17	149.39999 +1.60	149.90	147.60	148.20	5,193
07 Jun 17	147.80000 +0.35	148.40	147.20	147.20	3,346
06 Jun 17	147.45000 -0.05	148.60	147.20	147.80	2,210
02 Jun 17	147.50000 +0.70	149.20	147.15	148.70	5,852
01 Jun 17	146.80000 +0.00	147.95	146.80	147.20	6,494
31 May 17	146.80000 -0.50	147.95	146.50	147.90	6,152
30 May 17	147.30000 -1.20	149.15	147.10	149.00	7,822
29 May 17	148.50000 +0.75	149.00	148.15	148.35	2,858
26 May 17	147.75000 +0.60	148.30	146.95	147.25	3,613
25 May 17	147.14999 -0.55	147.55	146.80	147.30	1,751
24 May 17	147.70000 +0.65	148.50	147.20	148.20	4,950
23 May 17	147.05000 +0.80	147.85	146.70	147.00	6,443
22 May 17	146.25000 +0.35	147.85	145.95	146.90	9,066
19 May 17	145.89999 +0.45	145.95	144.25	145.50	8,079
18 May 17	145.45000 -0.55	146.20	144.35	145.85	10,407
17 May 17	146.00000 -1.65	146.65	144.90	146.50	12,398
16 May 17	147.64999 -1.75	149.00	147.30	149.00	8,201
15 May 17	149.39999 +0.40	149.95	148.65	149.60	10,602
12 May 17	149.00000 -0.80	150.35	148.55	149.85	6,562
11 May 17	149.80000 -0.80	150.75	149.30	150.75	4,993
10 May 17	150.60001 -0.40	150.65	149.50	150.40	7,776
09 May 17	151.00000 -0.15	152.00	150.75	151.65	6,027
08 May 17	151.14999 +0.00	152.35	150.10	151.90	14,353
05 May 17	151.14999 -1.60	152.55	151.10	151.75	9,453
04 May 17	152.75000 +0.20	153.75	152.65	153.45	5,399
03 May 17	152.55000 +0.35	152.70	151.65	152.05	5,195
02 May 17	152.20000 +0.40	152.30	151.05	151.70	9,555
28 Apr 17	151.80000 -1.05	153.45	151.70	153.45	4,894
27 Apr 17	152.85001 -1.85	154.40	152.30	153.95	10,145
26 Apr 17	154.70000 +1.40	154.70	153.05	153.05	3,599
25 Apr 17	153.30000 +1.65	153.90	152.25	152.50	4,923
24 Apr 17	151.64999 -1.85	152.90	151.65	152.60	12,113
21 Apr 17	153.50000 +1.45	154.55	153.40	154.25	3,024
20 Apr 17	152.05000 -0.45	152.40	151.25	151.95	4,769
19 Apr 17	152.50000 -0.30	153.60	152.30	152.95	2,766
18 Apr 17	152.80000 -2.20	154.80	152.70	154.80	6,674
13 Apr 17	155.00000 -0.40	155.50	154.55	155.10	2,898
12 Apr 17	155.39999 +0.10	156.75	155.20	156.30	2,651
11 Apr 17	155.30000 -1.50	157.35	155.30	157.15	2,702
10 Apr 17	156.80000 +0.35	157.55	156.80	157.40	2,500
07 Apr 17	156.45000 +0.25	156.85	155.70	156.40	4,297
06 Apr 17	156.20000 -0.55	156.20	154.90	155.00	6,917
05 Apr 17	156.75000 +0.25	157.50	156.05	156.50	4,168
04 Apr 17	156.50000 +1.00	156.65	156.00	156.10	1,892
03 Apr 17	155.50000 -0.90	156.95	155.50	156.70	7,332
31 Mar 17	156.39999 +0.60	156.85	155.95	156.20	3,918
30 Mar 17	155.80000 +0.50	156.05	154.70	155.25	5,035
29 Mar 17	155.30000 +0.95	156.70	155.20	156.10	5,790
28 Mar 17	154.35001 +0.70	155.25	153.10	154.50	5,957
27 Mar 17	153.64999 -3.35	154.30	152.25	154.20	10,656
24 Mar 17	157.00000 -1.70	158.05	156.80	158.05	2,894
23 Mar 17	158.70000 +1.75	158.70	156.80	156.90	3,720
22 Mar 17	156.95000 -0.65	157.05	155.60	156.35	12,543
21 Mar 17	157.60001 -3.15	159.85	156.55	159.75	14,990
20 Mar 17	160.75000 +0.05	161.10	159.65	160.65	9,009
17 Mar 17	160.70000 -1.45	162.30	160.40	161.75	9,529
16 Mar 17	162.14999 -1.65	163.70	162.00	163.45	6,579
15 Mar 17	163.80000 +0.00	164.95	163.40	164.50	4,514
14 Mar 17	163.80000 -0.80	165.40	163.70	165.40	8,434
13 Mar 17	164.60001 -0.20	165.00	163.05	163.85	11,630
10 Mar 17	164.80000 -0.90	166.50	164.40	166.00	6,146
09 Mar 17	165.70000 -0.30	166.40	165.15	166.40	6,315
08 Mar 17	166.00000 +0.05	166.90	165.55	165.60	8,223
07 Mar 17	165.95000 +0.75	166.20	165.35	165.70	4,800
06 Mar 17	165.20000 -1.05	166.15	164.50	165.50	7,254
03 Mar 17	166.25000 -1.20	167.10	165.80	167.00	8,356
02 Mar 17	167.45000 +1.60	169.35	167.30	168.20	10,850
01 Mar 17	165.85001 +4.40	166.50	163.05	163.25	18,632
28 Feb 17	161.45000 +0.70	162.05	160.85	161.30	7,964
27 Feb 17	160.75000 +0.70	161.95	160.75	161.45	11,971
24 Feb 17	160.05000 -0.20	160.85	159.35	160.50	5,788
23 Feb 17	160.25000 -0.20	161.00	159.75	160.90	7,001
22 Feb 17	160.45000 -0.25	161.30	160.10	160.90	5,221
21 Feb 17	160.70000 +1.45	161.00	159.65	159.90	14,774
20 Feb 17	159.25000 +1.80	159.60	159.10	159.40	8,257
17 Feb 17	157.45000 +1.25	157.70	156.50	157.60	6,089
16 Feb 17	156.20000 -1.55	158.05	155.60	158.05	6,332
15 Feb 17	157.75000 +0.70	159.00	157.10	158.30	9,361
14 Feb 17	157.05000 +1.20	157.05	155.85	156.55	6,471
13 Feb 17	155.85001 +1.95	156.25	154.35	154.95	3,955
10 Feb 17	153.89999 +0.15	155.10	153.90	154.45	4,620
09 Feb 17	153.75000 +1.45	153.75	152.20	152.85	4,326
08 Feb 17	152.30000 -0.25	153.60	151.60	153.10	8,739
07 Feb 17	152.55000 +0.25	153.65	152.55	153.15	4,228
06 Feb 17	152.30000 +0.20	153.15	152.25	152.75	4,622
03 Feb 17	152.10001 +1.55	152.75	151.00	151.85	6,981
02 Feb 17	150.55000 -2.15	152.45	150.05	151.45	6,446
01 Feb 17	152.70000 +1.35	153.65	152.40	152.85	9,400
31 Jan 17	151.35001 -1.50	154.00	151.30	154.00	3,247
30 Jan 17	152.85001 -0.15	154.25	152.85	153.55	3,310
27 Jan 17	153.00000 -1.40	154.95	152.90	154.75	8,109
26 Jan 17	154.39999 +3.25	154.65	153.30	153.50	9,223
25 Jan 17	151.14999 +2.35	151.15	150.00	150.10	6,128
24 Jan 17	148.80000 +0.40	148.90	147.60	148.00	3,751
23 Jan 17	148.39999 -1.55	149.60	147.75	148.95	13,734
20 Jan 17	149.95000 -0.50	150.90	149.60	149.75	6,517
19 Jan 17	150.45000 +0.50	151.80	150.15	150.50	4,225
18 Jan 17	149.95000 -0.20	150.50	149.10	149.70	3,291
17 Jan 17	150.14999 -2.80	152.25	149.90	152.25	8,754
16 Jan 17	152.95000 -0.20	153.35	152.60	152.85	6,704
13 Jan 17	153.14999 +2.55	153.60	151.00	151.55	6,852
12 Jan 17	150.60001 -3.85	152.90	150.25	152.90	4,819
11 Jan 17	154.45000 +1.20	155.05	152.65	153.25	3,936
10 Jan 17	153.25000 -0.65	153.70	152.45	153.30	4,809
09 Jan 17	153.89999 -0.90	155.75	153.70	155.60	4,254
06 Jan 17	154.80000 +1.10	155.30	153.95	154.50	3,294
05 Jan 17	153.70000 -2.20	156.80	153.40	155.50	6,584
04 Jan 17	155.89999 -1.40	157.80	155.90	157.80	3,629
03 Jan 17	157.30000 +0.00	159.00	156.60	157.15	7,837
02 Jan 17	157.30000 +3.30	157.30	155.05	155.45	6,185
30 Dec 16	154.00000 -1.80	155.35	148.10	155.15	15,055
29 Dec 16	155.80000 -3.60	157.45	155.80	156.90	3,968
28 Dec 16	159.39999 +0.75	159.40	157.55	157.85	5,407
27 Dec 16	158.64999 +1.15	158.65	157.55	158.60	6,648
23 Dec 16	157.50000 -0.80	159.50	157.50	158.80	2,035
22 Dec 16	158.30000 -1.70	159.10	157.90	159.10	2,231
21 Dec 16	160.00000 +0.15	160.35	158.60	160.35	3,475
20 Dec 16	159.85001 +1.50	160.40	159.40	159.40	3,621
19 Dec 16	158.35001 +0.35	158.95	157.65	158.15	6,361
16 Dec 16	158.00000 -2.30	159.70	157.70	159.00	5,774
15 Dec 16	160.30000 +5.15	160.30	157.20	157.95	6,072
14 Dec 16	155.14999 -1.00	157.15	155.15	156.65	4,113
13 Dec 16	156.14999 -0.90	157.05	155.60	156.55	4,983
12 Dec 16	157.05000 +2.20	157.05	154.65	156.40	10,376
09 Dec 16	154.85001 +0.35	156.20	154.30	154.30	7,894
08 Dec 16	154.50000 +3.50	155.85	152.05	152.85	7,793
07 Dec 16	151.00000 +1.10	151.10	150.20	150.30	6,891
06 Dec 16	149.89999 +0.90	149.90	148.55	149.00	3,096
05 Dec 16	149.00000 +0.30	150.80	148.55	150.70	5,036
02 Dec 16	148.70000 -1.35	150.50	148.70	150.00	5,537
01 Dec 16	150.05000 +0.35	150.40	148.00	148.70	4,191
30 Nov 16	149.70000 +0.70	149.85	148.05	148.10	2,482
29 Nov 16	149.00000 -0.60	149.05	147.85	148.40	3,316
28 Nov 16	149.60001 +0.45	149.60	147.90	148.50	5,141
25 Nov 16	149.14999 -1.45	150.35	148.80	150.00	6,379
24 Nov 16	150.60001 +1.20	151.00	149.65	150.25	3,507
23 Nov 16	149.39999 -0.15	151.00	149.00	149.60	4,610
22 Nov 16	149.55000 +0.85	149.90	149.05	149.60	3,194
21 Nov 16	148.70000 -0.40	149.00	148.05	149.00	4,155
18 Nov 16	149.10001 +0.80	149.80	148.50	149.50	3,886
17 Nov 16	148.30000 +1.80	148.30	146.20	146.40	6,885
16 Nov 16	146.50000 +0.45	147.30	145.95	147.30	2,936
15 Nov 16	146.05000 -1.35	147.20	145.30	147.15	5,235
14 Nov 16	147.39999 +3.90	147.75	145.30	146.00	8,118
11 Nov 16	143.50000 +2.45	143.60	141.65	143.15	6,003
10 Nov 16	141.05000 +5.20	142.30	137.85	138.30	17,934
09 Nov 16	135.85001 +3.00	135.85	128.20	129.45	9,856
08 Nov 16	132.85001 +0.65	133.50	132.00	132.00	4,392
07 Nov 16	132.20000 +3.25	132.50	129.95	131.75	4,287
04 Nov 16	128.95000 -0.60	130.40	128.30	129.65	1,181
03 Nov 16	129.55000 +0.55	130.25	128.30	128.60	1,130
02 Nov 16	129.00000 -1.35	129.80	128.90	129.05	1,469
01 Nov 16	130.35001 -1.04	132.20	130.35	132.20	2,318
31 Oct 16	131.38699 -1.16	132.11	131.39	131.90	1,269
28 Oct 16	132.55000 +0.40	132.65	131.55	132.65	2,041
27 Oct 16	132.14999 -0.05	132.50	131.55	131.70	2,365
26 Oct 16	132.20000 +0.35	132.30	130.85	131.65	3,408
25 Oct 16	131.85001 -0.85	133.50	131.85	132.00	5,113
24 Oct 16	132.70000 +1.05	133.05	132.45	132.55	2,209
21 Oct 16	131.64999 -0.85	132.75	131.30	132.75	2,463
20 Oct 16	132.50000 -0.05	132.50	131.45	132.20	2,692
19 Oct 16	132.55000 +1.20	132.95	131.10	131.35	1,345
18 Oct 16	131.35001 +0.10	132.05	130.95	131.40	1,669
17 Oct 16	131.25000 -0.05	132.00	130.90	131.00	1,547
14 Oct 16	131.30000 +2.20	131.30	130.00	130.40	2,867
13 Oct 16	129.10001 -2.55	131.35	128.90	130.80	1,991
12 Oct 16	131.64999 +1.60	131.70	130.30	130.45	1,851
11 Oct 16	130.05000 -0.30	131.00	130.05	130.70	547
10 Oct 16	130.35001 +0.95	130.45	129.25	129.30	1,377
07 Oct 16	129.39999 +1.00	129.40	128.55	129.25	1,665
06 Oct 16	128.39999 +0.15	129.25	128.30	129.00	1,156
05 Oct 16	128.25000 -0.45	128.35	127.40	127.75	2,356
04 Oct 16	128.70000 -0.60	129.80	128.60	129.20	2,478
30 Sep 16	129.30000 +0.10	129.40	128.00	128.10	2,901
29 Sep 16	129.20000 +0.40	129.75	129.00	129.50	363
28 Sep 16	128.80000 +0.00	130.30	128.70	129.65	1,773
27 Sep 16	128.80000 +0.45	129.15	128.55	128.75	1,180
26 Sep 16	128.35001 -1.40	129.25	127.80	129.25	4,650
23 Sep 16	129.75000 -0.50	131.00	129.75	131.00	2,742
22 Sep 16	130.25000 -0.50	130.95	130.25	130.65	2,308
21 Sep 16	130.75000 +0.85	130.95	130.20	130.95	1,076
20 Sep 16	129.89999 -0.60	131.50	129.65	130.35	1,775
19 Sep 16	130.50000 +0.30	130.90	130.00	130.15	746
16 Sep 16	130.20000 +0.10	130.95	129.85	130.15	2,083
15 Sep 16	130.10001 +0.10	130.30	129.50	129.60	1,838
14 Sep 16	130.00000 -0.75	131.50	129.85	130.70	1,839
13 Sep 16	130.75000 +0.15	132.60	130.00	132.30	2,913
12 Sep 16	130.60001 -2.05	130.70	129.10	129.55	5,649
09 Sep 16	132.64999 -0.15	132.95	132.35	132.90	747
08 Sep 16	132.80000 -0.25	133.45	132.00	133.00	2,484
07 Sep 16	133.05000 -0.35	134.40	133.05	133.90	3,036
06 Sep 16	133.39999 -1.95	135.55	133.00	135.00	2,354
05 Sep 16	135.35001 +0.55	135.40	134.80	135.40	870
02 Sep 16	134.80000 +1.45	134.95	134.10	134.80	1,272
01 Sep 16	133.35001 -0.60	135.60	133.35	135.10	3,323
31 Aug 16	133.95000 -0.55	135.00	133.95	135.00	4,755
30 Aug 16	134.50000 +0.75	134.75	133.30	134.00	860
29 Aug 16	133.75000 +1.80	133.80	131.60	131.60	2,619
26 Aug 16	131.95000 +0.30	132.45	131.05	131.65	6,078
25 Aug 16	131.64999 -0.35	132.00	131.30	132.00	2,234
24 Aug 16	132.00000 +0.30	132.30	131.55	131.80	2,922
23 Aug 16	131.70000 +0.55	131.75	130.65	131.60	2,075
22 Aug 16	131.14999 +0.00	132.30	130.80	131.80	1,992
19 Aug 16	131.14999 -0.40	131.50	130.75	131.30	1,499
18 Aug 16	131.55000 +0.15	132.10	131.35	132.10	1,791
17 Aug 16	131.39999 +0.30	131.40	130.45	130.80	1,787
16 Aug 16	131.10001 -0.90	132.15	130.00	131.75	3,443
15 Aug 16	132.00000 -0.15	132.95	131.80	132.70	2,620
12 Aug 16	132.14999 -0.05	132.85	131.20	132.50	3,433
11 Aug 16	132.20000 +0.85	132.20	131.05	131.95	2,379
10 Aug 16	131.35001 -0.90	132.30	131.10	132.00	3,220
09 Aug 16	132.25000 +1.50	132.25	131.20	131.60	2,086
08 Aug 16	130.75000 -0.15	132.15	130.70	130.70	3,130
05 Aug 16	130.89999 +2.25	130.95	128.55	129.00	1,500
04 Aug 16	128.64999 +0.45	129.60	128.50	129.30	962
03 Aug 16	128.20000 +0.40	128.70	127.55	128.10	1,855
02 Aug 16	127.80000 -1.80	128.90	127.70	128.55	2,222
01 Aug 16	129.60001 +0.55	130.70	128.90	129.95	5,073
29 Jul 16	129.05000 -0.95	130.80	128.70	130.80	2,238
28 Jul 16	130.00000 -1.55	131.10	129.90	130.60	3,593
27 Jul 16	131.55000 +0.05	131.75	131.00	131.75	1,381
26 Jul 16	131.50000 +0.30	131.55	130.70	131.20	1,513
25 Jul 16	131.20000 -0.20	132.25	131.20	131.85	4,614
22 Jul 16	131.39999 -0.65	131.40	130.75	131.20	2,184
21 Jul 16	132.05000 -0.85	133.00	132.05	132.75	3,879
20 Jul 16	132.89999 -0.30	134.05	132.75	133.65	5,459
19 Jul 16	133.20000 +0.80	133.20	132.10	132.10	1,702
18 Jul 16	132.39999 +0.65	132.70	132.00	132.20	3,282
15 Jul 16	131.75000 +0.25	132.40	130.50	131.25	2,331
14 Jul 16	131.50000 +0.70	132.45	131.35	131.70	2,670
13 Jul 16	130.80000 +0.60	131.00	130.45	130.70	2,492
12 Jul 16	130.20000 -0.10	130.60	129.80	130.25	4,808
11 Jul 16	130.30000 +0.50	130.75	129.85	130.50	2,231
08 Jul 16	129.80000 +1.20	130.20	128.15	128.45	1,814
07 Jul 16	128.60001 +0.35	129.20	128.40	128.40	3,172
06 Jul 16	128.25000 +0.00	128.70	127.30	128.30	1,294
05 Jul 16	128.25000 -1.15	129.40	128.10	129.40	1,692
04 Jul 16	129.39999 -0.10	130.00	129.40	129.95	1,505
01 Jul 16	129.50000 +1.00	130.70	129.50	130.70	2,310
30 Jun 16	128.50000 +1.60	128.55	127.55	128.20	3,568
29 Jun 16	126.90000 +1.40	127.65	126.00	127.05	2,017
28 Jun 16	125.50000 +0.45	127.20	125.20	126.15	4,585
27 Jun 16	125.05000 -1.55	126.60	124.50	126.60	7,448
24 Jun 16	126.60000 -1.45	128.25	124.20	124.25	11,460
23 Jun 16	128.05000 +0.10	128.05	127.05	127.20	2,458
22 Jun 16	127.95000 +1.05	127.95	127.05	127.80	1,032
21 Jun 16	126.90000 +1.00	126.90	125.20	125.40	2,901
20 Jun 16	125.90000 +0.85	125.90	124.95	125.40	2,306
17 Jun 16	125.05000 -0.40	126.50	125.00	126.45	3,021
16 Jun 16	125.45000 -1.00	125.65	123.80	124.25	3,620
15 Jun 16	126.45000 +1.05	126.50	125.95	126.20	2,648
14 Jun 16	125.40000 -0.05	126.15	124.85	125.30	3,444
13 Jun 16	125.45000 -0.25	126.25	124.90	125.15	7,897
10 Jun 16	125.70000 +0.55	125.95	124.60	125.95	1,432
09 Jun 16	125.15000 +0.25	125.55	124.85	125.45	2,407
08 Jun 16	124.90000 -0.80	125.10	124.30	124.60	4,194
07 Jun 16	125.70000 +0.50	125.70	125.05	125.05	989
06 Jun 16	125.20000 +1.60	125.50	124.25	124.70	2,385
03 Jun 16	123.60000 -3.35	127.75	123.50	127.75	3,280
02 Jun 16	126.95000 +0.60	127.20	126.25	127.20	1,263
01 Jun 16	126.35000 -2.10	127.15	126.00	127.15	4,413
31 May 16	128.45000 +0.25	129.40	128.45	129.30	1,410
30 May 16	128.20000 -0.15	129.50	128.20	129.50	480
27 May 16	128.35001 +0.50	128.85	127.50	128.25	1,574
26 May 16	127.85000 -1.75	129.35	127.85	129.30	1,390
25 May 16	129.60001 +1.20	130.15	129.00	129.45	3,689
24 May 16	128.39999 +2.25	128.40	126.15	126.20	2,317
23 May 16	126.15000 -0.80	127.20	125.95	126.45	2,891
20 May 16	126.95000 +2.00	126.95	125.70	126.20	2,065
19 May 16	124.95000 -0.50	126.35	124.95	126.00	3,450
18 May 16	125.45000 +1.15	125.65	124.10	124.10	2,253
17 May 16	124.30000 -2.70	125.85	124.30	125.60	3,959
13 May 16	127.00000 +1.55	127.00	125.60	126.30	1,959
12 May 16	125.45000 -0.55	125.95	125.00	125.40	2,091
11 May 16	126.00000 -1.05	127.35	126.00	127.25	2,400
10 May 16	127.05000 +2.55	127.05	125.60	126.05	3,183
09 May 16	124.50000 -1.35	127.40	124.50	127.20	1,840
06 May 16	125.85000 -1.00	126.30	125.25	125.85	1,418
05 May 16	126.85000 +1.40	126.95	126.00	126.00	753
04 May 16	125.45000 -0.15	126.40	124.60	125.80	2,827
03 May 16	125.60000 -1.55	127.05	125.35	127.05	3,153
02 May 16	127.15000 +0.45	128.40	127.00	127.30	4,875
29 Apr 16	126.70000 -3.30	128.85	126.70	128.85	2,810
28 Apr 16	130.00000 -0.10	130.00	129.05	129.80	1,695
27 Apr 16	130.10001 +0.20	130.20	129.55	130.15	2,587
26 Apr 16	129.89999 +0.65	130.20	129.30	130.20	2,707
25 Apr 16	129.25000 -0.10	130.00	129.20	130.00	3,970
22 Apr 16	129.35001 +0.20	130.00	127.65	128.45	2,819
21 Apr 16	129.14999 +0.60	129.80	128.25	129.35	4,949
20 Apr 16	128.55000 +0.40	128.70	127.95	128.30	2,348
19 Apr 16	128.14999 +0.75	128.60	127.20	127.85	2,709
18 Apr 16	127.40000 +0.70	127.40	126.00	126.00	1,253
15 Apr 16	126.70000 -1.10	128.00	126.70	127.90	2,166
14 Apr 16	127.80000 +0.85	128.00	127.35	127.90	3,177
13 Apr 16	126.95000 +2.90	127.15	125.45	125.45	4,890
12 Apr 16	124.05000 +0.45	124.35	123.00	123.90	2,240
11 Apr 16	123.60000 -0.35	124.60	123.20	123.80	3,204
08 Apr 16	123.95000 +0.50	125.50	123.95	124.35	1,450
07 Apr 16	123.45000 -0.70	124.90	123.30	124.25	1,042
06 Apr 16	124.15000 -0.75	125.40	123.45	125.10	2,299
05 Apr 16	124.90000 -0.65	125.65	124.85	125.10	2,050
04 Apr 16	125.55000 -0.35	127.15	125.55	126.75	2,214
01 Apr 16	125.90000 +1.05	125.90	123.30	124.70	5,117
31 Mar 16	124.85000 -1.35	125.85	124.85	125.75	1,726
30 Mar 16	126.20000 +0.45	126.50	125.50	125.90	2,829
29 Mar 16	125.75000 +0.70	126.85	125.65	126.20	1,477
24 Mar 16	125.05000 -1.90	126.40	125.05	126.40	1,435
23 Mar 16	126.95000 -0.30	127.90	126.40	127.60	2,364
22 Mar 16	127.25000 +0.90	127.25	126.10	126.50	674
21 Mar 16	126.35000 +0.80	126.90	125.80	126.30	2,358
18 Mar 16	125.55000 +0.60	127.00	125.45	126.80	3,755
17 Mar 16	124.95000 -1.70	125.05	122.85	124.80	6,919
16 Mar 16	126.65000 +0.80	127.15	126.20	127.00	4,484
15 Mar 16	125.85000 +0.10	125.85	125.00	125.60	2,908
14 Mar 16	125.75000 +0.40	126.80	125.75	126.40	4,180
11 Mar 16	125.35000 +1.30	126.45	124.90	125.20	3,455
10 Mar 16	124.05000 -1.75	129.25	123.60	127.00	4,174
09 Mar 16	125.80000 +0.60	126.75	125.55	126.10	5,336
08 Mar 16	125.20000 -0.85	125.70	124.85	125.30	3,869
07 Mar 16	126.05000 +1.65	126.45	125.40	125.85	5,145
04 Mar 16	124.40000 -0.80	125.50	124.25	125.35	1,980
03 Mar 16	125.20000 -0.80	125.80	124.40	125.50	2,133
02 Mar 16	126.00000 +1.50	126.50	125.75	126.40	3,283
01 Mar 16	124.50000 +0.90	125.00	123.80	123.80	6,268
29 Feb 16	123.60000 +1.75	123.60	120.00	120.55	7,387
26 Feb 16	121.85000 +2.85	121.85	120.00	120.40	2,378
25 Feb 16	119.00000 +1.85	119.50	118.35	119.00	2,362
24 Feb 16	117.15000 -2.10	119.30	116.85	119.30	2,315
23 Feb 16	119.25000 -0.55	120.50	118.75	119.15	2,652
22 Feb 16	119.80000 +2.00	120.40	119.00	119.05	2,818
19 Feb 16	117.80000 -0.30	118.45	116.40	118.20	2,832
18 Feb 16	118.10000 +1.85	119.45	116.55	117.50	3,965
17 Feb 16	116.25000 +1.15	116.50	115.10	115.10	1,738
16 Feb 16	115.10000 -0.90	116.55	114.85	116.55	2,133
15 Feb 16	116.00000 +2.55	116.45	115.50	115.60	4,561
12 Feb 16	113.45000 +3.90	113.45	111.10	111.15	3,975
11 Feb 16	109.55000 -4.45	112.00	108.45	112.00	9,929
10 Feb 16	114.00000 +2.35	115.60	113.30	113.30	1,957
09 Feb 16	111.65000 -0.40	113.30	110.80	113.05	7,212
08 Feb 16	112.05000 -1.10	113.85	111.55	113.85	5,494
05 Feb 16	113.15000 +0.05	114.30	113.05	113.60	3,294
04 Feb 16	113.10000 +0.60	114.60	111.55	114.20	3,509
03 Feb 16	112.50000 -3.40	116.25	111.50	115.30	8,119
02 Feb 16	115.90000 -1.95	117.90	115.35	117.90	1,248
01 Feb 16	117.85000 -0.10	120.10	117.50	119.55	5,788
29 Jan 16	117.95000 +3.95	117.95	115.10	116.30	2,330
28 Jan 16	114.00000 -2.60	116.00	113.70	116.00	3,122
27 Jan 16	116.60000 +0.20	116.70	115.00	115.00	1,185
26 Jan 16	116.40000 +0.50	116.80	113.55	113.70	4,039
25 Jan 16	115.90000 -1.55	117.60	115.40	117.30	7,114
22 Jan 16	117.45000 +1.55	118.40	116.85	117.60	5,553
21 Jan 16	115.90000 +1.35	116.70	113.35	114.15	9,332
20 Jan 16	114.55000 -2.95	115.50	114.00	115.00	4,574
19 Jan 16	117.50000 +1.90	118.25	116.60	118.25	4,179
18 Jan 16	115.60000 +1.00	116.70	115.05	116.25	6,960
15 Jan 16	114.60000 -2.75	117.35	113.95	117.20	3,576
14 Jan 16	117.35000 -0.50	118.10	114.75	117.50	7,885
13 Jan 16	117.85000 -0.65	120.15	117.45	119.45	2,790
12 Jan 16	118.50000 +0.50	120.30	117.45	117.45	9,038
11 Jan 16	118.00000 -0.75	119.60	117.85	118.00	4,565
08 Jan 16	118.75000 -0.95	121.10	118.75	120.50	2,844
07 Jan 16	119.70000 -1.55	120.25	117.75	120.15	6,903
06 Jan 16	121.25000 -0.85	121.75	120.25	121.50	1,745
05 Jan 16	122.10000 +2.40	122.40	120.60	121.00	2,840
04 Jan 16	119.70000 -2.25	120.20	118.65	120.00	8,784
30 Dec 15	121.95000 -0.40	123.30	121.95	122.95	1,088
29 Dec 15	122.35000 +1.20	123.10	121.15	121.15	4,856
28 Dec 15	121.15000 -1.60	122.40	120.35	122.40	1,462
23 Dec 15	122.75000 +2.80	122.90	122.00	122.30	1,746
22 Dec 15	119.95000 +0.95	120.90	119.30	120.90	3,972
21 Dec 15	119.00000 -2.55	121.40	119.00	120.40	4,243
18 Dec 15	121.55000 -3.30	123.65	121.45	122.80	8,219
17 Dec 15	124.85000 +1.95	125.50	124.65	125.00	8,098
16 Dec 15	122.90000 +0.05	124.40	122.90	123.55	2,496
15 Dec 15	122.85000 +4.55	122.85	119.70	119.70	3,644
14 Dec 15	118.30000 -0.05	119.90	117.40	119.90	4,104
11 Dec 15	118.35000 -2.95	120.75	118.00	120.75	5,698
10 Dec 15	121.30000 -0.05	121.30	119.80	120.00	3,608
09 Dec 15	121.35000 -2.50	122.80	121.00	122.60	1,743
08 Dec 15	123.85000 -1.00	124.95	123.05	124.85	1,912
07 Dec 15	124.85000 +0.80	127.15	124.85	125.90	4,397
04 Dec 15	124.05000 +1.10	124.05	121.50	122.60	7,982
03 Dec 15	122.95000 -5.70	129.25	122.95	128.00	9,050
02 Dec 15	128.64999 +1.65	129.30	128.25	128.50	2,613
01 Dec 15	127.00000 -0.05	127.65	126.45	127.65	3,051
30 Nov 15	127.05000 -0.50	128.00	126.60	127.15	3,575
27 Nov 15	127.55000 +0.00	128.15	127.05	127.60	1,072
26 Nov 15	127.55000 -0.45	128.30	127.15	127.15	2,257
25 Nov 15	128.00000 +1.60	128.60	127.15	127.25	973
24 Nov 15	126.40000 -2.40	128.20	126.20	128.20	2,016
23 Nov 15	128.80000 +0.45	128.95	127.80	128.90	2,502
20 Nov 15	128.35001 +1.55	128.60	127.70	128.00	2,226
19 Nov 15	126.80000 +1.30	129.00	126.75	127.70	5,240
18 Nov 15	125.50000 +0.25	125.65	124.05	125.10	2,756
17 Nov 15	125.25000 +2.25	125.75	124.45	125.20	2,925
16 Nov 15	123.00000 -0.75	123.60	122.30	122.60	2,354
13 Nov 15	123.75000 -0.85	124.40	122.50	123.65	3,436
12 Nov 15	124.60000 -0.60	126.45	123.40	126.00	5,650
11 Nov 15	125.20000 -0.05	126.45	125.10	125.10	961
10 Nov 15	125.25000 +0.75	125.75	124.65	124.75	1,936
09 Nov 15	124.50000 -1.75	127.80	124.50	127.20	6,204
06 Nov 15	126.25000 +0.30	127.55	125.30	126.05	1,998
05 Nov 15	125.95000 -0.60	127.15	125.85	127.15	2,592
04 Nov 15	126.55000 +0.50	127.10	126.00	126.30	4,632
03 Nov 15	126.05000 +1.80	126.45	125.10	125.60	1,645
02 Nov 15	124.25000 -0.05	124.25	123.35	123.35	2,518
30 Oct 15	124.30000 -1.50	126.20	124.25	126.20	3,344
29 Oct 15	125.80000 +2.55	126.35	125.05	126.35	2,375
28 Oct 15	123.25000 +0.05	123.55	122.25	123.10	4,177
27 Oct 15	123.20000 -0.65	124.35	122.95	124.10	2,832
26 Oct 15	123.85000 -1.15	125.90	123.70	124.60	7,402
23 Oct 15	125.00000 +3.35	125.55	123.55	123.80	2,095
22 Oct 15	121.65000 +2.70	121.65	117.60	117.95	1,979
21 Oct 15	118.95000 +1.60	119.25	117.85	118.75	1,148
20 Oct 15	117.35000 -0.60	118.15	117.25	118.15	555
19 Oct 15	117.95000 -0.05	118.90	117.60	117.75	2,997
16 Oct 15	118.00000 +1.95	118.55	117.15	117.15	1,425
15 Oct 15	116.05000 +0.70	116.40	115.05	115.05	2,638
14 Oct 15	115.35000 -1.45	116.15	115.00	116.00	2,868
13 Oct 15	116.80000 -0.70	117.40	116.65	117.40	1,035
12 Oct 15	117.50000 +0.40	117.50	116.65	117.40	1,755
09 Oct 15	117.10000 -0.75	119.00	117.00	119.00	3,738
08 Oct 15	117.85000 +0.05	117.95	116.40	117.20	5,764
07 Oct 15	117.80000 +0.85	118.70	116.45	117.00	2,754
06 Oct 15	116.95000 -0.40	118.30	116.95	118.00	2,331
05 Oct 15	117.35000 +3.35	117.75	115.25	115.65	3,709
02 Oct 15	114.00000 -1.90	116.95	112.90	116.50	4,786
01 Oct 15	115.90000 -0.35	118.10	115.90	118.00	6,581
30 Sep 15	116.25000 +2.40	116.40	115.00	115.70	3,358
29 Sep 15	113.85000 -0.90	115.95	113.60	113.90	3,591
28 Sep 15	114.75000 -1.75	116.40	114.75	116.30	1,466
25 Sep 15	116.50000 +2.65	117.35	116.00	116.60	2,709
24 Sep 15	113.85000 -1.50	115.85	113.20	115.45	3,786
23 Sep 15	115.35000 -0.50	116.85	115.25	115.90	3,469
22 Sep 15	115.85000 -1.00	117.45	115.55	117.45	3,095
21 Sep 15	116.85000 +2.05	116.90	114.00	114.45	3,550
18 Sep 15	114.80000 -2.45	115.70	113.65	115.70	11,624
17 Sep 15	117.25000 +0.05	117.95	116.65	117.55	1,629
16 Sep 15	117.20000 +0.60	118.25	116.65	117.80	4,098
15 Sep 15	116.60000 +0.70	116.70	115.45	116.00	2,094
14 Sep 15	115.90000 +0.45	116.95	115.50	115.75	3,428
11 Sep 15	115.45000 -0.40	116.30	115.15	116.30	4,837
10 Sep 15	115.85000 -3.05	117.95	115.85	117.20	5,690
09 Sep 15	118.90000 +1.45	120.85	118.75	120.25	6,484
08 Sep 15	117.45000 +0.55	118.90	117.40	117.40	12,386
07 Sep 15	116.90000 +0.20	118.30	116.25	117.90	3,050
04 Sep 15	116.70000 -3.25	118.40	116.45	118.35	10,284
03 Sep 15	119.95000 +3.10	120.30	118.10	118.20	6,989
02 Sep 15	116.85000 +0.05	117.95	116.35	117.10	6,292
01 Sep 15	116.80000 -2.55	117.50	116.10	117.30	12,327
31 Aug 15	119.35000 -0.95	121.10	119.15	120.60	9,157
28 Aug 15	120.30000 +0.50	121.30	119.10	120.70	13,905
27 Aug 15	119.80000 +6.65	120.00	117.85	117.90	9,732
26 Aug 15	113.15000 -3.55	115.20	112.10	112.60	20,637
25 Aug 15	116.70000 +4.05	117.40	113.05	113.20	17,244
24 Aug 15	112.65000 -6.90	114.00	106.75	112.70	56,790
21 Aug 15	119.55000 -4.80	122.50	119.45	122.00	22,429
20 Aug 15	124.35000 -2.25	126.45	124.00	126.00	6,090
19 Aug 15	126.60000 -1.80	128.40	126.50	128.40	5,878
18 Aug 15	128.39999 +0.85	129.10	128.15	128.70	745
17 Aug 15	127.55000 -0.65	129.70	127.35	129.35	2,110
14 Aug 15	128.20000 +0.90	128.40	126.80	127.55	2,604
13 Aug 15	127.30000 +1.15	128.50	126.65	127.50	5,602
12 Aug 15	126.15000 -3.05	128.50	126.00	128.50	4,075
11 Aug 15	129.20000 -0.60	130.80	127.60	130.80	12,267
10 Aug 15	129.80000 -0.75	130.00	129.00	129.85	3,944
07 Aug 15	130.55000 -1.10	132.20	130.45	131.40	1,073
06 Aug 15	131.64999 -0.65	132.15	131.10	131.70	2,334
05 Aug 15	132.30000 +2.05	132.55	131.05	131.05	2,270
04 Aug 15	130.25000 +0.15	130.50	129.05	130.00	2,044
03 Aug 15	130.10001 +0.35	130.85	129.50	130.40	3,716
31 Jul 15	129.75000 -0.60	132.10	128.85	130.85	5,833
30 Jul 15	130.35001 +0.40	130.85	129.80	130.75	1,723
29 Jul 15	129.95000 +1.70	130.30	129.55	130.00	2,825
28 Jul 15	128.25000 +1.35	128.85	127.50	127.65	2,542
27 Jul 15	126.90000 -2.40	129.00	126.85	129.00	5,718
24 Jul 15	129.30000 -0.85	131.00	129.20	129.85	5,527
23 Jul 15	130.14999 -1.30	131.80	129.65	131.80	3,744
22 Jul 15	131.45000 -0.25	131.80	130.20	131.00	4,351
21 Jul 15	131.70000 -1.40	133.80	131.70	133.80	5,016
20 Jul 15	133.10001 +0.65	133.40	132.50	133.30	5,036
17 Jul 15	132.45000 +1.15	132.90	131.40	132.35	3,067
16 Jul 15	131.30000 +1.80	132.05	131.00	131.00	5,315
15 Jul 15	129.50000 +0.95	129.70	127.55	128.65	3,396
14 Jul 15	128.55000 +0.45	129.10	127.50	128.80	5,830
13 Jul 15	128.10001 +3.05	128.10	125.30	125.35	5,348
10 Jul 15	125.05000 -0.40	125.95	124.50	125.95	6,592
09 Jul 15	125.45000 +1.45	125.75	123.60	123.70	4,708
08 Jul 15	124.00000 -0.95	126.00	124.00	125.00	3,701
07 Jul 15	124.95000 +1.15	125.70	124.35	124.35	4,312
06 Jul 15	123.80000 +0.10	124.20	123.00	123.50	3,915
03 Jul 15	123.70000 +0.05	124.25	123.15	124.25	1,354
02 Jul 15	123.65000 -0.45	124.80	123.50	124.60	5,155
01 Jul 15	124.10000 +1.20	124.75	123.00	123.60	4,292
30 Jun 15	122.90000 -0.75	123.75	122.20	122.80	4,752
29 Jun 15	123.65000 -1.90	125.05	123.65	124.25	5,628
26 Jun 15	125.55000 +0.35	125.55	124.25	124.80	2,689
25 Jun 15	125.20000 -0.30	126.00	124.70	125.20	2,923
24 Jun 15	125.50000 -0.70	126.55	125.50	126.10	3,029
23 Jun 15	126.20000 +1.60	127.10	125.90	126.20	2,812
22 Jun 15	124.60000 -0.90	125.90	124.45	124.90	7,412
19 Jun 15	125.50000 +1.00	126.50	125.15	125.45	4,947
18 Jun 15	124.50000 -0.15	124.50	122.65	123.05	5,296
17 Jun 15	124.65000 +0.45	124.65	123.75	124.40	2,244
16 Jun 15	124.20000 +0.20	124.30	122.05	122.85	7,237
15 Jun 15	124.00000 -0.65	125.00	123.55	124.90	4,620
12 Jun 15	124.65000 -0.95	126.80	124.10	125.70	2,434
11 Jun 15	125.60000 +0.90	126.20	124.50	124.50	3,578
10 Jun 15	124.70000 +0.30	124.70	122.75	123.55	5,330
09 Jun 15	124.40000 -0.35	124.55	122.30	123.50	18,395
08 Jun 15	124.75000 -2.10	126.80	124.70	126.80	8,445
05 Jun 15	126.85000 +0.85	128.15	125.50	126.05	5,074
04 Jun 15	126.00000 -1.10	127.70	125.60	127.10	4,922
03 Jun 15	127.10000 -1.05	129.70	127.00	128.40	19,572
02 Jun 15	128.14999 -3.80	131.20	127.85	131.20	15,157
01 Jun 15	131.95000 +1.05	132.00	130.50	131.25	3,310
29 May 15	130.89999 -1.60	132.55	130.70	132.55	3,589
28 May 15	132.50000 -0.20	133.10	131.55	132.60	3,981
27 May 15	132.70000 -0.05	133.25	131.50	131.50	4,543
26 May 15	132.75000 +1.40	133.10	131.55	132.50	4,399
22 May 15	131.35001 +0.70	131.90	129.60	130.70	4,198
21 May 15	130.64999 -0.90	131.40	130.40	131.40	3,039
20 May 15	131.55000 -0.05	132.90	131.35	132.00	2,725
19 May 15	131.60001 +3.25	131.95	129.30	129.30	4,350
18 May 15	128.35001 +1.55	128.45	126.80	127.40	1,862
15 May 15	126.80000 -0.60	129.85	126.80	128.40	9,758
14 May 15	127.40000 +0.45	128.00	126.00	126.50	2,027
13 May 15	126.95000 -1.90	129.95	126.95	129.35	7,262
12 May 15	128.85001 -3.40	130.75	128.30	130.75	7,161
11 May 15	132.25000 +1.00	133.60	132.20	132.70	4,302
08 May 15	131.25000 +3.65	131.50	129.20	130.00	3,957
07 May 15	127.60000 +0.55	127.95	125.10	126.55	6,893
06 May 15	127.05000 -3.40	129.15	126.60	128.85	9,743
05 May 15	130.45000 -0.30	131.95	130.00	131.80	4,770
04 May 15	130.75000 +3.60	130.95	129.30	129.90	13,518
30 Apr 15	127.15000 -0.25	127.90	125.25	127.90	12,249
29 Apr 15	127.40000 -1.35	129.80	126.40	129.60	12,453
28 Apr 15	128.75000 -1.25	129.95	128.25	129.85	4,524
27 Apr 15	130.00000 -0.90	132.00	129.85	130.80	4,850
24 Apr 15	130.89999 -0.70	132.20	130.70	131.50	4,761
23 Apr 15	131.60001 -0.65	133.40	131.35	132.80	4,188
22 Apr 15	132.25000 +0.45	132.40	130.35	131.45	3,928
21 Apr 15	131.80000 -0.45	133.90	131.80	133.15	6,031
20 Apr 15	132.25000 +1.70	132.40	130.35	130.75	7,306
17 Apr 15	130.55000 -2.25	132.65	130.10	132.65	8,785
16 Apr 15	132.80000 -1.90	134.90	132.05	133.90	6,438
15 Apr 15	134.70000 +0.55	135.45	134.00	134.40	4,625
14 Apr 15	134.14999 -1.70	136.80	132.65	136.35	5,092
13 Apr 15	135.85001 +0.55	136.60	135.10	135.50	8,908
10 Apr 15	135.30000 +1.30	136.25	134.70	135.00	9,215
09 Apr 15	134.00000 +1.00	134.00	132.80	133.30	13,655
08 Apr 15	133.00000 +0.95	133.00	131.60	132.15	4,082
07 Apr 15	132.05000 -0.60	133.00	131.45	131.95	15,034
02 Apr 15	132.64999 -0.70	132.75	131.70	132.75	5,142
01 Apr 15	133.35001 -1.95	134.95	133.25	133.90	6,698
31 Mar 15	135.30000 +0.95	135.95	134.75	135.30	8,793
30 Mar 15	134.35001 +2.85	134.35	132.80	132.80	8,913
27 Mar 15	131.50000 +0.15	132.60	131.00	132.50	6,944
26 Mar 15	131.35001 +0.45	131.35	127.55	130.00	23,824
25 Mar 15	130.89999 -2.00	132.50	130.60	131.80	17,730
24 Mar 15	132.89999 -0.25	133.10	132.20	132.70	5,905
23 Mar 15	133.14999 -1.30	135.20	132.30	135.20	16,523
20 Mar 15	134.45000 -1.85	136.75	134.15	136.25	12,546
19 Mar 15	136.30000 +0.70	137.15	135.75	136.15	4,334
18 Mar 15	135.60001 -0.60	136.80	135.25	136.80	5,189
17 Mar 15	136.20000 -1.10	137.85	135.55	137.35	5,918
16 Mar 15	137.30000 +0.50	138.30	136.45	137.30	7,831
13 Mar 15	136.80000 +0.30	138.00	136.30	137.70	4,996
12 Mar 15	136.50000 +0.30	136.50	135.40	135.95	7,423
11 Mar 15	136.20000 +2.20	136.20	134.15	134.20	8,111
10 Mar 15	134.00000 -0.55	135.85	133.70	135.30	8,115
09 Mar 15	134.55000 +0.15	134.85	132.90	134.00	10,244
06 Mar 15	134.39999 +1.95	135.80	132.60	132.95	8,515
05 Mar 15	132.45000 +2.25	132.45	130.80	131.10	7,269
04 Mar 15	130.20000 +0.35	130.95	129.65	130.50	10,964
03 Mar 15	129.85001 -1.65	132.15	129.85	131.30	7,149
02 Mar 15	131.50000 -0.40	132.50	130.35	132.40	8,052
27 Feb 15	131.89999 -0.50	132.50	131.55	132.50	8,479
26 Feb 15	132.39999 +1.20	132.50	130.90	131.30	5,831
25 Feb 15	131.20000 +0.05	131.95	130.80	131.20	7,669
24 Feb 15	131.14999 +1.25	131.20	129.90	130.20	2,163
23 Feb 15	129.89999 +0.20	132.00	129.80	130.90	7,601
20 Feb 15	129.70000 -0.15	130.50	129.60	129.95	7,057
19 Feb 15	129.85001 -1.05	130.90	129.05	130.00	5,488
18 Feb 15	130.89999 +0.55	131.30	130.45	131.00	3,345
17 Feb 15	130.35001 +0.25	130.70	129.55	130.25	2,331
16 Feb 15	130.10001 -0.45	130.50	129.80	130.40	3,393
13 Feb 15	130.55000 -0.70	132.40	130.50	131.35	5,024
12 Feb 15	131.25000 -1.30	133.20	131.05	132.60	5,196
11 Feb 15	132.55000 +0.30	133.00	131.65	131.80	5,769
10 Feb 15	132.25000 +0.60	133.30	131.45	132.15	6,616
09 Feb 15	131.64999 -1.85	133.00	131.15	132.80	9,126
06 Feb 15	133.50000 +3.40	133.65	130.45	130.90	10,336
05 Feb 15	130.10001 +0.05	130.20	128.70	129.70	6,711
04 Feb 15	130.05000 +1.85	130.05	129.05	129.50	3,795
03 Feb 15	128.20000 +0.50	130.25	128.20	129.70	6,009
02 Feb 15	127.70000 -0.55	128.05	126.35	128.05	8,688
30 Jan 15	128.25000 +0.20	129.60	127.35	129.15	4,424
29 Jan 15	128.05000 -2.10	129.00	127.20	128.65	16,143
28 Jan 15	130.14999 +0.15	131.85	129.90	130.95	11,870
27 Jan 15	130.00000 -1.85	133.40	129.35	133.40	12,078
26 Jan 15	131.85001 -0.80	132.95	131.45	132.40	10,415
23 Jan 15	132.64999 +2.20	135.10	132.30	132.50	19,207
22 Jan 15	130.45000 +3.20	130.95	127.00	127.65	11,996
21 Jan 15	127.25000 -1.45	129.25	126.45	128.65	19,011
20 Jan 15	128.70000 -0.55	130.00	128.20	129.75	12,006
19 Jan 15	129.25000 +0.70	129.50	128.55	129.50	11,183
16 Jan 15	128.55000 +0.75	128.65	126.50	126.95	7,996
15 Jan 15	127.80000 +2.95	128.00	125.40	126.50	13,964
14 Jan 15	124.85000 -3.15	126.70	124.30	125.45	9,731
13 Jan 15	128.00000 +1.65	128.25	125.45	125.45	6,683
12 Jan 15	126.35000 -0.25	127.70	125.35	126.45	13,325
09 Jan 15	126.60000 -1.40	129.00	126.50	128.35	10,349
08 Jan 15	128.00000 +2.15	128.35	126.65	127.00	9,861
07 Jan 15	125.85000 +2.35	125.85	123.75	124.30	9,401
06 Jan 15	123.50000 +0.15	124.70	123.10	123.25	5,415
05 Jan 15	123.35000 -0.60	125.35	123.00	124.90	13,790
02 Jan 15	123.95000 -1.25	126.10	123.95	125.90	7,455
30 Dec 14	125.20000 +0.35	125.40	124.50	125.00	2,363
29 Dec 14	124.85000 -0.20	125.25	123.75	125.25	6,311
23 Dec 14	125.05000 +1.35	125.40	124.05	124.60	4,885
22 Dec 14	123.70000 -0.40	124.30	123.45	123.75	8,189
19 Dec 14	124.10000 +1.25	125.00	123.00	124.90	10,292
18 Dec 14	122.85000 +4.90	123.05	121.30	121.60	15,259
17 Dec 14	117.95000 -1.00	118.10	116.75	117.30	7,853
16 Dec 14	118.95000 +1.15	118.95	113.80	117.25	16,358
15 Dec 14	117.80000 -1.00	119.10	116.60	118.20	20,231
12 Dec 14	118.80000 -2.90	121.35	118.65	121.35	6,164
11 Dec 14	121.70000 +0.10	122.00	119.80	120.20	9,975
10 Dec 14	121.60000 +0.90	122.00	121.25	121.25	9,909
09 Dec 14	120.70000 -3.50	123.35	119.30	123.30	14,535
08 Dec 14	124.20000 +1.80	124.65	122.70	123.00	9,882
05 Dec 14	122.40000 +2.20	122.75	120.85	120.85	8,800
04 Dec 14	120.20000 -1.40	122.60	120.00	122.10	17,165
03 Dec 14	121.60000 +1.00	122.25	121.25	121.40	4,907
02 Dec 14	120.60000 +0.80	120.70	119.50	119.65	4,731
01 Dec 14	119.80000 -0.05	119.80	118.60	119.40	7,002
28 Nov 14	119.85000 +0.50	119.95	118.55	119.50	14,140
27 Nov 14	119.35000 +0.95	119.40	118.50	118.85	3,080
26 Nov 14	118.40000 +0.00	119.10	118.05	118.85	7,619
25 Nov 14	118.40000 +0.35	118.90	118.30	118.75	5,277
24 Nov 14	118.05000 -0.30	119.00	118.05	118.20	12,848
21 Nov 14	118.35000 +2.05	118.50	116.50	116.55	6,468
20 Nov 14	116.30000 +0.60	116.50	115.50	115.90	6,474
19 Nov 14	115.70000 -1.10	116.70	115.70	116.60	6,112
18 Nov 14	116.80000 +0.15	116.90	116.20	116.70	7,175
17 Nov 14	116.65000 -0.60	116.90	115.55	116.00	9,099
14 Nov 14	117.25000 +0.05	118.15	117.20	117.80	8,841
13 Nov 14	117.20000 +0.65	117.50	116.60	117.50	4,917
12 Nov 14	116.55000 -0.05	116.70	115.90	116.25	3,625
11 Nov 14	116.60000 +0.35	117.50	116.60	117.15	5,877
10 Nov 14	116.25000 +0.40	116.65	115.15	115.45	9,306
07 Nov 14	115.85000 +0.55	117.50	115.00	116.20	5,979
06 Nov 14	115.30000 +1.05	115.75	114.05	114.60	4,258
05 Nov 14	114.25000 +1.65	115.00	113.40	113.95	9,171
04 Nov 14	112.60000 +0.20	113.10	112.15	112.55	5,729
03 Nov 14	112.40000 +0.60	112.85	111.80	112.30	4,623
31 Oct 14	111.80000 +1.60	113.05	111.50	111.90	13,083
30 Oct 14	110.20000 +0.70	111.40	110.00	110.95	4,734
29 Oct 14	109.50000 -0.30	110.70	109.50	110.45	4,525
28 Oct 14	109.80000 +0.05	110.45	109.55	110.30	4,917
27 Oct 14	109.75000 +0.45	110.70	109.55	110.70	4,948
24 Oct 14	109.30000 -0.65	109.95	109.05	109.90	3,589
23 Oct 14	109.95000 +0.20	110.10	108.30	109.35	14,014
22 Oct 14	109.75000 +0.50	110.25	109.20	109.40	20,926
21 Oct 14	109.25000 +1.95	109.25	106.95	107.00	5,450
20 Oct 14	107.30000 -0.30	108.50	107.10	108.50	5,910
17 Oct 14	107.60000 +1.85	107.60	105.30	105.70	11,223
16 Oct 14	105.75000 +0.45	106.30	103.55	105.50	16,851
15 Oct 14	105.30000 -4.30	109.25	104.30	109.25	11,773
14 Oct 14	109.60000 +1.35	109.70	107.05	107.50	7,924
13 Oct 14	108.25000 -1.75	108.85	106.80	107.65	6,982
10 Oct 14	110.00000 +0.30	110.10	107.15	108.15	12,829
09 Oct 14	109.70000 +1.70	110.30	108.80	109.45	7,362
08 Oct 14	108.00000 -1.05	108.55	107.35	108.45	5,117
07 Oct 14	109.05000 -1.95	110.50	109.05	110.40	4,090
06 Oct 14	111.00000 +2.45	111.95	111.00	111.50	4,208
02 Oct 14	108.55000 -0.75	108.85	107.80	108.20	5,961
01 Oct 14	109.30000 -0.65	109.95	109.00	109.70	5,012
30 Sep 14	109.95000 +1.20	110.40	109.00	109.20	4,204
29 Sep 14	108.75000 +0.60	109.50	108.00	109.50	5,758
26 Sep 14	108.15000 -0.10	108.75	107.30	108.00	4,603
25 Sep 14	108.25000 -1.25	110.45	108.25	109.60	7,838
24 Sep 14	109.50000 +1.10	109.55	108.30	108.50	4,065
23 Sep 14	108.40000 -0.25	108.70	107.70	108.70	2,911
22 Sep 14	108.65000 -1.55	109.65	108.65	109.20	9,588
19 Sep 14	110.20000 +1.10	110.85	109.80	110.20	5,019
18 Sep 14	109.10000 +1.35	109.40	108.50	108.50	12,397
17 Sep 14	107.75000 +1.00	107.85	107.00	107.35	3,231
16 Sep 14	106.75000 +0.20	106.90	106.15	106.90	1,833
15 Sep 14	106.55000 -0.25	106.60	105.60	105.85	3,096
12 Sep 14	106.80000 +0.60	107.15	106.50	106.95	3,294
11 Sep 14	106.20000 -0.25	106.90	106.00	106.85	5,050
10 Sep 14	106.45000 +0.10	106.65	105.35	105.80	2,696
09 Sep 14	106.35000 -0.45	107.90	106.25	107.50	8,673
08 Sep 14	106.80000 +0.30	107.20	106.45	106.95	4,398
05 Sep 14	106.50000 -0.05	107.00	106.05	106.95	5,058
04 Sep 14	106.55000 +1.25	106.70	104.80	105.15	4,816
03 Sep 14	105.30000 +0.55	106.00	105.00	105.45	8,804
02 Sep 14	104.75000 -0.10	105.45	104.50	105.20	12,710
01 Sep 14	104.85000 +0.85	104.95	104.30	104.75	8,150
29 Aug 14	104.00000 +0.70	104.00	103.25	103.80	2,171
28 Aug 14	103.30000 -0.25	103.75	103.00	103.75	1,720
27 Aug 14	103.55000 -0.05	104.10	103.35	103.65	6,419
26 Aug 14	103.60000 +0.15	104.00	103.20	103.45	4,650
25 Aug 14	103.45000 +0.65	103.75	103.05	103.05	3,287
22 Aug 14	102.80000 +0.10	103.60	102.50	102.95	9,858
21 Aug 14	102.70000 +1.20	102.70	101.80	102.00	4,713
20 Aug 14	101.50000 +0.05	101.75	101.25	101.60	3,298
19 Aug 14	101.45000 +0.15	102.00	101.05	101.50	7,351
18 Aug 14	101.30000 +1.35	101.35	100.75	101.00	8,664
15 Aug 14	99.95000 -0.35	102.05	99.95	101.40	10,392
14 Aug 14	100.30000 +0.81	100.30	99.23	99.85	4,076
13 Aug 14	99.49000 +0.18	100.30	98.96	99.55	4,612
12 Aug 14	99.31000 +0.42	99.45	98.55	99.00	3,488
11 Aug 14	98.89000 +2.63	98.89	97.61	97.89	2,226
08 Aug 14	96.26000 -0.34	96.63	95.31	96.00	1,352
07 Aug 14	96.60000 -0.20	97.34	96.21	96.74	1,541
06 Aug 14	96.80000 +0.55	97.04	95.20	96.15	1,776
05 Aug 14	96.25000 +0.45	97.05	96.25	96.84	5,572
04 Aug 14	95.80000 +2.10	95.84	94.76	95.25	1,911
01 Aug 14	93.70000 -1.00	94.04	92.51	93.70	7,045
31 Jul 14	94.70000 -0.35	95.57	94.60	95.57	2,726
30 Jul 14	95.05000 -0.40	95.45	94.85	95.45	1,404
29 Jul 14	95.45000 +0.60	96.00	95.21	95.77	663
28 Jul 14	94.85000 -0.33	95.29	94.62	95.00	948
25 Jul 14	95.18000 -0.17	96.30	94.96	96.00	2,178
24 Jul 14	95.35000 +0.06	95.69	95.20	95.20	2,606
23 Jul 14	95.29000 -0.11	95.76	94.91	94.91	2,331
22 Jul 14	95.40000 +0.65	95.99	94.77	95.47	3,382
21 Jul 14	94.75000 +0.00	94.95	94.22	94.95	1,796
18 Jul 14	94.75000 +0.19	94.75	93.55	93.75	2,470
17 Jul 14	94.56000 -0.19	94.85	94.35	94.85	809
16 Jul 14	94.75000 +0.19	95.46	94.61	95.00	1,524
15 Jul 14	94.56000 -0.05	94.98	94.26	94.98	1,059
14 Jul 14	94.61000 +0.32	95.09	94.56	94.88	2,132
11 Jul 14	94.29000 +0.19	94.75	94.00	94.72	307
10 Jul 14	94.10000 -0.15	94.50	93.35	94.26	2,596
09 Jul 14	94.25000 -0.25	94.74	94.21	94.53	508
08 Jul 14	94.50000 +0.05	94.98	94.01	94.89	604
07 Jul 14	94.45000 -0.85	95.45	94.45	95.45	1,879
04 Jul 14	95.30000 +0.40	95.65	94.52	95.65	919
03 Jul 14	94.90000 +1.59	95.02	93.30	93.30	1,165
02 Jul 14	93.31000 +0.16	93.49	92.86	93.35	1,924
01 Jul 14	93.15000 +0.75	93.15	91.56	92.40	1,100
30 Jun 14	92.40000 -0.73	93.60	92.36	93.01	1,868
27 Jun 14	93.13000 -0.06	93.78	92.55	92.55	607
26 Jun 14	93.19000 +0.28	93.55	92.98	93.23	390
25 Jun 14	92.91000 -0.18	93.55	92.76	93.05	585
24 Jun 14	93.09000 +0.08	93.67	92.86	93.18	3,733
23 Jun 14	93.01000 -0.74	93.94	93.01	93.75	2,182
20 Jun 14	93.75000 +0.45	94.64	93.41	93.65	2,465
19 Jun 14	93.30000 +0.79	94.00	93.21	93.49	1,964
18 Jun 14	92.51000 -0.54	93.44	92.49	93.44	2,254
17 Jun 14	93.05000 -0.19	93.96	92.90	92.90	2,018
16 Jun 14	93.24000 -1.05	94.19	92.85	93.50	2,896
13 Jun 14	94.29000 +0.24	94.30	93.75	94.30	1,374
12 Jun 14	94.05000 -0.77	95.64	93.91	95.19	2,653
11 Jun 14	94.82000 +0.12	95.64	94.42	94.65	3,337
10 Jun 14	94.70000 +0.50	94.83	94.10	94.48	3,056
09 Jun 14	94.20000 +0.00	94.74	93.85	93.85	1,454
06 Jun 14	94.20000 +0.45	94.37	93.76	94.37	694
05 Jun 14	93.75000 -0.04	94.59	93.35	93.80	3,196
04 Jun 14	93.79000 +0.35	93.79	93.10	93.20	1,271
03 Jun 14	93.44000 -0.50	94.25	92.98	93.94	1,588
02 Jun 14	93.94000 -0.16	94.55	93.66	94.25	5,058
30 May 14	94.10000 +0.51	94.48	93.67	94.45	1,348
29 May 14	93.59000 -0.21	94.18	93.59	94.10	613
28 May 14	93.80000 +0.00	94.10	93.74	93.80	1,598
27 May 14	93.80000 +0.41	93.82	93.10	93.40	2,216
26 May 14	93.39000 +0.39	93.40	93.08	93.40	2,454
23 May 14	93.00000 +0.01	93.53	93.00	93.35	2,662
22 May 14	92.99000 +0.34	93.14	92.70	92.70	1,626
21 May 14	92.65000 +0.02	92.90	92.00	92.21	1,608
20 May 14	92.63000 +0.49	93.05	92.58	93.04	947
19 May 14	92.14000 +0.14	92.82	92.00	92.43	2,237
16 May 14	92.00000 -0.15	92.42	91.79	92.39	1,215
15 May 14	92.15000 -1.10	93.35	92.00	92.95	3,218
14 May 14	93.25000 +0.35	93.68	92.95	93.29	2,111
13 May 14	92.90000 +0.35	93.12	92.23	92.50	1,249
12 May 14	92.55000 +0.46	92.98	92.26	92.78	817
09 May 14	92.09000 +0.44	92.09	91.22	91.70	2,567
08 May 14	91.65000 +0.56	92.09	91.50	91.75	1,713
07 May 14	91.09000 +0.94	91.20	89.11	89.75	2,333
06 May 14	90.15000 -0.87	91.65	89.55	91.65	2,573
05 May 14	91.02000 -1.38	92.70	90.90	92.70	3,081
02 May 14	92.40000 -0.64	94.08	92.40	93.35	1,744
30 Apr 14	93.04000 +0.09	93.46	92.57	93.34	971
29 Apr 14	92.95000 +0.94	93.15	92.20	92.20	2,965
28 Apr 14	92.01000 +0.21	92.59	91.85	92.40	1,857
25 Apr 14	91.80000 -0.38	92.04	91.50	92.04	1,361
24 Apr 14	92.18000 +0.55	92.50	92.05	92.05	993
23 Apr 14	91.63000 -0.17	92.36	91.63	92.20	1,219
22 Apr 14	91.80000 +0.23	91.85	91.15	91.85	1,865
17 Apr 14	91.57000 +0.77	91.58	90.70	91.15	2,320
16 Apr 14	90.80000 +1.60	90.80	89.60	89.60	2,404
15 Apr 14	89.20000 +0.83	89.39	88.75	88.90	1,101
14 Apr 14	88.37000 +0.57	88.59	87.43	87.85	1,994
11 Apr 14	87.80000 -1.35	88.40	87.41	88.40	5,872
10 Apr 14	89.15000 -0.10	89.79	89.15	89.79	1,398
09 Apr 14	89.25000 +0.21	89.63	89.16	89.20	1,174
08 Apr 14	89.04000 -1.09	89.55	88.90	89.55	2,009
07 Apr 14	90.13000 -1.31	90.48	90.00	90.48	1,335
04 Apr 14	91.44000 +0.77	91.44	90.76	90.99	1,712
03 Apr 14	90.67000 +0.40	90.85	90.20	90.68	44,305
02 Apr 14	90.27000 -0.27	91.19	90.27	90.70	704
01 Apr 14	90.54000 +0.05	90.99	90.36	90.42	1,588
31 Mar 14	90.49000 +0.30	90.57	89.90	90.20	3,405
28 Mar 14	90.19000 +0.49	90.72	89.53	89.53	1,169
27 Mar 14	89.70000 -0.45	89.72	89.20	89.60	893
26 Mar 14	90.15000 +0.09	90.75	90.00	90.39	2,334
25 Mar 14	90.06000 -0.22	90.50	89.47	90.28	4,375
24 Mar 14	90.28000 -0.61	91.47	90.26	91.15	7,197
21 Mar 14	90.89000 +1.19	91.00	90.16	90.31	1,133
20 Mar 14	89.70000 +1.05	90.06	88.60	88.67	1,860
19 Mar 14	88.65000 +0.40	88.95	88.50	88.50	1,441
18 Mar 14	88.25000 -0.15	89.14	88.21	88.80	5,799
17 Mar 14	88.40000 +0.16	88.83	88.10	88.10	6,107
14 Mar 14	88.24000 -1.07	89.42	87.99	89.02	5,121
13 Mar 14	89.31000 -0.45	90.29	89.31	89.62	3,059
12 Mar 14	89.76000 -0.16	90.14	89.21	89.75	4,612
11 Mar 14	89.92000 +1.12	90.19	88.66	89.85	5,397
10 Mar 14	88.80000 +0.46	88.90	87.00	88.05	3,075
07 Mar 14	88.34000 +1.48	88.50	87.00	87.00	3,084
06 Mar 14	86.86000 +0.56	87.09	86.20	86.78	3,139
05 Mar 14	86.30000 +0.45	86.78	85.74	86.20	4,630
04 Mar 14	85.85000 +2.03	85.89	84.52	85.00	1,943
03 Mar 14	83.82000 +0.32	84.61	82.66	83.65	5,588
28 Feb 14	83.50000 +0.55	83.75	82.70	83.20	2,098
27 Feb 14	82.95000 -0.04	83.02	82.59	83.02	2,834
26 Feb 14	82.99000 +0.37	83.49	82.61	83.10	4,453
25 Feb 14	82.62000 -0.07	82.74	82.00	82.60	3,785
24 Feb 14	82.69000 -0.01	83.06	82.35	82.35	1,678
21 Feb 14	82.70000 +0.57	82.85	82.32	82.84	602
20 Feb 14	82.13000 -1.18	82.89	82.00	82.50	3,085
19 Feb 14	83.31000 +0.01	83.55	83.00	83.55	2,256
18 Feb 14	83.30000 -1.15	84.36	83.30	84.00	753
17 Feb 14	84.45000 +0.80	84.46	83.73	84.39	433
14 Feb 14	83.65000 +0.36	83.99	83.45	83.45	2,059
13 Feb 14	83.29000 -0.39	83.29	82.25	83.10	3,448
12 Feb 14	83.68000 +1.20	84.18	83.30	83.30	1,236
11 Feb 14	82.48000 +0.43	82.78	82.25	82.78	1,284
10 Feb 14	82.05000 +0.26	82.85	82.05	82.85	4,513
07 Feb 14	81.79000 +1.29	82.19	81.00	81.70	1,923
06 Feb 14	80.50000 +0.39	81.34	80.10	80.38	2,007
05 Feb 14	80.11000 -0.64	80.77	79.92	80.69	3,340
04 Feb 14	80.75000 -0.54	80.96	80.11	80.30	7,845
03 Feb 14	81.29000 -1.41	83.50	80.62	82.99	3,657
31 Jan 14	82.70000 -0.30	83.38	82.36	83.38	2,557
30 Jan 14	83.00000 +1.19	83.00	81.79	81.90	4,627
29 Jan 14	81.81000 -0.25	82.50	81.38	82.50	1,620
28 Jan 14	82.06000 +0.45	82.75	81.80	81.85	5,763
27 Jan 14	81.61000 -0.68	82.23	81.21	81.95	9,974
24 Jan 14	82.29000 -0.93	83.29	81.51	83.29	9,760
23 Jan 14	83.22000 -1.65	85.00	83.22	85.00	2,897
22 Jan 14	84.87000 -0.05	85.45	84.78	85.10	984
21 Jan 14	84.92000 +0.08	85.50	84.75	85.49	1,050
20 Jan 14	84.84000 -0.06	85.20	84.57	85.20	2,199
17 Jan 14	84.90000 +0.59	85.00	84.56	84.95	1,813
16 Jan 14	84.31000 -0.45	85.38	84.31	85.00	2,136
15 Jan 14	84.76000 +1.41	84.90	83.58	83.96	6,925
14 Jan 14	83.35000 -1.05	83.82	83.21	83.60	2,235
13 Jan 14	84.40000 +0.49	84.62	83.27	84.12	5,661
10 Jan 14	83.91000 -1.03	85.39	83.91	84.56	2,399
09 Jan 14	84.94000 -0.16	85.37	84.72	85.10	4,557
08 Jan 14	85.10000 -0.81	85.59	85.10	85.55	1,537
07 Jan 14	85.91000 -0.09	86.18	85.20	85.85	1,008
06 Jan 14	86.00000 -0.50	86.97	86.00	86.97	1,810
03 Jan 14	86.50000 +0.20	86.96	86.05	86.29	1,690
02 Jan 14	86.30000 +0.40	86.90	86.02	86.30	2,132
30 Dec 13	85.90000 +0.52	86.15	85.50	86.15	2,457
27 Dec 13	85.38000 +0.14	85.80	84.59	85.36	7,156
23 Dec 13	85.24000 +0.24	85.59	84.70	84.70	4,326
20 Dec 13	85.00000 +0.29	85.65	84.57	85.65	4,026
19 Dec 13	84.71000 +1.71	85.57	84.50	84.50	2,581
18 Dec 13	83.00000 +0.33	83.32	82.65	82.79	3,438
17 Dec 13	82.67000 -0.66	83.34	82.67	82.70	2,450
16 Dec 13	83.33000 +0.19	83.45	82.55	82.85	1,724
13 Dec 13	83.14000 -0.23	83.86	83.10	83.29	3,806
12 Dec 13	83.37000 +0.30	83.56	82.72	83.00	1,473
11 Dec 13	83.07000 -1.52	84.35	83.04	84.00	7,009
10 Dec 13	84.59000 -0.79	85.52	84.50	85.05	1,754
09 Dec 13	85.38000 +0.67	85.53	84.86	85.21	4,045
06 Dec 13	84.71000 +0.69	85.07	84.30	84.30	2,922
05 Dec 13	84.02000 -0.91	84.90	84.02	84.50	2,648
04 Dec 13	84.93000 +0.83	85.30	84.04	84.85	4,175
03 Dec 13	84.10000 -1.64	85.44	84.10	85.44	3,759
02 Dec 13	85.74000 -0.07	86.03	85.44	85.50	3,364
29 Nov 13	85.81000 -0.19	86.09	85.57	86.00	1,314
28 Nov 13	86.00000 +0.10	86.18	85.51	85.51	3,441
27 Nov 13	85.90000 -0.20	86.30	85.90	86.15	3,529
26 Nov 13	86.10000 -0.13	86.10	85.28	85.84	2,855
25 Nov 13	86.23000 -0.30	87.00	86.11	86.15	3,525
22 Nov 13	86.53000 +0.53	86.63	85.84	86.25	2,429
21 Nov 13	86.00000 -0.07	86.00	85.11	85.80	3,062
20 Nov 13	86.07000 +0.33	86.07	85.30	85.85	2,205
19 Nov 13	85.74000 -0.23	86.20	85.65	85.80	1,363
18 Nov 13	85.97000 -0.14	86.50	85.82	86.30	6,122
15 Nov 13	86.11000 +0.36	86.39	85.59	85.95	2,787
14 Nov 13	85.75000 +0.99	86.19	85.43	86.05	1,856
13 Nov 13	84.76000 -0.98	85.57	84.61	84.65	2,341
12 Nov 13	85.74000 -0.65	86.50	85.50	86.40	3,995
11 Nov 13	86.39000 +0.44	86.92	86.02	86.80	874
08 Nov 13	85.95000 -0.19	86.33	84.61	85.05	3,115
07 Nov 13	86.14000 +1.06	86.78	84.70	85.40	2,043
06 Nov 13	85.08000 -0.42	85.25	84.68	84.75	3,516
05 Nov 13	85.50000 +0.50	85.65	84.62	85.65	862
04 Nov 13	85.00000 -0.27	85.98	85.00	85.95	5,322
01 Nov 13	85.27000 +0.26	85.65	85.00	85.00	272
31 Oct 13	85.01000 -0.01	85.79	84.66	84.66	1,393
30 Oct 13	85.02000 -0.28	85.80	84.84	85.55	1,447
29 Oct 13	85.30000 +0.36	85.35	84.62	85.20	1,419
28 Oct 13	84.94000 +0.16	85.30	84.80	85.30	2,621
25 Oct 13	84.78000 -0.34	85.01	84.40	84.50	2,147
24 Oct 13	85.12000 +0.47	85.39	84.50	84.80	1,723
23 Oct 13	84.65000 -0.68	85.40	84.65	85.10	4,241
22 Oct 13	85.33000 -0.04	86.09	85.00	85.01	1,271
21 Oct 13	85.37000 -0.35	85.85	85.32	85.85	2,353
18 Oct 13	85.72000 +0.28	86.20	85.20	86.00	5,176
17 Oct 13	85.44000 -0.92	86.18	85.05	86.18	2,630
16 Oct 13	86.36000 +0.51	86.36	84.70	85.30	1,625
15 Oct 13	85.85000 +1.34	86.42	85.30	85.60	2,553
14 Oct 13	84.51000 -0.49	85.35	84.09	85.00	3,645
11 Oct 13	85.00000 +0.28	85.19	84.40	85.11	1,472
10 Oct 13	84.72000 +2.66	84.72	82.68	83.45	5,103
09 Oct 13	82.06000 -0.45	82.70	81.91	82.15	3,774
08 Oct 13	82.51000 -0.56	83.55	82.51	83.55	1,671
07 Oct 13	83.07000 -0.82	83.75	82.90	83.50	2,866
04 Oct 13	83.89000 +0.94	84.02	83.00	83.69	3,181
03 Oct 13	82.95000 -0.55	84.06	82.86	83.40	1,442
02 Oct 13	83.50000 -1.06	84.45	83.40	84.45	2,801
01 Oct 13	84.56000 +0.33	84.56	83.50	84.00	1,772
30 Sep 13	84.23000 -0.61	84.90	83.66	84.90	1,433
27 Sep 13	84.84000 -0.77	86.09	84.84	86.09	1,188
26 Sep 13	85.61000 +0.28	86.05	85.50	85.90	2,224
25 Sep 13	85.33000 -0.14	85.69	85.15	85.69	433
24 Sep 13	85.47000 -0.32	86.56	85.15	85.15	1,251
23 Sep 13	85.79000 -1.34	87.35	85.79	87.35	2,279
20 Sep 13	87.13000 +0.44	87.22	86.27	86.30	996
19 Sep 13	86.69000 +0.19	86.75	86.13	86.50	3,099
18 Sep 13	86.50000 -0.21	86.74	86.14	86.74	446
17 Sep 13	86.71000 +0.46	86.78	85.52	86.30	3,355
16 Sep 13	86.25000 +0.75	86.25	85.56	85.56	955
13 Sep 13	85.50000 +0.09	85.75	85.13	85.50	1,566
12 Sep 13	85.41000 -0.33	86.21	85.41	86.00	602
11 Sep 13	85.74000 +0.12	85.99	85.11	85.60	1,482
10 Sep 13	85.62000 +1.12	85.99	85.28	85.30	3,192
09 Sep 13	84.50000 -0.26	85.30	84.50	85.30	875
06 Sep 13	84.76000 -0.98	86.10	84.33	85.00	1,156
05 Sep 13	85.74000 +0.97	85.74	84.67	84.67	132
04 Sep 13	84.77000 -0.93	85.40	84.51	85.40	1,440
03 Sep 13	85.70000 +0.55	85.86	84.70	84.70	663
02 Sep 13	85.15000 +1.21	85.50	84.50	84.80	1,087
30 Aug 13	83.94000 -0.94	85.60	83.94	85.60	4,019
29 Aug 13	84.88000 +0.95	85.30	84.00	84.30	1,157
28 Aug 13	83.93000 -0.15	84.36	82.56	83.17	9,275
27 Aug 13	84.08000 -1.77	85.79	83.93	85.50	7,300
26 Aug 13	85.85000 +0.74	86.00	85.50	86.00	792
23 Aug 13	85.11000 -0.99	86.21	85.11	86.21	1,460
22 Aug 13	86.10000 +0.80	86.18	84.01	84.50	1,749
21 Aug 13	85.30000 +0.01	86.21	85.04	86.00	1,146
20 Aug 13	85.29000 -1.12	85.98	84.59	85.95	3,305
19 Aug 13	86.41000 -0.33	86.74	86.35	86.74	1,030
16 Aug 13	86.74000 +0.10	86.87	85.41	86.13	2,660
15 Aug 13	86.64000 -1.88	88.09	86.44	87.88	3,411
14 Aug 13	88.52000 +0.50	88.96	88.00	88.50	981
13 Aug 13	88.02000 -0.40	88.91	87.80	87.90	3,514
12 Aug 13	88.42000 +0.83	88.76	87.20	87.95	7,153
09 Aug 13	87.59000 +0.27	88.19	87.50	88.19	2,323
08 Aug 13	87.32000 -0.32	88.51	86.94	87.80	6,041
07 Aug 13	87.64000 -0.94	89.00	87.58	88.49	2,215
06 Aug 13	88.58000 -0.57	89.40	88.15	89.40	1,690
05 Aug 13	89.15000 +0.85	90.33	89.15	89.65	4,933
02 Aug 13	88.30000 -0.29	89.20	88.13	88.60	1,724
01 Aug 13	88.59000 +0.69	88.59	87.45	87.90	1,703
31 Jul 13	87.90000 -0.15	87.90	87.06	87.70	2,716
30 Jul 13	88.05000 -0.04	88.53	87.23	88.10	2,232
29 Jul 13	88.09000 +0.56	88.76	88.00	88.05	1,267
26 Jul 13	87.53000 -0.62	88.55	87.53	88.55	992
25 Jul 13	88.15000 -0.28	88.68	87.50	88.50	1,680
24 Jul 13	88.43000 -1.52	89.88	88.43	89.88	2,350
23 Jul 13	89.95000 -0.45	90.82	89.95	90.75	1,898
22 Jul 13	90.40000 +0.05	90.94	89.42	90.80	4,768
19 Jul 13	90.35000 -0.10	90.40	89.90	90.05	2,733
18 Jul 13	90.45000 +0.36	90.78	89.23	90.00	6,024
17 Jul 13	90.09000 +0.59	90.09	88.91	89.57	397
16 Jul 13	89.50000 -0.29	90.02	89.50	89.60	1,129
15 Jul 13	89.79000 +0.27	90.25	89.61	90.00	1,148
12 Jul 13	89.52000 +0.44	90.06	89.52	89.55	1,296
11 Jul 13	89.08000 -0.72	89.43	87.55	89.00	3,030
10 Jul 13	89.80000 -0.26	91.19	89.77	90.50	4,314
09 Jul 13	90.06000 +0.33	90.49	89.78	89.78	2,488
08 Jul 13	89.73000 +1.23	90.37	89.62	89.62	4,034
05 Jul 13	88.50000 +0.51	88.79	87.70	87.70	26,949
04 Jul 13	87.99000 +1.59	87.99	86.85	86.85	338
03 Jul 13	86.40000 -0.66	86.70	86.07	86.40	1,735
02 Jul 13	87.06000 +0.35	87.06	86.58	86.89	362
01 Jul 13	86.71000 +0.77	86.75	85.85	86.52	1,829
28 Jun 13	85.94000 -0.97	86.90	85.85	86.90	755
27 Jun 13	86.91000 +0.18	87.46	86.80	86.89	1,238
26 Jun 13	86.73000 +1.10	86.94	85.55	85.90	1,971
25 Jun 13	85.63000 +1.43	85.63	84.50	84.50	2,522
24 Jun 13	84.20000 -1.37	85.40	84.12	84.87	5,706
21 Jun 13	85.57000 +0.34	86.25	84.20	84.20	4,381
20 Jun 13	85.23000 -0.45	86.06	85.00	85.89	2,187
19 Jun 13	85.68000 -0.62	86.29	85.60	86.29	547
18 Jun 13	86.30000 -0.22	86.34	85.61	86.20	735
17 Jun 13	86.52000 +0.58	86.63	85.60	86.00	1,448
14 Jun 13	85.94000 +1.34	86.50	85.85	86.10	945
13 Jun 13	84.60000 -0.30	84.70	83.70	84.10	2,968
12 Jun 13	84.90000 -1.10	85.95	84.90	85.07	1,872
11 Jun 13	86.00000 -1.51	87.08	85.20	87.08	2,367
10 Jun 13	87.51000 +0.45	87.90	86.72	87.90	1,582
07 Jun 13	87.06000 +2.11	87.06	85.13	85.45	2,196
06 Jun 13	84.95000 +0.05	85.89	84.74	85.00	2,131
05 Jun 13	84.90000 -2.00	87.04	83.70	86.88	7,845
04 Jun 13	86.90000 +0.30	87.75	86.90	87.10	1,051
03 Jun 13	86.60000 -1.38	88.20	86.48	88.00	10,247
31 May 13	87.98000 +0.18	88.99	87.52	88.50	2,123
30 May 13	87.80000 +1.19	87.99	86.90	86.90	2,123
29 May 13	86.61000 -0.49	87.58	86.61	87.58	1,827
28 May 13	87.10000 +0.95	87.98	86.25	86.54	12,910
27 May 13	86.15000 -0.08	86.27	85.60	86.20	3,053
24 May 13	86.23000 +0.08	87.00	84.94	86.45	3,674
23 May 13	86.15000 -1.46	86.48	83.70	86.48	14,526
22 May 13	87.61000 +0.11	88.09	86.91	87.07	4,089
21 May 13	87.50000 -0.90	88.89	87.47	87.47	4,498
20 May 13	88.40000 +0.40	88.76	86.95	88.00	1,290
17 May 13	88.00000 +1.41	88.00	86.06	87.20	3,020
16 May 13	86.59000 -1.40	88.00	86.59	88.00	4,297
15 May 13	87.99000 +1.39	88.00	86.91	86.98	9,748
14 May 13	86.60000 +0.14	87.74	85.78	86.39	3,791
13 May 13	86.46000 +0.30	86.49	85.60	86.30	2,287
10 May 13	86.16000 +1.52	86.16	84.50	86.00	3,466
09 May 13	84.64000 +0.87	84.74	83.93	84.00	1,752
08 May 13	83.77000 -0.21	84.25	82.84	84.25	9,300
07 May 13	83.98000 -0.11	85.07	83.59	84.02	6,015
06 May 13	84.09000 +1.09	85.05	83.50	84.70	4,951
03 May 13	83.00000 +1.00	83.35	81.47	81.96	2,001
02 May 13	82.00000 +1.34	82.00	80.75	81.30	1,422
30 Apr 13	80.66000 -1.03	81.75	80.27	81.75	2,459
29 Apr 13	81.69000 -0.51	82.30	81.55	82.00	2,717
26 Apr 13	82.20000 -0.38	82.88	82.01	82.88	1,208
25 Apr 13	82.58000 +0.58	82.58	81.89	82.19	732
24 Apr 13	82.00000 +0.57	82.35	81.75	82.00	4,915
23 Apr 13	81.43000 +1.43	81.99	80.20	80.20	360
22 Apr 13	80.00000 +0.80	81.29	80.00	80.90	3,146
19 Apr 13	79.20000 -0.62	79.50	78.20	79.50	3,158
18 Apr 13	79.82000 -1.78	80.97	79.61	80.90	909
17 Apr 13	81.60000 +0.81	81.70	80.74	81.58	707
16 Apr 13	80.79000 -1.06	80.90	79.81	80.45	1,039
15 Apr 13	81.85000 +0.43	82.00	81.50	81.82	2,394
12 Apr 13	81.42000 +0.13	81.64	80.71	80.71	694
11 Apr 13	81.29000 +0.79	81.52	81.24	81.24	401
10 Apr 13	80.50000 -0.10	80.93	80.18	80.70	566
09 Apr 13	80.60000 +0.53	80.95	80.60	80.95	596
08 Apr 13	80.07000 +0.24	80.39	79.70	80.25	1,943
05 Apr 13	79.83000 -1.58	81.74	79.22	81.20	4,259
04 Apr 13	81.41000 -0.11	82.25	81.41	81.65	2,375
03 Apr 13	81.52000 -0.38	82.60	81.52	82.50	1,508
02 Apr 13	81.90000 +1.08	82.01	80.51	80.80	2,134
28 Mar 13	80.82000 +0.33	81.30	80.40	80.90	1,495
27 Mar 13	80.49000 +0.04	81.35	80.49	80.60	565
26 Mar 13	80.45000 +0.76	80.45	79.46	79.90	1,275
25 Mar 13	79.69000 +0.69	79.69	78.85	79.35	963
22 Mar 13	79.00000 -0.16	79.25	78.80	79.25	1,031
21 Mar 13	79.16000 -0.16	79.41	78.90	79.28	1,108
20 Mar 13	79.32000 +0.49	79.42	78.95	79.10	1,866
19 Mar 13	78.83000 -0.37	79.52	78.66	78.66	1,680
18 Mar 13	79.20000 -0.21	79.42	78.54	79.28	2,566
15 Mar 13	79.41000 -0.59	80.20	79.10	80.18	1,721
14 Mar 13	80.00000 +0.12	80.69	80.00	80.20	7,098
13 Mar 13	79.88000 +0.28	79.88	78.93	78.93	3,068
12 Mar 13	79.60000 +0.05	80.54	79.30	80.10	4,257
11 Mar 13	79.55000 +0.11	80.25	79.45	79.90	5,811
08 Mar 13	79.44000 +0.11	80.26	79.05	79.44	2,595
07 Mar 13	79.33000 -0.16	79.86	79.05	79.50	2,704
06 Mar 13	79.49000 +0.42	79.86	78.62	78.81	6,104
05 Mar 13	79.07000 +1.57	79.54	78.27	78.45	3,251
04 Mar 13	77.50000 -0.70	78.30	77.50	78.00	5,851
01 Mar 13	78.20000 +0.43	78.67	77.01	77.89	3,427
28 Feb 13	77.77000 +0.93	77.77	77.10	77.20	2,794
27 Feb 13	76.84000 +1.49	76.84	74.88	75.80	1,059
26 Feb 13	75.35000 -0.88	76.25	75.25	75.80	3,140
25 Feb 13	76.23000 -0.27	76.99	75.79	76.60	3,092
22 Feb 13	76.50000 +0.55	76.50	75.57	76.20	1,701
21 Feb 13	75.95000 +0.00	75.95	75.17	75.65	1,429
20 Feb 13	75.95000 +0.81	76.03	75.25	75.60	1,984
19 Feb 13	75.14000 +0.19	75.37	74.70	75.10	1,900
18 Feb 13	74.95000 +0.48	75.29	74.70	74.70	2,970
15 Feb 13	74.47000 +0.67	74.73	73.90	74.50	3,006
14 Feb 13	73.80000 +1.19	73.80	73.00	73.30	1,673
13 Feb 13	72.61000 +0.11	73.39	72.57	72.95	1,547
12 Feb 13	72.50000 -0.30	72.98	72.20	72.80	1,454
11 Feb 13	72.80000 +0.14	73.03	72.59	72.80	2,751
08 Feb 13	72.66000 +0.66	72.99	72.43	72.99	275
07 Feb 13	72.00000 -0.24	72.77	71.97	71.97	314
06 Feb 13	72.24000 +0.43	72.44	72.16	72.44	802
05 Feb 13	71.81000 +0.05	71.93	71.35	71.60	617
04 Feb 13	71.76000 -0.34	72.40	71.60	72.20	972
01 Feb 13	72.10000 +1.24	72.30	70.51	71.28	3,751
31 Jan 13	70.86000 -0.88	71.74	70.86	71.20	1,631
30 Jan 13	71.74000 -0.26	72.31	71.11	72.30	1,869
29 Jan 13	72.00000 -0.25	72.77	72.00	72.75	1,018
28 Jan 13	72.25000 +0.08	72.80	72.10	72.80	1,139
25 Jan 13	72.17000 -0.58	73.00	71.95	72.45	3,476
24 Jan 13	72.75000 +0.53	72.75	72.25	72.48	1,412
23 Jan 13	72.22000 +0.58	72.49	71.64	72.40	1,524
22 Jan 13	71.64000 -0.06	72.11	71.18	71.80	3,246
21 Jan 13	71.70000 +0.10	72.15	71.59	71.70	2,422
18 Jan 13	71.60000 +0.14	71.80	71.40	71.40	1,380
17 Jan 13	71.46000 +0.04	71.85	71.30	71.32	1,370
16 Jan 13	71.42000 +0.38	72.35	71.42	72.00	1,747
15 Jan 13	71.04000 -0.04	72.10	71.04	71.50	1,716
14 Jan 13	71.08000 +0.34	71.08	70.70	70.85	2,522
11 Jan 13	70.74000 +0.04	71.70	70.74	71.70	1,211
10 Jan 13	70.70000 -1.30	71.89	70.57	71.75	1,790
09 Jan 13	72.00000 +0.70	72.48	71.88	71.88	6,819
08 Jan 13	71.30000 -0.01	71.49	71.14	71.14	1,075
07 Jan 13	71.31000 -0.83	72.40	71.31	72.30	3,406
04 Jan 13	72.14000 +0.73	72.52	71.17	72.20	4,956
03 Jan 13	71.41000 +1.50	71.61	70.50	70.70	3,274
02 Jan 13	69.91000 +1.92	69.91	68.00	68.00	2,263
28 Dec 12	67.99000 +0.69	68.00	67.52	67.60	874
27 Dec 12	67.30000 -1.37	67.99	67.22	67.26	5,665
21 Dec 12	68.67000 +0.25	68.99	67.65	68.28	6,235
20 Dec 12	68.42000 +0.45	68.50	68.00	68.35	3,475
19 Dec 12	67.97000 -0.52	68.89	67.77	68.59	4,421
18 Dec 12	68.49000 +0.05	68.70	68.20	68.54	10,587
17 Dec 12	68.44000 +0.04	69.44	68.10	68.28	20,268
14 Dec 12	68.40000 +0.15	69.00	68.10	69.00	780
13 Dec 12	68.25000 -0.33	68.90	68.25	68.60	1,209
12 Dec 12	68.58000 +1.35	68.58	67.40	67.45	1,393
11 Dec 12	67.23000 -0.31	67.26	67.23	67.26	222
10 Dec 12	67.54000 -0.21	68.00	67.31	67.69	1,240
07 Dec 12	67.75000 +0.18	67.75	67.35	67.35	825
06 Dec 12	67.57000 +0.77	67.57	66.85	66.85	2,711
05 Dec 12	66.80000 -1.03	66.90	66.53	66.70	3,134
04 Dec 12	67.83000 -0.02	67.83	67.00	67.01	207
03 Dec 12	67.85000 +0.18	68.25	67.60	68.00	2,237
30 Nov 12	67.67000 -0.41	68.39	67.60	67.60	591
29 Nov 12	68.08000 +0.27	68.50	68.08	68.44	1,351
28 Nov 12	67.81000 -0.44	68.99	67.81	68.35	818
27 Nov 12	68.25000 +0.25	68.49	67.81	68.20	258
26 Nov 12	68.00000 +0.24	68.50	68.00	68.50	462
23 Nov 12	67.76000 +0.06	68.50	67.76	68.50	3,587
22 Nov 12	67.70000 -0.02	68.49	67.70	68.49	115
21 Nov 12	67.72000 +0.25	68.28	67.70	67.70	766
20 Nov 12	67.47000 -0.17	68.16	67.47	68.00	1,537
19 Nov 12	67.64000 +0.78	67.84	67.37	67.37	427
16 Nov 12	66.86000 +0.09	67.30	66.50	66.50	503
15 Nov 12	66.77000 -0.33	67.23	66.65	66.65	1,981
14 Nov 12	67.10000 -0.79	68.12	67.10	67.82	1,745
13 Nov 12	67.89000 +0.00	67.89	66.71	67.40	2,027
12 Nov 12	67.89000 +0.78	67.89	67.40	67.40	790
09 Nov 12	67.11000 +0.01	67.11	66.01	66.69	1,793
07 Nov 12	67.09900 -0.67	68.42	67.10	68.32	3,989
06 Nov 12	67.77000 -0.09	68.50	67.77	68.30	2,214
05 Nov 12	67.86000 -0.19	68.99	67.85	68.60	3,286
02 Nov 12	68.05000 +0.70	68.84	67.30	67.31	585
01 Nov 12	67.35000 +0.82	67.35	66.99	67.00	1,382
31 Oct 12	66.53000 -0.07	67.24	66.50	67.24	355
30 Oct 12	66.60000 -0.57	66.78	66.02	66.70	1,249
29 Oct 12	67.17000 +0.16	67.66	66.55	66.65	975
26 Oct 12	67.01000 -0.14	67.93	67.01	67.93	398
25 Oct 12	67.15000 -0.38	67.39	66.93	67.30	1,442
24 Oct 12	67.53000 +0.03	67.55	67.00	67.22	2,801
23 Oct 12	67.50000 -0.50	68.40	67.50	67.80	1,232
22 Oct 12	68.00000 -0.73	68.84	67.94	68.84	5,066
19 Oct 12	68.73000 -0.32	69.71	68.73	69.50	1,056
18 Oct 12	69.05000 +0.55	69.60	68.53	69.60	799
17 Oct 12	68.50000 -0.53	69.15	68.43	69.15	471
16 Oct 12	69.03000 +0.34	69.03	68.36	68.90	608
15 Oct 12	68.69000 -0.39	68.69	68.58	68.58	366
12 Oct 12	69.08000 +0.19	69.08	68.60	68.72	1,106
11 Oct 12	68.89000 +0.02	69.14	68.89	69.14	102
10 Oct 12	68.87000 -1.06	70.04	68.87	69.75	505
09 Oct 12	69.93000 +0.24	70.00	69.65	69.65	619
08 Oct 12	69.69000 +0.25	69.95	68.99	69.95	518
05 Oct 12	69.44000 -0.11	69.72	69.25	69.50	464
04 Oct 12	69.55000 +0.40	69.71	69.24	69.71	457
03 Oct 12	69.15000 +0.16	69.15	68.45	68.45	228
02 Oct 12	68.99000 -0.31	69.23	68.91	69.23	373
01 Oct 12	69.30000 +1.39	69.30	68.70	69.00	518
28 Sep 12	67.91000 -0.76	68.50	67.91	68.50	919
27 Sep 12	68.67000 -0.39	69.00	68.67	68.84	2,730
26 Sep 12	69.06000 +0.58	69.10	68.15	68.31	1,403
25 Sep 12	68.48000 -0.89	68.85	68.48	68.59	562
24 Sep 12	69.37000 +0.33	69.37	68.94	69.37	1,135
21 Sep 12	69.04000 +0.19	69.37	68.27	68.90	885
20 Sep 12	68.85000 +0.81	68.85	68.00	68.68	339
19 Sep 12	68.04000 +0.15	68.45	67.96	67.96	582
18 Sep 12	67.89000 +0.39	67.89	67.31	67.50	792
17 Sep 12	67.50000 +0.22	67.96	67.35	67.96	275
13 Sep 12	67.28000 -0.07	67.39	66.86	66.86	1,638
12 Sep 12	67.35000 -0.35	67.80	67.00	67.78	1,896
11 Sep 12	67.70000 -0.05	67.75	67.70	67.70	1,069
10 Sep 12	67.75000 +0.04	68.15	67.75	67.75	857
07 Sep 12	67.71000 -0.60	68.48	66.82	68.48	1,783
06 Sep 12	68.31000 +1.41	68.31	68.00	68.00	1,525
05 Sep 12	66.90000 -0.19	67.95	66.90	66.90	482
04 Sep 12	67.09000 -0.11	67.66	66.88	67.20	1,414
03 Sep 12	67.20000 +0.25	68.29	67.06	67.60	357
31 Aug 12	66.95000 -0.05	67.67	66.80	67.00	388
30 Aug 12	67.00000 -0.35	67.38	66.65	66.66	960
29 Aug 12	67.35000 -0.97	68.10	66.91	67.72	1,722
28 Aug 12	68.32000 -0.26	68.32	68.00	68.26	1,374
27 Aug 12	68.58000 +0.73	68.58	67.62	68.08	1,817
24 Aug 12	67.85000 +0.03	68.00	67.80	67.80	540
23 Aug 12	67.82000 -0.21	68.35	67.56	68.30	1,547
22 Aug 12	68.03000 -0.97	68.84	68.03	68.50	778
21 Aug 12	69.00000 -0.06	69.70	69.00	69.70	1,016
20 Aug 12	69.06000 -0.80	69.89	69.06	69.85	1,142
17 Aug 12	69.86000 +1.26	69.86	68.71	68.94	195
16 Aug 12	68.60000 -0.30	69.50	68.60	69.50	245
15 Aug 12	68.90000 +0.28	69.28	68.32	69.20	1,831
14 Aug 12	68.62000 -0.03	69.25	68.62	69.20	1,462
13 Aug 12	68.65000 +0.05	69.25	68.65	69.25	760
10 Aug 12	68.60000 -0.40	69.00	68.55	68.55	414
09 Aug 12	69.00000 +0.51	69.32	68.71	68.88	445
08 Aug 12	68.49000 -0.60	69.61	68.49	68.51	311
07 Aug 12	69.09000 -0.06	69.15	68.76	69.15	1,077
06 Aug 12	69.15000 +0.41	69.80	69.15	69.70	4,627
03 Aug 12	68.74000 +0.39	69.15	68.29	68.29	1,310
02 Aug 12	68.35000 -0.58	69.74	68.35	69.00	750
01 Aug 12	68.93000 -0.67	69.79	67.50	69.79	2,764
31 Jul 12	69.60000 +0.00	69.64	68.70	69.60	1,599
30 Jul 12	69.60000 +0.90	69.89	69.60	69.70	1,627
27 Jul 12	68.70000 -0.10	69.40	68.70	69.40	529
26 Jul 12	68.80000 +0.03	69.40	68.71	69.40	572
25 Jul 12	68.77000 -0.85	69.50	68.77	69.50	2,400
24 Jul 12	69.62000 +0.62	69.79	68.95	69.35	277
23 Jul 12	69.00000 +0.19	69.25	68.55	69.25	1,202
20 Jul 12	68.81000 -0.29	69.34	68.63	69.01	2,688
19 Jul 12	69.10000 -0.59	69.75	68.73	69.75	428
18 Jul 12	69.69000 +0.94	69.88	69.33	69.33	1,345
17 Jul 12	68.75000 +0.01	68.90	68.15	68.90	4,226
16 Jul 12	68.74000 -0.35	69.32	68.61	69.10	1,362
13 Jul 12	69.09000 +1.08	69.09	68.99	69.00	1,802
12 Jul 12	68.01000 -0.48	68.99	68.00	68.00	1,324
11 Jul 12	68.49000 +0.11	68.49	67.60	67.85	1,563
10 Jul 12	68.38000 +1.38	68.38	67.75	67.89	1,376
09 Jul 12	67.00000 -0.49	67.57	66.51	67.35	1,474
06 Jul 12	67.49000 -0.09	67.66	66.75	67.66	1,019
05 Jul 12	67.58000 +0.58	67.66	67.00	67.00	2,484
04 Jul 12	67.00000 +0.06	67.43	66.67	67.43	2,506
03 Jul 12	66.94000 +0.94	66.94	66.06	66.06	257
02 Jul 12	66.00000 +0.00	66.10	66.00	66.00	253
29 Jun 12	66.00000 +0.50	66.00	66.00	66.00	265
28 Jun 12	65.50000 -0.15	66.00	65.50	66.00	288
27 Jun 12	65.65000 +1.35	65.65	65.20	65.20	1,300
26 Jun 12	64.30000 -0.60	64.30	64.30	64.30	165
25 Jun 12	64.90000 +0.30	65.99	64.90	65.00	299
22 Jun 12	64.60000 -0.89	64.60	64.50	64.50	525
21 Jun 12	65.49000 +0.82	65.49	65.00	65.00	1,375
20 Jun 12	64.67000 -1.20	65.99	64.67	65.88	994
19 Jun 12	65.87000 +0.00	65.87	65.50	65.50	280
18 Jun 12	65.87000 -0.13	65.99	65.01	65.01	665
15 Jun 12	66.00000 +1.37	66.00	64.50	65.00	3,197
14 Jun 12	64.63000 +0.54	64.63	63.46	64.05	1,976
13 Jun 12	64.09000 -0.17	64.09	64.09	64.09	325
12 Jun 12	64.26000 -0.25	64.50	64.00	64.50	514
11 Jun 12	64.51000 -0.46	65.40	64.51	65.40	550
08 Jun 12	64.97000 +0.52	65.13	64.15	64.15	467
07 Jun 12	64.45000 +0.61	65.57	64.05	64.05	8,112
06 Jun 12	63.84000 +0.64	63.84	63.70	63.70	181
05 Jun 12	63.20000 +0.00	63.85	63.10	63.85	1,765
04 Jun 12	63.20000 +0.19	63.80	63.00	63.80	615
01 Jun 12	63.01000 -1.12	64.38	62.89	63.65	667
31 May 12	64.13000 +0.61	64.13	63.51	63.75	790
30 May 12	63.52000 -0.47	64.31	63.52	63.96	495
29 May 12	63.99000 +0.29	64.00	63.99	64.00	110
28 May 12	63.70000 +0.00	63.70	63.70	63.70	50
25 May 12	63.70000 +0.45	63.70	63.65	63.70	492
24 May 12	63.25000 +0.25	63.40	62.68	63.05	1,722
23 May 12	63.00000 +0.10	63.00	62.80	62.80	1,200
22 May 12	62.90000 +0.69	63.40	61.51	61.51	961
21 May 12	62.21000 -0.58	62.21	60.80	62.20	3,070
18 May 12	62.79000 -1.21	62.85	62.55	62.55	558
17 May 12	64.00000 +0.55	64.00	63.50	63.50	103
16 May 12	63.45000 +0.60	63.45	62.40	63.25	4,260
15 May 12	62.85000 -0.15	62.85	62.85	62.85	370
14 May 12	63.00000 -0.49	63.47	62.87	63.47	847
11 May 12	63.49000 +0.98	63.49	62.80	63.00	1,069
10 May 12	62.51000 -0.49	63.00	62.51	62.85	1,894
09 May 12	63.00000 +0.02	63.50	63.00	63.10	1,536
08 May 12	62.98000 +0.49	63.36	62.98	63.30	3,435
07 May 12	62.49000 +0.53	62.60	61.70	62.00	948
04 May 12	61.96000 -0.17	62.14	61.16	61.60	2,457
03 May 12	62.13000 +0.63	62.13	61.50	61.50	812
02 May 12	61.50000 +0.70	62.30	61.30	61.30	1,635
30 Apr 12	60.80000 -0.34	61.25	60.24	61.25	2,020
27 Apr 12	61.14000 +0.93	61.30	60.65	61.30	523
26 Apr 12	60.21000 -0.15	61.19	60.00	60.88	565
25 Apr 12	60.36000 +0.88	61.00	60.36	60.42	657
24 Apr 12	59.48000 -0.39	60.20	59.48	60.20	348
23 Apr 12	59.87000 -0.63	60.39	59.24	60.39	1,373
20 Apr 12	60.50000 -0.50	60.50	60.15	60.15	305
19 Apr 12	61.00000 -0.49	61.00	60.52	60.52	310
18 Apr 12	61.49000 +0.99	61.50	60.00	61.50	206
17 Apr 12	60.50000 -0.50	60.50	60.50	60.50	645
16 Apr 12	61.00000 -0.07	61.59	60.47	60.90	1,333
13 Apr 12	61.07000 +1.07	61.07	60.21	60.21	45
12 Apr 12	60.00000 -0.84	60.70	60.00	60.70	298
11 Apr 12	60.84000 +0.32	60.84	60.37	60.49	1,357
10 Apr 12	60.52000 -1.33	61.65	60.03	61.65	748
05 Apr 12	61.85000 +0.15	62.24	61.80	62.00	851
04 Apr 12	61.70000 +1.17	61.90	60.95	61.90	634
03 Apr 12	60.53000 -0.27	61.59	60.41	61.59	1,519
02 Apr 12	60.80000 -0.01	61.20	60.80	61.20	96
30 Mar 12	60.81000 -0.29	61.82	60.81	61.30	195
29 Mar 12	61.10000 -0.10	61.40	61.10	61.40	250
28 Mar 12	61.20000 -0.50	61.67	61.20	61.50	473
27 Mar 12	61.70000 +0.10	62.00	61.70	61.99	461
26 Mar 12	61.60000 +0.65	61.95	61.21	61.85	2,298
23 Mar 12	60.95000 -0.97	62.00	60.95	61.25	1,311
22 Mar 12	61.92000 +0.30	61.92	61.55	61.55	865
21 Mar 12	61.62000 +0.49	61.62	61.13	61.20	395
20 Mar 12	61.13000 -0.87	61.50	61.13	61.45	3,572
19 Mar 12	62.00000 -0.24	62.00	61.43	61.90	200
16 Mar 12	62.24000 +0.85	62.30	61.54	62.10	1,643
15 Mar 12	61.39000 -0.60	62.12	61.39	62.12	120
14 Mar 12	61.99000 +0.50	62.00	61.51	61.51	1,500
13 Mar 12	61.49000 +1.19	61.49	60.00	60.45	714
12 Mar 12	60.30000 -0.64	60.90	60.30	60.30	470
09 Mar 12	60.94000 +1.54	60.94	59.90	59.90	852
08 Mar 12	59.40000 -0.61	60.20	59.40	59.61	225
07 Mar 12	60.01000 -0.18	60.20	60.00	60.00	739
06 Mar 12	60.19000 +0.47	60.19	59.09	59.09	4,925
05 Mar 12	59.72000 +0.22	59.75	59.10	59.75	1,265
02 Mar 12	59.50000 +1.29	59.80	59.31	59.80	540
01 Mar 12	58.21000 -1.29	59.35	58.21	59.35	181
29 Feb 12	59.50000 -0.04	59.50	59.50	59.50	40
28 Feb 12	59.54000 +0.54	60.15	59.54	60.15	195
27 Feb 12	59.00000 -0.88	59.89	59.00	59.30	1,528
24 Feb 12	59.88000 -0.57	60.10	59.88	60.10	60
23 Feb 12	60.45000 +0.18	60.45	60.45	60.45	25
22 Feb 12	60.27000 +0.27	60.27	60.27	60.27	2
21 Feb 12	60.00000 -0.05	60.01	59.80	60.01	1,966
20 Feb 12	60.05000 -0.15	60.70	60.05	60.70	65
17 Feb 12	60.20000 +0.20	60.39	60.10	60.39	667
16 Feb 12	60.00000 +0.19	60.00	59.81	59.81	94
15 Feb 12	59.81000 -0.19	60.69	59.81	60.00	958
14 Feb 12	60.00000 +0.31	60.38	59.24	60.05	647
13 Feb 12	59.69000 -0.19	60.00	59.16	60.00	797
10 Feb 12	59.88000 +0.28	59.90	59.24	59.90	562
09 Feb 12	59.60000 -1.05	60.10	59.60	59.70	598
08 Feb 12	60.65000 -0.15	60.65	60.65	60.65	118
07 Feb 12	60.80000 +0.00	60.80	60.10	60.80	10
06 Feb 12	60.80000 +0.00	61.20	60.52	61.00	2,165
03 Feb 12	60.80000 +0.43	60.80	59.47	59.80	541
02 Feb 12	60.37000 +0.80	60.37	59.82	60.00	812
01 Feb 12	59.57000 -0.72	60.00	59.57	60.00	240
31 Jan 12	60.29000 +0.39	60.59	60.29	60.59	180
30 Jan 12	59.90000 -0.23	60.76	59.90	60.05	566
27 Jan 12	60.13000 -0.77	61.25	60.13	61.25	817
26 Jan 12	60.90000 +1.08	61.25	60.76	60.76	2,276
25 Jan 12	59.82000 -0.20	60.38	59.82	59.90	864
24 Jan 12	60.02000 -0.97	60.58	59.90	60.58	261
23 Jan 12	60.99000 -0.02	61.99	60.99	61.99	2,458
20 Jan 12	61.01000 -0.48	61.90	61.00	61.55	972
19 Jan 12	61.49000 +0.69	61.50	61.00	61.50	265
18 Jan 12	60.80000 -0.80	61.30	60.80	61.30	1,540
17 Jan 12	61.60000 +0.60	61.60	61.50	61.50	505
16 Jan 12	61.00000 +0.36	61.49	61.00	61.49	52
13 Jan 12	60.64000 -0.36	61.20	60.64	60.74	431
12 Jan 12	61.00000 -0.18	61.45	61.00	61.45	1,458
11 Jan 12	61.18000 +1.28	61.19	60.45	60.45	2,388
10 Jan 12	59.90000 +0.20	60.81	59.90	60.00	1,433
09 Jan 12	59.70000 -0.16	60.30	59.70	60.30	337
06 Jan 12	59.86000 +0.39	60.70	59.80	60.70	325
05 Jan 12	59.47000 +0.53	59.90	59.02	59.02	1,249
04 Jan 12	58.94000 -1.01	60.00	58.94	59.26	996
03 Jan 12	59.95000 +1.94	59.95	58.59	58.59	3,931
02 Jan 12	58.01000 -0.99	59.44	58.01	58.95	843
30 Dec 11	59.00000 -0.45	59.01	59.00	59.01	445
29 Dec 11	59.45000 -0.23	59.45	59.45	59.45	23
28 Dec 11	59.68000 +0.65	59.68	59.10	59.10	1,010
27 Dec 11	59.03000 -0.27	60.00	59.03	59.50	682
23 Dec 11	59.30000 +0.80	59.30	58.60	58.60	374
22 Dec 11	58.50000 +0.70	58.50	58.21	58.21	397
21 Dec 11	57.80000 +0.93	58.79	57.71	58.45	485
20 Dec 11	56.87000 -0.64	57.35	55.99	57.35	6,192
19 Dec 11	57.51000 +0.34	58.00	57.51	57.85	322
16 Dec 11	57.17000 -1.33	58.46	57.17	57.86	1,045
15 Dec 11	58.50000 +0.50	58.50	57.80	58.05	895
14 Dec 11	58.00000 -0.02	58.64	58.00	58.64	210
13 Dec 11	58.02000 +0.51	58.02	57.01	57.88	904
12 Dec 11	57.51000 -0.44	58.50	57.51	58.50	374
09 Dec 11	57.95000 -0.63	58.00	57.17	57.90	831
08 Dec 11	58.58000 +0.05	58.58	57.71	58.40	1,760
07 Dec 11	58.53000 +0.13	58.53	58.10	58.25	327
06 Dec 11	58.40000 +0.06	58.52	57.85	57.85	648
05 Dec 11	58.34000 -0.01	58.43	57.70	58.00	771
02 Dec 11	58.35000 -0.05	58.99	58.35	58.99	1,880
01 Dec 11	58.40000 +0.90	58.40	57.43	58.10	2,156
30 Nov 11	57.50000 +0.50	57.50	56.70	56.70	3,931
29 Nov 11	57.00000 +1.24	57.00	56.30	56.85	590
28 Nov 11	55.76000 +0.76	56.00	55.76	55.85	120
25 Nov 11	55.00000 +0.35	55.00	54.66	54.66	224
24 Nov 11	54.65000 -0.37	54.90	54.50	54.50	606
23 Nov 11	55.02000 -0.40	55.02	55.00	55.00	340
22 Nov 11	55.42000 +0.42	55.50	55.00	55.50	251
21 Nov 11	55.00000 -0.45	55.50	55.00	55.00	1,115
18 Nov 11	55.45000 -0.20	55.45	55.00	55.25	362
17 Nov 11	55.65000 -0.35	55.81	55.30	55.35	850
16 Nov 11	56.00000 +0.65	56.47	55.72	55.72	199
15 Nov 11	55.35000 -0.65	55.60	54.71	55.60	261
14 Nov 11	56.00000 +0.30	56.40	56.00	56.40	354
11 Nov 11	55.70000 -0.68	56.17	55.66	56.15	145
10 Nov 11	56.38000 -0.06	56.38	55.73	55.80	4,684
09 Nov 11	56.44000 +0.93	56.96	56.44	56.60	1,178
08 Nov 11	55.51000 +0.01	56.45	55.51	56.45	355
07 Nov 11	55.50000 -0.70	56.40	55.50	56.40	1,433
04 Nov 11	56.20000 -0.79	57.00	56.00	57.00	755
03 Nov 11	56.99000 +0.88	56.99	56.50	56.59	287
02 Nov 11	56.11000 -0.24	56.11	55.15	55.84	280
01 Nov 11	56.35000 -0.15	56.35	55.10	55.10	740
31 Oct 11	56.50000 +0.45	56.50	56.50	56.50	225
28 Oct 11	56.05000 -0.45	57.37	56.05	56.85	1,755
27 Oct 11	56.50000 +1.80	57.00	55.95	56.50	1,902
26 Oct 11	54.70000 -0.64	54.71	54.70	54.71	35
25 Oct 11	55.34000 -0.26	55.85	54.60	55.85	3,369
24 Oct 11	55.60000 +0.40	56.43	55.55	55.55	1,829
21 Oct 11	55.20000 +0.72	55.61	55.00	55.00	1,742
20 Oct 11	54.48000 -0.06	54.48	53.48	54.45	2,650
19 Oct 11	54.54000 +1.22	54.99	54.08	54.50	916
18 Oct 11	53.32000 +0.12	53.32	53.00	53.00	1,048
17 Oct 11	53.20000 -0.30	54.50	53.20	54.50	520
14 Oct 11	53.50000 -0.99	54.47	53.50	54.15	301
13 Oct 11	54.49000 +0.99	54.49	54.40	54.40	214
12 Oct 11	53.50000 -0.99	54.00	53.19	54.00	2,435
11 Oct 11	54.49000 +0.50	54.59	54.10	54.10	665
10 Oct 11	53.99000 +0.72	54.20	53.26	54.20	1,378
07 Oct 11	53.27000 -0.93	55.17	53.27	55.00	4,334
06 Oct 11	54.20000 -0.72	55.88	54.20	55.88	2,135
05 Oct 11	54.92000 +2.42	55.33	54.32	55.00	8,812
04 Oct 11	52.50000 -1.37	53.80	52.50	53.80	4,205
03 Oct 11	53.87000 +0.32	53.87	53.19	53.58	6,352
30 Sep 11	53.55000 +0.55	54.92	53.50	53.75	635
29 Sep 11	53.00000 +1.00	53.00	53.00	53.00	15
28 Sep 11	52.00000 -1.15	53.00	52.00	53.00	1,138
27 Sep 11	53.15000 +1.05	55.12	52.97	53.50	3,076
26 Sep 11	52.10000 +4.06	52.10	49.88	49.88	719
23 Sep 11	48.03500 -0.87	50.21	48.03	49.50	3,838
22 Sep 11	48.90000 -2.15	49.35	48.90	49.35	1,118
21 Sep 11	51.05000 +0.03	51.05	50.72	50.72	135
20 Sep 11	51.02000 +0.05	51.02	51.02	51.02	99
19 Sep 11	50.97000 -0.53	52.80	50.95	52.80	4,645
16 Sep 11	51.50000 +1.49	51.50	51.00	51.00	310
15 Sep 11	50.01000 +0.01	50.80	50.01	50.80	1,000
14 Sep 11	50.00000 +1.38	50.79	49.47	50.10	400
13 Sep 11	48.62000 +0.00	50.49	48.62	48.62	88
12 Sep 11	48.62000 -1.48	49.50	48.62	49.02	877
09 Sep 11	50.10000 -0.26	50.75	49.74	50.09	1,164
08 Sep 11	50.36000 +0.64	50.96	49.69	49.90	361
07 Sep 11	49.72000 +0.51	49.72	48.17	48.17	325
06 Sep 11	49.20500 +1.09	49.21	47.87	48.71	250
05 Sep 11	48.12000 -0.89	49.30	47.51	49.30	875
02 Sep 11	49.00500 -2.09	50.74	49.01	50.74	305
01 Sep 11	51.10000 +1.13	51.55	51.10	51.55	570
31 Aug 11	49.97000 -0.31	49.97	49.70	49.70	468
30 Aug 11	50.28000 +0.93	50.73	50.28	50.65	279
29 Aug 11	49.35000 +1.36	49.40	49.10	49.40	470
26 Aug 11	47.99000 -0.53	48.00	47.99	48.00	100
25 Aug 11	48.52500 -0.08	49.19	48.53	49.00	322
24 Aug 11	48.60500 +0.88	48.86	47.42	47.42	1,924
23 Aug 11	47.72000 +0.21	48.35	47.30	48.35	300
22 Aug 11	47.51000 -1.25	48.42	47.40	47.80	2,998
19 Aug 11	48.76000 +0.26	48.96	47.51	48.40	3,809
18 Aug 11	48.50000 -1.57	50.00	48.50	49.80	1,946
17 Aug 11	50.07000 +0.02	50.45	49.99	50.00	1,400
16 Aug 11	50.05000 -0.06	50.80	50.05	50.25	1,470
15 Aug 11	50.11000 -0.29	50.45	49.99	50.45	1,034
12 Aug 11	50.40000 +1.90	51.25	50.00	50.00	1,550
11 Aug 11	48.50000 +0.06	48.50	47.73	48.00	675
10 Aug 11	48.43500 -0.56	52.00	48.12	51.10	4,996
09 Aug 11	49.00000 -0.48	49.50	45.00	47.40	7,267
08 Aug 11	49.48000 -0.52	50.41	47.66	48.00	5,749
05 Aug 11	50.00000 -1.51	50.00	47.90	49.45	6,596
04 Aug 11	51.51000 +1.29	52.20	51.06	51.06	660
03 Aug 11	50.22000 -1.71	51.99	50.22	51.60	1,674
02 Aug 11	51.93000 -0.34	52.75	51.93	52.06	586
01 Aug 11	52.27000 +0.05	52.48	51.51	52.30	596
29 Jul 11	52.22000 -0.38	52.75	51.47	52.75	1,509
28 Jul 11	52.60000 +0.93	52.60	51.70	51.76	1,341
27 Jul 11	51.67000 -0.78	52.40	51.67	52.40	217
26 Jul 11	52.45000 -0.55	52.67	52.00	52.00	1,918
25 Jul 11	53.00000 -0.94	53.75	53.00	53.75	517
22 Jul 11	53.94000 -0.06	53.95	53.50	53.50	380
21 Jul 11	54.00000 +0.06	54.00	53.50	53.50	934
20 Jul 11	53.94000 +0.60	54.00	53.40	53.40	1,300
19 Jul 11	53.34000 -0.41	53.40	52.68	53.00	1,135
18 Jul 11	53.75000 +0.30	53.75	53.01	53.67	708
15 Jul 11	53.45000 -0.48	53.82	53.45	53.82	202
14 Jul 11	53.93000 -0.12	54.22	53.51	54.22	499
13 Jul 11	54.05000 +0.29	54.31	53.89	53.89	103
12 Jul 11	53.76000 +0.20	53.78	53.50	53.50	39
11 Jul 11	53.56000 -0.49	54.26	53.35	53.35	630
08 Jul 11	54.05000 +0.05	54.05	54.05	54.05	200
07 Jul 11	54.00000 +0.15	54.00	53.80	53.80	248
06 Jul 11	53.85000 +0.03	53.85	53.80	53.80	365
05 Jul 11	53.82000 +0.31	54.00	53.50	54.00	1,044
04 Jul 11	53.51000 +0.12	53.85	53.51	53.85	235
01 Jul 11	53.39000 +0.19	53.50	52.58	52.58	170
30 Jun 11	53.20000 +0.09	53.30	52.85	53.20	1,106
29 Jun 11	53.11000 -0.11	53.35	53.00	53.35	1,491
28 Jun 11	53.22000 -0.27	53.77	52.80	53.00	425
27 Jun 11	53.49000 +0.65	53.49	53.00	53.10	866
24 Jun 11	52.84000 -0.43	53.20	52.81	52.81	785
23 Jun 11	53.27000 +0.28	53.88	52.44	52.44	436
22 Jun 11	52.99000 -0.36	53.51	52.82	52.82	599
21 Jun 11	53.35000 +0.02	53.50	53.00	53.50	840
20 Jun 11	53.33000 +0.16	53.50	52.80	52.80	495
17 Jun 11	53.17000 +0.57	53.35	52.33	52.36	515
16 Jun 11	52.60000 +0.68	52.60	52.08	52.40	760
15 Jun 11	51.92000 +0.39	53.00	51.85	51.85	1,294
14 Jun 11	51.53000 +1.03	52.31	51.35	51.36	522
13 Jun 11	50.50000 -0.58	50.50	50.50	50.50	80
10 Jun 11	51.08000 -0.12	52.00	51.08	51.70	688
09 Jun 11	51.20000 +0.20	51.20	50.70	50.70	270
08 Jun 11	51.00000 -0.70	51.10	50.69	51.08	1,405
07 Jun 11	51.70000 -0.13	51.80	51.25	51.50	1,415
06 Jun 11	51.83000 -0.67	52.20	51.83	52.01	1,645
03 Jun 11	52.50000 -0.75	53.40	52.42	53.25	1,102
02 Jun 11	53.25000 -0.95	53.78	53.14	53.74	952
01 Jun 11	54.20000 -0.36	55.00	54.20	54.61	988
31 May 11	54.56000 +0.05	55.11	54.51	54.51	463
30 May 11	54.51000 -0.29	55.20	54.51	54.51	693
27 May 11	54.80000 -0.52	55.39	54.80	55.00	939
26 May 11	55.32000 -0.08	55.50	55.30	55.30	98
25 May 11	55.40000 +0.30	55.40	54.52	55.00	1,041
24 May 11	55.10000 -0.44	55.34	55.10	55.34	211
23 May 11	55.54000 -0.58	55.57	55.37	55.57	600
20 May 11	56.12000 -0.18	56.12	55.15	55.49	1,276
19 May 11	56.30000 +0.80	56.30	55.85	55.85	1,159
18 May 11	55.50000 +0.13	55.50	55.50	55.50	200
17 May 11	55.37000 -0.64	55.90	55.37	55.70	285
16 May 11	56.01000 -0.23	56.45	56.01	56.45	585
13 May 11	56.24000 -0.46	57.02	56.10	56.39	283
12 May 11	56.70000 +0.25	56.70	55.85	56.34	1,280
11 May 11	56.45000 -0.15	57.00	56.45	56.99	368
10 May 11	56.60000 +0.36	56.60	56.60	56.60	27
09 May 11	56.24000 +0.00	56.24	55.68	55.84	501
06 May 11	56.24000 +0.75	56.24	54.40	54.95	1,791
05 May 11	55.49000 +0.64	55.49	54.51	54.90	1,190
04 May 11	54.85000 -0.60	55.52	54.85	55.15	2,012
03 May 11	55.45000 +0.35	55.54	55.05	55.10	770
02 May 11	55.10000 -0.91	56.50	54.61	56.50	3,935
29 Apr 11	56.01000 +0.01	56.68	55.77	56.68	943
28 Apr 11	56.00000 -0.60	56.13	56.00	56.13	986
27 Apr 11	56.60000 +0.57	56.60	56.12	56.44	530
26 Apr 11	56.03000 -0.56	56.40	56.02	56.25	3,148
21 Apr 11	56.59000 +0.78	56.70	55.77	56.60	1,170
20 Apr 11	55.81000 -0.62	56.50	55.80	56.49	839
19 Apr 11	56.43000 -0.12	56.60	55.90	55.90	180
18 Apr 11	56.55000 -0.05	56.55	56.48	56.48	769
15 Apr 11	56.60000 +0.80	56.69	55.81	56.00	426
14 Apr 11	55.80000 +0.01	55.98	55.80	55.98	181
13 Apr 11	55.79000 -0.91	56.86	55.79	56.86	405
12 Apr 11	56.70000 -0.20	57.30	56.56	57.30	1,006
11 Apr 11	56.90000 -0.16	56.99	56.60	56.99	1,870
08 Apr 11	57.06000 -0.19	57.20	56.57	57.20	1,852
07 Apr 11	57.25000 +0.00	57.90	57.25	57.28	801
06 Apr 11	57.25000 -0.70	57.94	57.05	57.85	3,552
05 Apr 11	57.95000 -0.35	58.99	57.95	58.40	1,451
04 Apr 11	58.30000 -1.65	59.25	58.30	59.24	3,174
01 Apr 11	59.95000 +0.35	59.95	58.61	59.26	823
31 Mar 11	59.60000 -1.38	59.81	58.60	58.90	3,992
30 Mar 11	60.98000 +0.66	60.98	60.20	60.55	658
29 Mar 11	60.32000 -0.18	60.40	59.75	60.34	1,276
28 Mar 11	60.50000 +0.08	60.90	60.50	60.75	685
25 Mar 11	60.42000 -0.19	60.74	60.39	60.40	1,560
24 Mar 11	60.61000 +0.70	60.90	60.01	60.49	877
23 Mar 11	59.91000 -0.09	60.65	59.50	59.85	1,121
22 Mar 11	60.00000 +0.31	60.51	59.85	59.85	1,592
21 Mar 11	59.69000 +0.19	59.88	59.50	59.60	1,599
18 Mar 11	59.50000 +0.99	59.75	58.70	59.45	1,222
17 Mar 11	58.51000 -0.19	59.30	57.52	58.05	4,050
16 Mar 11	58.70000 +0.19	59.89	58.65	59.20	860
15 Mar 11	58.51000 -1.69	59.50	58.00	58.85	6,131
14 Mar 11	60.20000 -0.87	60.68	59.21	60.45	3,103
11 Mar 11	61.07000 -0.01	61.10	60.61	60.87	1,094
10 Mar 11	61.08000 -0.92	62.93	61.08	61.90	2,850
09 Mar 11	62.00000 +0.01	62.00	61.85	61.86	450
08 Mar 11	61.99000 +0.49	61.99	61.50	61.50	172
07 Mar 11	61.50000 +0.17	61.59	60.60	61.09	760
04 Mar 11	61.33000 -0.66	62.50	61.30	62.00	2,586
03 Mar 11	61.99000 +0.50	62.00	61.25	61.25	1,368
02 Mar 11	61.49000 -1.10	62.64	61.35	62.35	1,508
01 Mar 11	62.59000 -0.54	63.79	62.59	63.60	2,026
28 Feb 11	63.13000 +1.21	63.99	61.51	62.10	7,166
25 Feb 11	61.92000 +1.54	61.92	60.12	60.50	826
24 Feb 11	60.38000 +0.23	60.45	59.31	60.00	2,205
23 Feb 11	60.15000 -1.28	60.95	59.90	60.94	1,185
22 Feb 11	61.43000 -0.62	62.23	61.25	62.00	974
21 Feb 11	62.05000 +0.00	62.50	61.90	62.05	2,968
18 Feb 11	62.05000 -0.70	62.88	62.05	62.88	140
17 Feb 11	62.75000 -0.25	63.42	62.18	62.50	3,273
16 Feb 11	63.00000 -0.32	63.00	62.65	62.72	1,015
15 Feb 11	63.32000 +0.24	63.32	62.80	63.30	1,222
14 Feb 11	63.08000 +0.88	63.43	62.55	62.55	3,082
11 Feb 11	62.20000 +0.80	62.20	61.70	62.00	910
10 Feb 11	61.40000 +0.24	61.40	61.00	61.40	490
09 Feb 11	61.16000 -0.64	61.90	61.16	61.80	492
08 Feb 11	61.80000 +0.22	61.80	61.10	61.60	2,373
07 Feb 11	61.58000 +0.86	61.58	61.06	61.20	339
04 Feb 11	60.72000 -0.02	61.15	60.42	61.15	487
03 Feb 11	60.74000 +0.10	60.74	59.35	59.70	1,980
02 Feb 11	60.64000 +0.73	61.19	60.25	60.25	3,700
01 Feb 11	59.91000 -0.09	60.15	59.10	59.60	765
31 Jan 11	60.00000 -0.97	60.30	59.50	60.00	305
28 Jan 11	60.97000 +0.37	61.04	60.21	60.60	244
27 Jan 11	60.60000 -0.50	60.60	60.60	60.60	40
26 Jan 11	61.10000 +0.10	61.10	60.34	60.71	1,534
25 Jan 11	61.00000 +1.41	61.00	60.20	60.35	251
24 Jan 11	59.59000 +0.47	59.59	59.35	59.36	455
21 Jan 11	59.12000 -1.01	60.10	59.02	59.70	1,361
20 Jan 11	60.13000 -0.27	60.13	59.64	59.91	167
19 Jan 11	60.40000 -0.44	60.85	60.40	60.60	888
18 Jan 11	60.84000 -0.49	61.20	60.84	61.20	115
17 Jan 11	61.33000 +1.33	61.89	61.00	61.00	442
14 Jan 11	60.00000 -0.25	60.12	60.00	60.12	44
13 Jan 11	60.25000 -1.17	61.33	60.15	61.33	777
12 Jan 11	61.42000 +0.51	61.42	60.75	61.05	548
11 Jan 11	60.91000 -0.10	61.80	60.91	61.23	312
10 Jan 11	61.01000 -0.99	61.46	61.01	61.46	895
07 Jan 11	62.00000 +0.00	62.00	61.20	61.90	248
06 Jan 11	62.00000 +1.61	62.00	62.00	62.00	57
05 Jan 11	60.39000 +0.20	61.00	59.71	60.10	3,381
04 Jan 11	60.19000 -0.26	60.47	60.06	60.47	1,355
03 Jan 11	60.45000 -0.35	60.80	60.07	60.80	616
30 Dec 10	60.80000 +0.20	61.00	60.15	60.95	1,734
29 Dec 10	60.60000 -0.58	61.39	60.60	60.73	250
28 Dec 10	61.18000 +0.31	61.18	60.80	60.86	787
27 Dec 10	60.87000 -0.14	61.15	60.38	61.15	2,137
23 Dec 10	61.01000 -0.60	61.85	60.66	60.70	1,007
22 Dec 10	61.61000 +0.61	61.61	60.66	60.95	1,766
21 Dec 10	61.00000 +0.17	61.00	60.10	60.20	1,800
20 Dec 10	60.83000 +0.83	61.00	60.40	60.75	1,886
17 Dec 10	60.00000 -0.27	60.50	59.58	60.50	1,619
16 Dec 10	60.27000 +0.22	60.49	59.66	59.81	1,742
15 Dec 10	60.05000 +0.54	60.19	59.52	60.19	350
14 Dec 10	59.51000 -0.99	60.00	59.50	60.00	669
13 Dec 10	60.50000 -0.38	61.00	60.50	61.00	581
10 Dec 10	60.88000 +0.43	61.03	60.16	61.00	601
09 Dec 10	60.45000 -0.07	61.00	60.15	60.20	988
08 Dec 10	60.52000 +0.57	60.70	59.96	60.50	388
07 Dec 10	59.95000 -0.70	60.76	59.95	60.32	2,401
06 Dec 10	60.65000 -0.15	61.27	60.45	60.50	1,375
03 Dec 10	60.80000 -0.55	61.80	60.70	61.70	520
02 Dec 10	61.35000 -0.43	61.70	60.75	61.64	1,213
01 Dec 10	61.78000 +0.78	61.78	61.30	61.35	1,093
30 Nov 10	61.00000 +0.50	61.10	60.36	60.36	832
29 Nov 10	60.50000 +0.06	60.50	60.00	60.10	903
26 Nov 10	60.44000 +0.44	60.45	59.71	60.10	1,665
25 Nov 10	60.00000 +0.60	60.20	59.70	60.20	1,367
24 Nov 10	59.40000 -0.10	59.79	58.82	58.82	592
23 Nov 10	59.50000 +0.40	59.50	58.20	58.50	262
22 Nov 10	59.10000 +0.25	59.10	58.45	59.00	700
19 Nov 10	58.85000 -0.25	59.00	58.85	58.90	240
18 Nov 10	59.10000 +0.26	59.43	58.21	59.00	564
17 Nov 10	58.84000 -0.16	59.30	58.61	59.30	545
16 Nov 10	59.00000 -0.27	59.28	58.50	59.28	700
15 Nov 10	59.27000 +0.37	59.27	58.80	58.80	175
12 Nov 10	58.90000 -0.01	59.44	58.90	59.00	2,260
11 Nov 10	58.91000 -0.05	59.89	58.91	59.00	707
10 Nov 10	58.96000 +0.65	58.96	58.31	58.31	720
09 Nov 10	58.31000 -1.03	59.68	58.31	59.35	803
08 Nov 10	59.34000 -0.05	59.80	58.76	59.60	1,303
05 Nov 10	59.39000 +1.30	59.58	58.17	58.17	1,266
04 Nov 10	58.09000 +0.76	58.09	56.97	57.50	1,657
03 Nov 10	57.33000 +0.28	57.77	57.10	57.45	558
02 Nov 10	57.05000 -0.95	57.90	57.05	57.90	710
01 Nov 10	58.00000 +1.69	58.60	56.61	57.00	1,961
29 Oct 10	56.31000 -1.75	58.00	56.31	58.00	1,045
28 Oct 10	58.06000 -0.05	58.40	58.06	58.06	240
27 Oct 10	58.11000 -1.30	59.99	58.11	59.90	1,410
26 Oct 10	59.41000 -0.39	60.19	59.41	59.80	233
25 Oct 10	59.80000 -0.06	59.80	59.50	59.70	2,860
22 Oct 10	59.86000 +0.69	59.90	59.22	59.51	1,308
21 Oct 10	59.17000 -0.05	59.85	59.17	59.60	878
20 Oct 10	59.22000 -0.70	60.07	59.22	59.90	1,154
19 Oct 10	59.92000 +0.22	60.49	59.34	59.97	1,255
18 Oct 10	59.70000 +0.11	60.14	59.70	60.00	306
15 Oct 10	59.59000 -0.35	60.00	59.02	59.45	1,644
14 Oct 10	59.94000 -0.36	59.94	59.42	59.60	1,492
13 Oct 10	60.30000 +0.70	60.46	59.51	59.90	1,088
12 Oct 10	59.60000 -0.51	59.70	59.60	59.60	720
11 Oct 10	60.11000 +0.70	60.11	59.41	59.42	2,370
08 Oct 10	59.41000 -0.03	60.00	59.41	60.00	255
07 Oct 10	59.44000 -0.56	59.80	59.44	59.80	1,215
06 Oct 10	60.00000 -0.21	60.50	60.00	60.50	1,264
05 Oct 10	60.21000 -0.37	60.36	59.24	60.00	2,215
04 Oct 10	60.58000 -0.56	60.58	60.58	60.58	30
01 Oct 10	61.14000 -0.01	61.14	60.85	60.95	55
30 Sep 10	61.15000 +0.16	61.20	60.25	60.50	1,363
29 Sep 10	60.99000 -0.16	61.40	60.95	61.40	205
28 Sep 10	61.15000 -0.85	61.79	61.12	61.60	1,101
27 Sep 10	62.00000 +0.67	62.20	61.60	62.20	166
24 Sep 10	61.33000 -0.48	61.33	60.40	61.15	963
23 Sep 10	61.81000 -0.19	61.81	60.02	61.50	1,235
22 Sep 10	62.00000 -0.26	62.58	61.85	62.25	835
21 Sep 10	62.26000 -1.44	64.02	62.26	64.00	2,610
20 Sep 10	63.70000 -0.80	64.68	63.17	63.70	738
17 Sep 10	64.50000 +1.21	64.50	63.51	63.51	513
16 Sep 10	63.29000 -0.34	63.99	63.29	63.92	1,781
15 Sep 10	63.63000 -0.87	64.06	63.26	64.06	1,157
14 Sep 10	64.50000 -0.63	65.15	64.50	64.90	1,409
13 Sep 10	65.13000 +0.66	65.13	64.50	64.99	1,744
10 Sep 10	64.47000 +0.45	64.90	64.00	64.50	1,843
09 Sep 10	64.02000 -0.08	64.50	63.80	63.80	52
08 Sep 10	64.10000 +0.60	64.10	62.82	64.10	1,237
07 Sep 10	63.50000 +0.01	63.90	63.05	63.50	690
06 Sep 10	63.49000 -0.01	63.90	63.49	63.90	144
03 Sep 10	63.50000 +0.21	63.57	62.02	63.57	152
02 Sep 10	63.29000 +1.29	63.94	62.60	63.94	975
01 Sep 10	62.00000 +1.00	62.00	61.00	61.00	270
31 Aug 10	61.00000 -1.00	61.84	60.40	60.67	242
30 Aug 10	62.00000 +1.80	62.01	61.34	61.60	1,452
27 Aug 10	60.20000 -0.35	60.20	59.43	59.55	250
26 Aug 10	60.55000 +0.55	60.55	60.44	60.44	550
25 Aug 10	60.00000 -0.20	61.49	60.00	60.20	1,190
24 Aug 10	60.20000 -1.00	60.51	60.20	60.51	608
23 Aug 10	61.20000 +0.05	61.50	60.60	61.50	219
20 Aug 10	61.15000 +1.15	61.50	61.15	61.49	835
19 Aug 10	60.00000 -1.00	61.50	59.89	61.50	484
18 Aug 10	61.00000 +0.61	61.00	60.00	60.00	1,690
17 Aug 10	60.39000 +0.54	60.39	59.65	60.30	344
16 Aug 10	59.85000 -0.65	60.30	58.98	60.30	1,243
13 Aug 10	60.50000 +0.32	60.50	59.66	59.89	1,255
12 Aug 10	60.18000 -0.01	60.50	60.18	60.23	216
11 Aug 10	60.19000 -0.50	60.21	59.81	60.21	826
10 Aug 10	60.69000 -0.30	60.94	60.63	60.63	209
09 Aug 10	60.99000 +0.99	60.99	59.15	60.49	1,424
06 Aug 10	60.00000 -1.00	61.20	60.00	61.20	846
05 Aug 10	61.00000 -0.20	61.49	60.85	61.49	2,205
04 Aug 10	61.20000 +0.80	61.20	59.88	59.88	948
03 Aug 10	60.40000 +0.35	60.48	60.03	60.40	1,083
02 Aug 10	60.05000 +0.25	60.40	59.50	59.75	800
30 Jul 10	59.80000 +0.55	59.86	59.26	59.86	1,026
29 Jul 10	59.25000 -1.19	60.00	59.20	60.00	523
28 Jul 10	60.44000 +0.07	60.50	60.12	60.12	600
27 Jul 10	60.37000 -0.62	60.75	60.37	60.45	626
26 Jul 10	60.99000 +0.15	60.99	60.92	60.98	691
23 Jul 10	60.84000 +0.35	60.99	60.36	60.99	980
22 Jul 10	60.49000 -0.61	60.49	60.02	60.02	250
21 Jul 10	61.10000 +1.55	61.39	60.32	60.34	1,373
20 Jul 10	59.55000 +0.25	59.55	58.87	59.20	1,560
19 Jul 10	59.30000 -2.30	60.47	59.30	60.30	2,045
16 Jul 10	61.60000 +0.60	62.40	61.00	62.40	232
15 Jul 10	61.00000 -1.72	62.05	60.54	62.00	4,327
14 Jul 10	62.72000 +0.02	63.41	62.56	63.40	562
13 Jul 10	62.70000 +0.05	63.80	62.70	63.00	978
12 Jul 10	62.65000 +0.07	63.49	62.65	63.29	932
09 Jul 10	62.58000 -0.06	62.60	62.30	62.30	350
08 Jul 10	62.64000 +0.42	63.50	62.64	63.20	321
07 Jul 10	62.22000 +0.52	62.22	62.22	62.22	1,000
06 Jul 10	61.70000 -0.25	61.90	61.70	61.80	182
05 Jul 10	61.95000 -1.04	61.95	61.20	61.25	738
02 Jul 10	62.99000 +1.05	63.42	62.10	63.20	1,090
01 Jul 10	61.94000 -3.76	63.51	61.94	63.51	910
30 Jun 10	65.70000 -0.05	65.70	65.19	65.50	709
29 Jun 10	65.75000 +0.02	66.05	65.20	65.50	1,555
28 Jun 10	65.73000 +1.29	66.49	65.50	65.60	4,091
25 Jun 10	64.44000 +0.10	65.39	64.00	64.00	492
24 Jun 10	64.34000 +0.02	64.60	63.70	64.60	1,376
23 Jun 10	64.32000 -0.53	65.24	62.68	64.32	1,580
22 Jun 10	64.85000 +0.34	64.85	64.20	64.50	2,149
21 Jun 10	64.51000 +0.08	65.25	64.51	64.98	4,102
18 Jun 10	64.43000 +1.28	64.43	63.40	63.70	7,609
17 Jun 10	63.15000 +1.14	63.15	62.45	62.50	2,082
16 Jun 10	62.01000 +0.51	62.52	61.91	61.91	1,100
15 Jun 10	61.50000 -0.04	61.58	60.82	61.58	766
14 Jun 10	61.54000 -0.06	61.75	60.58	61.20	963
11 Jun 10	61.60000 +1.66	61.60	60.51	60.60	1,120
10 Jun 10	59.94000 -0.95	60.79	59.31	60.79	1,156
09 Jun 10	60.89000 +2.29	60.89	59.98	60.52	2,094
08 Jun 10	58.60000 -0.15	59.79	58.40	58.70	883
07 Jun 10	58.75000 -0.28	59.10	58.50	59.10	610
04 Jun 10	59.03000 -0.27	59.50	58.28	59.05	742
03 Jun 10	59.30000 +1.70	59.84	59.30	59.59	1,350
02 Jun 10	57.60000 -0.40	58.26	57.22	57.22	863
01 Jun 10	58.00000 -0.10	58.20	57.12	58.20	649
31 May 10	58.10000 -0.71	58.10	58.00	58.00	80
28 May 10	58.81000 -1.08	60.00	58.81	58.81	1,103
27 May 10	59.89000 +1.52	59.89	58.40	58.40	28
26 May 10	58.37000 +2.46	58.77	57.40	57.70	1,556
25 May 10	55.91000 -2.09	57.85	55.60	56.00	4,879
24 May 10	58.00000 -0.11	58.45	58.00	58.10	1,217
21 May 10	58.11000 -1.88	59.49	56.32	59.49	4,354
20 May 10	59.99000 -3.01	61.55	59.78	61.55	3,550
19 May 10	63.00000 +0.65	63.00	61.00	61.06	749
18 May 10	62.35000 +1.34	62.35	61.13	61.78	1,470
17 May 10	61.01000 -0.49	62.10	61.01	61.52	1,517
14 May 10	61.50000 -0.50	61.99	60.23	61.87	7,061
13 May 10	62.00000 +0.01	62.00	61.51	61.51	1,652
12 May 10	61.99000 +1.00	61.99	60.95	61.12	2,946
11 May 10	60.99000 +0.84	61.22	60.61	61.01	6,013
10 May 10	60.15000 +2.13	60.15	58.69	58.69	3,848
07 May 10	58.02000 -2.23	59.54	57.09	58.50	5,658
06 May 10	60.25000 +0.56	60.25	59.70	59.70	957
05 May 10	59.69000 +0.35	59.69	58.21	58.81	6,911
04 May 10	59.34000 +0.34	59.84	58.35	59.45	1,791
03 May 10	59.00000 +0.35	59.00	58.10	58.60	858
30 Apr 10	58.65000 -0.63	59.18	58.65	59.05	1,815
29 Apr 10	59.28000 +0.52	59.28	57.90	58.49	3,975
28 Apr 10	58.76000 +0.26	58.76	56.10	57.99	10,901
27 Apr 10	58.50000 -1.23	59.50	58.50	59.50	453
26 Apr 10	59.73000 +1.70	59.73	59.00	59.00	978
23 Apr 10	58.03000 -0.11	59.69	58.03	58.14	493
22 Apr 10	58.14000 -0.87	59.29	58.14	59.29	949
21 Apr 10	59.01000 +0.01	59.98	59.01	59.10	1,449
20 Apr 10	59.00000 +0.50	59.67	58.70	59.00	1,675
19 Apr 10	58.50000 +0.90	58.99	57.60	57.80	3,952
16 Apr 10	57.60000 -1.75	59.59	56.20	58.71	2,535
15 Apr 10	59.35000 +0.74	59.70	59.10	59.50	1,732
14 Apr 10	58.61000 -0.69	59.25	58.50	58.60	2,127
13 Apr 10	59.30000 -0.14	59.34	58.51	59.34	954
12 Apr 10	59.44000 -0.42	59.54	59.24	59.24	1,111
09 Apr 10	59.86000 +0.66	59.97	59.21	59.95	2,521
08 Apr 10	59.20000 -0.86	59.90	56.95	59.90	25,595
07 Apr 10	60.06000 -0.71	60.69	60.06	60.69	2,777
06 Apr 10	60.77000 +0.26	60.77	59.81	60.48	1,833
01 Apr 10	60.51000 +0.66	60.69	60.00	60.69	1,248
31 Mar 10	59.85000 -0.86	61.21	59.51	60.50	6,104
30 Mar 10	60.71000 -0.78	61.00	60.30	61.00	2,515
29 Mar 10	61.49000 +0.05	61.49	60.34	60.98	2,910
26 Mar 10	61.44000 -0.11	61.99	60.51	61.00	1,375
25 Mar 10	61.55000 +0.18	61.55	60.92	60.92	641
24 Mar 10	61.37000 +0.97	61.50	60.81	61.50	4,349
23 Mar 10	60.40000 +0.09	61.29	60.40	60.70	1,154
22 Mar 10	60.31000 -0.19	60.80	59.95	60.37	2,969
19 Mar 10	60.50000 +0.02	60.99	60.19	60.19	570
18 Mar 10	60.48000 +0.07	60.48	60.11	60.42	334
17 Mar 10	60.41000 +0.52	60.41	59.50	59.90	1,334
16 Mar 10	59.89000 -0.28	60.30	59.50	60.10	1,055
15 Mar 10	60.17000 +0.23	60.19	59.70	59.99	2,965
12 Mar 10	59.94000 -0.23	60.37	59.51	60.35	1,349
11 Mar 10	60.17000 -0.32	60.30	59.52	60.05	3,873
10 Mar 10	60.49000 -0.83	61.29	60.49	61.00	2,195
09 Mar 10	61.32000 -0.02	61.32	60.52	60.99	1,729
08 Mar 10	61.34000 -0.10	61.35	60.61	61.35	5,818
05 Mar 10	61.44000 +0.05	61.49	60.95	61.28	6,059
04 Mar 10	61.39000 +1.29	61.40	60.35	60.59	6,572
03 Mar 10	60.10000 -0.50	60.10	59.00	59.50	6,884
02 Mar 10	60.60000 +1.61	61.49	60.10	60.45	7,690
01 Mar 10	58.99000 +0.79	59.60	58.60	59.60	8,201
26 Feb 10	58.20000 -0.74	58.98	58.20	58.98	1,383
25 Feb 10	58.94000 +0.25	58.94	58.22	58.90	701
24 Feb 10	58.69000 +0.18	59.22	58.45	58.85	2,570
23 Feb 10	58.51000 -1.38	59.22	58.21	58.30	4,094
22 Feb 10	59.89000 +2.50	59.89	57.61	57.85	9,147
19 Feb 10	57.39000 +1.39	57.48	56.20	56.20	3,371
18 Feb 10	56.00000 +0.26	56.59	55.74	56.48	7,605
17 Feb 10	55.74000 +0.43	56.63	55.26	55.31	6,279
16 Feb 10	55.31000 -1.15	56.57	55.01	56.45	7,631
15 Feb 10	56.46000 +0.45	56.48	56.15	56.25	6,144
12 Feb 10	56.01000 +1.51	57.49	55.84	55.84	3,105
11 Feb 10	54.50000 +0.10	54.87	54.00	54.70	2,495
10 Feb 10	54.40000 -0.54	54.53	54.00	54.53	3,918
09 Feb 10	54.94000 +0.75	54.99	54.00	54.30	3,307
08 Feb 10	54.19000 +0.70	54.50	53.50	54.00	3,545
05 Feb 10	53.49000 -0.29	53.49	52.40	53.40	3,590
04 Feb 10	53.78000 +0.21	53.96	53.40	53.96	748
03 Feb 10	53.57000 -0.53	54.30	53.21	54.11	1,627
02 Feb 10	54.10000 -0.29	54.87	54.00	54.50	5,636
01 Feb 10	54.39000 -0.61	56.00	54.39	55.00	7,783
29 Jan 10	55.00000 +2.51	55.00	52.50	52.51	3,810
28 Jan 10	52.49000 +1.50	52.49	51.15	51.16	3,241
27 Jan 10	50.99000 +1.99	52.90	49.51	52.22	24,473
26 Jan 10	49.00000 -1.59	49.99	48.50	48.99	1,397
25 Jan 10	50.59000 +0.61	51.47	48.81	50.09	3,148
22 Jan 10	49.98000 -0.52	51.72	49.98	51.72	747
21 Jan 10	50.50000 -2,335.30	50.50	49.49	49.49	2,120
20 Jan 10	2,385.80005 +125.75	2,400.00	2,330.05	2,330.05	9,200
19 Jan 10	2,260.05005 -9.95	2,313.00	2,250.00	2,265.00	4,900
18 Jan 10	2,270.00000 -10.00	2,274.35	2,231.00	2,271.00	5,400
15 Jan 10	2,280.00000 -3.85	2,309.10	2,272.00	2,275.50	2,150
14 Jan 10	2,283.85010 +5.10	2,286.85	2,262.05	2,265.25	1,000
13 Jan 10	2,278.75000 -9.25	2,278.75	2,273.70	2,273.70	1,100
12 Jan 10	2,288.00000 -4.35	2,298.55	2,260.05	2,298.55	2,400
11 Jan 10	2,292.35010 -22.50	2,330.30	2,287.00	2,299.00	2,200
08 Jan 10	2,314.85010 +3.60	2,332.95	2,299.30	2,306.65	2,500
07 Jan 10	2,311.25000 -8.15	2,311.25	2,308.00	2,308.00	500
06 Jan 10	2,319.39990 +12.45	2,324.95	2,319.40	2,324.95	600
05 Jan 10	2,306.94995 +11.95	2,306.95	2,306.95	2,306.95	250
04 Jan 10	2,295.00000 +25.00	2,315.95	2,275.00	2,295.00	2,700
30 Dec 09	2,270.00000 -20.00	2,278.00	2,259.01	2,259.01	400
29 Dec 09	2,290.00000 -9.99	2,299.99	2,275.00	2,299.99	2,000
28 Dec 09	2,299.98999 +0.00	2,300.00	2,212.01	2,300.00	1,300