FUNDMANAGER.co.uk

LVMH Moet Hennessy Louis Vuitton SE

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	387.20001 -2.65	392.65	386.15	392.55	3,448
19 Oct 26	389.85001 -7.35	390.80	386.00	390.25	3,464
16 Oct 26	397.20001 -1.15	399.40	393.65	396.20	3,777
15 Oct 26	398.35001 +8.35	398.35	391.70	394.75	14,731
14 Oct 26	390.00000 +5.90	393.15	386.35	392.45	8,977
13 Oct 26	384.10001 -0.55	386.80	375.70	383.70	10,124
12 Oct 26	384.64999 +4.20	385.80	380.45	382.40	3,297
09 Oct 26	380.45001 -1.50	385.55	379.95	385.05	2,906
08 Oct 26	381.95001 -6.30	387.60	381.55	387.05	4,555
07 Oct 26	388.25000 +3.05	388.75	380.30	381.80	5,673
06 Oct 26	385.20001 +4.10	386.25	381.85	382.35	3,589
05 Oct 26	381.10001 +2.60	382.45	377.20	379.25	8,083
02 Oct 26	378.50000 -1.30	383.45	378.35	378.45	6,722
01 Oct 26	379.79999 -10.65	386.20	379.35	386.20	8,182
30 Sep 26	390.45001 -4.10	398.30	390.30	397.00	4,999
29 Sep 26	394.54999 -4.70	399.80	394.50	399.15	3,954
28 Sep 26	399.25000 +2.45	401.10	392.55	399.30	8,273
25 Sep 26	396.79999 -0.45	401.35	395.35	400.40	4,995
24 Sep 26	397.25000 +0.40	401.75	395.95	401.10	3,165
23 Sep 26	396.85001 -5.15	409.05	396.70	405.60	5,847
22 Sep 26	402.00000 -4.50	409.30	401.95	401.95	3,812
21 Sep 26	406.50000 +3.70	408.50	400.20	403.40	2,494
18 Sep 26	402.79999 -9.20	408.50	401.75	408.40	2,783
17 Sep 26	412.00000 +1.15	415.30	410.20	411.35	1,694
16 Sep 26	410.85001 +4.15	411.35	403.40	405.65	2,216
15 Sep 26	406.70001 -10.70	413.40	405.00	413.40	3,445
14 Sep 26	417.39999 +2.00	417.40	408.00	410.85	2,120
11 Sep 26	415.39999 +7.00	419.70	408.95	409.40	3,504
10 Sep 26	408.39999 -4.95	412.10	405.80	409.90	4,028
09 Sep 26	413.35001 -13.65	422.45	408.95	421.90	10,080
08 Sep 26	427.00000 -4.05	433.10	425.75	429.35	4,120
07 Sep 26	431.04999 +1.35	432.60	423.95	426.30	2,985
04 Sep 26	429.70001 -1.30	433.75	428.00	430.15	5,503
03 Sep 26	431.00000 -8.50	435.60	426.00	435.60	7,251
02 Sep 26	439.50000 -5.95	441.95	436.00	440.25	5,227
01 Sep 26	445.45001 -7.80	454.40	442.95	454.40	5,535
31 Aug 26	453.25000 -5.35	461.00	453.25	459.05	3,740
28 Aug 26	458.60001 +10.95	461.00	451.85	451.90	3,913
27 Aug 26	447.64999 -6.35	450.95	445.50	449.55	4,249
26 Aug 26	454.00000 +3.00	457.45	452.60	454.10	1,792
25 Aug 26	451.00000 -8.40	457.65	450.60	457.65	4,143
24 Aug 26	459.39999 +6.35	459.50	451.80	452.15	3,210
21 Aug 26	453.04999 +9.50	453.05	443.00	443.30	2,300
20 Aug 26	443.54999 -11.95	455.00	443.55	453.90	3,887
19 Aug 26	455.50000 +7.50	456.95	447.30	447.85	2,209
18 Aug 26	448.00000 +1.50	449.80	446.15	446.60	3,319
17 Aug 26	446.50000 -12.10	458.30	444.90	456.30	8,667
14 Aug 26	458.60001 -1.90	462.15	457.60	461.65	2,600
13 Aug 26	460.50000 -4.45	468.10	460.50	467.10	4,244
12 Aug 26	464.95001 -13.90	473.20	460.75	473.20	4,420
11 Aug 26	478.85001 -4.00	486.30	478.50	482.10	1,634
10 Aug 26	482.85001 +2.95	487.40	479.35	482.90	1,839
07 Aug 26	479.89999 -1.85	483.00	478.50	480.65	3,558
06 Aug 26	481.75000 +2.45	487.45	481.75	485.15	3,823
05 Aug 26	479.29999 -5.40	480.55	471.85	480.35	2,991
04 Aug 26	484.70001 -2.15	484.70	475.50	483.85	3,773
03 Aug 26	486.85001 +11.90	496.00	477.75	478.60	4,691
31 Jul 26	474.95001 +1.95	477.95	471.00	471.35	1,175
30 Jul 26	473.00000 +5.10	476.80	463.80	467.55	6,065
29 Jul 26	467.89999 -2.50	486.45	465.35	480.50	13,947
28 Jul 26	470.39999 +3.85	477.75	452.00	476.70	10,405
27 Jul 26	466.54999 +4.60	468.80	463.00	468.30	5,689
24 Jul 26	461.95001 +7.45	461.95	449.80	453.15	4,548
23 Jul 26	454.50000 -20.20	467.65	453.50	467.20	10,858
22 Jul 26	474.70001 -4.45	479.15	471.00	473.80	3,450
21 Jul 26	479.14999 -8.25	486.00	477.25	482.45	3,567
20 Jul 26	487.39999 -7.65	494.30	484.60	492.90	2,921
17 Jul 26	495.04999 -7.75	500.60	491.65	500.60	1,760
16 Jul 26	502.79999 +7.50	502.80	491.35	492.80	2,003
15 Jul 26	495.29999 +12.50	498.25	482.80	494.00	2,910
14 Jul 26	482.79999 -8.20	486.15	475.70	483.55	3,170
13 Jul 26	491.00000 +1.55	493.55	487.50	488.30	2,121
10 Jul 26	489.45001 -3.60	494.90	488.25	493.85	1,573
09 Jul 26	493.04999 +8.40	493.40	486.60	486.60	1,335
08 Jul 26	484.64999 -10.85	493.65	480.25	490.15	3,504
07 Jul 26	495.50000 +4.35	502.10	495.20	497.65	2,833
06 Jul 26	491.14999 -4.35	503.40	489.65	498.35	4,272
03 Jul 26	495.50000 -2.65	496.15	490.00	495.25	1,969
02 Jul 26	498.14999 +16.65	501.70	484.65	484.65	3,941
01 Jul 26	481.50000 -2.75	483.10	472.25	480.40	3,842
30 Jun 26	484.25000 -8.20	489.95	479.05	488.80	2,471
29 Jun 26	492.45001 -3.00	495.75	488.70	493.20	1,175
26 Jun 26	495.45001 +1.35	497.50	487.40	495.40	1,905
25 Jun 26	494.10001 +0.60	499.50	487.45	489.55	2,053
24 Jun 26	493.50000 +9.65	494.65	487.85	490.70	3,108
23 Jun 26	483.85001 +2.05	484.50	476.70	476.70	4,519
22 Jun 26	481.79999 -18.20	499.05	481.80	498.85	5,495
19 Jun 26	500.00000 -12.60	515.80	500.00	514.00	6,632
18 Jun 26	512.59998 +1.90	517.00	507.00	509.20	2,121
17 Jun 26	510.70001 -9.40	525.20	509.40	519.20	2,241
16 Jun 26	520.09998 +7.00	523.40	510.40	514.50	2,736
15 Jun 26	513.09998 +2.50	535.60	513.10	535.50	5,854
12 Jun 26	510.60001 +17.55	520.90	505.20	509.80	9,089
11 Jun 26	493.04999 +5.45	508.00	488.30	488.70	9,843
10 Jun 26	487.60001 -4.65	497.50	485.65	497.50	2,278
09 Jun 26	492.25000 +9.65	496.10	480.45	482.90	9,270
08 Jun 26	482.60001 +3.50	486.80	471.15	472.45	3,451
05 Jun 26	479.10001 +5.45	484.30	477.10	477.10	4,523
04 Jun 26	473.64999 +12.20	479.90	463.00	463.00	3,221
03 Jun 26	461.45001 -13.35	473.05	461.45	473.05	2,348
02 Jun 26	474.79999 +5.30	478.65	472.00	474.40	2,562
01 Jun 26	469.50000 -10.70	482.85	465.85	475.20	4,841
29 May 26	480.20001 -1.35	490.25	480.00	484.80	7,649
28 May 26	481.54999 -2.55	485.80	474.25	477.90	3,963
27 May 26	484.10001 +14.30	492.70	475.95	476.75	6,196
26 May 26	469.79999 -8.70	476.10	469.75	474.60	1,394
25 May 26	478.50000 +5.75	480.20	474.95	475.00	1,707
22 May 26	472.75000 -0.85	480.60	470.70	480.60	2,038
21 May 26	473.60001 -0.60	480.00	469.35	473.55	4,558
20 May 26	474.20001 +12.10	479.60	459.35	460.75	4,418
19 May 26	462.10001 +6.00	465.30	455.20	455.20	2,871
18 May 26	456.10001 +0.45	460.95	444.40	448.15	3,668
15 May 26	455.64999 -5.05	457.70	453.15	457.65	2,041
14 May 26	460.70001 +8.15	462.40	454.35	455.20	2,729
13 May 26	452.54999 +0.05	453.95	445.00	451.35	2,885
12 May 26	452.50000 +0.45	460.15	450.05	451.00	2,105
11 May 26	452.04999 -21.85	470.95	450.00	470.95	4,477
08 May 26	473.89999 -4.40	477.30	471.60	474.50	2,502
07 May 26	478.29999 +4.20	492.95	476.95	476.95	2,788
06 May 26	474.10001 +23.20	479.30	456.20	456.50	5,514
05 May 26	450.89999 +5.75	453.00	443.35	443.35	2,819
04 May 26	445.14999 -6.20	454.90	443.65	449.65	9,662
30 Apr 26	451.35001 +2.95	452.90	440.50	445.20	4,244
29 Apr 26	448.39999 -8.20	452.85	446.00	452.45	4,814
28 Apr 26	456.60001 -11.45	465.00	456.60	460.65	2,181
27 Apr 26	468.04999 -3.95	473.85	466.55	473.70	1,982
24 Apr 26	472.00000 -3.05	474.10	464.80	473.75	3,275
23 Apr 26	475.04999 +1.05	477.50	468.90	470.55	2,221
22 Apr 26	474.00000 -12.15	484.50	473.80	484.50	2,976
21 Apr 26	486.14999 -4.35	497.25	486.15	488.45	5,965
20 Apr 26	490.50000 -9.05	492.45	485.55	488.35	4,607
17 Apr 26	499.54999 +15.40	503.10	483.65	486.40	6,784
16 Apr 26	484.14999 +2.35	489.50	483.60	484.10	3,073
15 Apr 26	481.79999 -0.10	483.05	468.30	471.85	6,232
14 Apr 26	481.89999 -0.10	487.30	469.00	470.95	4,834
13 Apr 26	482.00000 -1.15	482.00	473.55	475.75	2,539
10 Apr 26	483.14999 -0.65	492.80	483.00	487.20	2,950
09 Apr 26	483.79999 -15.10	489.65	476.20	489.65	4,057
08 Apr 26	498.89999 +31.95	504.90	495.85	498.30	9,775
07 Apr 26	466.95001 -3.70	481.60	465.00	473.30	4,470
02 Apr 26	470.64999 -0.30	472.30	464.15	466.50	2,203
01 Apr 26	470.95001 +8.00	476.65	466.50	476.40	3,036
31 Mar 26	462.95001 -0.55	466.80	459.70	462.00	2,057
30 Mar 26	463.50000 +7.90	463.50	454.65	456.35	3,036
27 Mar 26	455.60001 -3.45	459.50	453.65	456.60	3,738
26 Mar 26	459.04999 -3.20	464.50	457.75	460.00	3,013
25 Mar 26	462.25000 +1.10	467.60	457.95	467.30	3,137
24 Mar 26	461.14999 -5.65	472.45	457.00	471.30	4,057
23 Mar 26	466.79999 +9.35	477.65	452.05	453.00	9,397
20 Mar 26	457.45001 -3.00	467.85	453.85	467.65	6,328
19 Mar 26	460.45001 -8.55	465.05	459.20	461.30	4,738
18 Mar 26	469.00000 -3.25	477.60	465.00	476.60	6,340
17 Mar 26	472.25000 -6.95	479.80	470.85	477.85	3,742
16 Mar 26	479.20001 +5.05	480.65	468.50	477.45	7,701
13 Mar 26	474.14999 -20.75	493.05	470.90	488.05	6,725
12 Mar 26	494.89999 -5.60	497.00	490.45	495.00	3,568
11 Mar 26	500.50000 -4.10	505.00	498.00	498.85	2,160
10 Mar 26	504.60001 +7.05	510.80	500.60	508.60	3,368
09 Mar 26	497.54999 -2.95	499.80	487.60	488.20	6,874
06 Mar 26	500.50000 -4.80	511.90	497.00	507.80	2,868
05 Mar 26	505.29999 -2.60	509.70	499.00	499.45	2,794
04 Mar 26	507.89999 +5.60	508.70	499.30	504.60	4,148
03 Mar 26	502.29999 -18.50	512.40	496.40	509.50	7,853
02 Mar 26	520.79999 -23.50	528.90	516.80	519.20	4,905
27 Feb 26	544.29999 -7.80	549.80	539.10	544.50	3,921
26 Feb 26	552.09998 -0.60	557.60	550.40	550.50	1,243
25 Feb 26	552.70001 -8.80	566.00	549.50	565.90	1,777
24 Feb 26	561.50000 +3.40	565.90	552.10	555.70	2,701
23 Feb 26	558.09998 +3.60	568.90	552.20	552.90	3,748
20 Feb 26	554.50000 +23.40	558.50	544.20	545.90	5,126
19 Feb 26	531.09998 -2.60	531.60	523.50	529.90	1,593
18 Feb 26	533.70001 +5.40	534.20	523.30	528.80	1,494
17 Feb 26	528.29999 +9.40	528.50	520.20	520.40	2,946
16 Feb 26	518.90002 +4.20	525.00	518.30	519.30	3,342
13 Feb 26	514.70001 -10.10	522.40	512.80	521.40	5,487
12 Feb 26	524.79999 -0.80	534.10	524.50	532.60	3,384
11 Feb 26	525.59998 -12.40	538.20	525.60	538.20	7,519
10 Feb 26	538.00000 +2.00	543.80	527.50	542.90	5,238
09 Feb 26	536.00000 -0.70	537.00	532.50	536.50	2,249
06 Feb 26	536.70001 -1.00	537.50	528.00	533.20	2,307
05 Feb 26	537.70001 +1.80	542.00	532.60	539.80	2,686
04 Feb 26	535.90002 +7.00	537.40	528.00	528.20	4,233
03 Feb 26	528.90002 -11.10	540.00	523.30	540.00	5,028
02 Feb 26	540.00000 -7.90	547.90	540.00	547.90	2,260
30 Jan 26	547.90002 +5.10	550.90	542.00	544.60	2,450
29 Jan 26	542.79999 -0.40	551.20	541.50	542.50	4,749
28 Jan 26	543.20001 -46.50	555.30	536.00	552.70	15,993
27 Jan 26	589.70001 +0.70	595.30	584.80	588.50	3,122
26 Jan 26	589.00000 -2.20	591.80	585.60	589.80	2,328
23 Jan 26	591.20001 -4.30	596.70	587.40	593.00	3,340
22 Jan 26	595.50000 +10.50	597.70	590.30	595.50	10,497
21 Jan 26	585.00000 +14.50	586.60	576.40	580.30	4,313
20 Jan 26	570.50000 -12.60	576.30	564.00	574.50	5,732
19 Jan 26	583.09998 -25.90	589.90	580.10	587.00	6,604
16 Jan 26	609.00000 -17.10	625.20	603.50	623.70	5,097
15 Jan 26	626.09998 -11.60	642.30	622.90	638.80	2,851
14 Jan 26	637.70001 -8.70	650.70	635.70	650.50	2,148
13 Jan 26	646.40002 -2.10	652.50	644.30	646.80	3,355
12 Jan 26	648.50000 -3.30	653.70	643.30	648.30	2,066
09 Jan 26	651.79999 +16.70	654.00	638.90	638.90	3,588
08 Jan 26	635.09998 +6.10	636.60	622.60	623.20	1,890
07 Jan 26	629.00000 -15.20	639.30	620.20	638.40	3,786
06 Jan 26	644.20001 +1.80	647.00	632.00	638.40	2,605
05 Jan 26	642.40002 +0.80	647.70	635.70	641.40	3,031
02 Jan 26	641.59998 +4.70	646.10	639.20	641.80	2,450
30 Dec 25	636.90002 +3.50	637.40	631.00	631.00	1,294
29 Dec 25	633.40002 +5.90	635.70	629.20	632.70	3,011
23 Dec 25	627.50000 +0.00	630.20	625.60	625.60	683
22 Dec 25	627.50000 -4.50	634.50	626.60	631.90	1,128
19 Dec 25	632.00000 -4.40	639.10	631.80	632.30	3,959
18 Dec 25	636.40002 +0.00	636.40	636.40	636.40	1,624
17 Dec 25	636.40002 +0.00	636.40	636.40	636.40	2,405
16 Dec 25	636.40002 +11.80	637.50	625.70	625.90	2,110
15 Dec 25	624.59998 +0.00	624.60	624.60	624.60	1,795
12 Dec 25	624.59998 -1.60	629.50	621.50	625.40	1,506
11 Dec 25	626.20001 +7.60	630.10	620.60	627.30	2,090
10 Dec 25	618.59998 +2.10	624.60	611.50	614.00	2,202
09 Dec 25	616.50000 -6.50	623.20	615.10	623.20	1,270
08 Dec 25	623.00000 -4.50	625.00	619.20	624.10	1,274
05 Dec 25	627.50000 -5.40	630.00	621.80	627.00	3,240
04 Dec 25	632.90002 +2.10	634.70	630.90	631.70	1,565
03 Dec 25	630.79999 -5.60	633.50	624.50	631.10	2,264
02 Dec 25	636.40002 -7.70	646.40	632.30	636.50	2,620
01 Dec 25	644.09998 +7.40	646.00	635.60	637.20	1,970
28 Nov 25	636.70001 +8.80	640.00	628.00	630.70	1,385
27 Nov 25	627.90002 +8.30	628.90	622.00	624.70	930
26 Nov 25	619.59998 +0.00	619.60	619.60	619.60	0
25 Nov 25	619.59998 -2.10	622.70	614.30	619.60	0
24 Nov 25	621.70001 -0.90	628.10	621.10	621.70	0
21 Nov 25	622.59998 +4.00	622.60	611.10	622.60	0
20 Nov 25	618.59998 +8.50	626.20	612.30	618.60	0
19 Nov 25	610.09998 -0.60	614.30	604.50	610.10	0
18 Nov 25	610.70001 -13.90	617.60	606.20	610.70	0
17 Nov 25	624.59998 -11.70	633.40	620.40	624.60	0
14 Nov 25	636.29999 -1.00	643.70	629.20	636.30	0
13 Nov 25	637.29999 -9.50	653.50	636.00	653.50	4,187
12 Nov 25	646.79999 +14.50	650.00	636.30	636.90	4,742
11 Nov 25	632.29999 +14.30	639.00	624.20	624.20	3,626
10 Nov 25	618.00000 +16.20	620.10	611.70	613.50	2,979
07 Nov 25	601.79999 +1.90	606.20	600.80	602.60	6,223
06 Nov 25	599.90002 -12.80	617.10	598.50	610.10	2,371
05 Nov 25	612.70001 +2.10	617.30	597.60	598.60	2,476
04 Nov 25	610.59998 -6.00	611.50	601.40	610.00	4,423
03 Nov 25	616.59998 +4.60	621.50	609.70	610.30	3,000
31 Oct 25	612.00000 +1.50	613.40	606.90	608.30	1,487
30 Oct 25	610.50000 -7.80	618.30	605.60	610.50	0
29 Oct 25	618.29999 +3.80	620.00	612.00	618.30	0
28 Oct 25	614.50000 +3.60	616.80	607.10	614.50	0
27 Oct 25	610.90002 -1.70	612.30	603.10	610.90	0
24 Oct 25	612.59998 -7.60	623.40	609.00	612.60	0
23 Oct 25	620.20001 +0.80	631.40	620.20	620.20	0
22 Oct 25	619.40002 +2.50	621.30	609.40	619.40	0
21 Oct 25	616.90002 +5.20	619.10	609.90	616.90	0
20 Oct 25	611.70001 +5.90	614.30	605.40	611.70	0
17 Oct 25	605.79999 +3.70	607.70	594.50	605.80	0
16 Oct 25	602.09998 +4.20	607.90	595.80	602.10	0
15 Oct 25	597.90002 +65.40	611.80	586.20	597.90	0
14 Oct 25	532.50000 -8.40	535.60	528.20	532.50	0
13 Oct 25	540.90002 -5.70	556.60	536.50	540.90	0
10 Oct 25	546.59998 -13.20	567.50	545.00	546.60	0
09 Oct 25	559.79999 -15.10	583.00	559.00	559.80	0
08 Oct 25	574.90002 +14.90	576.50	557.10	574.90	0
07 Oct 25	560.00000 +20.30	562.80	547.00	560.00	0
06 Oct 25	539.70001 -12.90	549.60	538.40	539.70	0
03 Oct 25	552.59998 +9.70	552.60	539.60	552.60	0
02 Oct 25	542.90002 +18.30	544.70	535.30	542.90	0
01 Oct 25	524.59998 +4.70	529.50	522.10	524.60	0
30 Sep 25	519.90002 -3.60	523.50	516.90	519.90	0
29 Sep 25	523.50000 +8.20	525.90	515.00	523.50	0
26 Sep 25	515.29999 +8.90	520.60	510.00	515.30	0
25 Sep 25	506.39999 -2.50	514.10	504.90	506.40	0
24 Sep 25	508.89999 -14.90	519.30	507.80	508.90	0
23 Sep 25	523.79999 +17.10	530.00	507.40	523.80	0
22 Sep 25	506.70001 -4.70	512.80	503.40	506.70	0
19 Sep 25	511.39999 -6.00	521.90	511.40	511.40	0
18 Sep 25	517.40002 +6.80	525.10	511.00	517.40	0
17 Sep 25	510.60001 +3.30	512.10	504.00	510.60	0
16 Sep 25	507.29999 +2.70	515.80	503.40	507.30	0
15 Sep 25	504.60001 +14.15	506.00	494.80	504.60	0
12 Sep 25	490.45001 +3.15	493.95	482.80	490.45	0
11 Sep 25	487.29999 -2.25	491.55	484.10	487.30	0
10 Sep 25	489.54999 -2.50	497.90	486.90	489.55	0
09 Sep 25	492.04999 -4.55	503.60	488.25	492.05	0
08 Sep 25	496.60001 +0.70	498.70	493.00	496.60	0
05 Sep 25	495.89999 -2.90	502.30	491.20	495.90	0
04 Sep 25	498.79999 -21.40	519.80	498.80	498.80	0
03 Sep 25	520.20001 +7.70	524.50	518.10	520.20	0
02 Sep 25	512.50000 +8.70	523.50	511.90	512.50	0
01 Sep 25	503.79999 +0.10	509.10	501.90	503.80	0
29 Aug 25	503.70001 -9.30	515.50	503.70	503.70	0
28 Aug 25	513.00000 +11.30	525.30	507.00	513.00	0
27 Aug 25	501.70001 +15.70	507.20	488.55	501.70	0
26 Aug 25	486.00000 -1.50	495.15	484.35	486.00	0
25 Aug 25	487.50000 -7.60	493.20	486.25	487.50	0
22 Aug 25	495.10001 +10.30	498.25	482.50	495.10	0
21 Aug 25	484.79999 -8.40	490.45	482.40	484.80	0
20 Aug 25	493.20001 +3.00	498.50	485.00	493.20	0
19 Aug 25	490.20001 +14.90	491.35	476.00	490.20	0
18 Aug 25	475.29999 -0.45	475.75	470.00	475.30	0
15 Aug 25	475.75000 +3.15	477.25	471.20	475.75	0
14 Aug 25	472.60001 +2.80	472.60	463.50	472.60	0
13 Aug 25	469.79999 +12.65	470.15	458.60	469.80	0
12 Aug 25	457.14999 -0.80	460.80	450.45	457.15	0
11 Aug 25	457.95001 -3.60	467.20	455.55	457.95	0
08 Aug 25	461.54999 -1.70	465.00	458.30	461.55	0
07 Aug 25	463.25000 +5.35	468.60	458.95	463.25	0
06 Aug 25	457.89999 +1.40	460.90	453.40	457.90	0
05 Aug 25	456.50000 -5.80	461.85	451.95	456.50	0
04 Aug 25	462.29999 +1.40	465.60	458.85	462.30	0
01 Aug 25	460.89999 -11.90	470.40	460.05	460.90	0
31 Jul 25	472.79999 -8.20	481.00	470.70	472.80	0
30 Jul 25	481.00000 +5.70	486.50	476.00	481.00	0
29 Jul 25	475.29999 -14.00	486.70	475.30	475.30	0
28 Jul 25	489.29999 +0.55	500.00	487.80	489.30	0
25 Jul 25	488.75000 +18.00	494.10	461.00	488.75	0
24 Jul 25	470.75000 -9.30	479.10	464.00	470.75	0
23 Jul 25	480.04999 +14.00	480.30	473.40	480.05	0
22 Jul 25	466.04999 -2.95	469.95	463.70	466.05	0
21 Jul 25	469.00000 -3.80	473.40	465.50	469.00	0
18 Jul 25	472.79999 -3.90	484.10	470.85	472.80	0
17 Jul 25	476.70001 +0.75	485.25	472.65	476.70	0
16 Jul 25	475.95001 -1.20	479.50	469.80	475.95	0
15 Jul 25	477.14999 -1.95	486.00	477.15	477.15	0
14 Jul 25	479.10001 -8.25	484.20	477.80	479.10	0
11 Jul 25	487.35001 -17.15	496.50	487.35	487.35	0
10 Jul 25	504.50000 +16.90	504.50	489.65	504.50	0
09 Jul 25	487.60001 +4.60	489.25	479.85	487.60	0
08 Jul 25	483.00000 +7.25	484.65	473.00	483.00	0
07 Jul 25	475.75000 -2.05	479.15	471.10	475.75	0
04 Jul 25	477.79999 -8.60	480.75	475.05	477.80	0
03 Jul 25	486.39999 -2.10	493.80	485.60	486.40	0
02 Jul 25	488.50000 +19.80	492.70	466.65	488.50	0
01 Jul 25	468.70001 +23.70	468.95	447.25	468.70	0
30 Jun 25	445.00000 -4.10	452.90	445.00	445.00	0
27 Jun 25	449.10001 +11.95	449.10	442.00	449.10	0
26 Jun 25	437.14999 -7.80	449.20	436.60	437.15	0
25 Jun 25	444.95001 -8.50	455.95	443.75	444.95	0
24 Jun 25	453.45001 +3.25	465.00	450.40	453.45	0
23 Jun 25	450.20001 +0.45	451.35	444.10	450.20	0
20 Jun 25	449.75000 -3.20	456.10	448.85	449.75	0
19 Jun 25	452.95001 -10.85	458.60	450.95	452.95	0
18 Jun 25	463.79999 +3.20	465.65	460.25	463.80	0
17 Jun 25	460.60001 -7.10	467.10	459.40	460.60	0
16 Jun 25	467.70001 +6.20	469.20	462.75	467.70	0
13 Jun 25	461.50000 -7.70	462.75	457.75	461.50	0
12 Jun 25	469.20001 -1.85	472.05	463.30	469.20	0
11 Jun 25	471.04999 -3.65	482.60	470.70	471.05	0
10 Jun 25	474.70001 +3.65	475.25	469.00	474.70	0
09 Jun 25	471.04999 -0.15	476.85	470.70	471.05	0
06 Jun 25	471.20001 +0.70	474.15	468.90	471.20	0
05 Jun 25	470.50000 -6.35	483.45	467.90	470.50	0
04 Jun 25	476.85001 +2.85	479.20	471.40	476.85	0
03 Jun 25	474.00000 -3.20	476.75	466.25	474.00	0
02 Jun 25	477.20001 -1.35	478.60	467.60	477.20	0
30 May 25	478.54999 -2.90	483.75	477.35	478.55	0
29 May 25	481.45001 -2.40	497.60	479.35	481.45	0
28 May 25	483.85001 +1.50	485.95	482.00	483.85	0
27 May 25	482.35001 -1.45	484.70	476.40	482.35	0
26 May 25	483.79999 +4.70	488.35	480.50	483.80	0
23 May 25	479.10001 -6.40	489.70	466.90	479.10	0
22 May 25	485.50000 -8.50	491.55	477.85	485.50	0
21 May 25	494.00000 -11.30	502.10	490.50	494.00	0
20 May 25	505.29999 +6.50	506.00	493.15	505.30	0
19 May 25	498.79999 -5.40	505.00	491.70	498.80	0
16 May 25	504.20001 -3.00	509.40	499.80	504.20	0
15 May 25	507.20001 -17.40	520.40	505.70	507.20	0
14 May 25	524.59998 -12.20	534.70	521.50	524.60	0
13 May 25	536.79999 +6.50	541.10	530.40	536.80	0
12 May 25	530.29999 +34.45	536.10	517.20	530.30	0
09 May 25	495.85001 +7.55	498.00	492.05	495.85	0
08 May 25	488.29999 +4.80	496.60	483.00	488.30	0
07 May 25	483.50000 -6.30	490.40	482.05	483.50	0
06 May 25	489.79999 -3.20	492.90	484.75	489.80	0
05 May 25	493.00000 -3.25	497.85	490.85	493.00	0
02 May 25	496.25000 +7.25	497.75	486.50	496.25	0
30 Apr 25	489.00000 -3.30	493.15	483.45	489.00	0
29 Apr 25	492.29999 -9.40	502.80	489.85	492.30	0
28 Apr 25	501.70001 +3.00	507.20	501.40	501.70	0
25 Apr 25	498.70001 -0.75	505.80	497.60	498.70	0
24 Apr 25	499.45001 -1.45	501.40	486.50	499.45	0
23 Apr 25	500.89999 +13.50	514.30	496.65	500.90	0
22 Apr 25	487.39999 +1.70	488.60	471.60	487.40	0
17 Apr 25	485.70001 +0.15	492.95	482.00	485.70	0
16 Apr 25	485.54999 -3.75	488.70	480.05	485.55	0
15 Apr 25	489.29999 -40.30	499.95	484.90	489.30	0
14 Apr 25	529.59998 +5.20	535.70	524.80	529.60	0
11 Apr 25	524.40002 +0.70	531.70	513.30	524.40	0
10 Apr 25	523.70001 +24.70	552.00	521.00	523.70	0
09 Apr 25	499.00000 -21.00	510.40	498.00	499.00	0
08 Apr 25	520.00000 +12.00	526.50	502.00	520.00	0
07 Apr 25	508.00000 -22.20	539.20	484.85	508.00	0
04 Apr 25	530.20001 -12.90	547.10	521.90	530.20	0
03 Apr 25	543.09998 -32.30	562.30	541.80	543.10	0
02 Apr 25	575.40002 +0.00	577.60	571.50	575.40	0
01 Apr 25	575.40002 +3.90	577.70	572.70	575.40	0
31 Mar 25	571.50000 -15.50	581.00	568.00	571.50	0
28 Mar 25	587.00000 -2.30	590.00	580.80	587.00	0
27 Mar 25	589.29999 -5.60	594.10	586.80	589.30	0
26 Mar 25	594.90002 -3.90	600.00	592.00	594.90	0
25 Mar 25	598.79999 +2.00	605.10	596.40	598.80	0
24 Mar 25	596.79999 -4.90	608.00	596.20	596.80	0
21 Mar 25	601.70001 -3.00	601.70	593.80	601.70	0
20 Mar 25	604.70001 -6.30	611.10	601.10	604.70	0
19 Mar 25	611.00000 +0.60	614.70	605.50	611.00	0
18 Mar 25	610.40002 +0.30	615.90	608.60	610.40	0
17 Mar 25	610.09998 +4.50	611.10	600.10	610.10	0
14 Mar 25	605.59998 +0.10	618.70	600.50	605.60	0
13 Mar 25	605.50000 -6.20	616.60	598.90	605.50	0
12 Mar 25	611.70001 -9.50	624.70	605.80	611.70	0
11 Mar 25	621.20001 -8.80	634.30	616.70	621.20	0
10 Mar 25	630.00000 -4.90	635.70	624.90	630.00	0
07 Mar 25	634.90002 -18.40	646.40	628.40	634.90	0
06 Mar 25	653.29999 -11.80	669.10	646.50	653.30	0
05 Mar 25	665.09998 -1.70	676.90	665.10	665.10	0
04 Mar 25	666.79999 -24.20	680.20	661.90	666.80	0
03 Mar 25	691.00000 -3.30	700.00	685.50	691.00	0
28 Feb 25	694.29999 +1.00	694.30	680.50	694.30	0
27 Feb 25	693.29999 -6.70	698.10	686.60	693.30	0
26 Feb 25	700.00000 +15.30	706.80	695.00	700.00	0
25 Feb 25	684.70001 -6.90	690.50	683.40	684.70	0
24 Feb 25	691.59998 -10.50	701.20	688.60	691.60	0
21 Feb 25	702.09998 +6.80	706.70	696.00	702.10	0
20 Feb 25	695.29999 +4.90	699.50	687.60	695.30	0
19 Feb 25	690.40002 -15.00	701.40	688.70	690.40	0
18 Feb 25	705.40002 +3.80	707.90	699.60	705.40	0
17 Feb 25	701.59998 -10.90	709.60	698.80	701.60	0
14 Feb 25	712.50000 +5.50	721.90	712.00	712.50	0
13 Feb 25	707.00000 +19.00	708.40	694.30	707.00	0
12 Feb 25	688.00000 +2.30	691.00	672.20	688.00	0
11 Feb 25	685.70001 +0.70	687.00	677.80	685.70	0
10 Feb 25	685.00000 +1.00	686.60	680.00	685.00	0
07 Feb 25	684.00000 -13.10	694.80	683.00	684.00	0
06 Feb 25	697.09998 +11.40	699.00	679.50	697.10	0
05 Feb 25	685.70001 -7.70	689.90	680.40	685.70	0
04 Feb 25	693.40002 +3.00	694.50	683.00	693.40	0
03 Feb 25	690.40002 -13.80	693.10	683.80	690.40	0
31 Jan 25	704.20001 -12.10	716.00	698.70	704.20	0
30 Jan 25	716.29999 +3.30	718.30	710.70	716.30	0
29 Jan 25	713.00000 -37.80	715.60	700.00	713.00	0
28 Jan 25	750.79999 -3.50	762.40	746.80	750.80	0
27 Jan 25	754.29999 +20.70	754.30	729.30	754.30	0
24 Jan 25	733.59998 +13.40	747.00	725.60	733.60	0
23 Jan 25	720.20001 +6.80	721.10	710.00	720.20	0
22 Jan 25	713.40002 +11.60	714.00	698.10	713.40	0
21 Jan 25	701.79999 +18.90	701.80	686.70	701.80	0
20 Jan 25	682.90002 -7.10	695.10	681.10	682.90	0
17 Jan 25	690.00000 -5.50	699.00	685.80	690.00	0
16 Jan 25	695.50000 +58.10	700.40	679.00	695.50	0
15 Jan 25	637.40002 -13.80	653.10	637.40	637.40	0
14 Jan 25	651.20001 +5.00	662.20	651.20	651.20	0
13 Jan 25	646.20001 +1.40	648.30	639.50	646.20	0
10 Jan 25	644.79999 -3.10	654.70	643.10	644.80	0
09 Jan 25	647.90002 +12.60	648.70	630.00	647.90	0
08 Jan 25	635.29999 -8.80	643.70	630.80	635.30	0
07 Jan 25	644.09998 +9.00	649.30	634.00	644.10	0
06 Jan 25	635.09998 +24.60	643.80	616.50	635.10	0
03 Jan 25	610.50000 -24.90	629.30	609.50	610.50	0
02 Jan 25	635.40002 +2.30	637.50	619.70	635.40	0
30 Dec 24	633.09998 -2.40	636.00	631.70	633.10	0
27 Dec 24	635.50000 +6.60	637.70	630.00	635.50	0
23 Dec 24	628.90002 +0.20	629.10	623.50	628.90	0
20 Dec 24	628.70001 +0.70	632.60	617.20	628.70	0
19 Dec 24	628.00000 -8.30	632.50	624.40	628.00	0
18 Dec 24	636.29999 +0.50	637.90	631.80	636.30	0
17 Dec 24	635.79999 +4.40	640.40	625.80	635.80	0
16 Dec 24	631.40002 -7.10	638.50	627.40	631.40	0
13 Dec 24	638.50000 -7.70	648.30	636.60	638.50	0
12 Dec 24	646.20001 -0.80	651.30	637.50	646.20	0
11 Dec 24	647.00000 +11.20	647.00	630.80	647.00	0
10 Dec 24	635.79999 -15.80	644.50	634.90	635.80	0
09 Dec 24	651.59998 +21.40	658.60	641.00	651.60	0
06 Dec 24	630.20001 +22.10	634.00	609.00	630.20	0
05 Dec 24	608.09998 -0.90	613.60	605.00	608.10	0
04 Dec 24	609.00000 +1.20	614.10	606.20	609.00	0
03 Dec 24	607.79999 +2.30	620.00	605.50	607.80	0
02 Dec 24	605.50000 +12.70	608.30	585.10	605.50	0
29 Nov 24	592.79999 +6.50	592.80	584.30	592.80	0
28 Nov 24	586.29999 -4.30	593.10	586.30	586.30	0
27 Nov 24	590.59998 -5.60	594.90	587.50	590.60	0
26 Nov 24	596.20001 +3.10	607.70	585.80	596.20	0
25 Nov 24	593.09998 +9.70	600.00	590.00	593.10	0
22 Nov 24	583.40002 +8.30	585.00	571.10	583.40	0
21 Nov 24	575.09998 -0.70	575.90	567.10	575.10	0
20 Nov 24	575.79999 -1.70	585.60	575.80	575.80	0
19 Nov 24	577.50000 -10.50	590.60	569.30	577.50	0
18 Nov 24	588.00000 +1.80	589.70	582.10	588.00	0
15 Nov 24	586.20001 +1.20	591.00	580.00	586.20	0
14 Nov 24	585.00000 +11.10	587.00	565.60	585.00	0
13 Nov 24	573.90002 +1.40	577.80	570.10	573.90	0
12 Nov 24	572.50000 -25.50	591.10	565.90	572.50	0
11 Nov 24	598.00000 +0.30	606.30	597.70	598.00	0
08 Nov 24	597.70001 -21.50	616.10	595.30	597.70	0
07 Nov 24	619.20001 +15.70	623.00	599.00	619.20	0
06 Nov 24	603.50000 +1.40	626.50	597.50	603.50	0
05 Nov 24	602.09998 -4.80	609.20	599.70	602.10	0
04 Nov 24	606.90002 -3.70	618.70	606.40	606.90	0
01 Nov 24	610.59998 +1.00	613.10	608.40	610.60	0
31 Oct 24	609.59998 -8.00	617.00	605.90	609.60	0
30 Oct 24	617.59998 -12.70	625.20	608.90	617.60	0
29 Oct 24	630.29999 -2.50	644.60	630.00	630.30	0
28 Oct 24	632.79999 +6.30	639.00	628.70	632.80	0
25 Oct 24	626.50000 -2.60	628.60	622.00	626.50	0
24 Oct 24	629.09998 +15.90	635.10	617.60	629.10	0
23 Oct 24	613.20001 -2.60	617.70	609.30	613.20	0
22 Oct 24	615.79999 +4.60	619.10	609.40	615.80	0
21 Oct 24	611.20001 -12.00	625.00	610.00	611.20	0
18 Oct 24	623.20001 +13.60	630.50	620.30	623.20	0
17 Oct 24	609.59998 +7.60	613.70	599.00	609.60	0
16 Oct 24	602.00000 -23.30	610.20	582.00	602.00	0
15 Oct 24	625.29999 -13.00	638.40	622.30	625.30	0
14 Oct 24	638.29999 -14.40	647.20	632.50	638.30	0
11 Oct 24	652.70001 -2.50	654.40	646.90	652.70	0
10 Oct 24	655.20001 -1.60	658.70	652.20	655.20	0
09 Oct 24	656.79999 +1.10	660.60	649.30	656.80	0
08 Oct 24	655.70001 -23.60	659.00	646.00	655.70	0
07 Oct 24	679.29999 +16.90	681.50	665.00	679.30	0
04 Oct 24	662.40002 +1.10	668.90	657.50	662.40	0
03 Oct 24	661.29999 -7.40	664.50	655.00	661.30	0
02 Oct 24	668.70001 +5.10	674.50	661.10	668.70	0
01 Oct 24	663.59998 -25.50	686.00	660.30	663.60	0
30 Sep 24	689.09998 -13.80	707.00	687.90	689.10	0
27 Sep 24	702.90002 +24.90	703.20	683.00	702.90	0
26 Sep 24	678.00000 +61.20	678.00	644.80	678.00	0
25 Sep 24	616.79999 +2.80	620.50	612.10	616.80	0
24 Sep 24	614.00000 +18.70	622.40	609.60	614.00	0
23 Sep 24	595.29999 +2.90	595.30	583.00	595.30	0
20 Sep 24	592.40002 -22.40	606.90	592.40	592.40	0
19 Sep 24	614.79999 +18.40	618.30	607.60	614.80	0
18 Sep 24	596.40002 -11.60	607.70	596.40	596.40	0
17 Sep 24	608.00000 +3.90	611.80	603.60	608.00	0
16 Sep 24	604.09998 -4.50	613.30	603.30	604.10	0
13 Sep 24	608.59998 +1.40	613.50	608.00	608.60	0
12 Sep 24	607.20001 +0.60	616.20	603.40	607.20	0
11 Sep 24	606.59998 -6.30	619.00	602.80	606.60	0
10 Sep 24	612.90002 -3.70	620.70	610.80	612.90	0
09 Sep 24	616.59998 +4.20	620.10	608.80	616.60	0
06 Sep 24	612.40002 -7.10	621.90	612.40	612.40	0
05 Sep 24	619.50000 -23.50	638.50	617.60	619.50	0
04 Sep 24	643.00000 -28.40	659.70	641.20	643.00	0
03 Sep 24	671.40002 -2.10	681.00	670.10	671.40	0
02 Sep 24	673.50000 -1.30	673.50	662.20	673.50	0
30 Aug 24	674.79999 -2.30	687.00	674.40	674.80	0
29 Aug 24	677.09998 +10.50	677.30	669.30	677.10	0
28 Aug 24	666.59998 -2.70	674.00	666.10	666.60	0
27 Aug 24	669.29999 -12.80	686.00	668.70	669.30	0
26 Aug 24	682.09998 +0.80	686.00	681.10	682.10	0
23 Aug 24	681.29999 +2.80	681.30	674.20	681.30	0
22 Aug 24	678.50000 -0.70	685.00	678.50	678.50	0
21 Aug 24	679.20001 +1.00	681.50	675.60	679.20	0
20 Aug 24	678.20001 +3.90	680.00	675.00	678.20	0
19 Aug 24	674.29999 +16.70	676.30	660.90	674.30	0
16 Aug 24	657.59998 +2.10	662.00	655.00	657.60	0
15 Aug 24	655.50000 +11.70	660.00	641.20	655.50	0
14 Aug 24	643.79999 +9.80	645.30	638.40	643.80	0
13 Aug 24	634.00000 -2.80	638.40	626.20	634.00	0
12 Aug 24	636.79999 +0.30	641.60	634.70	636.80	0
09 Aug 24	636.50000 +2.80	642.20	633.00	636.50	0
08 Aug 24	633.70001 -5.20	633.90	621.90	633.70	0
07 Aug 24	638.90002 +16.40	638.90	621.30	638.90	0
06 Aug 24	622.50000 -1.20	625.50	615.50	622.50	0
05 Aug 24	623.70001 -6.70	626.30	612.00	623.70	0
02 Aug 24	630.40002 -12.50	640.00	627.90	630.40	0
01 Aug 24	642.90002 -10.10	648.00	639.80	642.90	0
31 Jul 24	653.00000 +0.10	660.00	650.20	653.00	0
30 Jul 24	652.90002 -2.20	661.40	651.00	652.90	0
29 Jul 24	655.09998 -7.60	661.60	650.60	655.10	0
26 Jul 24	662.70001 +9.40	666.30	652.10	662.70	0
25 Jul 24	653.29999 -6.40	658.50	649.20	653.30	0
24 Jul 24	659.70001 -32.50	670.80	646.30	659.70	0
23 Jul 24	692.20001 +0.20	702.20	686.70	692.20	0
22 Jul 24	692.00000 +12.50	696.00	686.00	692.00	0
19 Jul 24	679.50000 -11.30	691.90	677.70	679.50	0
18 Jul 24	690.79999 -0.10	698.00	690.80	690.80	0
17 Jul 24	690.90002 -1.60	696.00	685.20	690.90	0
16 Jul 24	692.50000 -12.70	701.20	692.00	692.50	0
15 Jul 24	705.20001 -20.10	716.20	701.00	705.20	0
12 Jul 24	725.29999 +15.00	728.10	714.60	725.30	0
11 Jul 24	710.29999 +12.20	712.10	702.70	710.30	0
10 Jul 24	698.09998 +11.00	700.10	685.80	698.10	0
09 Jul 24	687.09998 -9.20	697.50	685.80	687.10	0
08 Jul 24	696.29999 -20.00	718.70	696.30	696.30	0
05 Jul 24	716.29999 -3.10	725.10	713.60	716.30	0
04 Jul 24	719.40002 +4.10	722.40	718.00	719.40	0
03 Jul 24	715.29999 +6.10	724.80	714.60	715.30	0
02 Jul 24	709.20001 -2.10	714.90	703.60	709.20	0
01 Jul 24	711.29999 -1.80	731.70	711.30	711.30	0
28 Jun 24	713.09998 -1.60	717.40	710.00	713.10	0
27 Jun 24	714.70001 -11.90	734.80	714.70	714.70	0
26 Jun 24	726.59998 -9.60	741.60	720.00	726.60	0
25 Jun 24	736.20001 +10.10	737.70	722.50	736.20	0
24 Jun 24	726.09998 +8.50	730.40	717.70	726.10	0
21 Jun 24	717.59998 +3.50	719.20	710.80	717.60	0
20 Jun 24	714.09998 +6.50	715.10	707.10	714.10	0
19 Jun 24	707.59998 -2.80	710.80	703.60	707.60	0
18 Jun 24	710.40002 -7.40	721.60	708.00	710.40	0
17 Jun 24	717.79999 +6.30	717.80	701.70	717.80	0
14 Jun 24	711.50000 -20.00	729.20	707.30	711.50	0
13 Jun 24	731.50000 -1.50	740.30	728.40	731.50	0
12 Jun 24	733.00000 -3.10	742.90	732.00	733.00	0
11 Jun 24	736.09998 -9.10	748.80	732.00	736.10	0
10 Jun 24	745.20001 -17.60	752.80	739.00	745.20	0
07 Jun 24	762.79999 +0.60	766.00	753.60	762.80	0
06 Jun 24	762.20001 +10.00	766.60	757.70	762.20	0
05 Jun 24	752.20001 +16.80	754.40	736.70	752.20	0
04 Jun 24	735.40002 -3.10	743.60	735.40	735.40	0
03 Jun 24	738.50000 +3.30	745.00	734.90	738.50	0
31 May 24	735.20001 +0.40	738.50	731.40	735.20	0
30 May 24	734.79999 +10.10	735.10	724.70	734.80	0
29 May 24	724.70001 -21.10	742.80	724.70	724.70	0
28 May 24	745.79999 -9.90	757.10	743.40	745.80	0
27 May 24	755.70001 +5.50	755.70	749.80	755.70	0
24 May 24	750.20001 -2.00	763.10	747.20	750.20	0
23 May 24	752.20001 +0.90	755.40	749.50	752.20	0
22 May 24	751.29999 -17.40	767.00	750.00	751.30	0
21 May 24	768.70001 -10.80	778.20	767.80	768.70	0
20 May 24	779.50000 -3.60	785.00	777.90	779.50	0
17 May 24	783.09998 -2.50	790.40	779.90	783.10	0
16 May 24	785.59998 -2.90	788.30	783.50	785.60	0
15 May 24	788.50000 -3.10	789.80	773.60	788.50	0
14 May 24	791.59998 +8.80	791.60	780.50	791.60	0
13 May 24	782.79999 -5.90	792.40	782.00	782.80	0
10 May 24	788.70001 +0.30	796.70	787.20	788.70	0
09 May 24	788.40002 +0.10	788.40	778.40	788.40	0
08 May 24	788.29999 -0.40	795.20	787.00	788.30	0
07 May 24	788.70001 +7.20	790.60	777.80	788.70	0
06 May 24	781.50000 -1.10	786.70	776.80	781.50	0
03 May 24	782.59998 +15.10	790.90	771.00	782.60	0
02 May 24	767.50000 -9.70	777.30	765.60	767.50	0
30 Apr 24	777.20001 -1.50	781.20	772.30	777.20	0
29 Apr 24	778.70001 -13.30	793.90	775.70	778.70	0
26 Apr 24	792.00000 +12.30	797.40	784.90	792.00	0
25 Apr 24	779.70001 -20.00	803.00	770.40	779.70	0
24 Apr 24	799.70001 +0.40	810.00	793.00	799.70	0
23 Apr 24	799.29999 +0.40	799.30	794.40	799.30	0
22 Apr 24	798.90002 +3.60	804.70	792.20	798.90	0
19 Apr 24	795.29999 -2.00	799.10	785.00	795.30	0
18 Apr 24	797.29999 -6.30	808.10	793.30	797.30	0
17 Apr 24	803.59998 +22.20	823.00	796.80	803.60	0
16 Apr 24	781.40002 -12.90	794.30	780.80	781.40	0
15 Apr 24	794.29999 +12.90	804.00	782.30	794.30	0
12 Apr 24	781.40002 -8.90	801.00	775.50	781.40	0
11 Apr 24	790.29999 -2.20	798.00	784.90	790.30	0
10 Apr 24	792.50000 -2.30	803.50	782.90	792.50	0
09 Apr 24	794.79999 -12.70	802.40	792.00	794.80	0
08 Apr 24	807.50000 +7.40	807.70	795.20	807.50	0
05 Apr 24	800.09998 -19.80	807.00	797.80	800.10	0
04 Apr 24	819.90002 +3.30	829.80	811.00	819.90	0
03 Apr 24	816.59998 -5.40	825.40	816.60	816.60	0
02 Apr 24	822.00000 -12.40	842.30	819.00	822.00	0
28 Mar 24	834.40002 +3.40	842.80	833.00	834.40	0
27 Mar 24	831.00000 +9.60	831.00	816.60	831.00	0
26 Mar 24	821.40002 -4.80	828.40	818.30	821.40	0
25 Mar 24	826.20001 -2.60	826.60	813.30	826.20	0
22 Mar 24	828.79999 -18.80	839.50	823.00	828.80	0
21 Mar 24	847.59998 +0.50	856.00	842.20	847.60	0
20 Mar 24	847.09998 -12.80	850.30	829.30	847.10	0
19 Mar 24	859.90002 +1.50	859.90	845.50	859.90	0
18 Mar 24	858.40002 -5.10	864.70	856.10	858.40	0
15 Mar 24	863.50000 -8.70	873.20	861.30	863.50	0
14 Mar 24	872.20001 +4.90	886.30	872.10	872.20	0
13 Mar 24	867.29999 +11.90	869.10	852.00	867.30	0
12 Mar 24	855.40002 +5.50	857.20	838.50	855.40	0
11 Mar 24	849.90002 +4.50	849.90	838.50	849.90	0
08 Mar 24	845.40002 +5.00	850.00	838.50	845.40	0
07 Mar 24	840.40002 +6.90	843.50	820.70	840.40	0
06 Mar 24	833.50000 +3.80	837.50	823.30	833.50	0
05 Mar 24	829.70001 -12.00	837.50	825.60	829.70	0
04 Mar 24	841.70001 -4.20	841.70	833.50	841.70	0
01 Mar 24	845.90002 +3.60	850.00	838.90	845.90	0
29 Feb 24	842.29999 -5.00	856.80	840.10	842.30	0
28 Feb 24	847.29999 -2.70	850.00	842.90	847.30	0
27 Feb 24	850.00000 +8.30	850.00	840.10	850.00	0
26 Feb 24	841.70001 -8.10	846.90	839.70	841.70	0
23 Feb 24	849.79999 +9.80	849.80	840.50	849.80	0
22 Feb 24	840.00000 +19.00	840.00	821.60	840.00	0
21 Feb 24	821.00000 +0.40	827.50	819.40	821.00	0
20 Feb 24	820.59998 -1.80	824.60	813.90	820.60	0
19 Feb 24	822.40002 +6.20	823.70	807.50	822.40	0
16 Feb 24	816.20001 +1.00	830.00	816.00	816.20	0
15 Feb 24	815.20001 +11.80	816.60	811.00	815.20	0
14 Feb 24	803.40002 +3.10	804.00	792.80	803.40	0
13 Feb 24	800.29999 -19.70	821.40	798.60	800.30	0
12 Feb 24	820.00000 +12.80	820.00	808.30	820.00	0
09 Feb 24	807.20001 +3.30	810.10	799.00	807.20	0
08 Feb 24	803.90002 +19.10	805.50	785.00	803.90	0
07 Feb 24	784.79999 +5.80	789.00	780.80	784.80	0
06 Feb 24	779.00000 -1.20	781.10	771.00	779.00	0
05 Feb 24	780.20001 +2.10	780.70	774.20	780.20	0
02 Feb 24	778.09998 +7.60	783.10	773.60	778.10	0
01 Feb 24	770.50000 -3.50	775.00	766.00	770.50	0
31 Jan 24	774.00000 -7.50	781.10	771.20	774.00	0
30 Jan 24	781.50000 +5.20	785.50	775.00	781.50	0
29 Jan 24	776.29999 +3.30	779.60	767.60	776.30	0
26 Jan 24	773.00000 +87.50	779.70	738.50	773.00	0
25 Jan 24	685.50000 +2.30	692.90	677.00	685.50	0
24 Jan 24	683.20001 +13.50	689.10	670.00	683.20	0
23 Jan 24	669.70001 +6.30	671.90	664.80	669.70	0
22 Jan 24	663.40002 +3.70	669.10	659.40	663.40	0
19 Jan 24	659.70001 -4.20	668.90	654.00	659.70	0
18 Jan 24	663.90002 +16.10	668.00	656.20	663.90	0
17 Jan 24	647.79999 -17.80	658.80	643.70	647.80	0
16 Jan 24	665.59998 -3.10	666.50	660.90	665.60	0
15 Jan 24	668.70001 -0.70	675.70	666.10	668.70	0
12 Jan 24	669.40002 -3.40	669.40	651.60	669.40	0
11 Jan 24	672.79999 -10.60	690.00	672.30	672.80	0
10 Jan 24	683.40002 +2.20	688.80	681.00	683.40	0
09 Jan 24	681.20001 -10.50	694.30	679.30	681.20	0
08 Jan 24	691.70001 +3.40	691.70	679.40	691.70	0
05 Jan 24	688.29999 -9.90	694.00	681.00	688.30	0
04 Jan 24	698.20001 +2.50	701.60	694.10	698.20	0
03 Jan 24	695.70001 -27.50	719.50	693.00	695.70	0
02 Jan 24	723.20001 -13.40	741.70	718.80	723.20	0
29 Dec 23	736.59998 +5.80	738.00	735.00	736.60	0
28 Dec 23	730.79999 -5.70	739.60	729.00	730.80	0
27 Dec 23	736.50000 -0.80	742.90	734.20	736.50	0
22 Dec 23	737.29999 -6.80	741.70	734.10	737.30	0
21 Dec 23	744.09998 -2.30	744.10	736.00	744.10	0
20 Dec 23	746.40002 +1.00	751.00	742.00	746.40	0
19 Dec 23	745.40002 +3.10	746.40	736.40	745.40	0
18 Dec 23	742.29999 -6.20	743.20	734.40	742.30	0
15 Dec 23	748.50000 +2.10	756.10	746.30	748.50	0
14 Dec 23	746.40002 +11.30	753.10	741.90	746.40	0
13 Dec 23	735.09998 +1.80	743.30	721.00	735.10	0
12 Dec 23	733.29999 -7.20	745.80	733.30	733.30	0
11 Dec 23	740.50000 +1.70	744.70	736.50	740.50	0
08 Dec 23	738.79999 +20.20	745.20	717.80	738.80	0
07 Dec 23	718.59998 +2.50	718.60	711.30	718.60	718
06 Dec 23	716.09998 +4.90	720.00	709.20	716.10	0
05 Dec 23	711.20001 +14.00	714.70	698.00	711.20	0
04 Dec 23	697.20001 -1.80	703.80	693.00	697.20	0
01 Dec 23	699.00000 -1.40	702.70	690.40	699.00	0
30 Nov 23	700.40002 +9.70	702.90	682.80	700.40	0
29 Nov 23	690.70001 +5.70	696.60	686.10	690.70	0
28 Nov 23	685.00000 -12.90	685.70	676.40	685.00	0
27 Nov 23	697.90002 -8.50	710.00	696.90	697.90	0
24 Nov 23	706.40002 -4.60	710.80	704.60	706.40	0
23 Nov 23	711.00000 -1.40	714.70	707.40	711.00	0
22 Nov 23	712.40002 +8.40	714.00	703.30	712.40	0
21 Nov 23	704.00000 -13.20	710.70	702.90	704.00	0
20 Nov 23	717.20001 +5.20	720.50	713.00	717.20	0
17 Nov 23	712.00000 +11.00	714.80	706.60	712.00	0
16 Nov 23	701.00000 -17.60	712.00	700.00	701.00	0
15 Nov 23	718.59998 +10.90	726.70	714.90	718.60	0
14 Nov 23	707.70001 +19.70	711.80	687.40	707.70	0
13 Nov 23	688.00000 +0.60	692.70	683.20	688.00	0
10 Nov 23	687.40002 -27.90	700.60	680.70	687.40	0
09 Nov 23	715.29999 +11.10	717.80	702.90	715.30	0
08 Nov 23	704.20001 +6.70	709.60	690.90	704.20	0
07 Nov 23	697.50000 +0.80	699.60	691.80	697.50	0
06 Nov 23	696.70001 -6.80	707.40	692.00	696.70	0
03 Nov 23	703.50000 +1.90	711.60	700.40	703.50	0
02 Nov 23	701.59998 +26.00	706.90	684.80	701.60	0
01 Nov 23	675.59998 +1.40	678.30	668.40	675.60	0
31 Oct 23	674.20001 +2.50	682.40	670.00	674.20	0
30 Oct 23	671.70001 +9.80	676.70	664.00	671.70	0
27 Oct 23	661.90002 -6.60	671.10	661.00	661.90	0
26 Oct 23	668.50000 -10.10	674.60	664.70	668.50	668
25 Oct 23	678.59998 -2.40	680.00	668.30	678.60	0
24 Oct 23	681.00000 +11.00	683.60	670.70	681.00	0
23 Oct 23	670.00000 +6.30	670.00	654.90	670.00	0
20 Oct 23	663.70001 -7.40	670.30	658.90	663.70	0
19 Oct 23	671.09998 +4.00	675.90	661.60	671.10	0
18 Oct 23	667.09998 -1.00	677.00	665.90	667.10	0
17 Oct 23	668.09998 +0.30	672.20	655.90	668.10	0
16 Oct 23	667.79999 +6.90	672.90	657.50	667.80	0
13 Oct 23	660.90002 -14.60	679.50	658.60	660.90	0
12 Oct 23	675.50000 -11.00	690.50	673.80	675.50	0
11 Oct 23	686.50000 -51.50	699.20	680.00	686.50	0
10 Oct 23	738.00000 +26.90	738.00	719.20	720.60	3,090
09 Oct 23	711.09998 -19.20	720.80	707.70	720.80	3,626
06 Oct 23	730.29999 +9.10	731.00	716.00	727.90	2,302
05 Oct 23	721.20001 +8.50	722.90	714.00	718.20	1,917
04 Oct 23	712.70001 +7.70	721.70	702.90	704.20	2,118
03 Oct 23	705.00000 -9.10	718.40	705.00	710.70	674
02 Oct 23	714.09998 -2.80	728.70	710.00	722.00	1,882
29 Sep 23	716.90002 +0.40	731.70	716.90	724.10	4,245
28 Sep 23	716.50000 +17.40	716.50	695.30	698.60	1,334
27 Sep 23	699.09998 -4.50	708.10	697.20	700.90	2,720
26 Sep 23	703.59998 -10.10	705.00	697.00	703.80	3,338
25 Sep 23	713.70001 -19.10	732.80	709.20	728.30	3,709
22 Sep 23	732.79999 +3.10	737.00	724.00	724.10	3,237
21 Sep 23	729.70001 -7.80	737.60	723.50	729.40	6,097
20 Sep 23	737.50000 +1.10	740.30	730.80	732.90	2,121
19 Sep 23	736.40002 -6.30	745.30	731.20	739.70	1,596
18 Sep 23	742.70001 -18.00	755.60	740.30	755.50	1,957
15 Sep 23	760.70001 +17.80	772.60	758.60	762.10	3,350
14 Sep 23	742.90002 +13.60	749.30	721.30	724.40	2,469
13 Sep 23	729.29999 -5.70	736.40	726.90	732.40	2,487
12 Sep 23	735.00000 -6.80	747.20	731.70	746.90	2,113
11 Sep 23	741.79999 +1.20	747.00	738.40	743.80	2,280
08 Sep 23	740.59998 +16.90	751.00	723.20	730.10	1,480
07 Sep 23	723.70001 -8.10	738.00	722.60	732.30	2,351
06 Sep 23	731.79999 -27.10	756.90	723.50	754.70	5,059
05 Sep 23	758.90002 -14.20	767.30	754.80	764.20	3,747
04 Sep 23	773.09998 -5.90	786.20	772.70	780.70	2,466
01 Sep 23	779.00000 -3.80	789.60	773.00	779.50	2,606
31 Aug 23	782.79999 -20.60	804.00	782.80	800.90	1,743
30 Aug 23	803.40002 -6.80	812.80	798.00	812.20	1,292
29 Aug 23	810.20001 +10.70	810.20	795.60	800.00	1,502
28 Aug 23	799.50000 +14.40	801.00	788.10	794.80	826
25 Aug 23	785.09998 +0.80	794.10	781.00	783.10	703
24 Aug 23	784.29999 -6.10	803.50	783.00	802.10	1,716
23 Aug 23	790.40002 +0.60	795.80	786.10	794.00	706
22 Aug 23	789.79999 +6.00	797.50	786.60	789.70	1,934
21 Aug 23	783.79999 +6.70	792.90	777.10	777.10	1,175
18 Aug 23	777.09998 -7.00	781.10	764.60	779.10	4,212
17 Aug 23	784.09998 -19.40	802.00	781.30	801.70	2,801
16 Aug 23	803.50000 -0.80	810.40	802.20	803.80	1,080
15 Aug 23	804.29999 -11.40	815.90	801.30	815.90	2,544
14 Aug 23	815.70001 -3.80	822.40	811.90	816.30	1,015
11 Aug 23	819.50000 -14.90	830.90	817.00	827.70	1,093
10 Aug 23	834.40002 +27.60	838.60	819.00	819.00	2,469
09 Aug 23	806.79999 -0.40	819.60	806.80	818.10	1,897
08 Aug 23	807.20001 -10.10	817.50	804.30	814.00	1,459
07 Aug 23	817.29999 +0.70	822.40	811.00	815.80	1,271
04 Aug 23	816.59998 +5.10	818.80	807.80	813.70	1,449
03 Aug 23	811.50000 -2.20	820.00	805.00	808.60	2,709
02 Aug 23	813.70001 -15.70	828.60	811.00	815.00	3,689
01 Aug 23	829.40002 -19.30	845.20	828.80	845.20	1,696
31 Jul 23	848.70001 +7.40	851.80	841.00	841.50	1,846
28 Jul 23	841.29999 +1.40	844.70	824.50	840.00	1,734
27 Jul 23	839.90002 +29.60	842.10	817.50	818.80	3,269
26 Jul 23	810.29999 -44.40	826.30	804.90	823.90	6,563
25 Jul 23	854.70001 -2.60	869.20	853.50	867.90	2,267
24 Jul 23	857.29999 -10.60	864.00	846.70	862.10	2,556
21 Jul 23	867.90002 +14.40	867.90	852.80	853.40	2,053
20 Jul 23	853.50000 +3.40	854.50	841.90	844.70	928
19 Jul 23	850.09998 -9.50	870.20	847.00	869.50	2,473
18 Jul 23	859.59998 +0.90	869.30	850.90	858.70	1,971
17 Jul 23	858.70001 -33.10	866.20	848.90	865.20	3,010
14 Jul 23	891.79999 +14.70	892.70	876.40	876.40	2,355
13 Jul 23	877.09998 +10.70	884.30	869.60	873.00	3,593
12 Jul 23	866.40002 +15.00	866.90	849.30	851.00	1,321
11 Jul 23	851.40002 +21.90	853.10	837.60	840.50	1,042
10 Jul 23	829.50000 +4.50	833.20	820.00	820.70	897
07 Jul 23	825.00000 +7.50	831.80	815.00	821.60	1,225
06 Jul 23	817.50000 -30.60	838.40	815.00	836.40	2,406
05 Jul 23	848.09998 -9.00	854.00	845.60	851.10	1,536
04 Jul 23	857.09998 +6.80	862.80	854.10	856.40	1,155
03 Jul 23	850.29999 -11.80	865.30	848.50	865.30	3,464
30 Jun 23	862.09998 +3.70	864.90	851.00	857.70	1,251
29 Jun 23	858.40002 +8.60	864.40	849.40	849.90	2,041
28 Jun 23	849.79999 +10.50	850.50	843.90	845.70	1,008
27 Jun 23	839.29999 +3.10	846.90	831.20	841.00	1,380
26 Jun 23	836.20001 +4.20	839.70	826.90	833.20	825
23 Jun 23	832.00000 -7.60	839.00	825.30	833.30	1,455
22 Jun 23	839.59998 -2.10	839.60	824.90	834.00	1,667
21 Jun 23	841.70001 -3.10	846.10	834.00	845.80	1,017
20 Jun 23	844.79999 -7.30	854.00	843.90	850.50	1,168
19 Jun 23	852.09998 -19.10	863.90	852.10	863.90	1,107
16 Jun 23	871.20001 +26.80	872.40	845.80	848.40	2,526
15 Jun 23	844.40002 -4.00	851.40	839.00	849.40	1,124
14 Jun 23	848.40002 +4.30	852.90	846.00	846.40	1,725
13 Jun 23	844.09998 +8.30	849.50	835.00	845.00	1,582
12 Jun 23	835.79999 +8.90	840.30	827.60	829.60	954
09 Jun 23	826.90002 +9.00	826.90	814.30	820.60	1,139
08 Jun 23	817.90002 +1.90	822.00	807.50	809.10	1,073
07 Jun 23	816.00000 +1.00	818.00	808.00	810.50	1,679
06 Jun 23	815.00000 -0.80	817.80	810.00	817.80	2,821
05 Jun 23	815.79999 -17.30	825.90	814.20	824.70	1,691
02 Jun 23	833.09998 +28.20	835.00	818.70	818.70	2,071
01 Jun 23	804.90002 -9.90	821.80	799.00	817.00	3,114
31 May 23	814.79999 -21.00	828.80	807.10	825.40	2,882
30 May 23	835.79999 +2.00	848.70	835.40	840.70	1,593
29 May 23	833.79999 -14.60	851.10	833.80	850.00	985
26 May 23	848.40002 +21.60	848.40	826.60	829.30	1,767
25 May 23	826.79999 +7.00	826.80	812.20	818.90	2,038
24 May 23	819.79999 -15.30	824.30	815.00	819.40	5,632
23 May 23	835.09998 -44.30	874.50	834.50	874.50	5,831
22 May 23	879.40002 +1.80	882.20	877.30	879.70	966
19 May 23	877.59998 +5.90	881.50	876.20	876.60	382
18 May 23	871.70001 -3.50	877.90	869.50	876.50	610
17 May 23	875.20001 -7.10	875.80	867.20	875.80	2,010
16 May 23	882.29999 +1.30	882.30	873.20	876.60	1,266
15 May 23	881.00000 -8.70	894.70	877.50	890.60	1,095
12 May 23	889.70001 +2.20	902.00	879.60	902.00	5,579
11 May 23	887.50000 +17.20	890.00	878.60	880.50	1,347
10 May 23	870.29999 -17.40	880.20	869.70	878.50	1,960
09 May 23	887.70001 -0.90	887.70	874.00	884.30	1,683
08 May 23	888.59998 +10.30	888.60	878.30	879.40	1,403
05 May 23	878.29999 +6.40	879.60	869.00	879.00	941
04 May 23	871.90002 -8.80	879.50	870.50	875.40	1,830
03 May 23	880.70001 +8.90	886.10	875.20	875.70	3,236
02 May 23	871.79999 +2.00	877.60	866.20	874.10	1,315
28 Apr 23	869.79999 -12.90	879.10	863.20	877.30	1,832
27 Apr 23	882.70001 +3.80	890.50	875.00	875.40	1,372
26 Apr 23	878.90002 -11.40	880.70	866.00	879.30	2,561
25 Apr 23	890.29999 -12.80	893.30	884.80	891.00	1,283
24 Apr 23	903.09998 +2.10	905.00	899.00	899.00	1,715
21 Apr 23	901.00000 +4.70	901.00	890.00	895.70	1,181
20 Apr 23	896.29999 +10.80	896.40	880.80	881.70	1,288
19 Apr 23	885.50000 +8.10	889.00	875.70	879.90	868
18 Apr 23	877.40002 +4.40	886.60	875.00	879.10	11,386
17 Apr 23	873.00000 -19.30	893.60	869.90	893.60	1,805
14 Apr 23	892.29999 +8.20	894.80	886.20	890.60	2,111
13 Apr 23	884.09998 +47.30	884.10	869.20	869.20	2,741
12 Apr 23	836.79999 -4.40	846.60	833.00	845.00	933
11 Apr 23	841.20001 +12.10	848.10	832.00	838.40	661
06 Apr 23	829.09998 -15.60	841.40	826.60	841.00	735
05 Apr 23	844.70001 -6.90	855.30	842.90	851.60	1,076
04 Apr 23	851.59998 +7.40	851.60	840.90	846.50	1,053
03 Apr 23	844.20001 -1.00	845.50	840.10	841.60	1,500
31 Mar 23	845.20001 +17.20	847.60	830.70	830.70	2,288
30 Mar 23	828.00000 +2.90	835.00	822.40	829.40	1,638
29 Mar 23	825.09998 +10.00	830.00	821.00	823.50	1,670
28 Mar 23	815.09998 -1.90	827.00	811.80	826.70	3,375
27 Mar 23	817.00000 -2.50	820.70	812.60	820.40	771
24 Mar 23	819.50000 -1.50	820.20	810.00	818.20	1,628
23 Mar 23	821.00000 +6.00	821.00	812.80	813.90	913
22 Mar 23	815.00000 +7.90	817.10	803.60	804.70	953
21 Mar 23	807.09998 +2.40	814.90	804.10	811.70	730
20 Mar 23	804.70001 +16.40	810.00	783.70	791.30	3,226
17 Mar 23	788.29999 -13.60	804.10	785.00	803.50	887
16 Mar 23	801.90002 +25.90	808.50	777.00	789.60	1,400
15 Mar 23	776.00000 -25.00	798.90	768.00	795.70	1,599
14 Mar 23	801.00000 +19.10	803.20	782.90	786.80	1,307
13 Mar 23	781.90002 -21.60	803.90	776.00	801.60	3,305
10 Mar 23	803.50000 -2.00	804.70	786.40	789.00	1,871
09 Mar 23	805.50000 -5.70	810.60	803.70	810.60	1,929
08 Mar 23	811.20001 -5.50	817.70	811.20	813.10	1,040
07 Mar 23	816.70001 -8.70	826.30	815.80	817.50	1,080
06 Mar 23	825.40002 +10.10	830.20	821.40	825.50	2,117
03 Mar 23	815.29999 +10.60	817.30	804.10	809.20	5,252
02 Mar 23	804.70001 +12.20	806.00	783.90	785.70	2,207
01 Mar 23	792.50000 +3.20	810.60	791.20	802.30	1,182
28 Feb 23	789.29999 -6.20	795.30	788.20	790.60	747
27 Feb 23	795.50000 +15.00	800.10	788.70	790.00	1,344
24 Feb 23	780.50000 -27.90	811.50	780.50	811.50	2,359
23 Feb 23	808.40002 -1.20	813.00	806.10	809.40	466
22 Feb 23	809.59998 +0.20	811.60	794.40	801.40	1,096
21 Feb 23	809.40002 -4.60	810.40	798.70	810.30	1,308
20 Feb 23	814.00000 -8.40	819.20	810.10	819.20	1,123
17 Feb 23	822.40002 -0.80	822.60	805.00	810.30	1,993
16 Feb 23	823.20001 +0.00	828.70	819.00	823.20	703
15 Feb 23	823.20001 +12.20	829.90	810.40	812.30	1,747
14 Feb 23	811.00000 +1.30	817.80	807.50	810.50	1,349
13 Feb 23	809.70001 +11.80	812.30	798.00	799.90	722
10 Feb 23	797.90002 -10.90	806.70	791.80	803.60	890
09 Feb 23	808.79999 +8.30	813.00	807.30	808.90	1,014
08 Feb 23	800.50000 -6.60	815.00	797.20	815.00	638
07 Feb 23	807.09998 -7.40	811.10	800.50	810.60	769
06 Feb 23	814.50000 -14.50	825.00	807.80	820.70	1,545
03 Feb 23	829.00000 +20.10	830.00	804.70	806.00	1,083
02 Feb 23	808.90002 +14.30	813.30	795.30	800.10	882
01 Feb 23	794.59998 -6.00	800.80	792.70	799.60	1,854
31 Jan 23	800.59998 +2.20	802.00	793.00	798.00	884
30 Jan 23	798.40002 -2.50	799.90	787.90	792.30	1,488
27 Jan 23	800.90002 -1.20	808.30	789.00	795.00	1,559
26 Jan 23	802.09998 +9.50	803.60	795.00	797.20	731
25 Jan 23	792.59998 -2.20	800.00	787.50	797.30	1,095
24 Jan 23	794.79999 +6.40	795.50	787.20	792.90	825
23 Jan 23	788.40002 +6.80	791.50	776.80	785.50	1,123
20 Jan 23	781.59998 +5.10	789.50	776.40	784.90	1,175
19 Jan 23	776.50000 -25.70	796.80	772.60	796.50	9,017
18 Jan 23	802.20001 +5.50	805.30	792.00	792.80	1,256
17 Jan 23	796.70001 +4.40	803.00	788.30	789.50	1,064
16 Jan 23	792.29999 +6.40	793.30	782.10	786.40	2,063
13 Jan 23	785.90002 +11.80	787.00	772.50	779.30	1,680
12 Jan 23	774.09998 +1.10	787.00	770.60	772.80	2,071
11 Jan 23	773.00000 +18.80	776.80	759.90	763.40	8,768
10 Jan 23	754.20001 -4.80	757.40	748.20	756.00	2,177
09 Jan 23	759.00000 +12.70	761.80	746.30	746.40	1,869
06 Jan 23	746.29999 +15.50	748.10	729.10	733.60	1,986
05 Jan 23	730.79999 -5.80	734.40	725.00	728.00	1,233
04 Jan 23	736.59998 +28.00	736.60	713.10	713.30	1,844
03 Jan 23	708.59998 +18.20	711.10	694.40	694.40	912
30 Dec 22	690.40002 -7.80	693.20	688.90	693.10	199
29 Dec 22	698.20001 +11.60	699.90	683.30	683.50	540
28 Dec 22	686.59998 -1.40	695.00	685.70	693.50	2,352
27 Dec 22	688.00000 +11.60	692.50	683.60	683.60	877
23 Dec 22	676.40002 -5.80	682.10	671.00	682.10	1,040
22 Dec 22	682.20001 -12.80	695.90	681.20	690.90	564
21 Dec 22	695.00000 +15.50	695.00	682.00	685.00	498
20 Dec 22	679.50000 -8.90	683.00	675.50	680.90	1,221
19 Dec 22	688.40002 -4.50	700.70	686.30	695.30	736
16 Dec 22	692.90002 -5.40	695.50	684.30	695.30	963
15 Dec 22	698.29999 -31.70	718.40	690.70	718.40	1,752
14 Dec 22	730.00000 +4.50	730.00	719.10	725.30	963
13 Dec 22	725.50000 +9.00	739.00	715.00	720.20	660
12 Dec 22	716.50000 -0.40	718.30	711.40	713.70	383
09 Dec 22	716.90002 -2.50	726.80	715.80	722.40	526
08 Dec 22	719.40002 +7.00	720.90	711.60	713.50	1,174
07 Dec 22	712.40002 +1.30	716.80	709.60	711.40	1,297
06 Dec 22	711.09998 +0.50	715.00	705.10	715.00	365
05 Dec 22	710.59998 -2.90	717.30	710.20	715.80	462
02 Dec 22	713.50000 -7.10	722.90	708.00	716.00	636
01 Dec 22	720.59998 -12.40	735.40	717.50	735.40	745
30 Nov 22	733.00000 +31.00	733.00	706.90	707.00	1,531
29 Nov 22	702.00000 +7.40	707.40	700.20	704.90	795
28 Nov 22	694.59998 -3.90	701.60	691.00	695.40	779
25 Nov 22	698.50000 -4.30	702.80	695.00	701.60	924
24 Nov 22	702.79999 +2.70	703.90	696.00	700.30	401
23 Nov 22	700.09998 +1.10	703.00	690.00	701.00	301
22 Nov 22	699.00000 +4.00	699.00	688.60	696.20	561
21 Nov 22	695.00000 -0.80	702.70	691.10	693.70	933
18 Nov 22	695.79999 +1.90	705.00	693.90	697.60	1,420
17 Nov 22	693.90002 -2.80	703.00	691.70	699.40	929
16 Nov 22	696.70001 -9.80	706.90	694.00	701.90	3,322
15 Nov 22	706.50000 +6.60	711.90	699.30	704.50	1,095
14 Nov 22	699.90002 -7.20	705.20	697.90	704.90	771
11 Nov 22	707.09998 +21.80	712.30	699.00	705.90	1,828
10 Nov 22	685.29999 +27.70	687.50	650.00	651.20	1,324
09 Nov 22	657.59998 +0.20	662.20	655.30	657.80	265
08 Nov 22	657.40002 +1.10	660.00	649.40	650.70	664
07 Nov 22	656.29999 -9.70	665.80	654.50	657.80	1,102
04 Nov 22	666.00000 +37.00	670.00	640.30	643.60	1,800
03 Nov 22	629.00000 -12.00	630.90	624.20	629.30	830
02 Nov 22	641.00000 -7.80	657.40	635.00	657.20	2,736
01 Nov 22	648.79999 +8.30	663.20	647.90	657.30	733
31 Oct 22	640.50000 -4.70	648.00	638.30	648.00	1,142
28 Oct 22	645.20001 -12.70	649.20	643.10	649.10	1,356
27 Oct 22	657.90002 -1.50	662.90	652.60	658.40	603
26 Oct 22	659.40002 +5.30	663.00	651.80	658.90	912
25 Oct 22	654.09998 +18.40	658.00	638.60	640.00	714
24 Oct 22	635.70001 +2.00	644.00	624.00	632.70	1,601
21 Oct 22	633.70001 +0.60	635.70	622.50	624.20	366
20 Oct 22	633.09998 +4.60	636.20	622.60	630.60	520
19 Oct 22	628.50000 -11.10	641.80	625.50	636.20	1,570
18 Oct 22	639.59998 +5.10	645.50	632.80	639.00	744
17 Oct 22	634.50000 +12.60	640.90	615.00	625.10	1,884
14 Oct 22	621.90002 +3.90	641.30	617.60	627.50	1,270
13 Oct 22	618.00000 +0.40	620.80	596.80	618.70	2,984
12 Oct 22	617.59998 +15.70	628.10	612.30	620.70	3,429
11 Oct 22	601.90002 -12.20	613.00	601.90	604.60	1,636
10 Oct 22	614.09998 -5.20	615.10	600.70	610.00	1,677
07 Oct 22	619.29999 -26.00	636.20	617.80	633.30	701
06 Oct 22	645.29999 +3.60	645.30	632.30	641.20	648
05 Oct 22	641.70001 -2.30	652.10	633.70	640.70	875
04 Oct 22	644.00000 +27.10	647.00	614.30	614.30	1,702
03 Oct 22	616.90002 +6.30	616.90	596.00	604.10	1,160
30 Sep 22	610.59998 +2.60	612.70	599.00	610.60	702
29 Sep 22	608.00000 -8.90	612.80	599.20	603.30	661
28 Sep 22	616.90002 +10.50	616.90	596.00	600.00	1,734
27 Sep 22	606.40002 +0.00	622.90	604.20	611.90	797
26 Sep 22	606.40002 -2.30	621.10	603.40	603.40	1,383
23 Sep 22	608.70001 -17.60	625.00	603.90	623.50	4,472
22 Sep 22	626.29999 -16.10	639.50	623.80	631.70	824
21 Sep 22	642.40002 +11.90	643.00	622.20	625.00	943
20 Sep 22	630.50000 -6.60	650.50	629.90	645.00	841
19 Sep 22	637.09998 +0.10	645.80	627.60	629.10	591
16 Sep 22	637.00000 -4.50	640.30	630.00	633.80	738
15 Sep 22	641.50000 -14.70	657.90	638.70	654.60	1,133
14 Sep 22	656.20001 +5.00	656.20	646.10	650.30	301
13 Sep 22	651.20001 -7.70	669.10	650.60	664.50	1,123
12 Sep 22	658.90002 +6.30	661.60	650.00	653.10	796
09 Sep 22	652.59998 +15.30	653.90	643.00	643.10	1,476
08 Sep 22	637.29999 -7.10	645.40	631.30	644.10	426
07 Sep 22	644.40002 +10.40	644.40	631.60	631.60	402
06 Sep 22	634.00000 -0.70	641.20	630.00	634.00	718
05 Sep 22	634.70001 -9.90	636.10	627.00	630.00	1,016
02 Sep 22	644.59998 +12.40	646.00	630.00	635.40	493
01 Sep 22	632.20001 -16.10	637.80	625.10	637.80	1,338
31 Aug 22	648.29999 -12.50	666.20	647.90	664.00	895
30 Aug 22	660.79999 -2.80	675.70	657.50	669.60	998
29 Aug 22	663.59998 -5.00	663.60	651.70	658.70	1,157
26 Aug 22	668.59998 -17.80	689.80	665.50	688.50	868
25 Aug 22	686.40002 -2.10	693.20	682.00	690.30	646
24 Aug 22	688.50000 +10.50	688.80	675.70	676.00	671
23 Aug 22	678.00000 -0.30	685.10	676.60	678.00	965
22 Aug 22	678.29999 -16.70	692.90	678.10	691.30	1,285
19 Aug 22	695.00000 -15.00	707.70	695.00	703.90	789
18 Aug 22	710.00000 +7.90	710.00	699.60	701.60	1,068
17 Aug 22	702.09998 +4.60	707.20	697.00	700.50	745
16 Aug 22	697.50000 -2.50	699.70	693.70	699.70	2,437
15 Aug 22	700.00000 +6.00	700.00	693.00	697.10	710
12 Aug 22	694.00000 +0.60	696.50	690.00	690.00	573
11 Aug 22	693.40002 +2.20	697.90	686.70	694.40	941
10 Aug 22	691.20001 +4.30	694.30	673.50	674.60	1,219
09 Aug 22	686.90002 -4.30	691.40	678.90	688.80	968
08 Aug 22	691.20001 +5.80	694.40	687.70	687.80	1,128
05 Aug 22	685.40002 -5.10	699.20	678.60	693.50	905
04 Aug 22	690.50000 +4.70	694.10	688.40	689.20	1,338
03 Aug 22	685.79999 +6.10	685.80	677.00	678.30	1,071
02 Aug 22	679.70001 -8.10	679.70	673.00	679.60	807
01 Aug 22	687.79999 +13.20	687.80	668.70	669.70	1,296
29 Jul 22	674.59998 +11.70	680.00	668.50	669.90	4,284
28 Jul 22	662.90002 +26.50	662.90	641.00	643.00	4,459
27 Jul 22	636.40002 +10.70	638.90	609.80	613.30	2,229
26 Jul 22	625.70001 -12.30	636.40	622.30	635.30	1,069
25 Jul 22	638.00000 +3.40	643.00	630.90	634.90	1,490
22 Jul 22	634.59998 +0.30	640.80	630.40	630.40	767
21 Jul 22	634.29999 +7.30	637.20	625.00	626.70	1,251
20 Jul 22	627.00000 -8.00	633.10	624.90	630.00	974
19 Jul 22	635.00000 +20.00	635.00	604.50	610.10	2,593
18 Jul 22	615.00000 +6.90	618.50	609.30	609.30	1,663
15 Jul 22	608.09998 +2.60	608.40	589.80	598.70	1,953
14 Jul 22	605.50000 -1.00	608.00	599.60	602.40	525
13 Jul 22	606.50000 -4.30	613.70	598.40	608.60	1,281
12 Jul 22	610.79999 +6.70	612.90	598.30	600.30	632
11 Jul 22	604.09998 +0.30	605.20	586.40	586.40	795
08 Jul 22	603.79999 -3.30	614.00	602.00	613.40	1,017
07 Jul 22	607.09998 +9.90	615.50	604.80	607.80	3,578
06 Jul 22	597.20001 +14.90	600.00	582.50	583.90	1,011
05 Jul 22	582.29999 -3.00	589.30	568.60	588.30	952
04 Jul 22	585.29999 +6.10	589.90	582.40	585.00	591
01 Jul 22	579.20001 -1.90	587.20	572.90	572.90	1,236
30 Jun 22	581.09998 -8.30	581.60	566.50	575.30	1,016
29 Jun 22	589.40002 +0.50	590.90	581.60	582.00	505
28 Jun 22	588.90002 +8.70	596.20	579.00	585.50	1,246
27 Jun 22	580.20001 -6.50	602.00	579.00	596.60	1,868
24 Jun 22	586.70001 +21.20	589.60	568.70	569.30	2,714
23 Jun 22	565.50000 +13.50	568.90	548.80	549.00	1,432
22 Jun 22	552.00000 -2.20	555.00	539.40	542.60	2,757
21 Jun 22	554.20001 +12.10	561.50	547.00	547.80	1,724
20 Jun 22	542.09998 -3.40	550.40	537.50	543.80	1,213
17 Jun 22	545.50000 +6.30	552.10	540.10	544.30	1,602
16 Jun 22	539.20001 -13.20	547.20	536.00	546.90	1,418
15 Jun 22	552.40002 +8.70	552.50	542.50	552.10	1,021
14 Jun 22	543.70001 -7.40	552.30	541.50	552.00	2,021
13 Jun 22	551.09998 -21.30	563.10	548.40	561.40	1,987
10 Jun 22	572.40002 -15.60	583.50	571.40	582.10	1,976
09 Jun 22	588.00000 -14.00	600.70	584.50	590.40	1,507
08 Jun 22	602.00000 -6.00	609.50	597.70	608.50	1,429
07 Jun 22	608.00000 -6.30	611.70	598.80	610.00	909
06 Jun 22	614.29999 +5.80	620.00	613.80	616.70	755
03 Jun 22	608.50000 +0.90	615.00	606.00	614.90	1,311
02 Jun 22	607.59998 +9.80	610.70	600.90	602.00	956
01 Jun 22	597.79999 +0.00	611.70	596.80	601.20	934
31 May 22	597.79999 -11.30	608.60	596.00	604.60	1,257
30 May 22	609.09998 +15.80	616.20	602.50	604.90	2,804
27 May 22	593.29999 +21.90	594.10	578.70	581.70	1,725
26 May 22	571.40002 +20.80	574.50	550.90	551.70	950
25 May 22	550.59998 -1.00	553.80	537.90	553.80	954
24 May 22	551.59998 -10.00	559.40	545.00	552.90	898
23 May 22	561.59998 +5.50	564.20	550.00	562.60	1,046
20 May 22	556.09998 -13.40	568.60	550.70	561.30	1,683
19 May 22	569.50000 -8.80	570.40	560.60	567.40	2,706
18 May 22	578.29999 -11.70	593.70	576.90	592.00	1,093
17 May 22	590.00000 +11.60	593.80	579.00	583.80	1,901
16 May 22	578.40002 -2.30	585.00	572.40	577.10	1,570
13 May 22	580.70001 +16.10	580.70	564.60	567.70	3,827
12 May 22	564.59998 -7.90	567.90	544.00	553.40	1,659
11 May 22	572.50000 +22.30	572.50	555.80	560.50	3,549
10 May 22	550.20001 +8.10	559.70	545.60	552.20	2,129
09 May 22	542.09998 -20.10	564.00	542.10	558.90	2,215
06 May 22	562.20001 -11.90	576.80	555.00	570.00	3,661
05 May 22	574.09998 -18.90	606.00	572.90	606.00	4,739
04 May 22	593.00000 -7.60	606.60	593.00	606.60	1,565
03 May 22	600.59998 -5.40	618.80	597.00	608.60	1,279
02 May 22	606.00000 -13.50	618.10	604.00	611.50	1,645
29 Apr 22	619.50000 +2.70	631.10	618.70	622.70	3,140
28 Apr 22	616.79999 +0.00	628.70	608.30	625.10	2,136
27 Apr 22	616.79999 +9.80	620.90	603.30	609.90	3,084
26 Apr 22	607.00000 -9.30	621.60	607.00	616.30	2,859
25 Apr 22	616.29999 -26.90	629.20	609.00	623.50	3,947
22 Apr 22	643.20001 -9.70	650.20	636.60	636.90	2,006
21 Apr 22	652.90002 +10.90	658.00	638.80	638.80	1,577
20 Apr 22	642.00000 +7.30	643.70	627.30	630.00	1,557
19 Apr 22	634.70001 -6.10	640.70	625.00	637.00	1,761
14 Apr 22	640.79999 +7.20	642.20	632.60	640.30	1,752
13 Apr 22	633.59998 +2.70	642.90	615.80	638.40	2,739
12 Apr 22	630.90002 +11.40	638.90	608.30	610.00	3,134
11 Apr 22	619.50000 -11.90	627.40	616.90	627.20	2,038
08 Apr 22	631.40002 +5.50	636.40	622.30	632.70	1,628
07 Apr 22	625.90002 -10.00	645.50	623.10	641.10	2,915
06 Apr 22	635.90002 -24.10	658.10	631.00	655.70	1,500
05 Apr 22	660.00000 -3.70	665.60	654.60	665.20	1,741
04 Apr 22	663.70001 +14.00	664.50	646.60	656.30	1,349
01 Apr 22	649.70001 +0.50	653.80	642.60	648.70	1,427
31 Mar 22	649.20001 -10.70	665.80	647.80	663.40	1,352
30 Mar 22	659.90002 -12.10	664.70	655.20	662.20	2,216
29 Mar 22	672.00000 +36.20	674.70	647.00	647.40	6,655
28 Mar 22	635.79999 +9.20	646.30	624.40	631.40	1,540
25 Mar 22	626.59998 +2.10	639.50	623.80	628.20	2,402
24 Mar 22	624.50000 -0.50	638.80	620.00	630.00	4,084
23 Mar 22	625.00000 -18.90	644.40	622.70	642.00	3,855
22 Mar 22	643.90002 +11.90	646.50	632.60	633.10	2,540
21 Mar 22	632.00000 -7.40	641.80	630.00	640.60	3,371
18 Mar 22	639.40002 +9.60	641.00	623.10	633.10	3,030
17 Mar 22	629.79999 +1.10	637.90	624.40	632.50	7,408
16 Mar 22	628.70001 +38.10	640.00	607.40	607.40	9,348
15 Mar 22	590.59998 -8.60	593.20	572.30	588.10	3,706
14 Mar 22	599.20001 +6.20	604.20	583.20	585.80	5,443
11 Mar 22	593.00000 -1.50	621.00	587.40	595.40	6,901
10 Mar 22	594.50000 -8.10	597.40	576.10	597.40	7,642
09 Mar 22	602.59998 +48.10	602.60	562.70	567.00	7,146
08 Mar 22	554.50000 -12.00	581.80	550.00	560.00	6,827
07 Mar 22	566.50000 -11.20	584.80	544.00	557.80	12,437
04 Mar 22	577.70001 -39.50	606.10	577.70	605.30	6,735
03 Mar 22	617.20001 -20.20	640.10	614.90	636.10	5,102
02 Mar 22	637.40002 +11.50	645.60	619.70	623.40	5,849
01 Mar 22	625.90002 -33.60	659.20	625.90	658.30	3,825
28 Feb 22	659.50000 -6.60	664.30	636.60	651.90	3,150
25 Feb 22	666.09998 +30.30	666.10	637.00	644.30	2,815
24 Feb 22	635.79999 -29.80	648.80	626.00	642.00	8,326
23 Feb 22	665.59998 -3.70	684.60	665.60	667.80	1,670
22 Feb 22	669.29999 -2.70	676.40	655.60	660.10	4,852
21 Feb 22	672.00000 -14.00	696.00	669.00	695.20	3,715
18 Feb 22	686.00000 +2.10	694.50	678.40	679.20	2,116
17 Feb 22	683.90002 -4.30	696.60	676.50	695.90	2,122
16 Feb 22	688.20001 -6.40	700.00	680.70	696.50	1,940
15 Feb 22	694.59998 +24.00	694.60	670.00	671.20	4,440
14 Feb 22	670.59998 -14.80	671.60	653.20	669.80	5,044
11 Feb 22	685.40002 -20.10	702.90	684.70	699.80	2,121
10 Feb 22	705.50000 -10.80	717.70	697.50	717.70	2,107
09 Feb 22	716.29999 +10.70	720.60	712.60	716.00	1,755
08 Feb 22	705.59998 -10.70	723.30	703.10	717.40	1,958
07 Feb 22	716.29999 +9.80	718.70	704.30	709.70	1,369
04 Feb 22	706.50000 -5.30	713.10	699.80	711.50	2,116
03 Feb 22	711.79999 -17.70	732.90	708.90	730.80	3,730
02 Feb 22	729.50000 -2.20	738.10	727.50	736.00	2,623
01 Feb 22	731.70001 +9.30	733.30	719.20	727.60	2,172
31 Jan 22	722.40002 +5.90	726.90	704.20	720.00	2,329
28 Jan 22	716.50000 +22.40	722.50	687.50	718.90	7,061
27 Jan 22	694.09998 +11.00	694.10	669.40	670.60	4,107
26 Jan 22	683.09998 +15.80	687.60	673.10	677.10	1,661
25 Jan 22	667.29999 -2.60	678.10	662.10	676.40	2,806
24 Jan 22	669.90002 -28.20	699.30	663.40	691.20	4,433
21 Jan 22	698.09998 -6.20	701.00	690.00	695.20	1,722
20 Jan 22	704.29999 +7.00	707.40	687.00	701.00	2,041
19 Jan 22	697.29999 +23.50	704.20	680.00	680.30	1,716
18 Jan 22	673.79999 -12.80	681.10	670.00	678.80	3,367
17 Jan 22	686.59998 +10.60	687.40	668.60	678.00	2,435
14 Jan 22	676.00000 -14.50	685.00	675.20	682.10	3,175
13 Jan 22	690.50000 -18.50	704.70	685.80	703.60	3,091
12 Jan 22	709.00000 -0.70	714.90	700.70	714.90	1,799
11 Jan 22	709.70001 +7.50	719.90	704.50	719.90	1,259
10 Jan 22	702.20001 -13.10	722.50	701.80	722.50	2,401
07 Jan 22	715.29999 -11.90	726.60	711.50	726.30	3,086
06 Jan 22	727.20001 -30.30	745.50	727.20	745.50	1,913
05 Jan 22	757.50000 +14.20	758.70	742.30	746.40	2,064
04 Jan 22	743.29999 +12.90	744.30	734.80	735.30	1,925
03 Jan 22	730.40002 -1.30	736.70	728.00	732.00	1,684
30 Dec 21	731.70001 +3.50	735.30	729.00	729.80	942
29 Dec 21	728.20001 -2.00	732.60	726.30	727.40	1,434
28 Dec 21	730.20001 +3.70	730.20	724.40	725.70	1,198
27 Dec 21	726.50000 +4.20	726.50	716.00	717.90	1,969
23 Dec 21	722.29999 +6.30	723.00	710.30	716.30	1,405
22 Dec 21	716.00000 +14.90	716.00	702.00	703.90	1,589
21 Dec 21	701.09998 +2.70	709.30	696.50	707.10	1,441
20 Dec 21	698.40002 +0.40	699.50	678.60	684.10	4,051
17 Dec 21	698.00000 -15.00	716.00	694.70	710.50	1,973
16 Dec 21	713.00000 +1.30	722.00	710.00	720.00	2,089
15 Dec 21	711.70001 +11.00	714.20	707.80	707.80	1,157
14 Dec 21	700.70001 -8.90	715.10	700.70	713.00	1,639
13 Dec 21	709.59998 -0.80	717.90	705.90	710.90	1,144
10 Dec 21	710.40002 -4.10	714.00	707.90	709.00	1,743
09 Dec 21	714.50000 -0.60	720.60	708.90	719.30	2,017
08 Dec 21	715.09998 -9.80	725.00	714.80	721.60	1,491
07 Dec 21	724.90002 +35.30	724.90	701.90	701.90	3,117
06 Dec 21	689.59998 +5.40	691.10	674.20	684.50	2,107
03 Dec 21	684.20001 -2.10	698.30	680.50	698.30	2,597
02 Dec 21	686.29999 -11.70	695.70	685.60	688.60	1,498
01 Dec 21	698.00000 +11.60	700.10	678.70	687.20	3,105
30 Nov 21	686.40002 -10.70	692.00	678.90	689.00	3,725
29 Nov 21	697.09998 -1.90	711.30	692.50	707.90	4,588
26 Nov 21	699.00000 -37.70	712.80	693.80	709.30	10,980
25 Nov 21	736.70001 +12.10	738.30	730.30	733.50	2,012
24 Nov 21	724.59998 +7.00	728.80	716.70	721.60	2,285
23 Nov 21	717.59998 -10.50	728.60	711.10	718.20	3,711
22 Nov 21	728.09998 -5.60	735.00	726.60	733.70	1,454
19 Nov 21	733.70001 +4.90	741.20	724.20	736.80	2,319
18 Nov 21	728.79999 +2.90	735.50	727.60	731.60	1,736
17 Nov 21	725.90002 -3.30	728.20	722.30	727.80	1,303
16 Nov 21	729.20001 +8.50	730.70	725.90	730.70	1,844
15 Nov 21	720.70001 -2.10	724.00	718.50	722.90	1,942
12 Nov 21	722.79999 +17.50	726.40	711.30	715.80	6,876
11 Nov 21	705.29999 +7.10	705.80	694.40	695.60	2,048
10 Nov 21	698.20001 -9.00	703.10	689.00	703.10	4,380
09 Nov 21	707.20001 -0.60	711.90	698.80	700.00	2,381
08 Nov 21	707.79999 -1.50	717.90	705.90	711.70	7,335
05 Nov 21	709.29999 +16.30	711.10	690.90	691.10	4,878
04 Nov 21	693.00000 +10.00	693.40	685.30	689.00	3,144
03 Nov 21	683.00000 -2.30	687.80	680.90	685.30	1,263
02 Nov 21	685.29999 +1.90	689.50	681.30	683.90	1,345
01 Nov 21	683.40002 +7.20	685.00	677.00	679.70	4,699
29 Oct 21	676.20001 +4.80	676.20	663.20	665.20	2,863
28 Oct 21	671.40002 +7.10	672.30	661.50	663.30	2,478
27 Oct 21	664.29999 -1.20	667.50	661.90	663.70	1,110
26 Oct 21	665.50000 +5.70	666.80	657.20	662.40	1,313
25 Oct 21	659.79999 -7.80	665.40	658.00	665.30	1,789
22 Oct 21	667.59998 +8.50	676.00	664.00	665.10	4,350
21 Oct 21	659.09998 +3.30	660.90	648.70	648.70	2,141
20 Oct 21	655.79999 +10.10	657.80	641.00	642.30	3,197
19 Oct 21	645.70001 -4.70	653.40	641.60	653.40	3,265
18 Oct 21	650.40002 -14.90	652.30	638.80	652.30	5,153
15 Oct 21	665.29999 -2.60	673.40	665.30	669.60	5,185
14 Oct 21	667.90002 +13.70	668.10	652.00	654.20	2,460
13 Oct 21	654.20001 +19.80	658.10	633.00	633.40	3,867
12 Oct 21	634.40002 +2.90	635.30	625.00	627.40	1,392
11 Oct 21	631.50000 +4.50	633.90	620.00	624.80	2,589
08 Oct 21	627.00000 -11.20	639.50	624.90	639.50	1,830
07 Oct 21	638.20001 +13.30	640.70	634.30	638.50	2,469
06 Oct 21	624.90002 -7.30	627.20	615.70	623.10	1,919
05 Oct 21	632.20001 +5.30	633.50	621.40	623.70	891
04 Oct 21	626.90002 -3.30	631.70	617.80	621.80	1,642
01 Oct 21	630.20001 +9.70	631.60	610.40	611.80	2,591
30 Sep 21	620.50000 -5.50	632.10	619.70	631.80	1,705
29 Sep 21	626.00000 +8.20	632.70	624.50	626.50	1,609
28 Sep 21	617.79999 -20.00	635.90	617.10	634.40	3,199
27 Sep 21	637.79999 -5.30	650.00	634.00	650.00	1,319
24 Sep 21	643.09998 -11.30	646.30	637.90	644.60	4,308
23 Sep 21	654.40002 +11.30	658.00	644.20	647.70	2,653
22 Sep 21	643.09998 +7.20	649.00	639.50	649.00	1,836
21 Sep 21	635.90002 +16.70	635.90	622.50	622.60	3,806
20 Sep 21	619.20001 -11.00	622.70	605.60	616.00	5,915
17 Sep 21	630.20001 +2.90	645.30	627.30	638.30	4,398
16 Sep 21	627.29999 +5.50	633.00	621.60	623.30	2,466
15 Sep 21	621.79999 -24.60	641.90	617.80	641.90	8,102
14 Sep 21	646.40002 -11.10	649.50	638.80	649.50	1,859
13 Sep 21	657.50000 -6.50	668.80	654.50	668.00	1,309
10 Sep 21	664.00000 +5.20	674.40	662.90	668.60	4,230
09 Sep 21	658.79999 +9.60	661.00	640.80	641.60	4,166
08 Sep 21	649.20001 -4.20	654.50	643.60	648.60	2,153
07 Sep 21	653.40002 +5.20	658.40	650.90	652.20	2,172
06 Sep 21	648.20001 +12.80	650.40	639.00	639.00	860
03 Sep 21	635.40002 -12.10	643.50	633.70	641.20	2,222
02 Sep 21	647.50000 +0.30	652.90	644.20	649.40	1,644
01 Sep 21	647.20001 +19.80	650.90	634.30	634.30	3,437
31 Aug 21	627.40002 +1.80	628.80	624.70	627.20	2,699
30 Aug 21	625.59998 +2.90	629.70	624.00	624.00	3,884
27 Aug 21	622.70001 -1.40	623.70	617.20	619.80	2,095
26 Aug 21	624.09998 +1.70	624.10	612.70	615.20	4,754
25 Aug 21	622.40002 -2.50	628.00	620.00	623.80	2,562
24 Aug 21	624.90002 -17.10	643.10	624.60	640.50	5,683
23 Aug 21	642.00000 +21.90	642.00	627.50	629.70	7,165
20 Aug 21	620.09998 +6.10	624.40	610.70	617.50	4,937
19 Aug 21	614.00000 -41.40	632.70	610.50	632.70	20,209
18 Aug 21	655.40002 -34.00	691.20	654.30	691.20	5,808
17 Aug 21	689.40002 -5.50	694.50	686.20	693.70	2,074
16 Aug 21	694.90002 -15.40	703.40	691.60	703.40	2,954
13 Aug 21	710.29999 -2.40	715.80	708.10	713.90	1,714
12 Aug 21	712.70001 +8.00	712.70	704.00	705.20	2,915
11 Aug 21	704.70001 +2.60	706.10	698.50	704.00	1,624
10 Aug 21	702.09998 +4.70	705.30	698.60	700.30	1,703
09 Aug 21	697.40002 -0.40	700.00	696.50	698.80	1,525
06 Aug 21	697.79999 +0.90	702.00	694.50	696.50	1,024
05 Aug 21	696.90002 +2.10	700.50	692.80	694.60	1,282
04 Aug 21	694.79999 -2.30	702.40	693.50	699.40	1,917
03 Aug 21	697.09998 +10.60	700.30	686.00	686.90	2,356
02 Aug 21	686.50000 +12.00	687.30	678.30	682.20	2,163
30 Jul 21	674.50000 -9.80	682.20	672.90	677.40	1,806
29 Jul 21	684.29999 -4.60	691.10	681.50	691.00	2,097
28 Jul 21	688.90002 +18.80	688.90	666.00	667.70	2,635
27 Jul 21	670.09998 -2.90	688.40	669.90	674.40	4,842
26 Jul 21	673.00000 -0.60	676.70	668.40	670.20	1,783
23 Jul 21	673.59998 +13.50	674.00	659.00	663.30	1,843
22 Jul 21	660.09998 +1.20	664.20	655.60	664.20	1,658
21 Jul 21	658.90002 +13.00	659.30	651.20	651.70	1,203
20 Jul 21	645.90002 +5.70	650.60	639.30	645.90	1,231
19 Jul 21	640.20001 -13.80	648.80	635.30	648.80	3,391
16 Jul 21	654.00000 -8.90	666.80	647.50	666.80	1,991
15 Jul 21	662.90002 -4.80	676.80	661.60	671.60	1,058
14 Jul 21	667.70001 -2.70	671.20	666.00	669.00	2,286
13 Jul 21	670.40002 +4.80	670.40	664.50	669.80	1,248
12 Jul 21	665.59998 +3.70	668.00	655.00	658.50	1,289
09 Jul 21	661.90002 +20.80	663.10	647.80	647.80	2,524
08 Jul 21	641.09998 -18.90	654.10	632.20	653.30	4,540
07 Jul 21	660.00000 +4.60	666.90	657.40	661.60	1,527
06 Jul 21	655.40002 -6.30	662.10	652.70	657.40	1,522
05 Jul 21	661.70001 -1.30	666.00	661.00	664.50	989
02 Jul 21	663.00000 -0.70	664.20	660.80	664.20	1,577
01 Jul 21	663.70001 +1.70	670.40	656.80	667.10	2,373
30 Jun 21	662.00000 -11.50	675.90	662.00	675.90	2,321
29 Jun 21	673.50000 +6.20	677.50	668.30	668.30	1,461
28 Jun 21	667.29999 -6.40	673.80	666.70	673.80	1,657
25 Jun 21	673.70001 +0.20	676.40	670.60	675.20	686
24 Jun 21	673.50000 +4.30	677.70	672.50	673.60	1,315
23 Jun 21	669.20001 -12.60	681.80	668.00	681.80	3,076
22 Jun 21	681.79999 +1.30	683.90	675.60	680.40	2,189
21 Jun 21	680.50000 -0.90	684.40	675.00	677.20	2,273
18 Jun 21	681.40002 -6.30	699.00	681.40	689.00	2,072
17 Jun 21	687.70001 +4.70	688.00	677.50	679.30	1,772
16 Jun 21	683.00000 +4.60	683.30	675.70	680.10	1,912
15 Jun 21	678.40002 +5.20	681.00	674.70	674.70	1,807
14 Jun 21	673.20001 +5.70	675.90	669.00	673.80	1,681
11 Jun 21	667.50000 +10.40	671.30	660.00	660.10	1,562
10 Jun 21	657.09998 -6.00	664.00	655.00	664.00	2,469
09 Jun 21	663.09998 +3.30	666.30	660.80	666.30	1,069
08 Jun 21	659.79999 +3.10	664.10	653.90	655.60	1,594
07 Jun 21	656.70001 +5.50	656.70	646.70	648.80	2,396
04 Jun 21	651.20001 -3.20	655.90	649.50	655.20	2,352
03 Jun 21	654.40002 -7.10	663.00	652.80	659.40	1,211
02 Jun 21	661.50000 +3.80	661.50	653.10	657.70	2,391
01 Jun 21	657.70001 +5.60	660.00	653.20	656.20	1,608
31 May 21	652.09998 -4.10	660.00	652.10	656.60	1,697
28 May 21	656.20001 +8.20	656.40	649.00	650.20	1,657
27 May 21	648.00000 +7.20	652.10	637.30	640.50	6,035
26 May 21	640.79999 +1.50	644.00	639.00	642.00	1,793
25 May 21	639.29999 +3.90	642.30	637.00	638.10	1,845
21 May 21	635.40002 +6.90	635.40	628.60	630.50	1,684
20 May 21	628.50000 +9.40	628.50	621.70	623.40	1,116
19 May 21	619.09998 -4.30	621.00	610.40	613.30	2,316
18 May 21	623.40002 -0.60	630.30	622.10	628.60	2,077
17 May 21	624.00000 -4.60	632.30	622.20	629.60	1,069
14 May 21	628.59998 +12.60	628.60	622.00	622.00	1,472
13 May 21	616.00000 +0.40	618.60	601.10	607.20	1,095
12 May 21	615.59998 +4.10	619.30	608.70	613.80	3,376
11 May 21	611.50000 -13.80	615.10	609.00	615.10	3,032
10 May 21	625.29999 -5.60	631.50	622.60	630.90	1,431
07 May 21	630.90002 +2.20	630.90	622.30	628.20	1,788
06 May 21	628.70001 -2.70	629.90	623.70	629.90	1,926
05 May 21	631.40002 +12.70	631.40	622.70	624.20	2,052
04 May 21	618.70001 -12.60	632.60	617.50	631.70	2,706
03 May 21	631.29999 +4.60	635.40	629.40	631.50	2,804
30 Apr 21	626.70001 -9.30	637.50	626.50	637.50	4,463
29 Apr 21	636.00000 +2.50	639.70	633.00	634.10	4,824
28 Apr 21	633.50000 +0.70	635.00	629.00	633.40	1,170
27 Apr 21	632.79999 +6.80	633.50	625.00	625.90	2,333
26 Apr 21	626.00000 -5.90	629.00	624.00	626.40	1,424
23 Apr 21	631.90002 -0.70	634.00	624.60	631.10	1,391
22 Apr 21	632.59998 +7.30	637.50	628.70	629.20	2,982
21 Apr 21	625.29999 +20.20	627.60	607.50	608.00	1,985
20 Apr 21	605.09998 -21.10	621.00	605.10	619.40	1,889
19 Apr 21	626.20001 -3.70	632.00	622.70	631.40	3,184
16 Apr 21	629.90002 +13.60	630.00	615.00	617.20	3,140
15 Apr 21	616.29999 +4.80	616.30	605.00	609.40	2,568
14 Apr 21	611.50000 +17.20	614.10	606.40	609.40	2,636
13 Apr 21	594.29999 +4.20	596.70	588.10	590.50	1,270
12 Apr 21	590.09998 +1.30	590.90	583.60	588.30	1,522
09 Apr 21	588.79999 +2.20	592.20	584.60	586.40	1,257
08 Apr 21	586.59998 +9.00	587.30	581.50	582.10	2,505
07 Apr 21	577.59998 +0.60	577.60	572.40	573.20	1,936
06 Apr 21	577.00000 +5.90	578.30	572.00	577.00	2,043
01 Apr 21	571.09998 +3.30	571.60	566.40	571.60	1,470
31 Mar 21	567.79999 -6.30	570.50	564.80	569.10	2,633
30 Mar 21	574.09998 +18.80	575.00	558.70	558.70	4,657
29 Mar 21	555.29999 +0.00	559.60	555.00	557.40	744
26 Mar 21	555.29999 -0.90	558.80	553.00	558.80	440
25 Mar 21	556.20001 +2.90	556.60	547.50	550.10	1,280
24 Mar 21	553.29999 -1.20	555.00	550.00	550.80	1,093
23 Mar 21	554.50000 -1.70	556.50	552.00	554.00	1,412
22 Mar 21	556.20001 -9.60	562.90	554.40	557.30	2,514
19 Mar 21	565.79999 -1.00	565.80	556.00	562.30	1,663
18 Mar 21	566.79999 -0.70	570.10	565.00	569.50	2,424
17 Mar 21	567.50000 +7.70	569.10	559.30	561.40	1,022
16 Mar 21	559.79999 +2.00	561.40	555.90	558.60	1,352
15 Mar 21	557.79999 -5.00	566.10	554.30	564.40	2,243
12 Mar 21	562.79999 -1.30	566.90	558.30	564.90	996
11 Mar 21	564.09998 +11.00	564.50	555.60	556.00	1,972
10 Mar 21	553.09998 +12.60	554.20	540.90	540.90	777
09 Mar 21	540.50000 +5.70	541.80	528.00	532.70	1,197
08 Mar 21	534.79999 +11.40	535.20	519.50	525.00	1,432
05 Mar 21	523.40002 -11.20	531.10	522.90	530.50	1,339
04 Mar 21	534.59998 -9.70	546.80	532.50	543.70	1,253
03 Mar 21	544.29999 +4.60	550.00	540.00	543.50	1,536
02 Mar 21	539.70001 +2.10	543.00	534.90	537.00	3,271
01 Mar 21	537.59998 +12.70	537.60	530.60	535.50	1,826
26 Feb 21	524.90002 -5.80	529.40	520.90	521.80	1,846
25 Feb 21	530.70001 -1.70	536.10	529.20	535.40	864
24 Feb 21	532.40002 -6.70	539.20	530.90	537.40	1,448
23 Feb 21	539.09998 -3.30	545.00	533.00	545.00	2,633
22 Feb 21	542.40002 +0.10	543.10	535.80	539.50	1,026
19 Feb 21	542.29999 +8.70	543.70	538.40	539.70	1,593
18 Feb 21	533.59998 -1.80	536.90	530.80	536.20	1,565
17 Feb 21	535.40002 -4.90	541.30	531.50	534.60	1,722
16 Feb 21	540.29999 +4.40	540.30	531.80	534.50	1,220
15 Feb 21	535.90002 +6.10	536.20	529.60	531.10	903
12 Feb 21	529.79999 -1.20	529.80	525.90	529.60	1,502
11 Feb 21	531.00000 +1.80	533.00	527.00	532.30	1,801
10 Feb 21	529.20001 -8.00	541.80	527.30	541.10	2,121
09 Feb 21	537.20001 +9.10	540.30	528.40	530.90	3,846
08 Feb 21	528.09998 -0.10	533.50	525.90	530.20	1,723
05 Feb 21	528.20001 +3.70	530.30	523.90	528.00	2,064
04 Feb 21	524.50000 +0.90	525.50	520.90	522.20	456
03 Feb 21	523.59998 -1.40	527.40	520.70	527.40	1,172
02 Feb 21	525.00000 +16.60	525.00	516.40	516.40	2,678
01 Feb 21	508.39999 +10.40	509.50	503.00	503.00	1,157
29 Jan 21	498.00000 -18.60	510.10	498.00	508.00	1,346
28 Jan 21	516.59998 +10.70	517.10	500.30	500.50	2,338
27 Jan 21	505.89999 -4.10	517.20	495.30	514.20	3,971
26 Jan 21	510.00000 +8.40	513.40	503.10	503.30	2,240
25 Jan 21	501.60001 -9.70	514.30	501.60	512.00	2,179
22 Jan 21	511.29999 +4.40	512.20	504.50	509.80	1,019
21 Jan 21	506.89999 -0.70	512.30	506.90	510.80	1,348
20 Jan 21	507.60001 +16.15	507.60	494.55	495.30	811
19 Jan 21	491.45001 -11.25	501.30	489.30	501.30	3,208
18 Jan 21	502.70001 +8.30	502.70	498.35	498.45	1,812
15 Jan 21	494.39999 -13.80	508.00	492.70	508.00	1,945
14 Jan 21	508.20001 -3.30	514.20	508.20	514.00	1,366
13 Jan 21	511.50000 -3.60	520.00	510.60	518.00	1,203
12 Jan 21	515.09998 -6.90	521.60	514.20	521.20	673
11 Jan 21	522.00000 -2.90	525.00	518.20	525.00	1,527
08 Jan 21	524.90002 +10.00	524.90	516.90	522.10	853
07 Jan 21	514.90002 +12.80	517.90	501.80	502.80	1,381
06 Jan 21	502.10001 -3.60	512.20	499.75	512.20	1,527
05 Jan 21	505.70001 -5.50	515.80	503.50	513.60	1,570
04 Jan 21	511.20001 -3.30	517.90	510.00	517.00	1,788
30 Dec 20	514.50000 +1.10	516.60	513.40	514.40	1,867
29 Dec 20	513.40002 +8.70	514.60	508.20	508.30	2,305
28 Dec 20	504.70001 +8.25	506.20	497.55	499.10	2,175
23 Dec 20	496.45001 +4.20	496.95	490.55	492.45	1,652
22 Dec 20	492.25000 +1.50	496.25	489.20	493.95	1,439
21 Dec 20	490.75000 -9.55	492.90	484.35	490.35	3,918
18 Dec 20	500.29999 -2.30	504.70	497.70	501.40	1,160
17 Dec 20	502.60001 -2.90	510.70	502.50	510.70	872
16 Dec 20	505.50000 -2.10	513.80	503.00	510.00	1,097
15 Dec 20	507.60001 -1.20	515.10	507.60	511.60	1,231
14 Dec 20	508.79999 +8.90	512.30	499.10	503.80	1,781
11 Dec 20	499.89999 -0.60	503.70	495.80	498.40	1,185
10 Dec 20	500.50000 +2.80	502.40	495.40	499.55	1,246
09 Dec 20	497.70001 +2.85	498.45	494.85	497.60	879
08 Dec 20	494.85001 +0.85	496.70	489.80	494.00	769
07 Dec 20	494.00000 +1.10	494.00	487.00	492.25	1,861
04 Dec 20	492.89999 -5.05	498.40	489.85	496.75	931
03 Dec 20	497.95001 +2.05	500.40	497.05	497.05	1,266
02 Dec 20	495.89999 -1.10	497.80	494.55	495.75	758
01 Dec 20	497.00000 +6.00	497.00	487.80	489.85	1,867
30 Nov 20	491.00000 -4.95	498.80	491.00	494.05	4,714
27 Nov 20	495.95001 -2.05	499.00	494.45	494.80	967
26 Nov 20	498.00000 +3.55	498.00	494.95	497.05	1,261
25 Nov 20	494.45001 +0.10	497.55	493.30	494.05	2,834
24 Nov 20	494.35001 +2.30	495.70	488.35	493.30	3,000
23 Nov 20	492.04999 -0.25	498.55	492.05	495.40	2,369
20 Nov 20	492.29999 +3.95	493.50	487.45	487.45	1,273
19 Nov 20	488.35001 +2.50	489.50	486.00	486.05	2,632
18 Nov 20	485.85001 +10.30	487.05	475.40	475.55	822
17 Nov 20	475.54999 -1.85	479.05	472.85	477.75	1,730
16 Nov 20	477.39999 +7.90	479.90	470.10	474.85	2,848
13 Nov 20	469.50000 -3.95	475.50	467.65	474.05	1,785
12 Nov 20	473.45001 -14.00	487.90	472.65	484.15	2,892
11 Nov 20	487.45001 +13.10	489.00	476.75	477.25	2,794
10 Nov 20	474.35001 +6.15	477.40	462.85	466.75	6,459
09 Nov 20	468.20001 +32.90	475.15	437.90	439.75	9,991
06 Nov 20	435.29999 -0.60	436.90	429.90	435.15	1,664
05 Nov 20	435.89999 +13.80	437.40	429.40	429.40	2,902
04 Nov 20	422.10001 +12.70	422.10	404.05	405.10	1,715
03 Nov 20	409.39999 +3.30	410.45	407.45	409.00	1,168
02 Nov 20	406.10001 +3.20	408.65	399.75	401.40	2,378
30 Oct 20	402.89999 -0.95	407.45	399.60	400.60	925
29 Oct 20	403.85001 +1.55	406.55	397.80	403.00	3,357
28 Oct 20	402.29999 -16.10	414.00	396.50	412.85	3,674
27 Oct 20	418.39999 -2.95	420.55	415.25	418.80	1,041
26 Oct 20	421.35001 -6.15	425.95	421.20	422.90	1,168
23 Oct 20	427.50000 -0.35	428.85	424.90	428.00	813
22 Oct 20	427.85001 +0.85	430.00	417.90	421.00	1,059
21 Oct 20	427.00000 -1.00	430.35	422.30	429.90	2,290
20 Oct 20	428.00000 -4.00	435.00	428.00	432.50	2,786
19 Oct 20	432.00000 -0.45	440.00	430.80	438.50	3,106
16 Oct 20	432.45001 +29.95	435.40	427.70	430.10	6,053
15 Oct 20	402.50000 -9.25	406.65	400.00	406.65	3,734
14 Oct 20	411.75000 -5.45	417.25	409.65	417.25	1,109
13 Oct 20	417.20001 -1.60	418.00	415.00	416.55	791
12 Oct 20	418.79999 +7.25	418.80	411.70	412.70	1,627
09 Oct 20	411.54999 +3.95	411.55	406.45	409.40	2,170
08 Oct 20	407.60001 -2.80	414.45	406.45	414.00	1,645
07 Oct 20	410.39999 -0.20	414.55	407.70	412.50	896
06 Oct 20	410.60001 -1.80	413.85	407.75	412.75	754
05 Oct 20	412.39999 +5.20	413.70	409.55	411.40	1,554
02 Oct 20	407.20001 -1.90	407.20	403.10	404.05	501
01 Oct 20	409.10001 +9.35	410.70	405.35	406.90	745
30 Sep 20	399.75000 -10.30	408.70	399.75	407.20	890
29 Sep 20	410.04999 +4.75	410.05	403.55	405.15	1,755
28 Sep 20	405.29999 +5.40	406.95	401.50	404.40	1,285
25 Sep 20	399.89999 -1.60	399.90	392.75	399.80	1,247
24 Sep 20	401.50000 +0.80	405.40	396.20	396.20	1,262
23 Sep 20	400.70001 +10.00	402.30	395.55	397.95	1,844
22 Sep 20	390.70001 -4.35	398.10	390.70	398.10	1,871
21 Sep 20	395.04999 -18.80	411.70	394.50	411.70	3,005
18 Sep 20	413.85001 -5.50	421.25	413.85	420.75	2,044
17 Sep 20	419.35001 -6.25	424.50	419.35	420.85	1,291
16 Sep 20	425.60001 +1.30	427.40	422.55	425.80	971
15 Sep 20	424.29999 +4.40	425.45	419.40	422.75	1,422
14 Sep 20	419.89999 +2.80	421.10	416.50	419.35	2,369
11 Sep 20	417.10001 +12.35	417.85	406.20	406.20	4,507
10 Sep 20	404.75000 +0.75	406.60	398.35	403.40	850
09 Sep 20	404.00000 +0.60	408.55	400.25	406.00	1,252
08 Sep 20	403.39999 -5.60	407.60	399.65	407.05	754
07 Sep 20	409.00000 +6.80	410.00	405.40	405.40	1,639
04 Sep 20	402.20001 -6.55	410.15	399.90	402.00	1,655
03 Sep 20	408.75000 +6.75	416.60	405.20	411.90	2,189
02 Sep 20	402.00000 +4.90	410.70	397.90	397.90	1,890
01 Sep 20	397.10001 +4.65	398.00	390.95	394.60	977
31 Aug 20	392.45001 -3.55	402.45	392.45	399.10	769
28 Aug 20	396.00000 -4.55	401.15	394.70	400.90	1,108
27 Aug 20	400.54999 -2.60	404.45	398.10	403.25	590
26 Aug 20	403.14999 +6.50	403.70	394.05	394.70	680
25 Aug 20	396.64999 +3.75	400.40	395.95	395.95	4,546
24 Aug 20	392.89999 +7.25	395.00	392.35	392.35	1,461
21 Aug 20	385.64999 +2.30	385.80	381.60	384.25	830
20 Aug 20	383.35001 -4.05	384.00	380.00	382.50	1,133
19 Aug 20	387.39999 +1.75	387.60	383.85	384.60	1,368
18 Aug 20	385.64999 -2.55	389.00	384.00	386.75	936
17 Aug 20	388.20001 +1.80	391.05	385.60	390.05	1,043
14 Aug 20	386.39999 -4.35	390.55	384.70	389.80	372
13 Aug 20	390.75000 -0.75	394.05	390.75	392.70	1,363
12 Aug 20	391.50000 +8.75	392.40	382.40	382.85	919
11 Aug 20	382.75000 +10.50	385.55	374.95	374.95	1,809
10 Aug 20	372.25000 -1.65	375.40	370.75	374.40	1,202
07 Aug 20	373.89999 -0.50	376.80	372.35	373.60	537
06 Aug 20	374.39999 -1.30	377.00	369.95	375.00	555
05 Aug 20	375.70001 +3.65	375.70	371.95	374.20	2,090
04 Aug 20	372.04999 +0.25	375.35	368.95	375.35	2,655
03 Aug 20	371.79999 +5.10	375.65	364.55	368.25	1,766
31 Jul 20	366.70001 -7.60	376.95	366.00	373.65	1,913
30 Jul 20	374.29999 -12.95	383.95	370.65	383.95	3,102
29 Jul 20	387.25000 +1.65	388.40	385.00	385.70	1,479
28 Jul 20	385.60001 -15.50	391.60	378.50	387.35	6,296
27 Jul 20	401.10001 +2.55	405.30	399.55	401.25	2,098
24 Jul 20	398.54999 -4.70	399.35	393.55	399.10	1,090
23 Jul 20	403.25000 -1.00	406.55	401.95	405.40	1,670
22 Jul 20	404.25000 -5.10	409.60	403.50	409.60	1,757
21 Jul 20	409.35001 -3.80	418.35	409.30	414.95	1,622
20 Jul 20	413.14999 +3.45	413.15	405.15	408.15	3,612
17 Jul 20	409.70001 +1.10	413.45	408.35	408.35	2,644
16 Jul 20	408.60001 -3.00	410.15	405.80	407.30	1,613
15 Jul 20	411.60001 +7.35	416.35	407.50	407.50	2,643
14 Jul 20	404.25000 -3.80	404.25	397.40	403.60	2,068
13 Jul 20	408.04999 +7.85	409.35	401.65	405.00	2,124
10 Jul 20	400.20001 -0.95	400.40	396.50	396.50	1,171
09 Jul 20	401.14999 +1.30	404.80	399.15	400.85	2,082
08 Jul 20	399.85001 -3.20	401.80	397.90	399.90	1,854
07 Jul 20	403.04999 -0.95	404.10	397.30	401.35	1,655
06 Jul 20	404.00000 +7.65	404.40	401.25	404.40	1,499
03 Jul 20	396.35001 -5.25	403.00	394.90	402.05	1,894
02 Jul 20	401.60001 +9.70	403.65	394.00	394.25	6,910
01 Jul 20	391.89999 +0.95	393.70	384.30	385.45	2,453
30 Jun 20	390.95001 +0.90	392.75	387.70	389.55	959
29 Jun 20	390.04999 +2.90	391.20	384.35	388.30	2,970
26 Jun 20	387.14999 +3.15	393.30	385.00	387.00	3,849
25 Jun 20	384.00000 +2.30	386.75	373.70	380.50	4,340
24 Jun 20	381.70001 -8.80	388.90	380.25	387.50	2,815
23 Jun 20	390.50000 +11.60	392.10	383.60	383.60	3,559
22 Jun 20	378.89999 -1.55	383.15	372.85	374.15	3,828
19 Jun 20	380.45001 +2.60	387.25	380.00	381.20	2,893
18 Jun 20	377.85001 -1.75	382.70	375.00	379.70	2,087
17 Jun 20	379.60001 +3.35	380.00	373.55	375.95	7,480
16 Jun 20	376.25000 +5.00	379.30	370.95	378.40	9,313
15 Jun 20	371.25000 -6.45	374.45	363.70	369.65	6,969
12 Jun 20	377.70001 +2.00	386.50	373.45	373.85	5,137
11 Jun 20	375.70001 -22.80	389.45	375.70	389.45	4,279
10 Jun 20	398.50000 +2.85	401.05	397.60	398.65	2,083
09 Jun 20	395.64999 -0.65	399.45	391.15	398.25	5,484
08 Jun 20	396.29999 -7.45	400.05	394.90	397.80	3,637
05 Jun 20	403.75000 +13.20	405.30	392.80	392.80	7,884
04 Jun 20	390.54999 -2.40	395.00	386.60	394.45	7,047
03 Jun 20	392.95001 +12.70	394.00	383.65	387.25	3,768
02 Jun 20	380.25000 +5.65	385.70	380.25	385.60	1,520
29 May 20	374.60001 -12.70	381.00	374.60	381.00	2,074
28 May 20	387.29999 +13.30	387.30	375.00	375.75	5,594
27 May 20	374.00000 +8.75	375.50	364.00	365.95	4,016
26 May 20	365.25000 +2.85	371.40	364.00	365.55	4,562
25 May 20	362.39999 +7.45	362.40	353.65	356.60	2,390
22 May 20	354.95001 -4.75	357.50	351.70	352.60	4,164
21 May 20	359.70001 -1.60	362.20	355.60	355.95	2,120
20 May 20	361.29999 +3.35	361.65	353.10	356.40	3,328
19 May 20	357.95001 +7.05	359.00	349.90	353.65	3,980
18 May 20	350.89999 +20.60	350.90	334.75	336.90	4,079
15 May 20	330.29999 -0.20	335.00	328.20	334.20	1,868
14 May 20	330.50000 -4.45	332.55	324.40	332.25	5,517
13 May 20	334.95001 -12.70	343.35	333.60	342.90	2,749
12 May 20	347.64999 -5.20	350.35	346.80	348.10	1,931
11 May 20	352.85001 +0.40	354.75	346.30	354.25	2,590
08 May 20	352.45001 +6.90	354.35	350.40	350.40	888
07 May 20	345.54999 +8.90	347.50	339.25	339.75	1,505
06 May 20	336.64999 -6.20	342.85	335.75	342.85	3,254
05 May 20	342.85001 +3.90	343.55	337.55	341.20	2,652
04 May 20	338.95001 -13.40	343.75	333.05	343.75	6,461
30 Apr 20	352.35001 -6.75	362.55	351.40	361.65	2,769
29 Apr 20	359.10001 +1.90	359.55	350.00	358.10	3,533
28 Apr 20	357.20001 +6.60	360.50	348.55	350.75	2,052
27 Apr 20	350.60001 +9.55	350.60	346.50	347.85	1,517
24 Apr 20	341.04999 -7.95	347.70	341.00	343.40	3,467
23 Apr 20	349.00000 -4.35	356.65	345.60	356.65	2,915
22 Apr 20	353.35001 +3.05	354.10	348.00	352.50	1,021
21 Apr 20	350.29999 -8.90	356.85	349.00	356.85	2,984
20 Apr 20	359.20001 +1.05	361.85	352.90	361.85	5,057
17 Apr 20	358.14999 +15.30	362.10	357.25	359.35	3,261
16 Apr 20	342.85001 +1.40	347.80	340.00	345.80	2,136
15 Apr 20	341.45001 -10.40	352.30	338.20	352.30	2,118
14 Apr 20	351.85001 +4.65	355.10	349.00	351.00	2,377
09 Apr 20	347.20001 +4.00	350.00	339.95	349.55	1,390
08 Apr 20	343.20001 -1.20	346.25	339.65	346.25	2,194
07 Apr 20	344.39999 +3.80	354.50	343.35	354.50	3,805
06 Apr 20	340.60001 +15.50	346.00	336.50	337.35	2,693
03 Apr 20	325.10001 -1.00	328.00	321.00	325.35	769
02 Apr 20	326.10001 +1.55	327.00	317.40	326.60	2,095
01 Apr 20	324.54999 -13.75	329.20	321.10	328.60	3,625
31 Mar 20	338.29999 -11.70	353.80	336.50	353.80	3,362
30 Mar 20	350.00000 +8.05	350.00	333.50	347.80	2,119
27 Mar 20	341.95001 -21.05	354.85	336.00	353.65	3,739
26 Mar 20	363.00000 +0.70	363.00	342.00	350.95	5,358
25 Mar 20	362.29999 +22.85	362.30	339.00	346.40	7,048
24 Mar 20	339.45001 +28.90	341.10	322.20	322.20	4,507
23 Mar 20	310.54999 -0.70	314.20	300.05	304.80	3,878
20 Mar 20	311.25000 +17.10	322.45	308.00	316.05	5,611
19 Mar 20	294.14999 +6.95	298.15	282.20	292.70	3,467
18 Mar 20	287.20001 -24.25	300.10	285.50	298.00	6,625
17 Mar 20	311.45001 +13.55	314.05	297.90	311.95	5,678
16 Mar 20	297.89999 -16.25	305.55	279.40	298.80	13,915
13 Mar 20	314.14999 +11.70	337.50	310.65	318.40	18,098
12 Mar 20	302.45001 -28.05	316.90	295.10	311.10	36,599
11 Mar 20	330.50000 -3.60	338.80	329.80	337.95	34,493
10 Mar 20	334.10001 -2.35	357.55	333.25	342.65	35,415
09 Mar 20	336.45001 -23.20	344.15	331.65	338.75	21,880
06 Mar 20	359.64999 -20.00	369.35	356.00	368.90	10,629
05 Mar 20	379.64999 -8.35	387.55	374.30	387.55	20,566
04 Mar 20	388.00000 +8.00	388.00	373.80	377.15	6,081
03 Mar 20	380.00000 +4.45	388.40	376.35	378.05	16,327
02 Mar 20	375.54999 +5.15	384.75	362.35	378.60	13,681
28 Feb 20	370.39999 -0.35	372.80	352.40	358.75	34,439
27 Feb 20	370.75000 -14.90	376.25	362.75	375.00	18,800
26 Feb 20	385.64999 +5.10	386.25	368.75	375.95	24,815
25 Feb 20	380.54999 -5.40	388.80	380.35	386.85	10,450
24 Feb 20	385.95001 -19.10	391.00	382.55	387.05	12,019
21 Feb 20	405.04999 -4.80	411.85	403.50	405.75	4,515
20 Feb 20	409.85001 -8.75	419.10	409.85	418.90	5,169
19 Feb 20	418.60001 +9.30	418.60	407.80	411.55	3,280
18 Feb 20	409.29999 -5.55	411.05	407.20	409.90	6,392
17 Feb 20	414.85001 -0.60	418.15	413.90	417.25	4,162
14 Feb 20	415.45001 -6.10	422.50	415.35	422.50	3,979
13 Feb 20	421.54999 -3.65	423.30	416.20	421.15	3,913
12 Feb 20	425.20001 +12.70	425.20	412.90	415.00	4,287
11 Feb 20	412.50000 -0.60	417.15	411.35	417.00	2,247
10 Feb 20	413.10001 -0.40	415.45	411.00	411.00	3,412
07 Feb 20	413.50000 -4.35	416.30	409.60	415.60	3,490
06 Feb 20	417.85001 +2.55	419.70	412.25	419.15	3,844
05 Feb 20	415.29999 +4.20	418.40	406.50	407.80	8,460
04 Feb 20	411.10001 +14.40	411.10	399.75	400.50	5,755
03 Feb 20	396.70001 +1.70	399.00	391.05	394.25	8,831
31 Jan 20	395.00000 -3.50	400.45	394.35	400.45	4,142
30 Jan 20	398.50000 -9.20	404.70	397.60	401.90	6,792
29 Jan 20	407.70001 -4.75	419.05	405.25	407.65	7,824
28 Jan 20	412.45001 +10.75	412.45	400.85	403.45	6,632
27 Jan 20	401.70001 -14.20	405.20	398.20	401.75	10,071
24 Jan 20	415.89999 +4.35	422.35	415.00	416.15	5,229
23 Jan 20	411.54999 -11.45	421.20	411.55	417.95	5,911
22 Jan 20	423.00000 -2.35	427.00	423.00	426.10	3,088
21 Jan 20	425.35001 -3.90	426.15	413.50	418.70	5,734
20 Jan 20	429.25000 -9.75	437.05	428.70	437.05	4,043
17 Jan 20	439.00000 +7.30	439.00	433.05	435.30	2,547
16 Jan 20	431.70001 +0.65	434.70	429.75	432.55	4,343
15 Jan 20	431.04999 +0.55	432.85	429.00	432.85	3,373
14 Jan 20	430.50000 +3.30	431.00	424.00	428.20	2,445
13 Jan 20	427.20001 +3.95	427.95	424.65	424.70	3,752
10 Jan 20	423.25000 -0.75	427.00	422.00	427.00	5,498
09 Jan 20	424.00000 +5.55	424.40	421.70	423.20	2,018
08 Jan 20	418.45001 +2.85	418.45	413.80	414.85	4,251
07 Jan 20	415.60001 +0.65	421.60	415.35	418.20	5,160
06 Jan 20	414.95001 -4.05	416.05	408.60	415.30	2,948
03 Jan 20	419.00000 -0.40	419.00	414.50	417.25	2,569
02 Jan 20	419.39999 +2.80	421.35	416.60	417.85	3,626
30 Dec 19	416.60001 -1.60	418.95	416.00	418.90	1,688
27 Dec 19	418.20001 +4.90	419.40	415.20	416.65	3,127
23 Dec 19	413.29999 +3.25	414.55	409.85	409.85	2,405
20 Dec 19	410.04999 +8.95	410.05	400.65	402.75	4,485
19 Dec 19	401.10001 -0.15	401.70	399.45	400.80	1,754
18 Dec 19	401.25000 -1.95	402.45	400.35	401.20	5,528
17 Dec 19	403.20001 -7.00	407.25	401.10	407.25	3,808
16 Dec 19	410.20001 +6.85	411.00	406.60	406.70	4,935
13 Dec 19	403.35001 +4.60	407.00	402.75	407.00	2,030
12 Dec 19	398.75000 -1.25	401.60	397.00	400.75	1,397
11 Dec 19	400.00000 +3.65	404.55	394.90	398.15	1,012
10 Dec 19	396.35001 -3.00	398.45	392.15	398.45	2,555
09 Dec 19	399.35001 -2.30	401.60	398.35	401.60	2,450
06 Dec 19	401.64999 +5.30	401.65	395.00	395.10	1,577
05 Dec 19	396.35001 +0.75	400.20	396.35	398.70	2,226
04 Dec 19	395.60001 +4.60	399.45	391.40	391.80	3,366
03 Dec 19	391.00000 -5.10	391.55	387.00	390.70	10,566
02 Dec 19	396.10001 -11.60	410.20	396.10	408.15	3,524
29 Nov 19	407.70001 +1.90	410.25	404.60	405.15	1,697
28 Nov 19	405.79999 -2.45	408.20	405.65	406.40	1,340
27 Nov 19	408.25000 +0.35	411.00	406.55	410.70	5,204
26 Nov 19	407.89999 +3.35	410.90	405.80	405.90	5,734
25 Nov 19	404.54999 +8.70	405.90	400.75	402.20	3,460
22 Nov 19	395.85001 +1.30	398.50	394.45	394.45	888
21 Nov 19	394.54999 -4.05	396.00	393.70	396.00	1,367
20 Nov 19	398.60001 +0.00	399.35	395.15	395.45	1,080
19 Nov 19	398.60001 -4.05	404.75	395.95	403.25	2,454
18 Nov 19	402.64999 -3.25	408.40	400.70	408.40	4,458
15 Nov 19	405.89999 +3.55	407.45	404.20	407.25	3,499
14 Nov 19	402.35001 +0.25	404.25	401.55	402.90	1,583
13 Nov 19	402.10001 -1.70	405.50	401.50	404.65	2,225
12 Nov 19	403.79999 +0.30	404.85	402.90	403.50	6,818
11 Nov 19	403.50000 +0.10	403.50	399.40	400.10	3,471
08 Nov 19	403.39999 -1.10	404.45	400.75	402.05	2,602
07 Nov 19	404.50000 +5.45	404.50	401.10	401.95	3,199
06 Nov 19	399.04999 -1.25	401.00	397.40	401.00	6,142
05 Nov 19	400.29999 +2.75	400.30	394.50	397.15	3,511
04 Nov 19	397.54999 +8.80	398.00	391.00	391.65	3,127
01 Nov 19	388.75000 +4.90	389.70	384.10	386.05	1,936
31 Oct 19	383.85001 -1.00	388.30	381.50	385.95	2,226
30 Oct 19	384.85001 +4.65	385.10	377.20	377.20	2,279
29 Oct 19	380.20001 -2.35	383.25	379.80	382.65	1,607
28 Oct 19	382.54999 -1.45	389.65	382.55	387.90	5,120
25 Oct 19	384.00000 +6.60	384.00	379.90	381.00	878
24 Oct 19	377.39999 +2.35	379.15	373.95	378.35	1,477
23 Oct 19	375.04999 -1.55	375.70	371.25	374.70	1,700
22 Oct 19	376.60001 +1.60	376.60	370.50	373.05	862
21 Oct 19	375.00000 +0.10	376.00	372.85	375.90	2,057
18 Oct 19	374.89999 -0.35	377.75	373.20	374.95	3,223
17 Oct 19	375.25000 -3.30	382.25	375.25	378.25	2,388
16 Oct 19	378.54999 -2.40	379.65	376.10	378.80	1,379
15 Oct 19	380.95001 +1.70	384.20	379.55	382.55	6,246
14 Oct 19	379.25000 -1.85	379.95	375.85	377.30	1,496
11 Oct 19	381.10001 +8.90	381.10	375.45	376.80	2,559
10 Oct 19	372.20001 +15.60	376.70	366.65	376.70	6,366
09 Oct 19	356.60001 +5.60	356.60	349.65	349.70	2,831
08 Oct 19	351.00000 -3.30	355.05	349.35	354.20	2,621
07 Oct 19	354.29999 +4.90	354.30	347.65	348.70	2,162
04 Oct 19	349.39999 +4.95	349.90	345.65	349.15	2,808
02 Oct 19	344.45001 -13.05	355.90	344.45	355.90	6,615
01 Oct 19	357.50000 -7.75	365.50	357.50	365.50	1,085
30 Sep 19	365.25000 +4.80	365.25	358.80	360.05	2,129
27 Sep 19	360.45001 -0.70	363.85	358.20	363.85	1,693
26 Sep 19	361.14999 -0.05	364.40	358.35	359.00	1,268
25 Sep 19	361.20001 -9.20	366.65	359.00	366.60	2,176
24 Sep 19	370.39999 +4.45	371.00	366.95	366.95	1,065
23 Sep 19	365.95001 -4.50	366.90	363.20	365.90	881
20 Sep 19	370.45001 +3.15	370.45	363.50	367.55	1,050
19 Sep 19	367.29999 +2.30	370.40	364.90	366.60	1,348
18 Sep 19	365.00000 -2.70	368.95	363.15	363.60	3,158
17 Sep 19	367.70001 -0.15	367.75	363.00	364.20	2,980
16 Sep 19	367.85001 -13.70	376.00	364.80	376.00	2,262
13 Sep 19	381.54999 +2.35	383.30	379.15	379.15	720
12 Sep 19	379.20001 +1.45	384.25	378.35	382.85	2,035
11 Sep 19	377.75000 +4.60	379.15	374.75	375.75	1,313
10 Sep 19	373.14999 -6.35	378.85	370.00	378.85	1,449
09 Sep 19	379.50000 -1.90	380.40	376.40	380.40	1,605
06 Sep 19	381.39999 +4.60	381.40	376.50	377.00	3,911
05 Sep 19	376.79999 +6.40	376.80	370.05	370.80	1,922
04 Sep 19	370.39999 +14.65	370.40	365.65	365.65	1,794
03 Sep 19	355.75000 -7.70	360.65	355.00	360.65	933
02 Sep 19	363.45001 +1.10	364.00	361.20	364.00	304
30 Aug 19	362.35001 +0.40	365.25	358.25	358.25	856
29 Aug 19	361.95001 +5.60	362.70	353.75	353.75	1,880
28 Aug 19	356.35001 -3.65	356.55	353.15	356.55	738
27 Aug 19	360.00000 +6.30	360.00	353.00	353.00	547
26 Aug 19	353.70001 -2.15	357.20	351.40	352.90	1,341
23 Aug 19	355.85001 -5.20	364.60	355.85	363.60	1,778
22 Aug 19	361.04999 -8.50	367.10	361.05	365.90	883
21 Aug 19	369.54999 +10.35	370.25	358.55	358.55	2,755
20 Aug 19	359.20001 +1.75	359.20	354.40	357.95	1,344
19 Aug 19	357.45001 +8.90	357.45	349.75	351.55	1,706
16 Aug 19	348.54999 +2.30	349.55	345.35	346.95	2,956
15 Aug 19	346.25000 -2.40	349.45	341.80	349.15	3,394
14 Aug 19	348.64999 -11.20	360.20	346.80	360.20	1,980
13 Aug 19	359.85001 +3.25	362.70	349.05	353.45	3,482
12 Aug 19	356.60001 -7.15	369.35	354.25	369.35	1,000
09 Aug 19	363.75000 -4.95	367.50	363.45	365.95	1,379
08 Aug 19	368.70001 +11.10	368.70	360.55	362.25	6,194
07 Aug 19	357.60001 +6.55	359.50	352.00	352.25	2,399
06 Aug 19	351.04999 +7.30	354.05	343.00	343.00	9,117
05 Aug 19	343.75000 -15.15	352.40	341.70	350.15	4,379
02 Aug 19	358.89999 -19.85	368.30	358.55	367.50	15,324
01 Aug 19	378.75000 +3.45	379.10	373.00	374.45	878
31 Jul 19	375.29999 +0.45	376.40	372.00	372.50	1,013
30 Jul 19	374.85001 -3.90	379.20	371.65	379.20	1,369
29 Jul 19	378.75000 -6.45	380.40	375.00	380.10	1,711
26 Jul 19	385.20001 +8.70	385.80	371.80	373.20	2,004
25 Jul 19	376.50000 -4.30	391.90	370.95	383.85	7,202
24 Jul 19	380.79999 -2.50	383.80	378.85	383.80	1,168
23 Jul 19	383.29999 -2.00	388.00	381.60	388.00	1,767
22 Jul 19	385.29999 +3.00	385.30	382.05	382.05	664
19 Jul 19	382.29999 -0.05	388.30	382.30	384.80	1,762
18 Jul 19	382.35001 -0.35	383.75	378.65	378.65	1,980
17 Jul 19	382.70001 -2.65	389.10	382.70	387.40	1,393
16 Jul 19	385.35001 +5.35	385.65	380.00	380.05	925
15 Jul 19	380.00000 -2.75	384.70	380.00	384.70	497
12 Jul 19	382.75000 -0.80	385.00	382.75	384.85	537
11 Jul 19	383.54999 +3.00	383.75	381.00	381.20	695
10 Jul 19	380.54999 -2.00	382.30	378.05	379.85	531
09 Jul 19	382.54999 -0.95	382.70	379.00	380.05	671
08 Jul 19	383.50000 +3.05	383.50	379.70	379.70	807
05 Jul 19	380.45001 -0.45	381.25	378.25	380.15	1,013
04 Jul 19	380.89999 +0.40	381.60	378.45	381.60	1,827
03 Jul 19	380.50000 +2.50	381.40	377.70	378.10	3,267
02 Jul 19	378.00000 +3.90	378.00	375.40	376.05	974
01 Jul 19	374.10001 +0.20	381.75	372.30	381.75	1,394
28 Jun 19	373.89999 +5.55	374.75	369.60	369.60	1,249
27 Jun 19	368.35001 +0.35	369.90	367.45	369.90	795
26 Jun 19	368.00000 -3.30	375.10	367.00	371.75	2,332
25 Jun 19	371.29999 +0.10	372.80	368.95	368.95	483
24 Jun 19	371.20001 +3.30	371.20	367.00	369.25	986
21 Jun 19	367.89999 -2.20	372.60	367.90	370.40	629
20 Jun 19	370.10001 +4.10	372.00	369.45	369.45	1,224
19 Jun 19	366.00000 -2.50	370.15	364.80	369.25	568
18 Jun 19	368.50000 +10.20	370.05	357.15	359.35	1,257
17 Jun 19	358.29999 +4.70	359.25	354.65	355.15	594
14 Jun 19	353.60001 -1.60	355.95	353.45	353.70	236
13 Jun 19	355.20001 -1.50	355.60	353.50	353.50	836
12 Jun 19	356.70001 -3.30	359.75	356.00	357.10	1,058
11 Jun 19	360.00000 +2.50	363.55	359.45	360.55	2,470
07 Jun 19	357.50000 +6.80	359.80	352.55	352.60	877
06 Jun 19	350.70001 +0.75	356.60	349.10	350.45	1,890
05 Jun 19	349.95001 +7.85	352.30	343.40	343.40	2,068
04 Jun 19	342.10001 +3.45	342.10	335.35	335.35	2,496
03 Jun 19	338.64999 +0.05	339.50	330.85	336.25	1,078
31 May 19	338.60001 -3.50	338.60	334.00	336.85	1,124
30 May 19	342.10001 +4.30	342.10	338.10	338.10	250
29 May 19	337.79999 -4.40	339.25	337.00	338.75	569
28 May 19	342.20001 +1.65	342.20	337.15	341.35	1,425
27 May 19	340.54999 +4.50	340.95	336.65	339.75	689
24 May 19	336.04999 +3.20	337.10	335.35	336.90	360
23 May 19	332.85001 -3.05	334.85	331.85	334.85	1,691
22 May 19	335.89999 +0.75	336.90	334.20	336.90	478
21 May 19	335.14999 +4.75	335.75	329.75	331.30	1,660
20 May 19	330.39999 -10.95	340.00	328.90	340.00	1,894
17 May 19	341.35001 +0.15	342.10	338.00	338.95	1,207
16 May 19	341.20001 +4.05	341.20	334.00	335.95	2,567
15 May 19	337.14999 +3.20	337.15	329.15	335.60	2,714
14 May 19	333.95001 +10.30	334.10	327.85	327.85	2,250
13 May 19	323.64999 -9.90	331.85	323.30	331.85	8,732
10 May 19	333.54999 +2.00	337.80	332.05	337.50	2,955
09 May 19	331.54999 -7.95	335.10	330.75	333.90	1,293
08 May 19	339.50000 +4.35	339.65	334.20	335.10	2,194
07 May 19	335.14999 -9.30	345.20	334.60	343.95	2,283
06 May 19	344.45001 -10.10	345.85	341.50	345.50	21,844
03 May 19	354.54999 +3.20	354.55	350.95	351.45	2,669
02 May 19	351.35001 +2.30	351.35	348.70	349.10	1,929
30 Apr 19	349.04999 +3.65	349.05	344.85	346.30	1,929
29 Apr 19	345.39999 -1.55	347.70	343.70	347.35	526
26 Apr 19	346.95001 -1.00	348.70	344.20	348.10	1,461
25 Apr 19	347.95001 -3.55	347.95	344.35	346.60	5,201
24 Apr 19	351.50000 +1.95	352.00	348.40	348.90	3,596
23 Apr 19	349.54999 -2.85	350.50	346.85	350.10	3,364
18 Apr 19	352.39999 +1.95	354.15	346.85	346.85	2,184
17 Apr 19	350.45001 +4.15	351.45	346.20	347.45	2,409
16 Apr 19	346.29999 +3.85	346.30	342.35	343.90	1,880
15 Apr 19	342.45001 +0.00	344.40	341.35	344.40	1,311
12 Apr 19	342.45001 -2.05	348.80	341.90	347.30	2,095
11 Apr 19	344.50000 +14.30	346.25	339.65	341.75	4,705
10 Apr 19	330.20001 +2.45	330.55	327.25	327.25	654
09 Apr 19	327.75000 -2.45	333.25	327.75	330.00	1,359
08 Apr 19	330.20001 -5.85	336.15	330.20	336.15	1,543
05 Apr 19	336.04999 +2.35	337.30	333.70	334.45	1,630
04 Apr 19	333.70001 -0.25	334.65	333.50	334.00	1,039
03 Apr 19	333.95001 -0.55	337.15	333.00	336.60	1,503
02 Apr 19	334.50000 +1.20	334.50	332.00	333.10	911
01 Apr 19	333.29999 +5.40	333.30	330.55	332.70	1,220
29 Mar 19	327.89999 +3.80	330.15	326.70	329.55	1,737
28 Mar 19	324.10001 +1.30	326.55	323.45	323.45	1,338
27 Mar 19	322.79999 +0.00	324.90	322.10	323.20	1,407
26 Mar 19	322.79999 +4.70	324.30	319.15	319.60	2,568
25 Mar 19	318.10001 +4.60	318.10	302.45	308.75	2,379
22 Mar 19	313.50000 -4.75	320.40	312.75	320.40	3,000
21 Mar 19	318.25000 +0.05	321.20	316.20	320.55	1,428
20 Mar 19	318.20001 -2.15	321.25	318.10	318.60	1,288
19 Mar 19	320.35001 +3.10	321.00	318.80	318.80	1,105
18 Mar 19	317.25000 -1.40	318.75	316.00	317.50	2,173
15 Mar 19	318.64999 +3.00	321.15	316.40	316.40	2,620
14 Mar 19	315.64999 +4.65	315.70	310.60	310.60	3,357
13 Mar 19	311.00000 +2.40	311.70	308.00	308.00	4,783
12 Mar 19	308.60001 +2.20	308.60	306.20	306.50	1,282
11 Mar 19	306.39999 +0.65	309.10	304.20	309.10	1,475
08 Mar 19	305.75000 -0.35	306.90	303.35	303.35	12,940
07 Mar 19	306.10001 -0.85	307.60	304.75	306.70	1,099
06 Mar 19	306.95001 -2.45	309.25	306.15	309.25	1,147
05 Mar 19	309.39999 +1.80	309.80	305.65	306.55	2,692
04 Mar 19	307.60001 +1.40	310.55	307.60	308.80	1,730
01 Mar 19	306.20001 +4.55	310.15	305.40	305.40	5,211
28 Feb 19	301.64999 -0.80	303.70	301.00	302.35	1,759
27 Feb 19	302.45001 -1.80	303.45	301.00	303.45	976
26 Feb 19	304.25000 +1.40	305.00	300.60	301.95	1,669
25 Feb 19	302.85001 +2.95	304.00	302.00	303.10	1,449
22 Feb 19	299.89999 +2.90	300.00	297.45	298.15	853
21 Feb 19	297.00000 +0.40	298.20	295.60	297.40	1,018
20 Feb 19	296.60001 -0.20	298.55	293.90	296.75	1,773
19 Feb 19	296.79999 +1.80	296.80	292.75	294.50	653
18 Feb 19	295.00000 +0.80	296.35	293.85	294.30	1,279
15 Feb 19	294.20001 +3.00	297.25	290.05	290.35	1,742
14 Feb 19	291.20001 -3.10	299.25	290.85	297.15	1,571
13 Feb 19	294.29999 -0.90	298.70	294.30	296.05	1,264
12 Feb 19	295.20001 +6.85	295.40	287.70	287.85	2,938
11 Feb 19	288.35001 +4.40	289.30	285.60	285.60	1,171
08 Feb 19	283.95001 +0.55	285.90	281.65	284.40	2,280
07 Feb 19	283.39999 -4.75	290.25	283.30	287.45	1,700
06 Feb 19	288.14999 -3.15	290.25	286.35	287.55	1,035
05 Feb 19	291.29999 +8.70	292.00	282.30	282.35	1,208
04 Feb 19	282.60001 -7.40	283.95	280.60	283.95	1,720
01 Feb 19	290.00000 +10.75	290.00	281.30	282.55	3,589
31 Jan 19	279.25000 +1.15	279.25	275.55	277.45	1,757
30 Jan 19	278.10001 +18.05	279.35	272.45	272.45	10,768
29 Jan 19	260.04999 +1.10	261.85	256.00	256.15	1,310
28 Jan 19	258.95001 -2.55	259.25	257.00	258.80	1,318
25 Jan 19	261.50000 +3.20	262.45	259.85	260.50	1,663
24 Jan 19	258.29999 +0.95	259.20	255.80	256.25	1,115
23 Jan 19	257.35001 +0.15	259.45	254.55	254.55	914
22 Jan 19	257.20001 -0.10	258.15	255.45	256.35	1,674
21 Jan 19	257.29999 +3.95	257.70	253.35	253.90	3,561
18 Jan 19	253.35001 +7.20	254.30	248.20	248.20	1,551
17 Jan 19	246.14999 -3.40	248.55	245.85	248.40	2,221
16 Jan 19	249.55000 -1.85	252.75	248.55	252.75	1,687
15 Jan 19	251.39999 -0.30	254.50	250.00	254.20	1,605
14 Jan 19	251.70000 -7.15	254.15	249.10	254.15	4,195
11 Jan 19	258.85001 +0.05	261.80	257.10	260.45	1,998
10 Jan 19	258.79999 -2.75	260.80	257.90	260.25	1,588
09 Jan 19	261.54999 +2.90	265.70	261.55	262.60	2,553
08 Jan 19	258.64999 +7.20	262.20	251.75	251.75	3,195
07 Jan 19	251.45000 +0.75	253.00	249.50	252.95	3,168
04 Jan 19	250.70000 +7.50	251.65	244.35	246.90	1,019
03 Jan 19	243.20000 -9.70	248.40	243.20	247.70	2,419
02 Jan 19	252.89999 +0.70	255.80	250.00	253.30	1,005
28 Dec 18	252.20000 +5.10	253.90	249.45	249.85	2,416
27 Dec 18	247.10001 -6.55	251.65	244.00	250.55	3,947
21 Dec 18	253.64999 +3.10	253.65	247.25	249.15	2,512
20 Dec 18	250.55000 -1.80	253.55	248.90	248.90	1,654
19 Dec 18	252.35001 +0.35	255.05	252.35	252.40	3,908
18 Dec 18	252.00000 +2.00	255.70	248.95	248.95	7,720
17 Dec 18	250.00000 -2.00	250.80	247.90	249.70	17,221
14 Dec 18	252.00000 -4.50	252.25	249.40	249.40	1,342
13 Dec 18	256.50000 +2.10	256.50	252.45	256.25	1,763
12 Dec 18	254.39999 +5.65	255.45	248.85	250.75	1,422
11 Dec 18	248.75000 +4.60	253.95	246.35	246.95	5,706
10 Dec 18	244.14999 -5.25	248.10	242.60	246.70	5,346
07 Dec 18	249.39999 -1.10	254.20	249.40	250.55	1,561
06 Dec 18	250.50000 -8.95	255.45	246.90	255.45	4,381
05 Dec 18	259.45001 -2.35	261.45	257.45	257.70	1,018
04 Dec 18	261.79999 -3.80	263.45	259.10	260.60	4,805
03 Dec 18	265.60001 +12.95	268.90	260.35	263.05	4,671
30 Nov 18	252.64999 -3.80	256.40	249.90	256.40	5,101
29 Nov 18	256.45001 -0.05	259.95	256.10	259.00	1,437
28 Nov 18	256.50000 +2.30	258.50	253.90	256.25	2,336
27 Nov 18	254.20000 -1.90	258.30	252.85	258.30	2,929
26 Nov 18	256.10001 -1.85	263.15	256.10	261.50	877
23 Nov 18	257.95001 -0.60	259.85	255.80	258.30	1,370
22 Nov 18	258.54999 -2.45	260.60	257.95	258.85	308
21 Nov 18	261.00000 +7.10	261.00	254.95	255.90	3,048
20 Nov 18	253.89999 -5.35	257.65	252.15	257.45	6,387
19 Nov 18	259.25000 -4.95	265.25	258.90	265.00	3,798
16 Nov 18	264.20001 -1.25	268.05	262.60	267.05	2,014
15 Nov 18	265.45001 -2.60	269.65	263.00	269.65	4,030
14 Nov 18	268.04999 -1.65	271.10	264.70	265.70	1,574
13 Nov 18	269.70001 +6.15	269.90	264.00	266.10	1,418
12 Nov 18	263.54999 -2.45	266.75	263.20	266.75	1,817
09 Nov 18	266.00000 -5.00	266.60	263.10	265.15	2,406
08 Nov 18	271.00000 -5.30	276.30	269.95	275.95	2,969
07 Nov 18	276.29999 +3.85	278.65	274.75	274.75	1,428
06 Nov 18	272.45001 -5.05	277.60	272.45	277.40	4,480
05 Nov 18	277.50000 -1.10	278.30	276.60	276.80	1,786
02 Nov 18	278.60001 +8.30	280.30	276.85	279.25	4,554
01 Nov 18	270.29999 +1.00	270.30	265.35	268.30	120
31 Oct 18	269.29999 +9.25	269.95	264.05	264.45	4,264
30 Oct 18	260.04999 -2.00	262.75	257.00	262.75	2,483
29 Oct 18	262.04999 -0.30	267.05	260.80	267.00	2,846
26 Oct 18	262.35001 -2.65	262.85	258.00	262.15	1,224
25 Oct 18	265.00000 +2.95	266.10	258.00	258.30	4,168
24 Oct 18	262.04999 +4.50	266.50	260.50	265.05	2,373
23 Oct 18	257.54999 -5.65	261.10	257.55	259.05	2,247
22 Oct 18	263.20001 -0.10	268.45	263.20	268.45	1,934
19 Oct 18	263.29999 +1.90	265.80	259.35	260.45	2,723
18 Oct 18	261.39999 -2.80	264.05	260.80	263.75	2,678
17 Oct 18	264.20001 -3.10	268.80	262.00	267.55	1,583
16 Oct 18	267.29999 +7.40	267.30	257.55	259.10	4,161
15 Oct 18	259.89999 -3.50	261.00	257.65	260.50	1,398
12 Oct 18	263.39999 +1.65	267.05	262.65	266.95	2,912
11 Oct 18	261.75000 -2.50	266.35	259.05	259.05	11,268
10 Oct 18	264.25000 -18.80	281.05	261.55	281.05	18,511
09 Oct 18	283.04999 -0.75	286.95	281.00	281.00	3,767
08 Oct 18	283.79999 -2.40	284.70	280.80	282.75	3,655
05 Oct 18	286.20001 -2.30	287.95	283.85	287.40	2,291
04 Oct 18	288.50000 -11.50	298.95	286.50	298.95	6,138
02 Oct 18	300.00000 -7.00	306.10	300.00	304.95	2,035
01 Oct 18	307.00000 +2.35	307.85	304.00	304.00	974
28 Sep 18	304.64999 -2.85	310.25	304.10	306.90	1,062
27 Sep 18	307.50000 +1.55	307.50	304.05	305.05	1,013
26 Sep 18	305.95001 +2.55	306.15	303.25	303.25	974
25 Sep 18	303.39999 -2.20	306.55	303.40	305.95	1,983
24 Sep 18	305.60001 +0.25	305.60	303.10	304.00	2,124
21 Sep 18	305.35001 +9.30	305.35	298.55	298.65	3,180
20 Sep 18	296.04999 +5.25	296.85	291.00	291.35	1,102
19 Sep 18	290.79999 +2.70	291.60	288.00	288.00	860
18 Sep 18	288.10001 -0.55	292.00	286.60	288.30	2,194
17 Sep 18	288.64999 -4.25	290.50	287.20	290.50	780
14 Sep 18	292.89999 +2.65	293.70	290.50	293.40	1,999
13 Sep 18	290.25000 +0.00	292.35	290.20	291.70	753
12 Sep 18	290.25000 +6.30	291.10	286.75	287.30	2,640
11 Sep 18	283.95001 -1.25	286.50	281.75	286.50	2,214
10 Sep 18	285.20001 +0.50	286.15	282.45	285.05	1,601
07 Sep 18	284.70001 +3.70	284.70	278.80	282.05	1,212
06 Sep 18	281.00000 -0.15	283.70	281.00	282.25	1,872
05 Sep 18	281.14999 -11.75	289.70	280.40	289.70	5,371
04 Sep 18	292.89999 -11.10	304.10	292.10	304.10	3,532
03 Sep 18	304.00000 +2.10	304.00	297.60	299.15	932
31 Aug 18	301.89999 -8.20	307.50	301.00	307.50	3,025
30 Aug 18	310.10001 -3.60	312.55	309.80	310.35	1,110
29 Aug 18	313.70001 +5.10	313.70	307.90	308.80	402
28 Aug 18	308.60001 +5.50	309.60	304.25	304.25	1,393
27 Aug 18	303.10001 +3.75	303.10	301.25	301.80	1,560
24 Aug 18	299.35001 -0.65	301.45	299.35	300.50	1,141
23 Aug 18	300.00000 -0.20	302.90	299.60	300.00	1,803
22 Aug 18	300.20001 +1.05	300.75	298.20	299.55	294
21 Aug 18	299.14999 -0.10	301.00	297.60	297.60	1,379
20 Aug 18	299.25000 +2.35	300.00	296.10	296.10	1,161
17 Aug 18	296.89999 -1.50	298.80	294.40	298.20	1,975
16 Aug 18	298.39999 +7.20	298.40	292.70	293.10	1,204
15 Aug 18	291.20001 -8.95	299.65	289.80	299.65	2,051
14 Aug 18	300.14999 +2.65	300.80	298.40	299.80	806
13 Aug 18	297.50000 +1.85	297.50	294.00	295.25	3,040
10 Aug 18	295.64999 -7.35	300.70	295.10	300.70	488
09 Aug 18	303.00000 +3.65	303.10	298.95	300.45	549
08 Aug 18	299.35001 -3.90	303.45	299.35	303.30	1,112
07 Aug 18	303.25000 +5.05	304.15	299.40	299.50	1,436
06 Aug 18	298.20001 +2.40	301.55	296.50	296.50	957
03 Aug 18	295.79999 +1.50	295.95	294.25	294.30	2,100
02 Aug 18	294.29999 -4.15	296.10	293.00	296.10	648
01 Aug 18	298.45001 -0.45	302.00	298.45	300.95	466
31 Jul 18	298.89999 +0.30	299.75	294.15	299.05	3,989
30 Jul 18	298.60001 -2.55	303.10	298.60	300.90	1,188
27 Jul 18	301.14999 -4.80	303.75	300.00	303.15	1,755
26 Jul 18	305.95001 -0.60	310.10	301.00	310.10	1,207
25 Jul 18	306.54999 +5.95	307.55	304.75	306.80	1,401
24 Jul 18	300.60001 +8.10	300.70	295.15	295.15	799
23 Jul 18	292.50000 -3.15	294.60	291.10	294.60	752
20 Jul 18	295.64999 +0.15	299.85	293.45	295.30	1,082
19 Jul 18	295.50000 -3.20	296.70	295.50	296.60	705
18 Jul 18	298.70001 +3.00	301.55	296.80	298.40	1,131
17 Jul 18	295.70001 +2.65	295.70	291.55	293.55	3,150
16 Jul 18	293.04999 -2.88	296.25	292.40	295.75	891
13 Jul 18	295.92499 +6.60	295.92	292.80	292.80	823
12 Jul 18	289.32501 +3.28	289.33	287.00	288.10	759
11 Jul 18	286.04999 -7.45	290.75	286.05	289.45	1,419
10 Jul 18	293.50000 +3.27	293.50	291.45	291.45	547
09 Jul 18	290.22501 +2.83	290.55	288.40	289.75	827
06 Jul 18	287.39999 +3.90	287.40	284.90	286.25	614
05 Jul 18	283.50000 -1.52	284.40	282.15	282.15	1,020
04 Jul 18	285.02499 -0.18	285.02	282.50	283.90	851
03 Jul 18	285.20001 -0.55	286.85	283.80	285.25	826
02 Jul 18	285.75000 +0.00	285.75	281.10	283.25	523
29 Jun 18	285.75000 +5.65	288.55	282.85	284.30	2,011
28 Jun 18	280.10001 -3.45	284.65	278.95	283.45	2,782
27 Jun 18	283.54999 +1.95	286.00	278.80	282.05	1,780
26 Jun 18	281.60001 +2.65	283.55	280.75	280.75	453
25 Jun 18	278.95001 -8.25	288.50	278.95	288.50	1,829
22 Jun 18	287.20001 +1.55	288.10	285.50	287.80	563
21 Jun 18	285.64999 -0.95	290.05	283.85	290.05	735
20 Jun 18	286.60001 -1.40	290.95	286.30	290.95	2,893
19 Jun 18	288.00000 -8.65	292.85	288.00	289.60	2,269
18 Jun 18	296.64999 -6.35	300.85	295.00	300.45	836
15 Jun 18	303.00000 +0.00	305.60	301.60	304.00	1,157
14 Jun 18	303.00000 +7.05	303.00	290.55	292.85	1,899
13 Jun 18	295.95001 +0.60	297.75	295.90	297.00	377
12 Jun 18	295.35001 -5.95	301.55	295.25	301.55	439
11 Jun 18	301.29999 +0.45	302.10	300.15	301.65	690
08 Jun 18	300.85001 +4.30	300.95	293.25	293.25	762
07 Jun 18	296.54999 -9.75	306.90	295.45	306.90	3,681
06 Jun 18	306.29999 -3.80	309.85	304.45	309.30	1,789
05 Jun 18	310.10001 +5.60	311.35	305.00	305.00	487
04 Jun 18	304.50000 +2.10	304.65	302.15	304.30	268
01 Jun 18	302.39999 +5.40	302.40	300.10	301.25	613
31 May 18	297.00000 -2.70	300.50	296.25	300.50	312
30 May 18	299.70001 +1.55	300.50	298.00	298.30	960
29 May 18	298.14999 -5.20	303.40	297.90	303.40	2,008
28 May 18	303.35001 -2.65	307.75	302.95	306.80	383
25 May 18	306.00000 +1.00	308.30	305.25	307.00	344
24 May 18	305.00000 +1.15	308.50	305.00	306.70	400
23 May 18	303.85001 -6.65	307.70	302.25	307.30	864
22 May 18	310.50000 +2.15	311.45	309.30	311.45	735
18 May 18	308.35001 +0.80	309.15	305.30	306.30	1,999
17 May 18	307.54999 -2.95	307.55	303.80	305.55	1,043
16 May 18	310.50000 +13.15	310.50	298.55	298.55	776
15 May 18	297.35001 +3.25	297.85	293.95	293.95	926
14 May 18	294.10001 -1.75	295.00	293.90	295.00	645
11 May 18	295.85001 +2.10	295.85	291.15	291.95	1,073
10 May 18	293.75000 +1.75	293.75	292.00	292.00	391
09 May 18	292.00000 +1.25	292.00	289.50	291.40	700
08 May 18	290.75000 -0.30	291.45	289.60	291.45	1,434
07 May 18	291.04999 +0.20	292.15	289.85	291.80	516
04 May 18	290.85001 +1.05	293.75	290.85	292.45	649
03 May 18	289.79999 -3.45	292.65	289.80	292.45	547
02 May 18	293.25000 +4.00	293.25	289.90	290.95	1,955
30 Apr 18	289.25000 +5.20	289.25	284.45	284.80	574
27 Apr 18	284.04999 +3.00	284.45	281.80	281.80	2,352
26 Apr 18	281.04999 +0.55	281.20	279.30	281.20	770
25 Apr 18	280.50000 -0.30	285.80	278.90	282.10	1,897
24 Apr 18	280.79999 +0.75	281.95	279.95	280.30	476
23 Apr 18	280.04999 +4.05	280.95	278.75	279.75	1,045
20 Apr 18	276.00000 -2.20	280.05	276.00	279.30	818
19 Apr 18	278.20001 -0.40	281.95	276.75	281.95	3,975
18 Apr 18	278.60001 -2.35	282.55	278.60	281.10	9,112
17 Apr 18	280.95001 +1.60	281.45	279.80	279.90	1,648
16 Apr 18	279.35001 -1.50	282.70	279.35	282.10	5,400
13 Apr 18	280.85001 +0.00	282.80	280.45	280.85	992
12 Apr 18	280.85001 +7.70	280.85	276.45	277.35	1,114
11 Apr 18	273.14999 -1.10	278.00	273.15	274.50	1,011
10 Apr 18	274.25000 +15.70	276.40	271.55	274.70	2,535
09 Apr 18	258.54999 -4.90	264.40	258.55	262.70	818
06 Apr 18	263.45001 -0.40	264.40	262.35	263.35	619
05 Apr 18	263.85001 +3.85	263.85	258.85	260.00	1,472
04 Apr 18	260.00000 +4.90	260.00	251.85	257.35	212
03 Apr 18	255.10001 +15.00	256.30	248.90	249.40	1,221
29 Mar 18	240.10001 -2.95	251.55	240.10	246.25	796
28 Mar 18	243.05000 -1.95	243.40	240.85	243.35	580
27 Mar 18	245.00000 +0.00	249.05	244.85	247.75	836
26 Mar 18	245.00000 -0.60	245.90	244.25	244.55	1,069
23 Mar 18	245.60001 -4.05	246.45	242.55	246.20	981
22 Mar 18	249.64999 -5.30	252.10	249.65	252.10	294
21 Mar 18	254.95000 +4.00	254.95	252.10	252.30	414
20 Mar 18	250.95000 +4.95	250.95	247.25	247.40	1,977
19 Mar 18	246.00000 +0.00	247.85	245.70	247.85	677
16 Mar 18	246.00000 +0.00	248.10	246.00	246.85	162
15 Mar 18	246.00000 +2.55	248.00	244.25	245.00	364
14 Mar 18	243.45000 -2.70	244.55	243.00	244.10	211
13 Mar 18	246.14999 +0.00	247.10	243.65	247.10	304
12 Mar 18	246.14999 +0.00	247.20	245.75	245.90	1,985
09 Mar 18	246.14999 +0.00	246.55	244.55	244.55	392
08 Mar 18	246.14999 +3.65	246.15	242.05	242.85	2,539
07 Mar 18	242.50000 +2.65	242.50	239.20	240.80	631
06 Mar 18	239.85001 -4.30	243.65	239.85	241.70	110
05 Mar 18	244.14999 +5.20	244.15	239.00	239.00	995
02 Mar 18	238.95000 -6.70	242.25	238.95	240.55	880
01 Mar 18	245.64999 -0.75	246.10	243.30	246.05	1,083
28 Feb 18	246.39999 -2.45	247.30	246.10	246.35	478
27 Feb 18	248.85001 +0.40	251.60	246.35	251.60	1,155
26 Feb 18	248.45000 +4.60	251.10	248.15	248.15	1,763
23 Feb 18	243.85001 -1.15	246.60	243.85	245.80	2,070
22 Feb 18	245.00000 -0.60	245.05	241.20	243.40	906
21 Feb 18	245.60001 +0.00	246.30	244.45	244.45	392
20 Feb 18	245.60001 -1.70	246.10	243.95	246.10	977
19 Feb 18	247.30000 +2.55	247.80	245.35	247.10	956
16 Feb 18	244.75000 +0.70	247.90	244.75	246.25	611
15 Feb 18	244.05000 +3.40	244.05	241.75	242.50	4,076
14 Feb 18	240.64999 +0.95	240.65	235.50	238.95	386
13 Feb 18	239.70000 -3.45	241.50	237.10	241.50	2,034
12 Feb 18	243.14999 +9.05	243.15	239.30	239.30	2,388
09 Feb 18	234.10001 -5.95	239.10	232.80	237.35	10,075
08 Feb 18	240.05000 -5.10	243.35	236.90	242.40	849
07 Feb 18	245.14999 +10.40	245.40	237.20	237.65	1,771
06 Feb 18	234.75000 -8.95	239.35	233.25	235.20	6,680
05 Feb 18	243.70000 -7.10	247.00	242.35	244.80	3,324
02 Feb 18	250.80000 -1.65	250.90	248.15	250.90	251
01 Feb 18	252.45000 +0.00	253.65	251.00	253.05	743
31 Jan 18	252.45000 -2.45	254.15	251.95	254.10	854
30 Jan 18	254.89999 -0.40	254.90	251.25	251.80	734
29 Jan 18	255.30000 +4.05	255.30	250.65	251.40	669
26 Jan 18	251.25000 +6.75	252.75	247.50	247.55	2,475
25 Jan 18	244.50000 +3.50	244.50	239.75	243.05	2,839
24 Jan 18	241.00000 -2.75	245.05	241.00	244.90	801
23 Jan 18	243.75000 +2.50	245.55	243.50	244.00	931
22 Jan 18	241.25000 -1.65	243.10	240.65	241.70	1,500
19 Jan 18	242.89999 +5.00	242.90	239.05	239.05	744
18 Jan 18	237.89999 -5.00	243.50	237.90	243.45	1,076
17 Jan 18	242.89999 -7.10	244.20	242.25	242.25	218
16 Jan 18	250.00000 +6.10	250.00	242.65	243.20	220
15 Jan 18	243.89999 +0.00	243.90	242.40	242.40	2,378
12 Jan 18	243.89999 +4.00	243.90	239.75	239.75	1,070
11 Jan 18	239.89999 -2.55	241.90	239.20	241.90	878
10 Jan 18	242.45000 -3.80	245.70	242.45	245.70	709
09 Jan 18	246.25000 -1.10	247.95	246.00	246.15	679
08 Jan 18	247.35001 -1.15	247.35	244.60	247.20	706
05 Jan 18	248.50000 +2.75	249.00	246.95	246.95	366
04 Jan 18	245.75000 +3.10	245.95	243.80	244.40	1,549
03 Jan 18	242.64999 -1.05	243.20	241.75	241.75	926
02 Jan 18	243.70000 -3.20	245.25	241.05	245.25	3,895
29 Dec 17	246.89999 -0.95	247.30	246.65	247.30	56
28 Dec 17	247.85001 -3.90	250.75	247.85	250.75	473
27 Dec 17	251.75000 +3.10	251.90	250.20	251.50	452
22 Dec 17	248.64999 -2.90	252.95	248.65	252.95	475
21 Dec 17	251.55000 -1.20	252.50	248.70	248.70	851
20 Dec 17	252.75000 -2.75	253.50	250.40	252.40	564
19 Dec 17	255.50000 +1.70	255.50	252.50	254.45	903
18 Dec 17	253.80000 +8.20	253.80	248.45	248.45	1,886
15 Dec 17	245.60001 +3.40	245.90	243.65	243.65	468
14 Dec 17	242.20000 -4.05	246.80	242.20	246.70	671
13 Dec 17	246.25000 -0.25	247.30	245.90	246.30	392
12 Dec 17	246.50000 +0.38	246.50	245.00	245.70	583
11 Dec 17	246.12500 -1.73	248.60	246.10	248.60	58
08 Dec 17	247.85001 +1.35	248.00	247.00	248.00	375
07 Dec 17	246.50000 -2.25	247.00	244.15	246.80	3,184
06 Dec 17	248.75000 +2.25	249.00	243.85	244.00	1,126
05 Dec 17	246.50000 -0.80	246.50	242.90	242.90	1,383
04 Dec 17	247.30000 +4.45	247.30	244.50	245.15	1,250
01 Dec 17	242.85001 -2.30	245.65	242.45	245.45	2,048
30 Nov 17	245.14999 +0.15	247.25	245.00	245.60	1,343
29 Nov 17	245.00000 -2.20	248.30	245.00	247.95	201
28 Nov 17	247.20000 -1.70	248.75	246.95	248.60	1,282
27 Nov 17	248.89999 +0.40	250.50	248.00	248.35	742
24 Nov 17	248.50000 -0.25	250.50	248.20	248.95	375
23 Nov 17	248.75000 -0.10	249.90	246.35	246.35	1,882
22 Nov 17	248.85001 -3.90	251.60	247.15	251.60	258
21 Nov 17	252.75000 +5.25	252.75	248.70	248.70	247
20 Nov 17	247.50000 +1.00	249.95	246.85	246.85	570
17 Nov 17	246.50000 +0.00	247.95	246.05	246.70	356
16 Nov 17	246.50000 +2.55	247.40	245.80	245.95	874
15 Nov 17	243.95000 -0.60	246.35	243.90	246.10	673
14 Nov 17	244.55000 -2.25	248.00	244.55	245.80	111
13 Nov 17	246.80000 -1.90	248.95	244.30	248.95	2,187
10 Nov 17	248.70000 -4.85	250.40	247.80	249.35	650
09 Nov 17	253.55000 -2.75	253.55	250.00	252.45	687
08 Nov 17	256.29999 +1.30	257.60	254.55	257.30	687
07 Nov 17	255.00000 -2.50	260.00	255.00	260.00	752
06 Nov 17	257.50000 +1.60	259.40	257.50	257.50	701
03 Nov 17	255.89999 +1.25	258.80	254.80	254.80	670
02 Nov 17	254.64999 -0.95	257.80	254.20	256.55	851
01 Nov 17	255.60001 +2.00	258.00	255.60	257.10	642
30 Oct 17	253.60001 +0.00	254.70	252.50	252.80	705
27 Oct 17	253.60001 +5.20	253.85	250.10	250.10	1,904
26 Oct 17	248.39999 +4.90	248.40	242.85	244.45	562
25 Oct 17	243.50000 +1.85	245.20	242.35	243.15	821
24 Oct 17	241.64999 -0.65	242.35	240.90	241.95	1,244
23 Oct 17	242.30000 +5.55	242.30	238.10	238.10	810
20 Oct 17	236.75000 -2.35	241.30	236.75	241.30	338
19 Oct 17	239.10001 +0.00	240.75	238.05	240.75	671
18 Oct 17	239.10001 +0.00	240.50	239.10	239.60	247
17 Oct 17	239.10001 -0.40	240.80	239.10	240.80	924
16 Oct 17	239.50000 -2.60	242.25	239.50	242.25	511
13 Oct 17	242.10001 +1.95	242.35	240.70	241.75	1,495
12 Oct 17	240.14999 +2.65	241.05	238.80	239.75	599
11 Oct 17	237.50000 +0.15	238.90	237.00	237.55	1,007
10 Oct 17	237.35001 +5.95	238.75	233.65	237.55	2,714
09 Oct 17	231.39999 -1.25	231.90	230.15	230.15	176
06 Oct 17	232.64999 -2.60	233.85	230.00	233.85	1,164
05 Oct 17	235.25000 +0.00	235.25	233.80	235.15	465
04 Oct 17	235.25000 +1.25	235.25	234.00	234.95	997
02 Oct 17	234.00000 +2.60	234.25	232.70	234.05	11,543
29 Sep 17	231.39999 +0.50	232.65	231.15	231.90	402
28 Sep 17	230.89999 +0.00	231.20	230.10	230.40	206
27 Sep 17	230.89999 +0.00	231.55	230.55	231.15	480
26 Sep 17	230.89999 -0.15	231.50	230.40	230.75	143
25 Sep 17	231.05000 +1.20	231.25	229.80	230.40	673
22 Sep 17	229.85001 +0.60	231.50	229.85	231.00	62
21 Sep 17	229.25000 -0.15	230.90	229.25	230.90	141
20 Sep 17	229.39999 +0.75	230.00	228.50	228.50	479
19 Sep 17	228.64999 +0.25	229.20	228.65	229.15	113
18 Sep 17	228.39999 -1.50	230.65	228.40	230.50	876
15 Sep 17	229.89999 +0.00	229.95	229.20	229.20	2,001
14 Sep 17	229.89999 +0.45	230.10	228.80	229.45	829
13 Sep 17	229.45000 +1.10	230.60	228.15	228.15	1,323
12 Sep 17	228.35001 +1.45	228.35	225.80	225.80	809
11 Sep 17	226.89999 +6.90	226.90	221.55	221.55	1,112
08 Sep 17	220.00000 +1.00	220.00	218.25	218.25	199
07 Sep 17	219.00000 +1.80	220.75	218.50	219.45	2,269
06 Sep 17	217.20000 -0.30	219.15	216.65	216.65	902
05 Sep 17	217.50000 -2.60	219.85	217.50	219.15	561
04 Sep 17	220.10001 -0.70	221.50	219.60	221.10	1,057
01 Sep 17	220.80000 +0.10	223.00	220.80	222.25	490
31 Aug 17	220.70000 +2.75	221.60	219.85	219.85	457
30 Aug 17	217.95000 -0.10	218.30	217.95	218.00	185
29 Aug 17	218.05000 +2.25	218.05	213.45	214.45	1,209
28 Aug 17	215.80000 -3.05	218.00	215.80	216.10	2,624
25 Aug 17	218.85001 +0.00	219.65	217.40	218.15	1,069
24 Aug 17	218.85001 -0.85	218.85	217.50	217.50	2,050
23 Aug 17	219.70000 +0.20	219.70	216.70	218.00	136
22 Aug 17	219.50000 +0.00	219.50	217.60	218.40	295
21 Aug 17	219.50000 +0.00	219.50	216.90	216.90	837
18 Aug 17	219.50000 -1.85	219.50	216.30	217.50	158
17 Aug 17	221.35001 +0.75	221.35	220.30	220.40	317
16 Aug 17	220.60001 +1.85	220.60	218.30	218.30	476
15 Aug 17	218.75000 +0.00	218.75	216.70	217.35	384
14 Aug 17	218.75000 +2.65	218.75	215.80	216.10	982
11 Aug 17	216.10001 +0.15	216.10	213.35	213.40	3,038
10 Aug 17	215.95000 -1.85	216.75	214.90	216.00	1,254
09 Aug 17	217.80000 -3.20	219.90	217.05	219.80	1,374
08 Aug 17	221.00000 -1.75	223.40	221.00	222.00	531
07 Aug 17	222.75000 +2.95	223.45	221.75	222.60	652
04 Aug 17	219.80000 +2.05	222.75	217.90	218.25	1,579
03 Aug 17	217.75000 +1.60	220.25	215.00	215.00	7,908
02 Aug 17	216.14999 +1.85	216.70	215.25	216.50	270
01 Aug 17	214.30000 +1.30	216.10	213.90	213.90	212
31 Jul 17	213.00000 -0.05	214.25	212.65	212.65	1,335
28 Jul 17	213.05000 -5.45	214.20	212.65	213.50	403
27 Jul 17	218.50000 -0.50	218.50	212.75	217.95	2,950
26 Jul 17	219.00000 -2.00	220.25	217.50	218.85	362
25 Jul 17	221.00000 +0.55	221.45	219.15	220.85	954
24 Jul 17	220.45000 +1.30	221.20	217.90	221.20	7,669
21 Jul 17	219.14999 -4.80	223.85	219.10	223.40	1,168
20 Jul 17	223.95000 -0.05	224.45	220.85	224.40	768
19 Jul 17	224.00000 +5.00	224.00	220.70	220.70	300
18 Jul 17	219.00000 -3.80	223.15	219.00	223.15	600
17 Jul 17	222.80000 +4.15	222.80	220.00	220.25	623
14 Jul 17	218.64999 +2.15	218.95	216.50	216.50	789
13 Jul 17	216.50000 -0.30	218.05	216.50	217.75	427
12 Jul 17	216.80000 +1.30	216.90	214.95	216.25	1,356
11 Jul 17	215.50000 -1.20	217.80	214.00	217.50	452
10 Jul 17	216.70000 -1.00	217.30	215.80	216.95	369
07 Jul 17	217.70000 -1.30	218.40	217.00	217.90	183
06 Jul 17	219.00000 -3.05	221.95	217.40	221.95	983
05 Jul 17	222.05000 +0.00	223.55	222.05	222.35	430
04 Jul 17	222.05000 -0.50	222.05	220.00	220.15	227
03 Jul 17	222.55000 +3.05	222.55	220.00	220.00	1,864
30 Jun 17	219.50000 +0.80	222.60	219.10	219.20	1,356
29 Jun 17	218.70000 -9.05	225.00	218.15	225.00	4,124
28 Jun 17	227.75000 -1.75	228.10	227.00	227.70	333
27 Jun 17	229.50000 -1.80	231.45	228.90	231.45	123
26 Jun 17	231.30000 -0.10	234.00	230.85	232.10	1,521
23 Jun 17	231.39999 -0.15	232.40	230.35	232.40	445
22 Jun 17	231.55000 +0.05	231.85	231.15	231.15	338
21 Jun 17	231.50000 -1.20	231.90	229.10	229.20	1,018
20 Jun 17	232.70000 -0.10	235.00	232.50	234.55	1,126
19 Jun 17	232.80000 +4.35	233.30	231.90	233.30	839
16 Jun 17	228.45000 +1.45	229.75	227.80	228.35	361
15 Jun 17	227.00000 -0.70	227.55	227.00	227.55	34
14 Jun 17	227.70000 +0.10	230.55	227.70	230.50	728
13 Jun 17	227.60001 +3.20	227.60	224.85	224.85	579
12 Jun 17	224.39999 -2.85	226.90	224.30	226.90	484
09 Jun 17	227.25000 +0.25	227.85	227.20	227.50	2,399
08 Jun 17	227.00000 -0.80	228.40	227.00	228.40	422
07 Jun 17	227.80000 +1.30	230.60	226.85	226.85	1,051
06 Jun 17	226.50000 -4.50	230.65	226.50	229.50	590
02 Jun 17	231.00000 +1.55	232.50	231.00	231.70	180
01 Jun 17	229.45000 +2.25	229.75	228.25	228.25	533
31 May 17	227.20000 +0.80	229.25	226.85	226.85	430
30 May 17	226.39999 -0.80	227.40	225.60	225.60	1,622
29 May 17	227.20000 -0.10	227.45	226.85	227.25	2,389
26 May 17	227.30000 -2.70	228.95	224.70	228.95	582
25 May 17	230.00000 +3.05	230.00	226.55	227.75	142
24 May 17	226.95000 -0.45	227.50	226.40	226.80	1,534
23 May 17	227.39999 -1.20	228.75	226.10	228.75	3,930
22 May 17	228.60001 -0.40	228.75	227.75	228.25	668
19 May 17	229.00000 +0.05	230.60	229.00	229.25	393
18 May 17	228.95000 +0.95	229.45	227.30	228.10	1,998
17 May 17	228.00000 -4.05	230.40	227.25	230.40	1,316
16 May 17	232.05000 +1.40	232.85	229.75	231.30	760
15 May 17	230.64999 -0.35	232.00	230.10	231.80	853
12 May 17	231.00000 -1.70	232.40	230.75	232.40	307
11 May 17	232.70000 +0.90	233.50	231.95	232.60	1,400
10 May 17	231.80000 -2.25	233.20	230.50	233.20	1,833
09 May 17	234.05000 +0.40	235.00	232.75	235.00	1,535
08 May 17	233.64999 -3.85	238.45	233.65	238.45	3,012
05 May 17	237.50000 +3.40	238.70	234.45	235.45	1,922
04 May 17	234.10001 +3.90	234.35	232.15	232.95	2,334
03 May 17	230.20000 +2.45	230.45	228.25	228.60	1,729
02 May 17	227.75000 +0.65	227.75	225.95	227.15	668
28 Apr 17	227.10001 +1.50	227.40	225.10	226.15	1,184
27 Apr 17	225.60001 +1.00	226.15	223.85	225.15	941
26 Apr 17	224.60001 +1.60	227.00	224.20	225.75	2,961
25 Apr 17	223.00000 +8.80	225.25	220.85	220.90	4,056
24 Apr 17	214.20000 +6.65	216.00	214.00	214.80	73,355
21 Apr 17	207.55000 +0.70	208.00	204.75	205.50	644
20 Apr 17	206.85001 +1.80	207.80	205.15	205.15	3,825
19 Apr 17	205.05000 -2.75	205.65	204.20	204.25	2,028
18 Apr 17	207.80000 -0.55	210.40	206.30	210.40	1,950
13 Apr 17	208.35001 -0.80	209.85	208.20	209.85	1,937
12 Apr 17	209.14999 +0.90	210.90	208.50	209.85	2,422
11 Apr 17	208.25000 +1.75	211.70	207.40	211.30	1,977
10 Apr 17	206.50000 -2.35	209.35	206.50	209.35	970
07 Apr 17	208.85001 +1.20	208.85	206.10	207.35	527
06 Apr 17	207.64999 +3.05	207.65	203.75	203.75	533
05 Apr 17	204.60001 -1.15	206.05	204.50	206.05	352
04 Apr 17	205.75000 +1.25	206.75	205.00	205.00	1,812
03 Apr 17	204.50000 -0.80	207.25	204.50	206.50	1,799
31 Mar 17	205.30000 +2.60	205.30	202.05	202.50	713
30 Mar 17	202.70000 +0.40	202.95	202.20	202.45	944
29 Mar 17	202.30000 +1.20	202.70	201.35	201.95	1,124
28 Mar 17	201.10001 -0.65	202.45	201.05	202.45	375
27 Mar 17	201.75000 +1.25	202.15	199.45	199.70	812
24 Mar 17	200.50000 -1.05	202.75	200.50	201.75	513
23 Mar 17	201.55000 +2.25	201.55	199.55	199.55	377
22 Mar 17	199.30000 +0.65	199.30	196.40	196.85	720
21 Mar 17	198.64999 -1.80	200.60	198.10	200.40	8,471
20 Mar 17	200.45000 -0.50	201.70	200.45	201.50	984
17 Mar 17	200.95000 +1.80	201.35	198.70	198.80	4,952
16 Mar 17	199.14999 +1.40	201.25	199.00	199.00	1,013
15 Mar 17	197.75000 -0.55	198.25	197.35	197.65	180
14 Mar 17	198.30000 -0.30	198.50	197.50	197.80	750
13 Mar 17	198.60001 +1.85	198.60	196.00	196.55	1,047
10 Mar 17	196.75000 +0.90	196.95	195.80	196.30	477
09 Mar 17	195.85001 +0.65	196.00	194.00	194.00	2,332
08 Mar 17	195.20000 +1.90	195.40	193.55	193.55	1,590
07 Mar 17	193.30000 -0.60	194.15	193.30	194.00	144
06 Mar 17	193.89999 -0.20	194.50	193.40	194.20	409
03 Mar 17	194.10001 +0.75	194.20	193.20	193.20	647
02 Mar 17	193.35001 -1.65	194.80	193.35	193.50	668
01 Mar 17	195.00000 +5.15	195.50	192.70	192.70	10,555
28 Feb 17	189.85001 -0.25	190.20	188.65	190.20	2,219
27 Feb 17	190.10001 -0.85	191.70	189.90	191.70	828
24 Feb 17	190.95000 -1.10	192.25	188.70	191.55	807
23 Feb 17	192.05000 -0.25	192.90	191.80	192.05	924
22 Feb 17	192.30000 +1.85	193.50	191.20	191.20	1,955
21 Feb 17	190.45000 +2.80	190.90	188.00	188.60	936
20 Feb 17	187.64999 +0.85	188.30	187.45	188.05	544
17 Feb 17	186.80000 -2.85	189.40	186.80	189.05	1,182
16 Feb 17	189.64999 +0.70	190.60	188.60	190.60	750
15 Feb 17	188.95000 -1.35	190.25	188.55	190.10	1,028
14 Feb 17	190.30000 +0.15	190.30	189.00	189.55	1,055
13 Feb 17	190.14999 +4.95	190.30	186.30	186.30	867
10 Feb 17	185.20000 -0.20	186.65	184.30	186.65	1,352
09 Feb 17	185.39999 +3.15	185.40	183.00	183.00	1,192
08 Feb 17	182.25000 -1.95	184.55	181.85	184.55	2,284
07 Feb 17	184.20000 -1.25	186.95	184.20	186.25	651
06 Feb 17	185.45000 -3.80	188.35	185.45	188.35	766
03 Feb 17	189.25000 +1.60	189.25	188.10	188.10	1,338
02 Feb 17	187.64999 -0.50	188.05	186.90	187.20	324
01 Feb 17	188.14999 +2.00	189.15	187.00	187.75	2,627
31 Jan 17	186.14999 +1.40	188.45	183.85	184.00	1,283
30 Jan 17	184.75000 -1.95	186.70	184.15	185.85	4,149
27 Jan 17	186.70000 -3.60	192.60	186.00	192.60	2,533
26 Jan 17	190.30000 -1.70	191.15	189.00	191.15	1,223
25 Jan 17	192.00000 +3.25	192.05	191.30	191.65	1,603
24 Jan 17	188.75000 -1.80	190.25	188.20	189.85	897
23 Jan 17	190.55000 -0.10	191.50	189.50	189.65	534
20 Jan 17	190.64999 +1.10	191.30	190.00	190.50	1,022
19 Jan 17	189.55000 +1.15	191.00	188.55	188.55	2,626
18 Jan 17	188.39999 +1.55	188.40	186.70	187.50	1,018
17 Jan 17	186.85001 -0.80	187.45	186.60	187.45	974
16 Jan 17	187.64999 -0.80	188.05	187.15	187.90	1,246
13 Jan 17	188.45000 +2.00	188.60	187.00	188.00	1,352
12 Jan 17	186.45000 +3.05	187.05	185.65	185.95	2,103
11 Jan 17	183.39999 +2.75	183.45	180.50	181.60	678
10 Jan 17	180.64999 -0.45	181.60	179.50	181.60	1,443
09 Jan 17	181.10001 +2.05	181.10	178.80	179.95	699
06 Jan 17	179.05000 +2.55	179.05	177.05	177.05	219
05 Jan 17	176.50000 -1.40	177.05	175.85	176.70	1,409
04 Jan 17	177.89999 -1.70	179.35	177.60	179.35	919
03 Jan 17	179.60001 -2.25	182.40	179.60	181.95	1,111
02 Jan 17	181.85001 +2.00	182.00	181.00	181.10	585
30 Dec 16	179.85001 +0.30	179.95	178.85	179.85	414
29 Dec 16	179.55000 -1.00	180.85	179.55	180.25	440
28 Dec 16	180.55000 +0.65	180.75	179.60	180.05	622
27 Dec 16	179.89999 +0.55	180.00	179.15	180.00	818
23 Dec 16	179.35001 +0.20	179.90	179.10	179.70	371
22 Dec 16	179.14999 -0.05	180.00	178.95	179.20	8,071
21 Dec 16	179.20000 +0.05	180.10	178.40	178.40	887
20 Dec 16	179.14999 +0.10	180.05	178.50	179.25	442
19 Dec 16	179.05000 +0.20	179.50	177.75	179.15	754
16 Dec 16	178.85001 +0.75	180.00	176.80	176.85	1,465
15 Dec 16	178.10001 +1.30	178.70	176.50	176.50	1,233
14 Dec 16	176.80000 -1.65	178.35	176.30	178.35	1,122
13 Dec 16	178.45000 +2.80	178.85	177.85	178.65	1,049
12 Dec 16	175.64999 +0.00	176.15	174.60	176.10	1,095
09 Dec 16	175.64999 -0.20	176.80	175.65	176.55	2,736
08 Dec 16	175.85001 +0.50	177.50	175.50	176.25	3,878
07 Dec 16	175.35001 +1.70	175.40	173.55	174.85	3,448
06 Dec 16	173.64999 +2.15	173.65	171.00	171.00	625
05 Dec 16	171.50000 +2.35	174.00	169.65	169.65	3,685
02 Dec 16	169.14999 -1.10	169.75	168.15	169.40	1,873
01 Dec 16	170.25000 -1.70	172.00	169.65	170.20	570
30 Nov 16	171.95000 +1.40	172.25	171.55	171.65	320
29 Nov 16	170.55000 +3.35	170.55	167.50	167.50	1,071
28 Nov 16	167.20000 -1.90	169.05	167.20	169.05	1,799
25 Nov 16	169.10001 +0.15	169.15	167.70	167.90	3,218
24 Nov 16	168.95000 +1.50	169.00	167.05	167.35	1,496
23 Nov 16	167.45000 -0.70	169.00	166.50	168.75	907
22 Nov 16	168.14999 -0.05	169.00	167.40	168.05	731
21 Nov 16	168.20000 +3.05	168.60	164.55	166.25	894
18 Nov 16	165.14999 -0.45	165.75	164.75	165.75	832
17 Nov 16	165.60001 +2.55	165.60	164.25	164.90	602
16 Nov 16	163.05000 -2.90	166.10	163.05	166.10	383
15 Nov 16	165.95000 +4.00	165.95	163.75	164.35	2,571
14 Nov 16	161.95000 +0.85	164.25	161.90	163.75	1,593
11 Nov 16	161.10001 -3.85	163.00	161.10	163.00	461
10 Nov 16	164.95000 -0.65	166.95	164.60	166.30	1,690
09 Nov 16	165.60001 -0.20	165.60	160.40	160.55	2,755
08 Nov 16	165.80000 +1.05	166.30	164.60	164.60	786
07 Nov 16	164.75000 +3.65	164.75	163.40	163.60	1,123
04 Nov 16	161.10001 -1.25	162.65	160.75	162.65	1,271
03 Nov 16	162.35001 +0.00	163.75	162.10	162.10	752
02 Nov 16	162.35001 -2.45	164.00	162.35	163.30	1,864
01 Nov 16	164.80000 -0.70	166.65	164.80	166.55	729
31 Oct 16	165.50000 -2.15	167.95	165.30	167.95	910
28 Oct 16	167.64999 +0.00	168.20	165.30	167.05	749
27 Oct 16	167.64999 +0.00	168.45	166.75	167.70	429
26 Oct 16	167.64999 +1.20	168.90	167.60	168.60	942
25 Oct 16	166.45000 -1.80	169.30	166.45	168.35	1,233
24 Oct 16	168.25000 +1.25	169.15	167.70	168.05	2,786
21 Oct 16	167.00000 -0.95	168.90	166.95	168.70	1,026
20 Oct 16	167.95000 +0.20	168.50	166.55	166.90	824
19 Oct 16	167.75000 +1.45	167.75	166.30	166.40	1,176
18 Oct 16	166.30000 +0.90	166.90	165.60	166.40	880
17 Oct 16	165.39999 -0.30	167.00	165.40	166.35	2,332
14 Oct 16	165.70000 +2.55	167.50	164.15	164.15	2,954
13 Oct 16	163.14999 -1.50	163.65	161.95	162.85	3,172
12 Oct 16	164.64999 +0.45	165.45	163.65	164.35	2,292
11 Oct 16	164.20000 +7.00	165.90	162.95	162.95	12,500
10 Oct 16	157.20000 +1.80	157.20	155.15	156.85	914
07 Oct 16	155.39999 -0.25	156.00	154.65	154.65	500
06 Oct 16	155.64999 -0.75	156.30	155.00	156.20	677
05 Oct 16	156.39999 -0.30	156.55	154.25	154.35	2,023
04 Oct 16	156.70000 +4.60	156.70	151.90	151.90	1,984
30 Sep 16	152.10001 +0.75	152.10	148.45	148.50	1,505
29 Sep 16	151.35001 -1.65	153.85	150.85	153.55	774
28 Sep 16	153.00000 +1.45	153.90	152.00	153.90	871
27 Sep 16	151.55000 -0.15	152.20	150.80	152.20	803
26 Sep 16	151.70000 -1.80	152.95	151.50	152.95	198
23 Sep 16	153.50000 -0.60	153.60	152.75	152.95	2,015
22 Sep 16	154.10001 +3.75	155.00	152.00	152.00	1,296
21 Sep 16	150.35001 +0.05	151.55	150.15	151.40	884
20 Sep 16	150.30000 +1.25	150.85	148.95	148.95	5,150
19 Sep 16	149.05000 +2.55	149.65	148.00	148.00	1,648
16 Sep 16	146.50000 -1.40	147.65	145.80	147.10	802
15 Sep 16	147.89999 +0.30	148.20	146.60	147.05	1,010
14 Sep 16	147.60001 -3.40	149.30	147.35	148.40	4,248
13 Sep 16	151.00000 -0.80	153.10	150.90	152.75	1,802
12 Sep 16	151.80000 -0.05	151.80	149.30	150.00	1,216
09 Sep 16	151.85001 -2.50	153.95	151.85	153.40	291
08 Sep 16	154.35001 -1.85	156.50	153.10	156.40	1,171
07 Sep 16	156.20000 +0.20	156.20	154.50	155.80	442
06 Sep 16	156.00000 +0.45	156.80	155.95	155.95	157
05 Sep 16	155.55000 +0.00	157.05	155.55	157.05	342
02 Sep 16	155.55000 +3.70	155.55	152.75	153.55	339
01 Sep 16	151.85001 -0.20	153.80	151.85	152.70	2,007
31 Aug 16	152.05000 -2.80	154.95	152.05	154.15	702
30 Aug 16	154.85001 -0.75	156.40	154.85	155.25	1,532
29 Aug 16	155.60001 +0.10	155.95	153.70	155.95	762
26 Aug 16	155.50000 +0.25	156.75	154.50	155.10	1,243
25 Aug 16	155.25000 -1.80	156.35	155.25	156.05	617
24 Aug 16	157.05000 +0.35	157.40	155.45	155.95	1,012
23 Aug 16	156.70000 +0.75	157.70	156.70	157.50	1,406
22 Aug 16	155.95000 -0.55	157.55	155.95	157.50	360
19 Aug 16	156.50000 -0.50	157.00	155.90	156.50	147
18 Aug 16	157.00000 +1.25	157.30	156.80	157.20	925
17 Aug 16	155.75000 -2.05	157.60	155.75	157.50	3,611
16 Aug 16	157.80000 -0.25	158.50	157.75	157.95	333
15 Aug 16	158.05000 -0.35	158.95	158.05	158.55	1,524
12 Aug 16	158.39999 +3.15	158.65	156.20	156.30	4,146
11 Aug 16	155.25000 +2.20	155.55	152.90	154.10	3,203
10 Aug 16	153.05000 -0.30	153.60	152.80	152.90	893
09 Aug 16	153.35001 +1.10	153.90	151.20	151.60	2,216
08 Aug 16	152.25000 -0.80	153.70	152.25	153.25	742
05 Aug 16	153.05000 +3.45	153.05	151.15	151.50	1,279
04 Aug 16	149.60001 +0.05	150.65	149.60	150.30	1,924
03 Aug 16	149.55000 -0.20	149.55	148.50	149.50	1,639
02 Aug 16	149.75000 -3.10	151.40	149.60	151.40	1,594
01 Aug 16	152.85001 -0.80	154.50	152.70	153.25	1,406
29 Jul 16	153.64999 -0.30	154.50	153.15	154.10	1,462
28 Jul 16	153.95000 -0.05	154.55	153.40	154.00	1,555
27 Jul 16	154.00000 +10.75	155.25	151.65	152.70	5,003
26 Jul 16	143.25000 -0.75	144.05	142.65	144.00	1,100
25 Jul 16	144.00000 +1.95	144.70	142.90	142.90	3,239
22 Jul 16	142.05000 +0.05	142.20	141.00	141.85	600
21 Jul 16	142.00000 +0.15	143.10	141.65	141.95	1,165
20 Jul 16	141.85001 +2.50	142.30	140.70	140.90	993
19 Jul 16	139.35001 -0.90	139.85	138.80	139.85	1,423
18 Jul 16	140.25000 +0.55	141.15	139.95	139.95	916
15 Jul 16	139.70000 -1.25	139.70	136.90	136.90	1,301
14 Jul 16	140.95000 +1.70	141.15	139.60	140.95	1,861
13 Jul 16	139.25000 -0.20	139.80	138.60	138.60	4,251
12 Jul 16	139.45000 +2.00	140.65	137.30	137.30	6,311
11 Jul 16	137.45000 +3.55	137.45	134.45	134.70	8,635
08 Jul 16	133.89999 -0.25	134.45	132.90	133.10	2,412
07 Jul 16	134.14999 +2.15	134.60	133.45	133.50	2,180
06 Jul 16	132.00000 -2.20	133.75	130.80	132.60	4,904
05 Jul 16	134.20000 -2.90	137.00	134.20	137.00	2,785
04 Jul 16	137.10001 +0.65	137.40	136.10	137.40	380
01 Jul 16	136.45000 +0.60	136.45	135.30	135.30	286
30 Jun 16	135.85001 +0.00	136.85	134.00	134.65	1,087
29 Jun 16	135.85001 +0.85	136.70	135.30	135.60	727
28 Jun 16	135.00000 +4.15	137.20	134.55	134.80	7,747
27 Jun 16	130.85001 -4.90	135.65	130.55	134.10	8,842
24 Jun 16	135.75000 -8.80	143.55	133.50	143.55	16,236
23 Jun 16	144.55000 +1.00	146.90	143.80	143.85	2,663
22 Jun 16	143.55000 +0.25	143.55	142.65	143.35	524
21 Jun 16	143.30000 -0.25	144.00	142.75	143.15	7,331
20 Jun 16	143.55000 +5.55	143.60	141.00	141.45	2,697
17 Jun 16	138.00000 +0.70	140.35	137.50	140.35	727
16 Jun 16	137.30000 -2.25	138.40	136.80	138.40	1,451
15 Jun 16	139.55000 +2.00	140.45	138.65	138.65	2,816
14 Jun 16	137.55000 -3.40	140.00	137.40	139.65	3,779
13 Jun 16	140.95000 -1.55	141.90	140.50	141.80	1,930
10 Jun 16	142.50000 -3.15	145.00	142.35	145.00	1,081
09 Jun 16	145.64999 -1.95	147.00	145.65	147.00	241
08 Jun 16	147.60001 -1.90	148.95	147.40	148.55	656
07 Jun 16	149.50000 +3.50	149.50	147.15	147.15	995
06 Jun 16	146.00000 +0.55	146.10	145.65	145.85	233
03 Jun 16	145.45000 +0.20	146.85	144.45	145.45	829
02 Jun 16	145.25000 +0.80	145.70	144.45	144.45	545
01 Jun 16	144.45000 +0.70	144.45	143.50	144.00	732
31 May 16	143.75000 -1.70	145.45	143.75	145.00	809
30 May 16	145.45000 +0.65	145.55	144.60	144.90	317
27 May 16	144.80000 +0.95	145.25	144.35	144.65	448
26 May 16	143.85001 -0.10	144.20	143.10	143.30	572
25 May 16	143.95000 -1.25	145.65	143.65	145.55	1,506
24 May 16	145.20000 +2.25	145.50	141.00	141.55	4,684
23 May 16	142.95000 -1.30	144.45	142.60	144.20	631
20 May 16	144.25000 +1.55	144.75	141.45	141.80	7,539
19 May 16	142.70000 -2.05	144.05	142.50	144.05	1,316
18 May 16	144.75000 +0.90	144.75	144.20	144.20	351
17 May 16	143.85001 -1.40	146.85	142.90	146.85	4,225
13 May 16	145.25000 +0.10	146.00	143.60	143.70	505
12 May 16	145.14999 -1.65	146.25	144.55	145.00	908
11 May 16	146.80000 -1.85	148.20	146.70	148.20	682
10 May 16	148.64999 +3.20	150.35	148.55	149.90	8,369
09 May 16	145.45000 +1.95	146.30	144.00	144.60	571
06 May 16	143.50000 +0.00	144.15	143.30	143.70	753
05 May 16	143.50000 -0.45	144.30	143.30	143.90	81
04 May 16	143.95000 -1.40	145.95	143.95	145.95	1,614
03 May 16	145.35001 -1.45	146.65	143.60	146.65	1,171
02 May 16	146.80000 +1.40	148.00	146.50	146.80	723
29 Apr 16	145.39999 -3.55	148.35	145.40	148.35	2,369
28 Apr 16	148.95000 +1.85	149.05	145.20	146.80	1,588
27 Apr 16	147.10001 -0.60	148.05	145.95	148.05	2,983
26 Apr 16	147.70000 -1.25	150.25	147.10	149.15	455
25 Apr 16	148.95000 -0.60	150.25	148.25	150.25	1,031
22 Apr 16	149.55000 -2.85	151.70	149.40	151.50	1,935
21 Apr 16	152.39999 -2.30	154.30	151.70	154.20	796
20 Apr 16	154.70000 +1.40	154.70	152.65	153.35	654
19 Apr 16	153.30000 +0.70	154.95	150.75	150.75	1,479
18 Apr 16	152.60001 +0.40	152.80	150.70	150.70	558
15 Apr 16	152.20000 -1.55	153.15	152.20	153.15	2,371
14 Apr 16	153.75000 +0.05	154.10	152.50	152.65	2,244
13 Apr 16	153.70000 +5.10	154.70	151.50	151.50	3,361
12 Apr 16	148.60001 +2.65	148.75	140.40	141.40	3,236
11 Apr 16	145.95000 +0.15	147.00	144.50	144.50	1,136
08 Apr 16	145.80000 +0.55	147.30	145.80	146.60	907
07 Apr 16	145.25000 -0.50	147.15	145.00	146.00	2,491
06 Apr 16	145.75000 -0.50	147.25	145.00	147.00	922
05 Apr 16	146.25000 -2.70	147.40	145.00	147.40	1,913
04 Apr 16	148.95000 -0.30	151.50	148.90	148.90	639
01 Apr 16	149.25000 -1.70	149.25	147.40	148.60	1,690
31 Mar 16	150.95000 -3.80	153.10	150.50	153.00	1,178
30 Mar 16	154.75000 +4.15	155.00	153.00	153.00	1,483
29 Mar 16	150.60001 +3.10	150.60	148.00	149.05	457
24 Mar 16	147.50000 -2.50	151.65	147.50	151.65	896
23 Mar 16	150.00000 +1.25	151.00	149.20	149.20	961
22 Mar 16	148.75000 -1.95	149.30	146.80	149.30	3,036
21 Mar 16	150.70000 -2.05	152.55	150.45	151.45	4,234
18 Mar 16	152.75000 +1.40	152.95	151.90	151.90	489
17 Mar 16	151.35001 -3.90	156.00	151.30	156.00	2,020
16 Mar 16	155.25000 -0.20	156.90	155.20	156.90	998
15 Mar 16	155.45000 -3.45	158.80	155.00	158.80	1,710
14 Mar 16	158.89999 +1.85	159.70	158.45	158.45	2,574
11 Mar 16	157.05000 +3.60	158.20	156.50	156.50	638
10 Mar 16	153.45000 -1.50	162.70	153.45	155.20	3,343
09 Mar 16	154.95000 +0.65	157.00	154.95	156.40	645
08 Mar 16	154.30000 +0.05	154.90	152.00	153.95	955
07 Mar 16	154.25000 +0.75	154.55	152.50	153.25	824
04 Mar 16	153.50000 +0.65	154.35	153.00	153.45	355
03 Mar 16	152.85001 -1.70	155.05	152.70	155.05	639
02 Mar 16	154.55000 +0.20	156.90	154.35	156.00	1,163
01 Mar 16	154.35001 -0.10	154.60	152.95	153.25	295
29 Feb 16	154.45000 +1.75	154.45	150.30	151.20	855
26 Feb 16	152.70000 +2.70	154.40	152.65	153.55	833
25 Feb 16	150.00000 +2.30	151.55	148.65	150.65	1,000
24 Feb 16	147.70000 -4.75	151.20	147.70	151.20	1,932
23 Feb 16	152.45000 -2.75	155.45	152.45	154.50	641
22 Feb 16	155.20000 +0.05	157.50	155.20	155.65	3,813
19 Feb 16	155.14999 +2.05	155.30	153.00	153.35	937
18 Feb 16	153.10001 -1.90	155.35	153.00	155.35	4,504
17 Feb 16	155.00000 +5.80	155.35	150.10	150.10	1,526
16 Feb 16	149.20000 -2.30	152.05	149.00	152.05	1,002
15 Feb 16	151.50000 +5.95	153.00	150.00	150.60	2,374
12 Feb 16	145.55000 +2.75	145.65	143.35	143.35	806
11 Feb 16	142.80000 -5.85	145.85	142.80	145.80	5,706
10 Feb 16	148.64999 +0.70	150.40	146.75	146.80	4,169
09 Feb 16	147.95000 -2.35	151.70	146.35	151.70	6,449
08 Feb 16	150.30000 -2.25	153.00	149.90	152.75	3,030
05 Feb 16	152.55000 -0.20	154.60	152.20	153.10	2,271
04 Feb 16	152.75000 +0.75	154.60	152.40	152.90	1,497
03 Feb 16	152.00000 +7.05	155.60	150.80	153.70	6,384
02 Feb 16	144.95000 -1.70	146.80	143.45	146.80	1,230
01 Feb 16	146.64999 -0.40	148.15	146.15	148.05	2,137
29 Jan 16	147.05000 +3.40	147.05	143.70	146.25	1,550
28 Jan 16	143.64999 -1.95	146.05	142.85	145.55	2,688
27 Jan 16	145.60001 +0.55	145.65	143.30	144.45	1,854
26 Jan 16	145.05000 +1.30	145.25	141.20	141.25	833
25 Jan 16	143.75000 +0.05	145.05	142.15	143.95	2,537
22 Jan 16	143.70000 +4.95	144.85	142.50	142.50	2,250
21 Jan 16	138.75000 +4.95	139.60	134.85	135.00	3,140
20 Jan 16	133.80000 -6.20	136.20	132.75	136.20	6,057
19 Jan 16	140.00000 +2.90	141.75	139.40	139.45	5,654
18 Jan 16	137.10001 +0.40	139.95	136.95	139.15	4,495
15 Jan 16	136.70000 -1.30	137.05	134.20	137.05	3,840
14 Jan 16	138.00000 +0.35	139.00	135.50	138.85	3,879
13 Jan 16	137.64999 -2.25	141.00	137.65	140.50	3,105
12 Jan 16	139.89999 +4.30	141.30	135.75	135.75	5,559
11 Jan 16	135.60001 +0.20	137.65	135.35	135.50	4,519
08 Jan 16	135.39999 -1.70	138.65	135.00	137.60	6,149
07 Jan 16	137.10001 +0.75	137.10	131.85	132.45	7,989
06 Jan 16	136.35001 -2.45	137.65	135.50	137.60	7,393
05 Jan 16	138.80000 -0.10	140.75	138.10	140.75	4,945
04 Jan 16	138.89999 -8.85	141.45	137.90	141.45	13,146
30 Dec 15	147.75000 +0.45	148.75	147.15	147.25	658
29 Dec 15	147.30000 +3.10	147.65	146.25	146.50	2,351
28 Dec 15	144.20000 -2.50	146.70	144.20	146.40	3,189
23 Dec 15	146.70000 +3.00	146.70	144.60	145.25	1,790
22 Dec 15	143.70000 +0.15	144.00	142.20	143.40	3,019
21 Dec 15	143.55000 -0.85	146.55	143.55	144.70	4,469
18 Dec 15	144.39999 -4.70	147.50	144.40	147.50	8,653
17 Dec 15	149.10001 +0.00	152.70	148.95	151.80	8,804
16 Dec 15	149.10001 +1.65	149.50	147.40	148.50	3,094
15 Dec 15	147.45000 +4.95	148.90	144.05	144.05	3,027
14 Dec 15	142.50000 -2.20	146.60	142.50	145.70	3,328
11 Dec 15	144.70000 -6.30	146.90	143.90	146.90	4,201
10 Dec 15	151.00000 +1.60	151.00	146.50	146.95	5,368
09 Dec 15	149.39999 -1.95	151.40	147.70	150.65	4,455
08 Dec 15	151.35001 -4.25	154.45	149.30	154.45	6,245
07 Dec 15	155.60001 +3.10	155.70	153.00	153.15	3,448
04 Dec 15	152.50000 +0.60	152.85	150.25	152.20	11,068
03 Dec 15	151.89999 -6.45	160.80	151.35	158.80	11,761
02 Dec 15	158.35001 +0.85	159.70	157.30	158.10	3,194
01 Dec 15	157.50000 -0.45	159.05	157.05	159.00	3,181
30 Nov 15	157.95000 +1.85	158.40	155.70	156.15	3,110
27 Nov 15	156.10001 -3.00	158.00	155.85	157.65	3,347
26 Nov 15	159.10001 +0.55	160.20	159.10	159.50	2,822
25 Nov 15	158.55000 +3.65	158.85	156.35	156.35	4,980
24 Nov 15	154.89999 -8.05	160.10	152.60	160.10	12,892
23 Nov 15	162.95000 +0.50	162.95	160.75	162.25	2,921
20 Nov 15	162.45000 +0.45	163.55	161.60	163.45	6,041
19 Nov 15	162.00000 -1.70	165.15	162.00	164.75	2,019
18 Nov 15	163.70000 -1.45	164.00	163.05	164.00	807
17 Nov 15	165.14999 +5.45	165.45	161.45	161.45	8,935
16 Nov 15	159.70000 -2.55	160.90	157.00	157.25	9,941
13 Nov 15	162.25000 -4.55	166.05	161.40	166.05	5,999
12 Nov 15	166.80000 -5.25	170.95	166.50	170.85	1,242
11 Nov 15	172.05000 +3.85	173.20	169.25	169.25	6,418
10 Nov 15	168.20000 +1.20	168.50	166.05	168.30	3,808
09 Nov 15	167.00000 -1.10	168.95	166.90	168.95	669
06 Nov 15	168.10001 -5.60	169.65	165.00	168.60	12,470
05 Nov 15	173.70000 +1.20	173.95	171.65	172.90	6,461
04 Nov 15	172.50000 +3.10	173.00	169.40	169.90	2,048
03 Nov 15	169.39999 +1.25	169.40	168.00	168.00	3,399
02 Nov 15	168.14999 -0.90	169.80	167.65	168.65	1,095
30 Oct 15	169.05000 +0.30	169.60	167.00	169.35	2,465
29 Oct 15	168.75000 +1.20	169.30	168.30	168.60	1,142
28 Oct 15	167.55000 -1.45	168.00	166.55	166.90	1,975
27 Oct 15	169.00000 -0.10	169.95	168.65	169.45	1,729
26 Oct 15	169.10001 -1.05	170.10	168.25	169.65	2,447
23 Oct 15	170.14999 +4.95	171.00	166.05	167.05	14,428
22 Oct 15	165.20000 +7.10	165.50	156.85	157.10	3,687
21 Oct 15	158.10001 -0.70	159.15	157.75	158.05	5,768
20 Oct 15	158.80000 -0.15	160.60	158.10	160.10	2,528
19 Oct 15	158.95000 +0.35	159.65	157.65	158.50	1,107
16 Oct 15	158.60001 -1.90	159.80	157.45	159.80	1,078
15 Oct 15	160.50000 +0.85	161.05	156.00	157.50	3,239
14 Oct 15	159.64999 -1.65	161.55	157.50	157.90	1,949
13 Oct 15	161.30000 -4.95	161.90	159.70	161.50	6,713
12 Oct 15	166.25000 +0.05	166.50	164.75	165.20	664
09 Oct 15	166.20000 +3.10	166.20	163.60	163.60	2,896
08 Oct 15	163.10001 +1.35	163.10	160.20	161.85	5,234
07 Oct 15	161.75000 +2.00	163.10	159.00	159.25	31,899
06 Oct 15	159.75000 +2.75	160.00	156.10	156.40	9,341
05 Oct 15	157.00000 +8.05	157.00	151.95	151.95	2,672
02 Oct 15	148.95000 -1.00	151.75	146.35	151.00	3,768
01 Oct 15	149.95000 -2.35	155.05	149.25	154.50	4,043
30 Sep 15	152.30000 +6.10	152.40	149.10	149.10	2,388
29 Sep 15	146.20000 -1.65	146.40	143.90	145.00	2,183
28 Sep 15	147.85001 -4.15	149.80	146.85	149.80	2,420
25 Sep 15	152.00000 +8.10	152.00	147.20	147.20	2,972
24 Sep 15	143.89999 -4.05	149.05	142.40	147.45	4,496
23 Sep 15	147.95000 +0.95	148.70	147.40	147.50	2,283
22 Sep 15	147.00000 -5.40	151.95	146.95	151.95	3,502
21 Sep 15	152.39999 +1.50	153.45	151.00	151.40	2,981
18 Sep 15	150.89999 -5.00	153.90	149.75	153.00	4,576
17 Sep 15	155.89999 -0.05	155.90	154.80	155.05	484
16 Sep 15	155.95000 +5.45	156.15	154.50	155.50	2,053
15 Sep 15	150.50000 +2.20	150.50	147.65	149.00	208
14 Sep 15	148.30000 +0.70	150.00	147.90	148.85	1,797
11 Sep 15	147.60001 -1.75	148.80	147.50	148.75	888
10 Sep 15	149.35001 -0.95	149.85	148.50	148.65	2,540
09 Sep 15	150.30000 +2.15	152.75	149.75	151.75	2,238
08 Sep 15	148.14999 +1.50	149.90	148.15	148.90	1,872
07 Sep 15	146.64999 +0.55	148.70	146.30	148.25	1,090
04 Sep 15	146.10001 -4.35	148.00	145.50	148.00	3,309
03 Sep 15	150.45000 +3.25	150.60	148.30	148.65	1,787
02 Sep 15	147.20000 +3.05	148.10	144.20	145.20	2,700
01 Sep 15	144.14999 -4.45	146.50	143.15	146.35	5,911
31 Aug 15	148.60001 -1.90	149.85	147.70	149.70	1,489
28 Aug 15	150.50000 -0.95	151.75	148.70	151.75	6,901
27 Aug 15	151.45000 +5.10	152.05	149.50	150.05	3,327
26 Aug 15	146.35001 -1.80	148.00	143.55	146.40	3,309
25 Aug 15	148.14999 +9.05	148.40	141.05	142.20	15,167
24 Aug 15	139.10001 -6.60	144.55	134.85	143.40	25,130
21 Aug 15	145.70000 -2.05	150.05	145.70	145.80	6,406
20 Aug 15	147.75000 -6.25	153.70	147.75	153.70	8,049
19 Aug 15	154.00000 -4.45	157.90	154.00	157.85	4,386
18 Aug 15	158.45000 -1.45	160.05	158.25	159.95	1,996
17 Aug 15	159.89999 +0.40	162.15	158.20	162.00	5,271
14 Aug 15	159.50000 +0.10	161.85	159.00	161.00	1,596
13 Aug 15	159.39999 +4.15	161.05	159.40	160.70	3,411
12 Aug 15	155.25000 -8.85	160.10	155.00	160.10	14,114
11 Aug 15	164.10001 -9.65	169.25	164.10	169.10	6,856
10 Aug 15	173.75000 +1.10	174.30	173.15	174.25	615
07 Aug 15	172.64999 -1.95	174.90	172.65	174.20	931
06 Aug 15	174.60001 -0.10	176.50	174.60	175.10	2,379
05 Aug 15	174.70000 +4.25	175.75	172.05	172.05	8,956
04 Aug 15	170.45000 -0.05	171.40	169.90	171.40	328
03 Aug 15	170.50000 +0.05	171.80	170.10	170.95	1,185
31 Jul 15	170.45000 +1.45	170.45	168.60	168.60	585
30 Jul 15	169.00000 +0.90	169.40	166.95	169.40	2,068
29 Jul 15	168.10001 +2.65	171.70	168.10	170.25	3,946
28 Jul 15	165.45000 +4.75	166.65	163.95	164.00	4,323
27 Jul 15	160.70000 -5.20	165.40	160.65	165.40	3,034
24 Jul 15	165.89999 -1.60	169.75	165.75	167.80	2,188
23 Jul 15	167.50000 -0.05	168.50	166.75	168.50	1,135
22 Jul 15	167.55000 -1.05	168.00	167.55	168.00	401
21 Jul 15	168.60001 -1.00	170.35	167.90	169.90	1,209
20 Jul 15	169.60001 +2.90	170.00	167.95	167.95	2,455
17 Jul 15	166.70000 +4.00	167.00	163.05	163.05	3,812
16 Jul 15	162.70000 +1.05	164.60	161.95	162.20	3,573
15 Jul 15	161.64999 +1.10	162.55	161.65	162.20	1,402
14 Jul 15	160.55000 -0.80	162.35	160.55	162.00	5,451
13 Jul 15	161.35001 +3.00	162.60	160.85	160.85	5,177
10 Jul 15	158.35001 +4.80	159.20	155.90	156.75	2,299
09 Jul 15	153.55000 +4.50	154.15	150.75	150.75	3,232
08 Jul 15	149.05000 +1.05	150.95	148.90	150.10	4,647
07 Jul 15	148.00000 -4.60	154.15	147.25	153.65	6,622
06 Jul 15	152.60001 -4.80	156.20	152.60	154.50	4,727
03 Jul 15	157.39999 -0.90	159.05	157.30	159.05	666
02 Jul 15	158.30000 -3.40	160.65	158.30	160.65	2,256
01 Jul 15	161.70000 +4.15	163.00	157.75	158.00	4,734
30 Jun 15	157.55000 -5.15	161.35	157.55	160.85	7,710
29 Jun 15	162.70000 -7.70	166.70	162.70	164.30	5,323
26 Jun 15	170.39999 +0.00	173.00	169.50	169.80	2,581
25 Jun 15	170.39999 +0.00	171.65	168.60	169.65	2,815
24 Jun 15	170.39999 +0.50	171.00	168.80	170.20	3,461
23 Jun 15	169.89999 +2.40	170.95	168.25	169.25	2,324
22 Jun 15	167.50000 +8.70	168.15	163.55	163.80	3,650
19 Jun 15	158.80000 -0.50	163.40	158.80	159.45	5,058
18 Jun 15	159.30000 +0.60	159.90	156.25	158.45	2,157
17 Jun 15	158.70000 -0.95	161.45	158.45	160.05	2,979
16 Jun 15	159.64999 +0.20	160.80	157.60	158.95	2,510
15 Jun 15	159.45000 -2.50	161.20	159.45	160.60	713
12 Jun 15	161.95000 -3.10	166.35	161.20	165.05	2,970
11 Jun 15	165.05000 +3.55	167.90	163.80	163.80	2,467
10 Jun 15	161.50000 +7.15	161.85	154.00	154.00	2,930
09 Jun 15	154.35001 -5.55	160.00	154.10	160.00	7,354
08 Jun 15	159.89999 +0.45	162.40	159.90	160.00	0
05 Jun 15	159.45000 -3.25	161.95	159.45	161.90	0
04 Jun 15	162.70000 -2.80	164.25	161.75	164.25	1,194
03 Jun 15	165.50000 +0.75	167.45	165.05	165.35	638
02 Jun 15	164.75000 +2.20	167.40	164.65	165.40	2,253
01 Jun 15	162.55000 +0.45	163.45	161.80	161.85	1,277
29 May 15	162.10001 -4.05	166.50	162.10	166.30	2,603
28 May 15	166.14999 -2.05	168.00	166.15	167.25	718
27 May 15	168.20000 +3.50	168.20	164.25	166.05	936
26 May 15	164.70000 -1.15	167.60	164.40	166.50	2,295
22 May 15	165.85001 +1.00	167.30	163.90	163.90	1,425
21 May 15	164.85001 -1.80	165.55	164.00	164.75	1,367
20 May 15	166.64999 +0.55	166.65	164.95	165.70	1,455
19 May 15	166.10001 +5.90	166.10	161.85	161.85	6,755
18 May 15	160.20000 +1.90	160.50	158.75	158.75	995
15 May 15	158.30000 -0.85	161.10	157.85	159.70	4,870
14 May 15	159.14999 +5.20	159.15	152.85	153.95	1,351
13 May 15	153.95000 -1.40	157.45	153.95	156.60	2,537
12 May 15	155.35001 -3.00	156.90	155.30	156.90	2,341
11 May 15	158.35001 -1.80	160.75	158.15	160.75	1,452
08 May 15	160.14999 +4.60	160.55	155.50	157.45	6,672
07 May 15	155.55000 +1.55	156.20	151.25	152.35	5,380
06 May 15	154.00000 -0.30	156.15	152.45	154.75	2,271
05 May 15	154.30000 -4.70	161.80	154.30	159.00	3,760
04 May 15	159.00000 +2.85	159.80	156.35	157.45	1,136
30 Apr 15	156.14999 +0.90	157.90	154.30	155.85	7,640
29 Apr 15	155.25000 -3.40	160.30	155.25	160.25	3,645
28 Apr 15	158.64999 -3.55	162.15	157.40	162.15	2,924
27 Apr 15	162.20000 +2.20	162.45	159.10	161.15	4,720
24 Apr 15	160.00000 +1.00	161.00	159.50	160.55	1,588
23 Apr 15	159.00000 -1.35	161.80	158.45	161.80	3,449
22 Apr 15	160.35001 -3.15	163.60	160.35	163.00	2,526
21 Apr 15	163.50000 -0.75	165.75	163.50	165.75	887
20 Apr 15	164.25000 -0.75	166.80	164.25	166.60	3,374
17 Apr 15	165.00000 -3.65	169.45	165.00	169.10	875
16 Apr 15	168.64999 -1.85	171.00	168.65	169.65	814
15 Apr 15	170.50000 +2.30	171.50	170.10	170.15	491
14 Apr 15	168.20000 -4.45	172.10	167.30	171.75	6,640
13 Apr 15	172.64999 -0.10	172.80	170.85	171.85	707
10 Apr 15	172.75000 +1.75	172.75	170.90	171.75	4,559
09 Apr 15	171.00000 +4.60	171.00	168.95	169.05	1,493
08 Apr 15	166.39999 +1.60	166.40	165.50	165.50	706
07 Apr 15	164.80000 +1.50	165.60	164.05	164.60	1,638
02 Apr 15	163.30000 -0.05	164.10	163.05	164.05	1,200
01 Apr 15	163.35001 -0.45	165.00	161.80	161.80	691
31 Mar 15	163.80000 -1.25	165.00	163.25	164.30	2,311
30 Mar 15	165.05000 +2.80	165.35	163.50	163.50	812
27 Mar 15	162.25000 +0.25	163.65	161.85	162.40	5,672
26 Mar 15	162.00000 -1.20	162.70	159.50	162.70	9,338
25 Mar 15	163.20000 -3.30	166.90	163.20	166.00	4,607
24 Mar 15	166.50000 +2.40	167.15	164.50	164.50	3,650
23 Mar 15	164.10001 -4.45	165.15	163.80	164.80	7,029
20 Mar 15	168.55000 +1.25	169.60	167.80	167.80	2,555
19 Mar 15	167.30000 -2.65	169.85	167.30	169.50	2,115
18 Mar 15	169.95000 -2.25	172.30	169.10	171.40	4,616
17 Mar 15	172.20000 -1.80	174.45	171.90	174.45	4,222
16 Mar 15	174.00000 +3.55	175.00	172.00	172.00	1,696
13 Mar 15	170.45000 +0.40	171.00	170.00	170.65	1,071
12 Mar 15	170.05000 -1.00	170.70	170.00	170.40	1,733
11 Mar 15	171.05000 +5.25	171.55	165.65	165.65	3,548
10 Mar 15	165.80000 -1.40	168.30	165.80	168.20	369
09 Mar 15	167.20000 -1.10	168.05	166.60	168.00	1,658
06 Mar 15	168.30000 +1.15	169.00	168.10	168.30	642
05 Mar 15	167.14999 +2.75	168.00	165.45	165.45	1,224
04 Mar 15	164.39999 +1.40	164.85	163.05	163.40	1,195
03 Mar 15	163.00000 -2.00	166.15	162.35	165.00	665
02 Mar 15	165.00000 +0.70	165.00	163.80	164.50	3,392
27 Feb 15	164.30000 +1.65	164.30	161.70	161.70	994
26 Feb 15	162.64999 +0.65	162.65	161.10	161.40	1,144
25 Feb 15	162.00000 +0.10	162.00	160.40	161.65	1,468
24 Feb 15	161.89999 +0.15	161.90	160.00	161.70	1,394
23 Feb 15	161.75000 +0.15	162.20	160.40	162.20	1,038
20 Feb 15	161.60001 +0.25	161.60	158.80	160.50	1,614
19 Feb 15	161.35001 +2.55	161.35	157.50	158.45	2,549
18 Feb 15	158.80000 +1.30	158.80	157.60	157.80	522
17 Feb 15	157.50000 +0.80	157.50	154.85	156.95	2,308
16 Feb 15	156.70000 -2.05	157.95	156.70	157.95	3,568
13 Feb 15	158.75000 -0.75	159.75	158.10	159.20	566
12 Feb 15	159.50000 +3.40	159.85	157.00	157.00	6,164
11 Feb 15	156.10001 -0.40	157.45	155.50	155.55	6,266
10 Feb 15	156.50000 +5.75	156.50	151.55	151.55	4,094
09 Feb 15	150.75000 -2.40	151.55	149.90	151.50	2,132
06 Feb 15	153.14999 -1.10	153.90	152.60	152.60	1,990
05 Feb 15	154.25000 -2.75	155.00	153.00	155.00	1,992
04 Feb 15	157.00000 +12.10	157.00	151.60	152.50	24,796
03 Feb 15	144.89999 +1.15	144.90	142.05	142.05	4,016
02 Feb 15	143.75000 -0.15	145.30	142.60	143.50	3,428
30 Jan 15	143.89999 -1.35	145.85	142.95	145.05	4,924
29 Jan 15	145.25000 -0.50	145.25	142.95	144.30	5,538
28 Jan 15	145.75000 +0.25	146.00	144.20	145.70	3,840
27 Jan 15	145.50000 +0.55	145.50	143.60	144.70	3,311
26 Jan 15	144.95000 +2.55	144.95	141.75	141.80	3,347
23 Jan 15	142.39999 +4.25	143.20	138.25	138.25	3,662
22 Jan 15	138.14999 +0.60	138.15	136.20	136.80	1,654
21 Jan 15	137.55000 +0.75	137.70	136.30	136.95	2,293
20 Jan 15	136.80000 +2.05	136.80	133.90	134.85	2,797
19 Jan 15	134.75000 -0.15	134.85	133.35	133.55	2,774
16 Jan 15	134.89999 -0.35	134.90	133.00	134.45	3,608
15 Jan 15	135.25000 +1.95	135.25	129.75	133.70	16,483
14 Jan 15	133.30000 +0.20	133.85	131.00	131.50	2,368
13 Jan 15	133.10001 +0.75	133.30	131.10	131.20	3,006
12 Jan 15	132.35001 +4.15	132.35	128.20	128.20	2,581
09 Jan 15	128.20000 -2.25	130.00	127.20	129.50	3,243
08 Jan 15	130.45000 +4.45	130.45	126.60	127.50	6,586
07 Jan 15	126.00000 +0.45	126.05	123.90	125.50	4,215
06 Jan 15	125.55000 -1.45	127.50	125.55	127.30	4,307
05 Jan 15	127.00000 -4.15	131.50	127.00	129.85	3,259
02 Jan 15	131.14999 -0.20	133.20	130.00	133.20	1,656
30 Dec 14	131.35001 -0.25	131.80	131.30	131.55	646
29 Dec 14	131.60001 -0.10	132.50	131.10	131.55	960
23 Dec 14	131.70000 +0.25	132.00	131.00	131.35	3,743
22 Dec 14	131.45000 +1.65	131.50	130.30	130.45	3,733
19 Dec 14	129.80000 -0.60	132.10	128.75	131.75	5,939
18 Dec 14	130.39999 +4.00	130.40	127.15	127.50	6,034
17 Dec 14	126.40000 -10.60	126.90	124.30	124.50	12,197
16 Dec 14	137.00000 +1.95	137.00	132.25	134.30	6,262
15 Dec 14	135.05000 -2.40	139.15	134.75	136.70	4,789
12 Dec 14	137.45000 -3.45	140.10	137.45	139.75	4,324
11 Dec 14	140.89999 -0.55	141.10	139.55	140.75	1,420
10 Dec 14	141.45000 -1.05	144.55	141.15	143.50	3,202
09 Dec 14	142.50000 -3.00	144.10	141.80	144.00	2,607
08 Dec 14	145.50000 -0.50	145.50	144.05	144.05	2,540
05 Dec 14	146.00000 +3.55	146.30	144.25	144.25	3,175
04 Dec 14	142.45000 +0.30	145.15	142.45	142.70	3,558
03 Dec 14	142.14999 -0.50	143.05	142.05	142.05	3,029
02 Dec 14	142.64999 -1.55	143.30	142.20	142.50	1,931
01 Dec 14	144.20000 -0.15	144.20	143.40	143.75	894
28 Nov 14	144.35001 +1.40	144.55	143.10	143.10	1,137
27 Nov 14	142.95000 +0.25	143.35	142.70	143.35	1,911
26 Nov 14	142.70000 -0.55	143.50	142.45	142.90	1,967
25 Nov 14	143.25000 -1.00	144.45	142.85	144.30	1,748
24 Nov 14	144.25000 -0.35	144.90	143.00	144.80	4,517
21 Nov 14	144.60001 +4.85	144.85	140.45	140.45	29,329
20 Nov 14	139.75000 -0.15	140.10	139.40	139.80	1,135
19 Nov 14	139.89999 +0.30	140.60	139.45	139.50	2,186
18 Nov 14	139.60001 +1.35	139.80	138.20	138.20	1,256
17 Nov 14	138.25000 +0.50	138.50	136.55	136.70	735
14 Nov 14	137.75000 +0.00	138.00	137.35	138.00	593
13 Nov 14	137.75000 +1.40	138.05	136.40	136.90	1,850
12 Nov 14	136.35001 -0.30	138.00	136.05	136.05	10,761
11 Nov 14	136.64999 +0.95	137.00	135.70	135.70	1,537
10 Nov 14	135.70000 +1.65	135.70	134.00	134.00	1,181
07 Nov 14	134.05000 -1.25	135.40	133.60	135.35	2,493
06 Nov 14	135.30000 +1.05	136.00	133.90	133.95	1,667
05 Nov 14	134.25000 +2.15	134.25	132.20	133.00	2,112
04 Nov 14	132.10001 -2.95	134.15	132.00	134.00	5,127
03 Nov 14	135.05000 -0.20	135.30	134.70	135.05	1,799
31 Oct 14	135.25000 +2.95	135.25	134.25	134.45	4,815
30 Oct 14	132.30000 +0.60	132.35	130.15	131.95	2,026
29 Oct 14	131.70000 +2.00	132.20	130.55	130.55	544
28 Oct 14	129.70000 +0.85	130.45	129.40	129.85	1,539
27 Oct 14	128.85001 +0.10	129.20	128.50	129.20	4,727
24 Oct 14	128.75000 +0.20	128.75	127.55	127.55	987
23 Oct 14	128.55000 +1.65	128.55	125.50	126.15	2,007
22 Oct 14	126.90000 +0.60	127.50	126.25	126.25	1,662
21 Oct 14	126.30000 +1.00	126.50	125.10	125.10	4,003
20 Oct 14	125.30000 +0.00	125.70	124.00	125.45	2,581
17 Oct 14	125.30000 +1.15	125.65	123.70	123.70	1,451
16 Oct 14	124.15000 -2.00	125.75	121.90	125.75	11,747
15 Oct 14	126.15000 +0.85	129.15	122.60	124.80	3,631
14 Oct 14	125.30000 -0.30	125.45	122.85	124.00	6,422
13 Oct 14	125.60000 +0.40	125.75	124.25	124.30	1,797
10 Oct 14	125.20000 -2.50	126.90	124.45	126.50	4,953
09 Oct 14	127.70000 +1.55	127.95	126.95	127.80	1,341
08 Oct 14	126.15000 +0.90	126.60	125.40	125.40	1,894
07 Oct 14	125.25000 -3.00	128.20	125.25	128.15	1,574
06 Oct 14	128.25000 +1.70	128.90	127.85	128.60	1,123
02 Oct 14	126.55000 -1.05	129.15	126.55	128.55	1,020
01 Oct 14	127.60000 -2.05	129.65	127.30	129.65	1,337
30 Sep 14	129.64999 +0.70	129.65	128.95	129.00	359
29 Sep 14	128.95000 -1.90	130.30	128.05	130.30	4,819
26 Sep 14	130.85001 -0.20	131.60	129.85	130.80	3,328
25 Sep 14	131.05000 -0.80	133.15	130.95	132.80	958
24 Sep 14	131.85001 +1.20	131.85	130.75	130.95	314
23 Sep 14	130.64999 -1.35	132.00	130.25	132.00	3,444
22 Sep 14	132.00000 -2.40	134.20	132.00	134.20	4,189
19 Sep 14	134.39999 -0.95	136.10	134.40	135.80	627
18 Sep 14	135.35001 +0.80	135.65	134.80	134.80	878
17 Sep 14	134.55000 -1.00	135.30	134.40	134.85	1,309
16 Sep 14	135.55000 -1.45	136.20	135.55	136.20	1,119
15 Sep 14	137.00000 +1.05	137.65	136.40	136.40	2,750
12 Sep 14	135.95000 -0.70	136.20	135.15	136.20	1,160
11 Sep 14	136.64999 +0.90	136.65	135.00	136.50	358
10 Sep 14	135.75000 +0.05	135.75	135.00	135.00	1,407
09 Sep 14	135.70000 -0.55	136.80	135.70	135.90	1,489
08 Sep 14	136.25000 -0.25	136.60	134.85	136.60	1,992
05 Sep 14	136.50000 -1.25	137.10	136.10	137.10	2,138
04 Sep 14	137.75000 +0.75	137.75	135.45	136.25	3,779
03 Sep 14	137.00000 +3.75	137.90	135.60	135.60	6,149
02 Sep 14	133.25000 +0.60	134.00	132.60	133.80	1,032
01 Sep 14	132.64999 +1.05	133.40	132.20	132.20	950
29 Aug 14	131.60001 -0.50	132.10	131.20	132.10	618
28 Aug 14	132.10001 -0.70	132.20	131.60	132.20	1,195
27 Aug 14	132.80000 -0.20	133.00	132.40	132.90	1,756
26 Aug 14	133.00000 +1.60	133.35	131.85	131.85	679
25 Aug 14	131.39999 +1.90	131.40	129.85	130.65	917
22 Aug 14	129.50000 -1.65	130.55	128.85	130.55	2,455
21 Aug 14	131.14999 +1.15	131.30	130.35	130.35	4,481
20 Aug 14	130.00000 +0.50	130.00	128.80	129.60	1,249
19 Aug 14	129.50000 +0.75	129.65	128.60	128.65	3,983
18 Aug 14	128.75000 +1.50	129.30	128.60	128.75	1,198
15 Aug 14	127.25000 -1.20	129.05	126.90	128.00	2,157
14 Aug 14	128.45000 +0.25	128.60	126.55	127.40	3,018
13 Aug 14	128.20000 +1.60	128.80	128.20	128.55	783
08 Aug 14	126.60000 -0.15	126.60	124.60	126.40	8,048
07 Aug 14	126.75000 -3.00	129.50	126.70	129.50	4,258
06 Aug 14	129.75000 +0.15	129.75	128.15	129.00	1,745
05 Aug 14	129.60001 +2.50	129.85	127.80	127.85	1,674
04 Aug 14	127.10000 -1.50	128.85	126.90	128.85	2,622
01 Aug 14	128.60001 +0.35	129.20	127.35	129.20	6,409
31 Jul 14	128.25000 -1.50	129.70	128.15	129.55	4,190
30 Jul 14	129.75000 -1.75	131.50	129.75	131.50	5,140
29 Jul 14	131.50000 +0.00	132.70	131.45	131.85	3,260
28 Jul 14	131.50000 -1.00	132.90	131.05	132.70	3,164
25 Jul 14	132.50000 -8.15	133.90	131.10	133.90	12,065
24 Jul 14	140.64999 +0.85	141.60	139.50	139.80	5,399
23 Jul 14	139.80000 +0.45	139.80	139.05	139.05	588
22 Jul 14	139.35001 +1.35	139.35	138.05	138.10	420
21 Jul 14	138.00000 +0.10	138.80	137.65	138.60	772
18 Jul 14	137.89999 -1.50	138.20	136.45	138.20	3,719
17 Jul 14	139.39999 -0.30	140.10	139.05	139.85	453
16 Jul 14	139.70000 +1.35	140.05	139.25	139.25	1,985
15 Jul 14	138.35001 -1.95	140.30	138.35	140.30	2,000
14 Jul 14	140.30000 +1.30	140.40	139.10	139.10	523
11 Jul 14	139.00000 -0.15	139.50	138.50	139.40	830
10 Jul 14	139.14999 +0.10	140.70	138.80	140.70	3,824
09 Jul 14	139.05000 +0.75	139.05	138.00	138.75	1,007
08 Jul 14	138.30000 -1.25	140.05	138.30	140.05	3,208
07 Jul 14	139.55000 -1.85	141.10	139.55	140.85	279
04 Jul 14	141.39999 -0.45	141.55	140.90	140.95	252
03 Jul 14	141.85001 +1.95	141.85	139.70	140.10	595
02 Jul 14	139.89999 -0.90	140.90	139.55	140.90	836
01 Jul 14	140.80000 -0.35	141.00	140.35	140.70	1,332
30 Jun 14	141.14999 +1.20	142.35	140.55	140.85	1,590
27 Jun 14	139.95000 -0.90	140.45	139.95	140.35	2,891
26 Jun 14	140.85001 -2.35	143.30	140.35	143.30	4,148
25 Jun 14	143.20000 -2.65	146.20	143.20	145.40	1,215
24 Jun 14	145.85001 +0.35	146.00	145.25	145.25	825
23 Jun 14	145.50000 -0.80	145.85	144.75	145.00	1,747
20 Jun 14	146.30000 +0.20	147.00	145.45	145.45	1,585
19 Jun 14	146.10001 +1.15	146.25	144.00	144.60	4,134
18 Jun 14	144.95000 -0.50	145.75	144.95	145.70	1,007
17 Jun 14	145.45000 +1.00	145.50	144.70	144.70	2,432
16 Jun 14	144.45000 -0.10	144.55	143.70	144.00	741
13 Jun 14	144.55000 -0.15	144.70	143.60	144.70	1,101
12 Jun 14	144.70000 -0.20	144.75	142.20	142.20	641
11 Jun 14	144.89999 +0.05	145.40	144.10	145.40	1,554
10 Jun 14	144.85001 +0.90	144.85	143.50	143.70	585
09 Jun 14	143.95000 +0.50	143.95	142.90	143.25	269
06 Jun 14	143.45000 -2.55	145.15	143.00	145.15	2,377
05 Jun 14	146.00000 +1.20	146.00	144.00	144.45	2,784
04 Jun 14	144.80000 -0.20	145.25	144.30	144.55	675
03 Jun 14	145.00000 +0.75	145.05	144.90	145.05	246
02 Jun 14	144.25000 -1.75	146.20	144.25	146.20	3,158
30 May 14	146.00000 +1.90	146.00	144.60	144.60	1,473
29 May 14	144.10001 -0.65	144.10	144.10	144.10	35
28 May 14	144.75000 -0.25	144.75	143.45	143.60	2,667
27 May 14	145.00000 +0.45	145.00	142.50	143.65	1,534
26 May 14	144.55000 +0.85	144.55	143.25	143.25	1,444
23 May 14	143.70000 -0.10	143.80	142.40	143.30	957
22 May 14	143.80000 +0.40	144.00	143.45	144.00	938
21 May 14	143.39999 +1.00	143.60	142.20	142.30	2,375
20 May 14	142.39999 -0.30	142.60	141.55	142.60	871
19 May 14	142.70000 -0.80	143.20	141.70	143.20	734
16 May 14	143.50000 -0.45	143.90	142.70	143.90	978
15 May 14	143.95000 +1.15	144.25	142.35	142.35	865
14 May 14	142.80000 -0.40	142.80	141.95	142.70	973
13 May 14	143.20000 -0.30	143.50	142.60	143.50	2,045
12 May 14	143.50000 +1.70	143.50	141.95	141.95	1,421
09 May 14	141.80000 -1.35	142.20	141.60	141.85	356
08 May 14	143.14999 +2.45	143.15	140.40	141.60	1,193
07 May 14	140.70000 +0.75	141.10	139.85	140.00	3,751
06 May 14	139.95000 -0.65	141.45	139.85	140.65	1,242
05 May 14	140.60001 -0.60	140.90	139.00	140.55	3,219
02 May 14	141.20000 -0.45	142.05	140.80	142.05	589
30 Apr 14	141.64999 +1.05	142.00	141.40	141.40	1,109
29 Apr 14	140.60001 -0.85	142.00	139.60	141.95	2,660
28 Apr 14	141.45000 +0.25	142.35	141.45	142.35	655
25 Apr 14	141.20000 -0.75	142.80	141.20	142.50	1,367
24 Apr 14	141.95000 -0.10	143.00	141.90	142.45	2,398
23 Apr 14	142.05000 -1.35	143.20	142.05	142.75	1,298
22 Apr 14	143.39999 +0.30	143.45	142.90	143.05	4,053
17 Apr 14	143.10001 -0.30	143.10	140.65	141.80	2,434
16 Apr 14	143.39999 +1.35	143.40	142.45	143.35	1,224
15 Apr 14	142.05000 -0.15	143.15	141.15	141.60	5,570
14 Apr 14	142.20000 +0.65	142.25	139.45	139.45	9,049
11 Apr 14	141.55000 +1.45	141.55	138.65	139.45	4,277
10 Apr 14	140.10001 +2.10	142.00	139.65	140.45	9,104
09 Apr 14	138.00000 +2.95	138.00	135.30	135.30	4,298
08 Apr 14	135.05000 +0.95	135.05	132.90	133.70	1,877
07 Apr 14	134.10001 +0.85	134.25	132.45	133.10	1,364
04 Apr 14	133.25000 -0.50	133.95	132.45	133.70	1,439
03 Apr 14	133.75000 -0.90	134.70	133.00	133.70	2,613
02 Apr 14	134.64999 +0.25	135.00	134.00	134.50	1,403
01 Apr 14	134.39999 +1.95	134.65	133.75	134.20	2,916
31 Mar 14	132.45000 -1.05	134.55	132.45	134.55	1,491
28 Mar 14	133.50000 +0.40	133.80	132.60	133.30	904
27 Mar 14	133.10001 +0.40	133.20	132.35	132.35	2,359
26 Mar 14	132.70000 +1.65	132.70	131.80	132.00	439
25 Mar 14	131.05000 +2.80	131.05	130.10	130.80	577
24 Mar 14	128.25000 -1.05	129.30	127.80	129.10	3,217
21 Mar 14	129.30000 +2.45	129.90	128.30	128.30	5,104
20 Mar 14	126.85000 -1.50	127.40	126.20	127.40	1,411
19 Mar 14	128.35001 -1.10	128.95	127.55	128.95	4,195
18 Mar 14	129.45000 +1.60	130.00	126.90	127.60	6,483
17 Mar 14	127.85000 +0.55	128.00	126.50	126.75	3,625
14 Mar 14	127.30000 -1.90	127.35	125.20	127.35	4,740
13 Mar 14	129.20000 +0.10	130.40	128.75	130.25	4,164
12 Mar 14	129.10001 -1.45	130.00	128.05	130.00	9,986
11 Mar 14	130.55000 -0.35	131.55	130.55	131.45	3,649
10 Mar 14	130.89999 -1.30	132.50	130.65	131.45	2,636
07 Mar 14	132.20000 +0.90	132.45	131.00	131.50	2,001
06 Mar 14	131.30000 -0.90	132.20	131.00	132.20	3,511
05 Mar 14	132.20000 -0.90	132.65	131.90	132.35	2,222
04 Mar 14	133.10001 +2.10	133.20	132.00	132.65	4,681
03 Mar 14	131.00000 -3.40	133.45	131.00	132.65	9,833
28 Feb 14	134.39999 -1.40	135.00	133.40	135.00	2,173
27 Feb 14	135.80000 +0.55	136.10	134.05	135.20	4,358
26 Feb 14	135.25000 -2.20	136.10	134.65	136.10	4,827
25 Feb 14	137.45000 -0.75	138.05	136.60	138.05	2,295
24 Feb 14	138.20000 +1.15	138.65	136.95	137.45	2,918
21 Feb 14	137.05000 +0.50	137.65	136.10	137.50	2,700
20 Feb 14	136.55000 +0.55	137.10	134.60	135.20	3,898
19 Feb 14	136.00000 +0.40	136.50	135.25	136.15	3,533
18 Feb 14	135.60001 +0.45	136.00	134.90	135.45	2,861
17 Feb 14	135.14999 +0.25	135.75	135.00	135.55	2,419
14 Feb 14	134.89999 +1.20	134.90	132.80	133.30	865
13 Feb 14	133.70000 -0.55	133.70	131.25	133.00	4,530
12 Feb 14	134.25000 -0.30	134.95	133.80	134.95	1,496
11 Feb 14	134.55000 +0.60	134.65	133.95	134.35	847
10 Feb 14	133.95000 +0.00	134.80	133.55	134.50	2,664
07 Feb 14	133.95000 +0.05	134.25	132.70	133.80	4,645
06 Feb 14	133.89999 +3.95	133.95	131.05	131.10	4,534
05 Feb 14	129.95000 -0.30	130.50	129.10	130.50	446
04 Feb 14	130.25000 +0.70	130.50	128.50	129.10	5,338
03 Feb 14	129.55000 -2.85	132.40	129.10	131.90	9,769
31 Jan 14	132.39999 +9.65	132.40	128.95	129.60	14,493
30 Jan 14	122.75000 -0.45	122.95	121.05	122.75	7,371
29 Jan 14	123.20000 -0.50	125.95	122.30	124.95	6,589
28 Jan 14	123.70000 +0.50	124.75	123.20	123.65	2,152
27 Jan 14	123.20000 -0.35	124.00	123.10	123.45	21,306
24 Jan 14	123.55000 -1.85	125.70	123.55	125.70	4,556
23 Jan 14	125.40000 -2.25	128.05	124.95	127.95	6,402
22 Jan 14	127.65000 -1.20	129.10	127.65	129.00	2,537
21 Jan 14	128.85001 +1.50	129.85	127.45	127.50	9,327
20 Jan 14	127.35000 +0.80	127.95	126.70	126.70	2,075
17 Jan 14	126.55000 +0.00	127.75	126.25	127.50	4,276
16 Jan 14	126.55000 -2.40	128.05	126.55	128.05	8,360
15 Jan 14	128.95000 +1.95	128.95	127.60	128.00	24,659
14 Jan 14	127.00000 +0.80	127.00	124.80	125.05	10,395
13 Jan 14	126.20000 +0.85	126.75	125.60	126.75	6,536
10 Jan 14	125.35000 +2.00	125.75	123.90	124.70	9,248
09 Jan 14	123.35000 -3.10	125.75	122.40	125.75	11,209
08 Jan 14	126.45000 -1.55	127.25	125.60	127.20	7,790
07 Jan 14	128.00000 -0.60	128.80	127.25	128.80	6,906
06 Jan 14	128.60001 -2.80	131.40	128.60	131.40	4,886
03 Jan 14	131.39999 +0.40	131.90	131.00	131.90	1,981
02 Jan 14	131.00000 -0.30	132.80	131.00	132.60	3,343
30 Dec 13	131.30000 -1.00	132.30	131.30	132.30	1,598
27 Dec 13	132.30000 +1.80	132.30	129.85	130.40	4,049
23 Dec 13	130.50000 +0.40	130.50	128.25	130.30	5,220
20 Dec 13	130.10001 -0.50	130.35	128.60	130.35	6,404
19 Dec 13	130.60001 +1.15	131.05	129.05	130.65	6,774
18 Dec 13	129.45000 +0.65	130.05	128.95	129.75	2,424
17 Dec 13	128.80000 -0.50	129.40	128.05	128.25	1,582
16 Dec 13	129.30000 +2.20	129.30	127.00	127.05	2,285
13 Dec 13	127.10000 -0.50	127.65	126.65	126.95	1,753
12 Dec 13	127.60000 -2.15	128.70	126.25	128.70	7,528
11 Dec 13	129.75000 +0.85	130.10	128.70	129.40	8,620
10 Dec 13	128.89999 -2.10	130.55	128.75	130.25	5,030
09 Dec 13	131.00000 +1.00	131.00	129.50	130.40	4,488
06 Dec 13	130.00000 -1.50	132.30	129.05	132.30	7,324
05 Dec 13	131.50000 -1.50	132.95	131.30	132.55	5,131
04 Dec 13	133.00000 -1.70	136.00	131.80	135.30	6,623
03 Dec 13	134.70000 -3.90	138.00	134.50	138.00	7,687
02 Dec 13	138.60001 -0.40	138.85	137.60	138.85	8,022
29 Nov 13	139.00000 -2.00	140.60	138.95	140.20	4,871
28 Nov 13	141.00000 -1.15	141.60	140.30	140.60	3,960
27 Nov 13	142.14999 +1.20	142.15	140.95	141.10	1,153
26 Nov 13	140.95000 -1.05	141.50	140.30	141.30	1,758
25 Nov 13	142.00000 +2.40	142.50	140.40	140.40	4,184
22 Nov 13	139.60001 -0.15	140.50	138.95	139.40	1,611
21 Nov 13	139.75000 -0.90	139.75	138.40	138.90	2,948
20 Nov 13	140.64999 -0.95	141.15	140.25	140.90	1,347
19 Nov 13	141.60001 -0.95	142.05	140.65	142.05	901
18 Nov 13	142.55000 +1.95	142.55	139.10	139.85	4,221
15 Nov 13	140.60001 +0.85	140.60	139.45	139.85	1,797
14 Nov 13	139.75000 +1.30	140.10	138.45	140.10	1,888
13 Nov 13	138.45000 -1.20	139.75	137.65	139.35	2,648
12 Nov 13	139.64999 -1.45	140.55	139.50	140.20	3,572
11 Nov 13	141.10001 +1.15	141.10	139.50	140.20	1,424
08 Nov 13	139.95000 +0.60	139.95	137.60	139.55	5,072
07 Nov 13	139.35001 -0.70	142.25	139.35	140.10	3,474
06 Nov 13	140.05000 +0.00	140.85	139.75	139.90	1,707
05 Nov 13	140.05000 -1.90	142.40	139.00	142.40	4,855
04 Nov 13	141.95000 +0.35	142.45	141.70	142.10	2,585
01 Nov 13	141.60001 -0.45	141.60	141.30	141.50	303
31 Oct 13	142.05000 +1.25	142.05	140.00	140.00	1,810
30 Oct 13	140.80000 +0.70	141.65	140.45	140.85	3,423
29 Oct 13	140.10001 +0.45	140.30	139.80	140.25	1,584
28 Oct 13	139.64999 +0.05	139.95	139.05	139.05	1,163
25 Oct 13	139.60001 -0.40	139.60	137.95	138.65	1,687
24 Oct 13	140.00000 +0.15	140.30	138.65	140.30	2,056
23 Oct 13	139.85001 +0.05	140.35	139.50	140.35	3,532
22 Oct 13	139.80000 -0.10	140.85	139.40	139.90	2,935
21 Oct 13	139.89999 -0.95	140.60	138.85	140.60	5,694
18 Oct 13	140.85001 +2.10	140.95	139.20	139.40	4,825
17 Oct 13	138.75000 +0.45	139.25	135.20	139.10	5,368
16 Oct 13	138.30000 -6.60	138.45	135.05	137.20	24,355
15 Oct 13	144.89999 +0.40	145.80	144.50	144.80	2,599
14 Oct 13	144.50000 -1.65	145.70	143.80	145.70	2,342
11 Oct 13	146.14999 +0.65	146.65	145.80	146.10	2,742
10 Oct 13	145.50000 +2.00	145.95	143.95	143.95	725
09 Oct 13	143.50000 -0.90	145.15	143.40	143.85	1,062
08 Oct 13	144.39999 -0.30	145.30	144.40	144.75	1,208
07 Oct 13	144.70000 -1.85	145.10	143.20	145.10	1,455
04 Oct 13	146.55000 +0.65	146.65	145.10	145.85	4,236
03 Oct 13	145.89999 +1.00	146.15	145.80	146.05	215
02 Oct 13	144.89999 -2.45	146.60	144.30	146.40	1,279
01 Oct 13	147.35001 +1.15	147.45	146.50	146.50	2,910
30 Sep 13	146.20000 +0.25	146.20	144.50	145.25	1,580
27 Sep 13	145.95000 -1.35	147.00	145.00	147.00	2,144
26 Sep 13	147.30000 +0.10	148.20	145.75	148.05	1,182
25 Sep 13	147.20000 -1.35	148.15	145.80	148.15	1,276
24 Sep 13	148.55000 +2.00	148.55	147.50	147.55	1,960
23 Sep 13	146.55000 -2.35	149.50	146.35	149.50	6,162
20 Sep 13	148.89999 -0.45	149.90	148.50	149.50	2,004
19 Sep 13	149.35001 +3.40	150.00	148.15	148.65	10,276
18 Sep 13	145.95000 +2.30	145.95	143.40	143.80	2,268
17 Sep 13	143.64999 -0.45	144.20	143.20	143.85	4,252
16 Sep 13	144.10001 +1.80	144.85	142.70	142.70	3,455
13 Sep 13	142.30000 +1.80	142.90	140.80	140.80	2,149
12 Sep 13	140.50000 -0.55	141.20	140.25	140.70	2,069
11 Sep 13	141.05000 -0.70	142.00	140.90	141.05	2,011
10 Sep 13	141.75000 +3.15	142.10	139.30	139.30	4,150
09 Sep 13	138.60001 +0.80	139.45	138.50	139.45	5,258
06 Sep 13	137.80000 +2.85	137.80	134.35	134.80	781
05 Sep 13	134.95000 +0.50	135.65	134.60	134.60	1,259
04 Sep 13	134.45000 -1.20	134.45	132.35	133.30	504
03 Sep 13	135.64999 +0.45	136.10	134.45	135.70	1,528
02 Sep 13	135.20000 +2.70	136.90	134.45	134.45	1,470
30 Aug 13	132.50000 -2.70	134.55	132.50	134.55	1,969
29 Aug 13	135.20000 +1.90	135.30	133.70	134.45	5,845
28 Aug 13	133.30000 -2.40	135.05	132.60	135.05	9,207
27 Aug 13	135.70000 -3.70	139.75	135.70	139.45	7,518
26 Aug 13	139.39999 +0.20	140.00	138.40	139.55	2,011
23 Aug 13	139.20000 -0.45	139.40	137.80	139.35	1,239
22 Aug 13	139.64999 +0.65	140.60	139.25	139.65	1,390
21 Aug 13	139.00000 -0.90	141.10	138.50	141.10	849
20 Aug 13	139.89999 -0.90	140.20	139.70	139.70	665
19 Aug 13	140.80000 +0.40	140.90	140.10	140.10	2,956
16 Aug 13	140.39999 +0.40	140.40	138.60	139.85	1,495
15 Aug 13	140.00000 -1.50	141.90	138.95	141.90	2,413
14 Aug 13	141.50000 +1.45	141.90	140.60	140.60	3,504
13 Aug 13	140.05000 +0.05	140.85	139.95	140.20	1,130
12 Aug 13	140.00000 +1.10	140.00	138.80	139.05	780
09 Aug 13	138.89999 +1.40	139.05	137.20	138.40	1,129
08 Aug 13	137.50000 -1.25	139.65	137.50	139.65	2,283
07 Aug 13	138.75000 -0.85	140.35	138.50	140.20	2,035
06 Aug 13	139.60001 -0.65	141.25	139.60	141.00	4,448
05 Aug 13	140.25000 +0.15	140.65	139.80	140.25	4,390
02 Aug 13	140.10001 +0.40	141.00	138.70	140.00	2,884
01 Aug 13	139.70000 +3.15	139.85	137.85	137.85	1,640
31 Jul 13	136.55000 +0.85	136.80	135.60	135.65	1,272
30 Jul 13	135.70000 +1.60	135.70	134.35	135.45	1,015
29 Jul 13	134.10001 -1.35	137.00	134.10	136.40	2,978
26 Jul 13	135.45000 +5.60	137.35	135.15	135.15	6,508
25 Jul 13	129.85001 -0.35	130.90	129.85	130.90	70
24 Jul 13	130.20000 +0.80	132.30	129.85	129.85	1,000
23 Jul 13	129.39999 -2.50	132.25	129.30	132.25	2,315
22 Jul 13	131.89999 -0.40	133.40	131.80	133.35	3,156
19 Jul 13	132.30000 -1.30	133.40	132.20	133.40	1,116
18 Jul 13	133.60001 +0.35	133.80	132.60	132.90	2,887
17 Jul 13	133.25000 +1.75	133.35	131.10	131.70	2,461
16 Jul 13	131.50000 -2.30	133.35	131.50	133.35	607
15 Jul 13	133.80000 +0.30	134.90	133.50	133.50	6,409
12 Jul 13	133.50000 +0.15	134.50	133.10	134.50	1,176
11 Jul 13	133.35001 +0.85	134.50	132.80	133.90	2,537
10 Jul 13	132.50000 +0.70	134.50	131.80	133.95	8,637
09 Jul 13	131.80000 +2.85	131.80	130.65	131.40	4,395
08 Jul 13	128.95000 +3.80	129.30	126.40	126.40	3,500
05 Jul 13	125.15000 -1.55	127.15	125.15	126.35	1,537
04 Jul 13	126.70000 +1.85	126.70	125.85	126.30	2,808
03 Jul 13	124.85000 -1.15	124.85	123.65	124.55	2,630
02 Jul 13	126.00000 -1.70	128.20	125.50	128.20	1,550
01 Jul 13	127.70000 +2.90	127.85	125.60	126.10	1,328
28 Jun 13	124.80000 -2.00	127.25	123.95	126.30	1,127
27 Jun 13	126.80000 +1.55	126.90	124.75	125.20	4,251
26 Jun 13	125.25000 +2.85	125.25	122.25	122.35	6,943
25 Jun 13	122.40000 +2.75	122.50	119.40	120.30	11,430
24 Jun 13	119.65000 -1.60	122.25	117.95	122.25	13,210
21 Jun 13	121.25000 -1.90	124.40	121.25	124.40	9,148
20 Jun 13	123.15000 -4.45	125.00	122.80	125.00	22,311
19 Jun 13	127.60000 +1.35	129.05	126.00	127.35	3,338
18 Jun 13	126.25000 -1.45	127.40	126.25	127.10	4,518
17 Jun 13	127.70000 +2.15	127.70	125.55	125.90	3,378
14 Jun 13	125.55000 -0.75	126.75	125.35	126.50	4,529
13 Jun 13	126.30000 -1.65	126.75	125.00	125.35	9,695
12 Jun 13	127.95000 -1.35	130.10	127.85	130.10	4,744
11 Jun 13	129.30000 -3.15	132.30	128.50	132.30	4,872
10 Jun 13	132.45000 -0.50	133.70	132.10	132.95	2,803
07 Jun 13	132.95000 +2.20	133.10	130.45	130.55	4,197
06 Jun 13	130.75000 -0.20	134.10	130.65	130.75	3,238
05 Jun 13	130.95000 -4.00	134.40	130.95	133.85	3,906
04 Jun 13	134.95000 -0.20	136.35	134.90	136.35	836
03 Jun 13	135.14999 -2.20	137.55	133.55	136.05	1,494
31 May 13	137.35001 -0.75	137.35	135.65	137.25	1,507
30 May 13	138.10001 +1.45	138.70	137.45	137.65	1,109
29 May 13	136.64999 -4.10	139.70	136.35	139.70	2,487
28 May 13	140.75000 +2.30	140.80	138.55	138.90	2,551
27 May 13	138.45000 +1.05	139.50	137.60	139.15	2,194
24 May 13	137.39999 +0.20	138.45	137.40	138.45	703
23 May 13	137.20000 -3.85	137.80	135.65	136.70	2,555
22 May 13	141.05000 -1.60	143.30	139.55	143.30	5,334
21 May 13	142.64999 +0.65	143.05	142.35	142.45	3,910
20 May 13	142.00000 +1.45	142.25	141.90	141.90	333
17 May 13	140.55000 +0.50	141.00	139.80	139.80	3,170
16 May 13	140.05000 +2.30	140.05	138.15	138.15	5,561
15 May 13	137.75000 +2.50	138.20	135.65	136.00	1,828
14 May 13	135.25000 +2.05	135.50	134.15	134.30	870
13 May 13	133.20000 -0.65	134.00	132.75	133.60	3,696
10 May 13	133.85001 +0.10	134.15	133.20	134.00	3,162
09 May 13	133.75000 +0.40	133.95	133.25	133.50	453
08 May 13	133.35001 -0.20	134.00	133.25	134.00	661
07 May 13	133.55000 -0.40	134.40	133.35	134.40	1,794
06 May 13	133.95000 -1.25	135.50	133.95	135.50	1,468
03 May 13	135.20000 +2.85	135.20	132.50	132.50	3,269
02 May 13	132.35001 +1.15	133.00	131.00	132.45	3,847
30 Apr 13	131.20000 +0.15	131.90	130.85	131.80	1,419
29 Apr 13	131.05000 +1.90	131.25	129.05	129.95	1,357
26 Apr 13	129.14999 -0.90	129.95	127.80	129.00	2,303
25 Apr 13	130.05000 +1.90	130.05	129.15	129.35	3,503
24 Apr 13	128.14999 +2.45	128.45	125.75	125.95	2,918
23 Apr 13	125.70000 +4.25	125.70	122.65	122.90	1,996
22 Apr 13	121.45000 -0.95	122.95	121.45	122.70	2,167
19 Apr 13	122.40000 +1.40	123.70	121.90	121.90	1,143
18 Apr 13	121.00000 -0.80	122.40	120.35	122.40	10,890
17 Apr 13	121.80000 -4.90	127.50	121.75	126.95	2,982
16 Apr 13	126.70000 -4.10	128.80	126.00	128.00	7,110
15 Apr 13	130.80000 -0.80	131.40	129.45	131.35	2,320
12 Apr 13	131.60001 -2.00	133.75	130.75	133.75	2,438
11 Apr 13	133.60001 +1.00	133.85	132.10	132.45	2,183
10 Apr 13	132.60001 +3.35	132.60	130.75	131.30	9,679
09 Apr 13	129.25000 -2.15	132.95	129.05	132.95	450
08 Apr 13	131.39999 +1.30	132.00	131.00	131.45	182
05 Apr 13	130.10001 -4.40	132.85	129.80	132.85	4,628
04 Apr 13	134.50000 -0.85	135.85	134.50	135.25	450
03 Apr 13	135.35001 -1.05	137.70	135.35	136.80	10,792
02 Apr 13	136.39999 +2.85	136.40	134.50	134.50	1,940
28 Mar 13	133.55000 +0.95	134.25	132.40	132.40	3,097
27 Mar 13	132.60001 +1.00	134.65	132.10	134.65	956
26 Mar 13	131.60001 +2.20	131.65	129.90	129.90	685
25 Mar 13	129.39999 -2.30	133.05	129.25	132.45	1,602
22 Mar 13	131.70000 +0.80	132.05	130.10	130.25	4,087
21 Mar 13	130.89999 -2.90	133.65	130.00	133.65	5,498
20 Mar 13	133.80000 +2.10	133.80	132.10	133.05	821
19 Mar 13	131.70000 -3.05	134.30	131.70	134.30	1,376
18 Mar 13	134.75000 -0.10	134.75	130.45	131.60	3,868
15 Mar 13	134.85001 -1.35	135.00	134.00	134.55	864
14 Mar 13	136.20000 +1.00	136.60	135.10	136.60	4,330
13 Mar 13	135.20000 -1.50	136.25	135.20	135.75	425
12 Mar 13	136.70000 +0.30	136.70	135.50	135.90	569
11 Mar 13	136.39999 -0.80	136.70	135.50	135.90	3,135
08 Mar 13	137.20000 +2.35	137.20	135.00	135.00	1,379
07 Mar 13	134.85001 -0.55	135.20	134.85	135.10	1,055
06 Mar 13	135.39999 +0.90	135.55	134.25	135.55	1,733
05 Mar 13	134.50000 +2.65	134.50	132.75	132.75	1,665
04 Mar 13	131.85001 +0.85	131.85	129.70	130.70	970
01 Mar 13	131.00000 -1.40	132.85	131.00	132.00	665
28 Feb 13	132.39999 +1.50	132.40	131.35	132.00	1,821
27 Feb 13	130.89999 -0.15	131.55	130.00	131.55	1,445
26 Feb 13	131.05000 -2.75	131.85	130.25	130.70	1,622
25 Feb 13	133.80000 +1.75	135.00	133.05	133.45	2,043
22 Feb 13	132.05000 +1.80	132.65	131.30	131.90	710
21 Feb 13	130.25000 -2.70	131.85	128.00	131.85	4,305
20 Feb 13	132.95000 -1.15	134.20	132.95	133.60	940
19 Feb 13	134.10001 +2.15	134.25	132.00	132.55	1,806
18 Feb 13	131.95000 -1.25	132.55	131.70	132.55	1,226
15 Feb 13	133.20000 +1.10	134.00	131.30	132.00	1,631
14 Feb 13	132.10001 -1.90	133.65	132.00	133.45	2,810
13 Feb 13	134.00000 +1.35	134.20	132.65	134.20	3,889
12 Feb 13	132.64999 +1.70	132.85	131.20	131.20	692
11 Feb 13	130.95000 -2.05	132.70	130.95	132.70	1,474
08 Feb 13	133.00000 +1.25	133.00	130.70	131.30	2,196
07 Feb 13	131.75000 -0.45	132.65	130.65	131.25	3,566
06 Feb 13	132.20000 -3.25	134.80	131.40	134.80	4,419
05 Feb 13	135.45000 +0.95	135.70	134.40	135.15	3,152
04 Feb 13	134.50000 -4.20	139.85	134.30	139.85	3,737
01 Feb 13	138.70000 -1.85	140.85	136.20	136.90	4,187
31 Jan 13	140.55000 +1.30	140.55	138.70	140.20	996
30 Jan 13	139.25000 -0.80	141.05	138.65	141.05	1,127
29 Jan 13	140.05000 +0.05	140.60	140.00	140.00	422
28 Jan 13	140.00000 -0.70	141.30	140.00	141.00	503
25 Jan 13	140.70000 +0.40	140.70	139.50	139.55	2,426
24 Jan 13	140.30000 +2.25	140.45	138.65	138.65	225
23 Jan 13	138.05000 -0.90	139.70	137.20	139.55	877
22 Jan 13	138.95000 -0.35	140.90	138.95	140.65	1,536
21 Jan 13	139.30000 -2.70	140.00	138.00	139.90	1,316
18 Jan 13	142.00000 +1.25	143.15	142.00	143.00	602
17 Jan 13	140.75000 +0.20	142.35	140.20	141.00	1,090
16 Jan 13	140.55000 +1.65	140.65	138.95	139.50	4,421
15 Jan 13	138.89999 +2.40	139.00	137.70	138.50	1,695
14 Jan 13	136.50000 -1.70	137.30	135.70	137.30	2,003
11 Jan 13	138.20000 +2.20	138.20	136.90	137.10	1,042
10 Jan 13	136.00000 -1.65	138.15	135.85	138.15	4,190
09 Jan 13	137.64999 -1.35	138.95	137.40	137.75	2,064
08 Jan 13	139.00000 -0.80	141.10	138.85	139.65	1,485
07 Jan 13	139.80000 -1.55	141.90	139.70	141.90	749
04 Jan 13	141.35001 +0.30	141.55	139.80	141.15	1,015
03 Jan 13	141.05000 -1.35	142.15	141.00	141.95	1,296
02 Jan 13	142.39999 +3.60	142.40	140.55	141.00	1,580
28 Dec 12	138.80000 -1.00	140.15	138.80	139.75	545
27 Dec 12	139.80000 +0.20	139.80	138.00	138.90	5,409
21 Dec 12	139.60001 -0.75	140.50	138.25	140.50	1,360
20 Dec 12	140.35001 +0.55	140.35	139.30	139.80	2,645
19 Dec 12	139.80000 +1.25	139.80	138.05	138.05	3,730
18 Dec 12	138.55000 +1.65	138.65	137.50	137.75	2,102
17 Dec 12	136.89999 -1.00	138.60	136.90	138.20	1,123
14 Dec 12	137.89999 -0.65	138.55	137.80	138.15	2,599
13 Dec 12	138.55000 -0.40	139.25	137.30	139.25	3,635
12 Dec 12	138.95000 -1.05	139.50	138.05	139.50	1,471
11 Dec 12	140.00000 +1.00	140.00	138.25	138.45	2,426
10 Dec 12	139.00000 +1.15	139.00	136.70	137.90	3,845
07 Dec 12	137.85001 -0.80	139.15	137.40	139.15	3,628
06 Dec 12	138.64999 +1.65	139.40	137.15	137.15	1,456
05 Dec 12	137.00000 +0.60	137.15	136.10	136.20	2,700
04 Dec 12	136.39999 +0.25	136.90	135.90	136.10	617
03 Dec 12	136.14999 +0.15	137.35	135.10	135.95	1,498
30 Nov 12	136.00000 +4.35	137.65	134.50	134.50	4,298
29 Nov 12	131.64999 -0.95	134.20	131.65	133.65	3,794
28 Nov 12	132.60001 +1.60	133.50	131.60	131.60	1,291
27 Nov 12	131.00000 +1.60	131.65	130.40	131.50	2,437
26 Nov 12	129.39999 +0.40	130.80	129.40	130.20	1,197
23 Nov 12	129.00000 -0.05	130.25	128.75	128.80	2,145
22 Nov 12	129.05000 +0.30	129.30	128.70	128.70	645
21 Nov 12	128.75000 +2.30	129.00	127.90	128.70	917
20 Nov 12	126.45000 -0.15	128.80	126.45	127.15	2,406
19 Nov 12	126.60000 +2.55	126.60	124.95	124.95	463
16 Nov 12	124.05000 -0.75	126.10	123.20	125.45	3,041
15 Nov 12	124.80000 -1.00	125.60	124.80	125.60	322
14 Nov 12	125.80000 -0.75	127.20	125.80	127.20	177
13 Nov 12	126.55000 -0.10	127.75	125.50	126.10	793
12 Nov 12	126.65000 -0.40	126.95	125.95	126.35	1,009
09 Nov 12	127.05000 +1.55	127.05	124.90	124.95	1,790
08 Nov 12	125.50000 +0.75	127.20	125.50	126.35	2,308
07 Nov 12	124.75000 -3.75	130.00	124.75	130.00	3,155
06 Nov 12	128.50000 -0.60	129.75	128.50	129.30	777
05 Nov 12	129.10001 +0.40	130.55	128.25	129.65	4,768
02 Nov 12	128.70000 +0.35	129.70	128.50	128.65	1,115
01 Nov 12	128.35001 +2.60	129.35	126.60	126.60	709
31 Oct 12	125.75000 -0.80	128.25	125.75	127.30	406
30 Oct 12	126.55000 +1.75	126.65	125.10	125.10	298
29 Oct 12	124.80000 -0.80	124.80	123.50	123.95	735
26 Oct 12	125.60000 +4.50	126.05	121.40	121.40	3,740
25 Oct 12	121.10000 -0.45	123.75	121.10	122.90	376
24 Oct 12	121.55000 +0.05	122.75	120.90	122.40	1,454
23 Oct 12	121.50000 -3.30	124.30	121.50	124.20	1,664
22 Oct 12	124.80000 -1.50	126.20	124.70	126.00	1,419
19 Oct 12	126.30000 -1.90	127.15	126.25	127.05	1,797
18 Oct 12	128.20000 -0.45	128.30	126.50	127.95	10,967
17 Oct 12	128.64999 -0.75	128.65	127.05	127.85	3,181
16 Oct 12	129.39999 +6.00	129.40	121.90	121.90	6,522
15 Oct 12	123.40000 +0.05	124.35	123.20	123.40	1,296
12 Oct 12	123.35000 +0.10	124.20	122.15	122.30	3,642
11 Oct 12	123.25000 +5.25	123.80	119.30	119.55	7,615
10 Oct 12	118.00000 +0.00	119.35	118.00	118.50	1,573
09 Oct 12	118.00000 -3.20	121.00	118.00	121.00	6,244
08 Oct 12	121.20000 -0.60	121.85	120.20	121.10	2,912
05 Oct 12	121.80000 +1.95	121.80	120.05	121.10	1,446
04 Oct 12	119.85000 +0.85	120.25	119.45	120.25	1,004
03 Oct 12	119.00000 -0.70	120.00	119.00	120.00	974
02 Oct 12	119.70000 -0.30	121.50	119.70	119.90	793
01 Oct 12	120.00000 +3.00	120.25	117.50	117.75	7,546
28 Sep 12	117.00000 -1.50	120.35	116.35	120.35	6,110
27 Sep 12	118.50000 -2.55	121.90	118.50	121.90	7,184
26 Sep 12	121.05000 -1.20	122.05	119.95	122.05	4,168
25 Sep 12	122.25000 +0.05	122.30	121.35	121.50	1,454
24 Sep 12	122.20000 -1.10	122.80	121.90	122.80	1,252
21 Sep 12	123.30000 -0.95	125.30	123.20	125.30	1,768
20 Sep 12	124.25000 -1.80	125.00	124.00	124.80	1,968
19 Sep 12	126.05000 +2.15	126.05	124.35	125.00	1,556
18 Sep 12	123.90000 -0.30	124.30	122.45	123.35	3,189
17 Sep 12	124.20000 -2.10	126.60	124.00	126.60	2,487
14 Sep 12	126.30000 +2.50	127.35	126.10	126.60	3,061
13 Sep 12	123.80000 -1.20	124.60	123.75	124.60	3,209
12 Sep 12	125.00000 -4.05	128.10	124.80	125.80	2,881
11 Sep 12	129.05000 -3.45	129.05	126.10	128.50	5,515
10 Sep 12	132.50000 -0.70	133.60	132.45	132.95	1,070
07 Sep 12	133.20000 +1.30	133.90	131.45	133.05	9,297
06 Sep 12	131.89999 +3.30	132.05	129.10	129.15	1,176
05 Sep 12	128.60001 +1.20	129.20	128.30	128.35	775
04 Sep 12	127.40000 -2.90	129.95	127.40	129.95	3,372
03 Sep 12	130.30000 +0.80	131.10	129.00	129.00	602
31 Aug 12	129.50000 +0.50	129.70	128.95	128.95	4,227
30 Aug 12	129.00000 -1.00	131.05	129.00	131.05	2,433
29 Aug 12	130.00000 -1.05	132.35	129.45	132.35	1,350
28 Aug 12	131.05000 -1.25	132.80	131.05	132.55	478
27 Aug 12	132.30000 +1.15	133.10	131.50	131.50	513
24 Aug 12	131.14999 -0.10	131.15	130.10	131.00	8,459
23 Aug 12	131.25000 -2.10	133.85	131.20	133.85	2,437
22 Aug 12	133.35001 -0.65	134.25	132.95	133.65	4,009
21 Aug 12	134.00000 +0.65	134.00	133.05	133.75	655
20 Aug 12	133.35001 +0.40	134.05	132.80	133.25	980
17 Aug 12	132.95000 +0.15	133.95	132.20	133.95	1,047
16 Aug 12	132.80000 -0.35	133.05	131.75	133.05	1,478
15 Aug 12	133.14999 -0.70	133.50	132.50	133.50	2,224
14 Aug 12	133.85001 -0.40	134.70	133.15	134.65	1,350
13 Aug 12	134.25000 +0.25	134.25	132.50	133.85	565
10 Aug 12	134.00000 +0.15	134.00	132.35	133.25	1,997
09 Aug 12	133.85001 +3.10	133.90	131.80	131.80	1,439
08 Aug 12	130.75000 -1.75	132.60	129.40	132.60	2,013
07 Aug 12	132.50000 +2.25	132.50	130.45	130.45	2,176
06 Aug 12	130.25000 +2.65	130.50	128.60	128.85	3,075
03 Aug 12	127.60000 +6.60	127.60	124.70	124.70	4,597
02 Aug 12	121.00000 -3.00	125.00	121.00	123.95	1,926
01 Aug 12	124.00000 +0.30	124.80	123.15	123.15	1,292
31 Jul 12	123.70000 -2.00	125.25	122.45	124.30	3,687
30 Jul 12	125.70000 +1.25	126.05	124.35	124.75	2,133
27 Jul 12	124.45000 -0.55	124.45	120.20	122.85	4,217
26 Jul 12	125.00000 +4.80	125.00	119.80	120.70	2,998
25 Jul 12	120.20000 +1.20	121.10	118.75	118.75	1,766
24 Jul 12	119.00000 +0.35	120.50	119.00	119.65	3,266
23 Jul 12	118.65000 -2.45	120.30	118.10	120.30	1,311
20 Jul 12	121.10000 -1.70	123.70	121.10	123.05	2,068
19 Jul 12	122.80000 +2.50	123.80	121.85	121.85	1,738
18 Jul 12	120.30000 +2.35	120.30	118.65	118.70	3,708
17 Jul 12	117.95000 +0.45	119.50	117.95	119.05	1,537
16 Jul 12	117.50000 -1.55	117.65	117.10	117.65	582
13 Jul 12	119.05000 +4.25	119.05	116.50	116.50	2,340
12 Jul 12	114.80000 -2.00	115.40	113.90	115.00	1,490
11 Jul 12	116.80000 -3.55	118.00	116.50	118.00	2,619
10 Jul 12	120.35000 +0.80	121.15	119.25	119.35	530
09 Jul 12	119.55000 -2.35	120.95	118.80	120.95	1,780
06 Jul 12	121.90000 -0.45	122.85	121.80	122.85	806
05 Jul 12	122.35000 -0.70	124.30	122.35	122.35	3,694
04 Jul 12	123.05000 +0.30	123.05	121.90	122.60	1,414
03 Jul 12	122.75000 +0.90	123.00	121.00	122.10	3,712
02 Jul 12	121.85000 +1.00	122.15	120.45	120.90	1,638
29 Jun 12	120.85000 +6.70	120.85	116.80	117.70	3,568
28 Jun 12	114.15000 -2.40	116.50	114.05	116.50	632
27 Jun 12	116.55000 +1.85	116.55	114.50	115.75	1,747
26 Jun 12	114.70000 +0.65	115.20	114.20	114.65	3,164
25 Jun 12	114.05000 -3.00	116.15	114.05	116.15	1,451
22 Jun 12	117.05000 -3.45	117.45	116.30	117.15	2,197
21 Jun 12	120.50000 -0.25	120.50	119.20	119.35	2,247
20 Jun 12	120.75000 -1.75	121.30	119.25	121.30	890
19 Jun 12	122.50000 +3.70	122.50	119.45	119.50	2,883
18 Jun 12	118.80000 -1.60	120.15	118.35	120.15	2,520
15 Jun 12	120.40000 +3.65	120.40	118.00	118.00	1,430
14 Jun 12	116.75000 -2.70	118.10	116.10	118.10	1,070
13 Jun 12	119.45000 +0.00	120.00	118.80	120.00	694
12 Jun 12	119.45000 -2.05	120.90	118.60	120.90	714
11 Jun 12	121.50000 +2.45	123.00	121.50	122.05	1,372
08 Jun 12	119.05000 -2.05	120.40	118.55	119.95	2,449
07 Jun 12	121.10000 +4.70	122.25	119.55	119.55	2,064
06 Jun 12	116.40000 +2.90	117.20	115.75	116.20	2,704
05 Jun 12	113.50000 +1.20	113.80	112.60	112.85	827
04 Jun 12	112.30000 -0.40	112.85	111.15	112.65	7,026
01 Jun 12	112.70000 -5.85	119.15	112.65	119.05	6,464
31 May 12	118.55000 -0.15	119.70	118.55	119.20	1,725
30 May 12	118.70000 -1.80	121.80	118.70	120.90	2,027
29 May 12	120.50000 +1.80	120.75	119.35	120.00	1,626
28 May 12	118.70000 +1.70	120.15	118.70	119.30	1,419
25 May 12	117.00000 -0.50	119.00	117.00	117.65	6,832
24 May 12	117.50000 -1.85	120.50	116.85	120.50	6,693
23 May 12	119.35000 -3.50	121.80	119.35	121.80	954
22 May 12	122.85000 +1.95	122.85	121.20	122.05	1,912
21 May 12	120.90000 +1.50	121.45	120.00	120.00	4,247
18 May 12	119.40000 -2.60	121.80	119.35	121.60	2,333
17 May 12	122.00000 -1.00	122.75	122.00	122.75	964
16 May 12	123.00000 +0.55	124.90	122.90	124.25	3,370
15 May 12	122.45000 +1.05	123.75	120.70	122.85	1,529
14 May 12	121.40000 -1.90	122.15	119.85	122.15	1,494
11 May 12	123.30000 +1.00	123.35	122.05	122.15	1,903
10 May 12	122.30000 -1.70	125.50	122.30	125.50	4,506
09 May 12	124.00000 +0.60	124.15	122.50	122.95	1,590
08 May 12	123.40000 -3.80	125.90	123.40	125.65	2,176
07 May 12	127.20000 +1.30	127.20	123.55	123.90	2,353
04 May 12	125.90000 -3.55	128.55	125.80	128.55	917
03 May 12	129.45000 +1.15	130.80	129.05	129.05	1,324
02 May 12	128.30000 +3.30	128.50	126.45	126.45	2,374
30 Apr 12	125.00000 -0.95	126.65	125.00	126.55	1,772
27 Apr 12	125.95000 +1.35	126.75	122.95	122.95	782
26 Apr 12	124.60000 -0.35	124.85	124.00	124.50	1,644
25 Apr 12	124.95000 +2.45	124.95	123.35	123.35	1,554
24 Apr 12	122.50000 +2.40	123.30	120.10	120.25	2,772
23 Apr 12	120.10000 -3.20	122.40	119.60	122.40	2,140
20 Apr 12	123.30000 -0.75	124.30	122.00	122.00	2,230
19 Apr 12	124.05000 -3.45	128.15	122.70	126.45	10,907
18 Apr 12	127.50000 -2.15	129.70	127.50	129.25	2,540
17 Apr 12	129.64999 -0.90	130.00	129.15	129.15	804
16 Apr 12	130.55000 +3.10	130.80	127.50	127.50	838
13 Apr 12	127.45000 -1.70	130.35	127.45	130.35	1,383
12 Apr 12	129.14999 +2.00	129.50	127.90	128.40	1,615
11 Apr 12	127.15000 +1.15	127.70	124.55	125.70	999
10 Apr 12	126.00000 -3.20	128.25	126.00	127.95	1,093
05 Apr 12	129.20000 +2.60	129.50	127.80	128.35	2,127
04 Apr 12	126.60000 -4.60	130.30	126.60	130.30	2,463
03 Apr 12	131.20000 +1.30	132.00	131.20	131.40	525
02 Apr 12	129.89999 +1.15	131.30	129.90	129.90	1,154
30 Mar 12	128.75000 +2.20	128.90	127.25	127.55	1,447
29 Mar 12	126.55000 -3.85	129.70	125.50	129.45	1,676
28 Mar 12	130.39999 -0.25	131.45	130.40	131.40	2,778
27 Mar 12	130.64999 +1.30	132.25	130.45	132.25	1,874
26 Mar 12	129.35001 +1.20	129.65	128.45	129.40	2,689
23 Mar 12	128.14999 -1.25	128.65	127.40	128.30	3,137
22 Mar 12	129.39999 -3.00	132.20	129.00	132.20	4,396
21 Mar 12	132.39999 +0.30	133.25	131.90	132.15	1,527
20 Mar 12	132.10001 -2.50	133.75	131.30	133.75	1,500
19 Mar 12	134.60001 -1.65	134.90	134.05	134.90	2,375
16 Mar 12	136.25000 +1.25	136.65	134.85	134.90	2,316
15 Mar 12	135.00000 +1.30	135.00	133.60	133.60	1,395
14 Mar 12	133.70000 -0.70	135.05	133.70	135.00	5,735
13 Mar 12	134.39999 +2.05	134.50	133.20	133.20	2,059
12 Mar 12	132.35001 +2.90	133.05	129.60	129.60	1,847
09 Mar 12	129.45000 -0.45	130.20	129.10	129.60	743
08 Mar 12	129.89999 +4.05	129.90	127.25	127.25	645
07 Mar 12	125.85000 +0.20	126.65	125.60	125.70	2,441
06 Mar 12	125.65000 -2.40	127.55	125.15	127.55	1,728
05 Mar 12	128.05000 -1.45	128.95	127.90	128.95	1,397
02 Mar 12	129.50000 +1.20	129.65	128.60	129.00	2,361
01 Mar 12	128.30000 +1.50	129.00	127.10	127.10	1,679
29 Feb 12	126.80000 -0.20	127.10	126.30	127.00	843
28 Feb 12	127.00000 +1.45	127.00	124.75	125.05	615
27 Feb 12	125.55000 -1.10	126.00	124.10	126.00	2,634
24 Feb 12	126.65000 -1.30	127.85	126.65	127.85	130
23 Feb 12	127.95000 +2.40	127.95	125.75	126.10	19,661
22 Feb 12	125.55000 -1.90	126.90	125.55	126.45	18,327
21 Feb 12	127.45000 +0.65	127.65	126.50	126.70	1,527
20 Feb 12	126.80000 +0.30	127.00	126.15	126.15	559
17 Feb 12	126.50000 +1.00	126.50	125.70	126.35	2,301
16 Feb 12	125.50000 -1.40	125.65	124.65	125.65	1,845
15 Feb 12	126.90000 +2.55	127.25	126.00	126.00	3,058
14 Feb 12	124.35000 +0.80	125.10	123.95	125.10	1,191
13 Feb 12	123.55000 +0.00	124.85	123.55	124.80	816
10 Feb 12	123.55000 -0.30	124.05	123.00	123.10	1,141
09 Feb 12	123.85000 -0.25	124.55	123.40	124.20	5,995
08 Feb 12	124.10000 -0.30	126.05	123.55	126.05	2,297
07 Feb 12	124.40000 -4.60	125.75	123.50	125.75	9,547
06 Feb 12	129.00000 +0.05	129.00	127.35	128.70	1,713
03 Feb 12	128.95000 +4.00	129.05	123.55	124.30	1,688
02 Feb 12	124.95000 -1.05	127.75	124.95	127.75	545
01 Feb 12	126.00000 +2.95	126.70	122.85	124.30	5,473
31 Jan 12	123.05000 +1.40	123.85	121.95	121.95	1,287
30 Jan 12	121.65000 -1.20	122.00	121.00	121.70	750
27 Jan 12	122.85000 -0.60	124.25	122.75	123.45	1,060
26 Jan 12	123.45000 +2.45	123.55	121.50	121.50	3,528
25 Jan 12	121.00000 +1.00	121.50	120.70	120.70	170
24 Jan 12	120.00000 -0.50	120.15	119.70	120.15	193
23 Jan 12	120.50000 +0.50	120.65	119.50	120.50	988
20 Jan 12	120.00000 -0.50	120.30	119.75	120.10	552
19 Jan 12	120.50000 +2.55	122.15	118.35	118.35	3,774
18 Jan 12	117.95000 +1.15	118.40	116.50	116.90	4,080
17 Jan 12	116.80000 -0.50	117.45	116.15	117.20	4,546
16 Jan 12	117.30000 +3.40	117.30	113.25	113.25	469
13 Jan 12	113.90000 -0.95	115.30	112.45	115.05	2,373
12 Jan 12	114.85000 +1.50	115.35	114.35	114.35	447
11 Jan 12	113.35000 -0.60	115.45	113.05	115.45	555
10 Jan 12	113.95000 +4.20	115.55	112.10	112.10	3,103
09 Jan 12	109.75000 +0.85	110.80	108.80	109.25	766
06 Jan 12	108.90000 -1.85	110.85	108.90	110.35	504
05 Jan 12	110.75000 -0.25	111.20	110.70	111.05	475
04 Jan 12	111.00000 -1.55	112.05	111.00	112.00	10,518
03 Jan 12	112.55000 +0.95	112.65	111.95	112.30	2,508
02 Jan 12	111.60000 +3.40	111.90	109.65	110.00	3,149
30 Dec 11	108.20000 +1.00	108.20	108.05	108.05	78
29 Dec 11	107.20000 -0.25	107.20	106.90	107.05	167
28 Dec 11	107.45000 -1.65	108.80	107.00	107.60	1,196
27 Dec 11	109.10000 +0.30	109.40	108.70	109.40	412
23 Dec 11	108.80000 +2.15	108.80	108.80	108.80	93
22 Dec 11	106.65000 +1.80	109.45	106.65	109.20	217
21 Dec 11	104.85000 -0.20	107.00	104.85	107.00	1,676
20 Dec 11	105.05000 +1.60	106.25	104.40	104.40	1,094
19 Dec 11	103.45000 -1.00	106.85	103.45	103.55	2,858
16 Dec 11	104.45000 -0.95	105.65	104.25	105.55	384
15 Dec 11	105.40000 -2.40	106.95	103.85	106.50	1,588
14 Dec 11	107.80000 -1.95	109.40	107.80	108.85	113
13 Dec 11	109.75000 -4.05	111.25	109.75	111.25	530
12 Dec 11	113.80000 -0.15	113.80	113.25	113.25	152
09 Dec 11	113.95000 +2.25	113.95	111.00	111.00	1,296
08 Dec 11	111.70000 -2.55	115.15	111.70	115.00	336
07 Dec 11	114.25000 -1.35	117.00	114.10	117.00	2,959
06 Dec 11	115.60000 -0.20	115.80	115.20	115.80	405
05 Dec 11	115.80000 +0.10	117.05	115.80	117.05	667
02 Dec 11	115.70000 -1.25	118.15	115.70	118.15	10,596
01 Dec 11	116.95000 +0.25	117.70	115.20	116.20	337
30 Nov 11	116.70000 +4.55	116.80	110.95	111.40	2,372
29 Nov 11	112.14900 -0.35	113.55	112.15	112.30	135
28 Nov 11	112.50000 +6.90	113.30	111.30	111.30	410
25 Nov 11	105.60000 -1.40	107.25	105.40	107.25	363
24 Nov 11	107.00000 +0.00	109.40	106.70	106.95	1,205
23 Nov 11	107.00000 -1.85	108.35	106.40	106.40	1,103
22 Nov 11	108.85000 +0.85	110.70	108.85	109.75	1,441
21 Nov 11	108.00000 -5.00	111.55	108.00	111.55	1,776
18 Nov 11	113.00000 -0.75	113.15	112.00	112.45	3,426
17 Nov 11	113.75000 +0.05	114.30	112.45	114.25	1,474
16 Nov 11	113.70000 -0.15	116.00	113.35	113.35	500
15 Nov 11	113.85000 -2.65	115.85	113.65	115.85	660
14 Nov 11	116.50000 -0.10	117.50	115.45	117.50	523
11 Nov 11	116.60000 +2.60	116.60	114.00	115.60	224
10 Nov 11	114.00000 -0.90	116.25	113.20	113.20	2,917
09 Nov 11	114.90000 -2.30	116.75	112.90	116.75	852
08 Nov 11	117.20000 +2.60	117.20	115.30	115.30	1,071
07 Nov 11	114.60000 -1.15	114.70	112.35	114.45	1,124
04 Nov 11	115.75000 -2.60	118.75	115.25	118.75	1,133
03 Nov 11	118.35000 +0.25	120.65	115.50	115.50	1,380
02 Nov 11	118.10000 +3.30	118.25	115.00	116.75	1,158
01 Nov 11	114.80000 -6.50	118.05	114.80	116.95	798
31 Oct 11	121.30000 -1.90	121.45	119.30	121.40	3,955
28 Oct 11	123.20000 -0.15	125.25	122.85	124.50	1,995
27 Oct 11	123.35000 +5.35	124.00	121.50	121.50	2,928
26 Oct 11	118.00000 +0.65	119.80	117.20	117.20	37,680
25 Oct 11	117.35000 -0.05	118.10	116.30	117.00	2,418
24 Oct 11	117.40000 +2.20	117.40	116.45	116.55	1,368
21 Oct 11	115.20000 +3.20	115.45	112.30	112.55	386
20 Oct 11	112.00000 -1.35	113.30	111.00	111.00	288
19 Oct 11	113.35000 -0.65	115.10	112.85	115.10	1,353
18 Oct 11	114.00000 +0.00	114.00	111.45	112.25	2,508
17 Oct 11	114.00000 -0.75	116.00	113.85	115.55	547
14 Oct 11	114.75000 +1.65	115.20	114.15	114.15	338
13 Oct 11	113.10000 -0.90	114.65	113.10	113.60	3,947
12 Oct 11	114.00000 +4.00	114.50	108.65	110.00	2,737
11 Oct 11	110.00000 +0.00	110.05	108.55	109.50	1,486
10 Oct 11	110.00000 +3.40	110.00	107.55	107.55	826
07 Oct 11	106.60000 +2.30	106.90	104.85	105.35	1,577
06 Oct 11	104.30000 +1.75	105.20	103.45	104.15	2,393
05 Oct 11	102.55000 +5.34	102.90	99.08	100.60	1,948
04 Oct 11	97.21000 +0.41	97.55	94.27	96.62	6,686
03 Oct 11	96.80000 -3.03	97.30	94.85	97.30	2,208
30 Sep 11	99.83000 -2.92	100.85	98.38	100.85	3,312
29 Sep 11	102.75000 -6.65	108.85	102.75	108.40	882
28 Sep 11	109.40000 +0.45	110.70	108.50	108.50	885
27 Sep 11	108.95000 +5.50	108.95	107.05	107.10	579
26 Sep 11	103.45000 -1.75	107.00	103.40	103.95	1,678
23 Sep 11	105.20000 -1.60	108.00	102.65	108.00	19,013
22 Sep 11	106.80000 -8.20	109.90	106.10	109.90	1,437
21 Sep 11	115.00000 -0.75	115.90	115.00	115.50	328
20 Sep 11	115.75000 +4.70	115.75	111.50	111.50	681
19 Sep 11	111.05000 -5.75	112.30	111.05	112.30	484
16 Sep 11	116.80000 +1.80	116.80	115.20	116.70	1,085
15 Sep 11	115.00000 +5.00	115.40	113.00	113.10	765
14 Sep 11	110.00000 +0.40	111.95	108.45	108.45	1,105
13 Sep 11	109.60000 +2.05	109.60	105.90	108.35	644
12 Sep 11	107.55000 -3.55	108.20	107.35	108.20	774
09 Sep 11	111.10000 -4.50	114.95	110.90	114.95	2,503
08 Sep 11	115.60000 +1.50	115.60	113.70	114.20	1,514
07 Sep 11	114.10000 +5.70	114.10	112.85	112.85	795
06 Sep 11	108.40000 -0.95	111.30	108.00	109.60	2,979
05 Sep 11	109.35000 -5.55	112.05	109.10	112.05	3,397
02 Sep 11	114.90000 -4.10	116.95	114.65	116.95	619
01 Sep 11	119.00000 +1.50	119.50	117.10	119.25	2,137
31 Aug 11	117.50000 +3.55	117.50	114.80	114.80	1,410
30 Aug 11	113.95000 -0.35	114.55	113.00	114.50	971
29 Aug 11	114.30000 +2.75	114.30	112.55	112.55	1,279
26 Aug 11	111.55000 +1.40	111.55	111.00	111.55	452
25 Aug 11	110.15000 -0.10	113.65	110.15	112.10	2,422
24 Aug 11	110.25000 +1.25	111.05	109.25	110.90	1,310
23 Aug 11	109.00000 +1.80	109.55	107.65	108.70	1,086
22 Aug 11	107.20000 -2.35	109.35	106.00	106.15	642
19 Aug 11	109.55000 -1.90	109.55	105.55	108.50	1,130
18 Aug 11	111.45000 -6.10	114.40	109.55	114.40	2,460
17 Aug 11	117.55000 +3.75	117.85	116.85	117.35	1,423
16 Aug 11	113.80000 -2.30	115.25	113.80	115.10	1,392
15 Aug 11	116.10000 +1.35	116.45	114.30	116.45	1,490
12 Aug 11	114.75000 +3.65	115.00	111.35	111.60	2,519
11 Aug 11	111.10000 +3.60	111.30	105.80	109.30	3,855
10 Aug 11	107.50000 -3.35	114.00	107.50	112.90	10,244
09 Aug 11	110.85000 +2.85	110.85	102.45	107.25	9,166
08 Aug 11	108.00000 -7.00	116.55	107.65	113.85	7,410
05 Aug 11	115.00000 -0.80	119.20	110.95	111.60	9,189
04 Aug 11	115.80000 -6.05	122.70	115.60	122.55	7,188
03 Aug 11	121.85000 -1.05	122.25	120.00	120.70	8,643
02 Aug 11	122.90000 -4.45	126.45	122.90	126.45	8,470
01 Aug 11	127.35000 +1.05	131.65	127.35	129.35	2,158
29 Jul 11	126.30000 -1.85	128.80	125.50	127.45	1,015
28 Jul 11	128.14999 -1.35	129.55	127.05	129.55	927
27 Jul 11	129.50000 +0.70	132.10	129.20	129.80	4,532
26 Jul 11	128.80000 -1.45	129.80	128.30	128.95	920
25 Jul 11	130.25000 +1.95	130.80	128.75	128.75	2,251
22 Jul 11	128.30000 -1.20	129.65	128.20	129.35	2,030
21 Jul 11	129.50000 +3.25	129.50	126.50	126.60	2,757
20 Jul 11	126.25000 +3.40	126.30	123.70	124.05	2,080
19 Jul 11	122.85000 +0.65	123.55	122.25	122.80	763
18 Jul 11	122.20000 -1.90	123.95	121.40	123.75	2,496
15 Jul 11	124.10000 -0.15	125.20	124.00	124.00	1,874
14 Jul 11	124.25000 -1.15	125.45	124.25	124.80	1,252
13 Jul 11	125.40000 +2.30	125.80	122.80	123.00	1,407
12 Jul 11	123.10000 -1.15	123.10	119.75	121.75	3,501
11 Jul 11	124.25000 -0.75	126.35	123.75	125.80	2,704
08 Jul 11	125.00000 -3.80	129.75	125.00	129.50	3,007
07 Jul 11	128.80000 +2.70	129.35	127.20	127.30	2,936
06 Jul 11	126.10000 -1.40	127.50	125.90	127.45	1,616
05 Jul 11	127.50000 +1.45	128.05	124.90	125.40	7,253
04 Jul 11	126.05000 +0.05	127.05	125.60	125.60	1,597
01 Jul 11	126.00000 +1.00	126.40	124.00	124.00	1,864
30 Jun 11	125.00000 +2.00	125.00	121.85	122.55	2,966
29 Jun 11	123.00000 +2.50	123.00	121.20	121.20	1,217
28 Jun 11	120.50000 +3.45	120.70	117.80	117.80	1,001
27 Jun 11	117.05000 -0.95	117.05	115.25	116.90	6,680
24 Jun 11	118.00000 +2.15	118.20	116.95	117.05	781
23 Jun 11	115.85000 -2.75	116.40	113.65	116.40	1,401
22 Jun 11	118.60000 +3.35	118.80	115.60	116.35	2,504
21 Jun 11	115.25000 +2.15	115.25	113.70	113.70	1,483
20 Jun 11	113.10000 +0.15	113.75	112.10	113.00	999
17 Jun 11	112.95000 -0.05	114.05	111.00	112.50	2,629
16 Jun 11	113.00000 -1.65	114.20	112.00	114.00	1,887
15 Jun 11	114.65000 -2.55	117.30	114.35	117.30	533
14 Jun 11	117.20000 +1.50	117.25	116.85	116.85	344
13 Jun 11	115.70000 +1.10	115.70	114.80	114.80	81
10 Jun 11	114.60000 -1.90	117.10	114.60	116.90	386
09 Jun 11	116.50000 +0.10	116.90	114.85	115.70	812
08 Jun 11	116.40000 -1.35	117.25	116.10	116.45	748
07 Jun 11	117.75000 +0.05	117.75	117.55	117.65	282
06 Jun 11	117.70000 -0.35	117.75	117.35	117.75	140
03 Jun 11	118.05000 -0.45	119.25	117.85	118.50	3,823
02 Jun 11	118.50000 -1.80	119.10	118.50	119.10	250
01 Jun 11	120.30000 -0.30	121.35	120.30	121.00	723
31 May 11	120.60000 +3.05	120.60	119.55	119.70	477
30 May 11	117.55000 +2.55	119.15	117.55	118.30	1,029
27 May 11	115.00000 -1.25	119.10	115.00	118.95	1,956
26 May 11	116.25000 -1.20	118.00	115.90	118.00	523
25 May 11	117.45000 -0.05	117.70	116.70	117.00	571
24 May 11	117.50000 +1.65	117.90	116.80	117.20	376
23 May 11	115.85000 -3.10	117.70	115.85	117.70	3,503
20 May 11	118.95000 -1.60	120.00	118.95	119.70	8,317
19 May 11	120.55000 +0.55	120.55	118.50	120.15	456
18 May 11	120.00000 +1.05	120.55	119.00	119.20	406
17 May 11	118.95000 -1.30	120.50	118.45	120.50	344
16 May 11	120.25000 -0.10	120.80	119.80	120.00	1,806
13 May 11	120.35000 -0.45	122.20	120.35	121.50	1,062
12 May 11	120.80000 -2.65	121.80	120.20	121.25	2,041
11 May 11	123.45000 +2.90	124.00	121.00	121.00	2,178
10 May 11	120.55000 +2.25	121.20	119.10	119.10	2,378
09 May 11	118.30000 -2.25	120.80	118.30	120.00	655
06 May 11	120.55000 +2.80	121.00	117.80	118.60	2,615
05 May 11	117.75000 +0.00	119.00	117.10	118.30	2,546
04 May 11	117.75000 -2.45	120.30	117.65	120.30	3,020
03 May 11	120.20000 -0.70	120.40	119.00	120.05	2,097
02 May 11	120.90000 -0.70	122.05	120.70	122.05	1,178
29 Apr 11	121.60000 +1.35	121.60	120.00	120.45	2,735
28 Apr 11	120.25000 +1.00	120.50	119.75	120.25	1,907
27 Apr 11	119.25000 -0.70	120.10	118.85	119.65	1,660
26 Apr 11	119.95000 +0.65	119.95	118.45	118.45	1,324
21 Apr 11	119.30000 +2.20	119.30	118.00	118.00	1,741
20 Apr 11	117.10000 +1.85	118.20	116.10	116.10	1,494
19 Apr 11	115.25000 +5.70	116.00	113.20	113.20	1,609
18 Apr 11	109.55000 -2.15	112.35	109.15	112.35	17,040
15 Apr 11	111.70000 +1.25	112.55	111.10	111.65	1,065
14 Apr 11	110.45000 -0.80	111.50	110.20	110.20	634
13 Apr 11	111.25000 +1.80	111.55	109.60	109.60	766
12 Apr 11	109.45000 -1.90	110.20	109.45	110.20	766
11 Apr 11	111.35000 +0.70	111.55	110.70	110.70	494
08 Apr 11	110.65000 -1.70	113.30	110.65	113.30	1,651
07 Apr 11	112.35000 -1.95	114.55	112.30	114.55	1,001
06 Apr 11	114.30000 +1.95	114.55	114.00	114.55	493
05 Apr 11	112.35000 +0.45	112.35	111.70	112.25	1,511
04 Apr 11	111.90000 -0.55	112.75	111.45	112.60	1,876
01 Apr 11	112.45000 +0.25	112.75	112.25	112.65	1,954
31 Mar 11	112.20000 +0.85	113.00	111.90	111.90	880
30 Mar 11	111.35000 +1.60	112.15	111.35	111.45	468
29 Mar 11	109.75000 -1.10	110.85	109.40	110.85	379
28 Mar 11	110.85000 +0.75	111.15	110.20	110.20	1,394
25 Mar 11	110.10000 +0.20	110.50	109.45	110.50	1,532
24 Mar 11	109.90000 +2.25	110.15	107.80	107.80	1,485
23 Mar 11	107.65000 -1.35	109.25	107.65	108.60	972
22 Mar 11	109.00000 +0.05	110.70	109.00	109.55	4,738
21 Mar 11	108.95000 +3.20	109.20	106.65	106.65	6,243
18 Mar 11	105.75000 +2.30	106.40	104.55	104.55	1,763
17 Mar 11	103.45000 +2.10	103.70	99.80	101.70	2,944
16 Mar 11	101.35000 -3.30	105.65	101.35	104.55	3,708
15 Mar 11	104.65000 -1.75	105.05	98.00	102.70	11,423
14 Mar 11	106.40000 -3.85	107.50	105.35	107.05	9,209
11 Mar 11	110.25000 -2.55	111.75	110.20	111.75	1,471
10 Mar 11	112.80000 -1.80	114.65	112.80	114.55	3,263
09 Mar 11	114.60000 +0.80	115.80	113.95	114.15	1,479
08 Mar 11	113.80000 -1.00	114.30	113.00	113.95	1,577
07 Mar 11	114.80000 +3.30	114.80	110.00	110.00	6,122
04 Mar 11	111.50000 -1.95	113.90	111.50	113.15	1,034
03 Mar 11	113.45000 -0.40	114.00	113.05	113.80	3,077
02 Mar 11	113.85000 -1.05	113.90	112.20	113.90	2,299
01 Mar 11	114.90000 +0.30	117.60	114.90	116.75	914
28 Feb 11	114.60000 +0.30	114.95	113.50	113.50	3,490
25 Feb 11	114.30000 +3.00	114.40	111.30	111.85	1,883
24 Feb 11	111.30000 -1.95	112.25	110.85	112.05	1,515
23 Feb 11	113.25000 -2.00	114.25	112.30	114.15	6,924
22 Feb 11	115.25000 -0.45	115.25	113.80	114.35	987
21 Feb 11	115.70000 -0.40	116.00	115.00	115.95	18,388
18 Feb 11	116.10000 -1.30	116.75	116.10	116.70	1,115
17 Feb 11	117.40000 -0.35	117.60	116.25	117.40	2,831
16 Feb 11	117.75000 -0.10	118.70	116.50	118.10	3,908
15 Feb 11	117.85000 -1.50	119.05	117.70	119.05	966
14 Feb 11	119.35000 -0.65	120.50	119.35	120.50	1,260
11 Feb 11	120.00000 +1.35	120.20	116.90	119.15	3,879
10 Feb 11	118.65000 +0.10	118.80	116.70	118.40	6,418
09 Feb 11	118.55000 -1.15	120.90	118.05	119.60	2,919
08 Feb 11	119.70000 +3.50	119.70	115.55	115.85	6,957
07 Feb 11	116.20000 +3.00	116.45	114.75	114.75	3,707
04 Feb 11	113.20000 -3.50	115.65	113.20	113.80	4,070
03 Feb 11	116.70000 +0.40	116.70	114.90	114.90	654
02 Feb 11	116.30000 -0.05	117.00	115.05	116.30	1,125
01 Feb 11	116.35000 +2.05	116.35	115.55	116.20	410
31 Jan 11	114.30000 -0.95	114.30	112.95	113.50	1,883
28 Jan 11	115.25000 +0.35	115.70	114.50	115.15	1,072
27 Jan 11	114.90000 -1.50	116.90	114.90	115.80	829
26 Jan 11	116.40000 +0.10	116.50	115.95	116.05	175
25 Jan 11	116.30000 +2.75	116.55	114.15	114.15	406
24 Jan 11	113.55000 +0.70	113.55	111.75	112.75	4,134
21 Jan 11	112.85000 +0.50	113.90	112.25	113.30	2,350
20 Jan 11	112.35000 -1.80	114.60	110.80	114.60	4,413
19 Jan 11	114.15000 -4.15	119.35	114.15	119.35	2,397
18 Jan 11	118.30000 +1.35	119.30	118.05	118.05	13,310
17 Jan 11	116.95000 +0.10	118.20	116.50	118.15	2,924
14 Jan 11	116.85000 -2.35	117.85	115.75	117.85	3,282
13 Jan 11	119.20000 -1.35	120.80	118.80	120.80	1,792
12 Jan 11	120.55000 -1.55	122.30	119.85	122.00	918
11 Jan 11	122.10000 +3.85	122.10	119.45	119.45	638
10 Jan 11	118.25000 -1.55	118.70	116.90	118.35	2,149
07 Jan 11	119.80000 -2.10	121.10	119.60	121.10	2,119
06 Jan 11	121.90000 +3.10	122.55	120.40	120.40	497
05 Jan 11	118.80000 -2.70	120.75	117.75	120.50	4,709
04 Jan 11	121.50000 -2.75	124.25	121.50	124.25	1,339
03 Jan 11	124.25000 -0.10	125.10	123.85	124.45	2,197
30 Dec 10	124.35000 -1.15	125.90	124.35	125.90	851
29 Dec 10	125.50000 +0.60	125.95	125.25	125.25	899
28 Dec 10	124.90000 -1.05	126.55	124.90	126.55	767
27 Dec 10	125.95000 -1.55	127.15	124.95	127.15	738
23 Dec 10	127.50000 -0.40	127.60	127.15	127.60	1,336
22 Dec 10	127.90000 +2.40	129.00	124.55	124.55	4,354
21 Dec 10	125.50000 +2.00	125.50	124.10	124.40	1,079
20 Dec 10	123.50000 -0.10	124.80	123.50	124.15	2,031
17 Dec 10	123.60000 +0.85	124.40	123.50	123.95	1,295
16 Dec 10	122.75000 +0.80	122.75	121.55	121.70	309
15 Dec 10	121.95000 -1.40	122.90	120.80	122.90	657
14 Dec 10	123.35000 +0.55	123.70	122.85	123.50	2,413
13 Dec 10	122.80000 +0.90	123.00	122.05	122.05	1,273
10 Dec 10	121.90000 +2.40	122.30	121.65	121.75	470
09 Dec 10	119.50000 -2.30	123.75	119.50	123.70	774
08 Dec 10	121.80000 -2.55	123.80	121.80	123.80	1,178
07 Dec 10	124.35000 +2.75	125.90	122.00	122.00	2,048
06 Dec 10	121.60000 -0.35	121.85	120.30	121.70	2,212
03 Dec 10	121.95000 +0.60	123.80	120.70	123.35	2,474
02 Dec 10	121.35000 +3.05	121.65	119.05	119.50	4,159
01 Dec 10	118.30000 +1.00	118.90	117.75	118.90	1,391
30 Nov 10	117.30000 -0.40	118.15	116.55	116.55	1,445
29 Nov 10	117.70000 -2.95	122.00	117.25	120.00	3,884
26 Nov 10	120.65000 -0.35	120.95	119.30	120.20	1,664
25 Nov 10	121.00000 +1.95	121.00	119.10	119.10	502
24 Nov 10	119.05000 +1.65	119.30	116.05	117.30	982
23 Nov 10	117.40000 -2.40	120.95	117.40	119.65	3,295
22 Nov 10	119.80000 +1.50	121.75	119.10	119.60	3,434
19 Nov 10	118.30000 +0.90	118.60	118.10	118.20	1,250
18 Nov 10	117.40000 +2.35	117.55	116.65	116.65	258
17 Nov 10	115.05000 -0.75	115.70	114.60	114.90	1,241
16 Nov 10	115.80000 -1.15	117.10	115.80	116.50	1,097
15 Nov 10	116.95000 -0.20	116.95	115.35	116.20	1,805
12 Nov 10	117.15000 -0.60	117.80	114.90	115.60	984
11 Nov 10	117.75000 +1.00	117.75	116.10	117.35	4,117
10 Nov 10	116.75000 -1.35	118.00	116.40	117.70	1,169
09 Nov 10	118.10000 -0.40	119.10	118.00	118.70	2,315
08 Nov 10	118.50000 -1.00	118.70	118.00	118.50	5,633
05 Nov 10	119.50000 +0.15	120.00	119.00	119.45	2,194
04 Nov 10	119.35000 +3.20	119.50	118.00	118.00	7,194
03 Nov 10	116.15000 +1.30	117.15	114.80	115.40	1,526
02 Nov 10	114.85000 +1.75	115.00	113.15	113.15	1,292
01 Nov 10	113.10000 +0.10	114.10	112.30	113.75	1,218
29 Oct 10	113.00000 +1.00	113.55	111.95	111.95	1,906
28 Oct 10	112.00000 -0.05	113.45	112.00	112.65	1,333
27 Oct 10	112.05000 -0.40	113.95	111.60	111.60	1,229
26 Oct 10	112.45000 -3.65	115.65	111.60	115.65	4,346
25 Oct 10	116.10000 +2.80	119.25	115.80	116.15	4,076
22 Oct 10	113.30000 -0.90	113.75	112.85	113.65	3,097
21 Oct 10	114.20000 +5.20	114.20	108.80	108.80	2,614
20 Oct 10	109.00000 +0.25	109.45	107.75	108.90	843
19 Oct 10	108.75000 -2.65	111.45	108.50	111.30	3,139
18 Oct 10	111.40000 -0.30	111.55	109.85	110.80	3,636
15 Oct 10	111.70000 +0.15	112.85	110.80	112.85	1,236
14 Oct 10	111.55000 +1.15	111.65	110.20	111.50	1,801
13 Oct 10	110.40000 +0.45	111.20	110.40	111.20	894
12 Oct 10	109.95000 -0.70	110.00	108.35	109.55	11,964
11 Oct 10	110.65000 +1.00	111.05	109.90	110.10	720
08 Oct 10	109.65000 -0.45	110.00	109.50	109.90	2,362
07 Oct 10	110.10000 +0.30	111.00	109.25	109.25	2,593
06 Oct 10	109.80000 +2.40	109.80	108.30	108.70	1,227
05 Oct 10	107.40000 +1.90	107.40	105.60	106.05	804
04 Oct 10	105.50000 -0.70	105.75	104.85	105.75	785
01 Oct 10	106.20000 -2.95	107.95	105.85	107.95	1,141
30 Sep 10	109.15000 +2.05	109.15	106.00	107.00	1,645
29 Sep 10	107.10000 +0.45	107.20	106.60	107.00	1,762
28 Sep 10	106.65000 +2.50	106.65	103.00	104.00	1,064
27 Sep 10	104.15000 -1.85	106.45	104.15	105.60	640
24 Sep 10	106.00000 +4.00	106.00	102.00	102.20	701
23 Sep 10	102.00000 -0.50	102.90	101.10	102.90	1,569
22 Sep 10	102.50000 -2.65	104.90	102.50	104.85	4,083
21 Sep 10	105.15000 +2.05	105.15	104.15	104.50	1,948
20 Sep 10	103.10000 +2.90	103.10	101.60	101.60	2,431
17 Sep 10	100.20000 -1.15	101.85	100.10	101.85	2,966
16 Sep 10	101.35000 +0.05	101.50	100.80	101.50	1,868
15 Sep 10	101.30000 +0.00	101.80	100.85	101.25	1,866
14 Sep 10	101.30000 +1.10	101.30	99.73	100.15	3,811
13 Sep 10	100.20000 +0.94	100.45	99.57	99.57	2,435
10 Sep 10	99.26000 +0.80	99.26	98.19	98.19	2,080
09 Sep 10	98.46000 -0.01	98.65	98.46	98.65	77
08 Sep 10	98.47000 +1.61	98.67	97.00	97.16	1,667
07 Sep 10	96.86000 -0.33	97.12	95.86	96.27	1,226
06 Sep 10	97.19000 -1.16	98.33	97.17	98.33	352
03 Sep 10	98.35000 +2.13	98.35	96.95	97.00	1,291
02 Sep 10	96.22000 +0.59	96.84	95.47	95.47	799
01 Sep 10	95.63000 +4.99	95.63	92.00	92.00	1,784
31 Aug 10	90.64000 -0.97	90.65	89.92	90.65	1,245
30 Aug 10	91.61000 -0.06	92.23	91.01	92.18	2,205
27 Aug 10	91.67000 -0.02	91.81	90.92	91.81	1,231
26 Aug 10	91.69000 +1.28	91.69	90.88	90.95	215
25 Aug 10	90.41000 -1.14	91.80	89.34	91.34	3,263
24 Aug 10	91.55000 -1.46	91.89	91.15	91.89	1,289
23 Aug 10	93.01000 +0.80	93.35	92.95	92.95	1,201
20 Aug 10	92.21000 -1.73	93.47	91.66	93.47	1,250
19 Aug 10	93.94000 -1.19	95.86	93.63	95.59	1,207
18 Aug 10	95.13000 +0.72	95.13	93.69	94.21	955
17 Aug 10	94.41000 +0.83	94.41	94.02	94.02	757
16 Aug 10	93.58000 +0.07	93.86	93.18	93.84	853
13 Aug 10	93.51000 +0.50	93.51	93.21	93.21	820
12 Aug 10	93.01000 -0.05	93.73	92.01	93.29	1,935
11 Aug 10	93.06000 -2.66	95.57	93.06	95.57	1,290
10 Aug 10	95.72000 -1.20	96.30	95.72	96.01	756
09 Aug 10	96.92000 +1.50	96.99	96.92	96.99	1,817
06 Aug 10	95.42000 -0.85	97.00	95.42	96.80	1,058
05 Aug 10	96.27000 +1.27	96.90	95.02	95.02	1,495
04 Aug 10	95.00000 +0.86	95.00	93.34	94.25	1,792
03 Aug 10	94.14000 -0.86	95.16	94.14	95.16	612
02 Aug 10	95.00000 +0.58	95.50	93.89	93.98	5,133
30 Jul 10	94.42000 +1.56	94.42	92.00	92.61	1,765
29 Jul 10	92.86000 +0.46	93.70	92.45	92.45	780
28 Jul 10	92.40000 +0.21	93.00	92.40	93.00	418
27 Jul 10	92.19000 -2.69	94.87	92.19	94.87	2,888
26 Jul 10	94.88000 +0.59	95.00	94.50	94.73	1,101
23 Jul 10	94.29000 +1.77	94.50	93.06	93.06	1,251
22 Jul 10	92.52000 +1.58	92.83	89.31	89.31	545
21 Jul 10	90.94000 +3.10	91.37	90.76	90.76	1,488
20 Jul 10	87.84000 -0.13	88.26	87.84	87.90	2,860
19 Jul 10	87.97000 -1.49	89.36	87.97	88.98	1,733
16 Jul 10	89.46000 -1.43	92.26	89.46	91.48	1,315
15 Jul 10	90.89000 +0.04	92.51	90.79	90.79	1,052
14 Jul 10	90.85000 -0.80	91.71	90.09	91.71	712
13 Jul 10	91.65000 +1.81	91.65	89.83	89.83	490
12 Jul 10	89.84000 +0.77	89.84	89.00	89.00	220
09 Jul 10	89.07000 +0.34	89.99	89.07	89.99	105
08 Jul 10	88.73000 +1.92	89.10	87.35	87.35	1,980
07 Jul 10	86.81000 -1.03	86.81	86.10	86.50	771
06 Jul 10	87.84000 +2.34	88.08	85.67	85.67	1,372
05 Jul 10	85.50000 +0.33	85.76	85.14	85.14	1,914
02 Jul 10	85.17000 +0.19	86.54	85.17	85.42	2,703
01 Jul 10	84.98000 -4.88	88.55	84.98	88.30	2,557
30 Jun 10	89.86000 +0.10	90.30	89.26	89.32	1,365
29 Jun 10	89.76000 -3.53	91.78	89.37	91.69	3,189
28 Jun 10	93.29000 +2.62	93.29	90.76	91.32	1,099
25 Jun 10	90.67000 -1.91	92.30	90.59	92.07	799
24 Jun 10	92.58000 -2.58	93.55	92.58	93.55	1,995
23 Jun 10	95.16000 +0.17	95.35	94.40	94.40	673
22 Jun 10	94.99000 -1.23	95.95	94.99	95.95	282
21 Jun 10	96.22000 +2.57	96.84	95.47	95.47	2,218
18 Jun 10	93.65000 +0.77	93.78	93.04	93.04	743
17 Jun 10	92.88000 +0.67	93.04	92.59	92.85	2,558
16 Jun 10	92.21000 +0.83	92.21	91.06	91.06	1,001
15 Jun 10	91.38000 -0.50	92.65	91.38	92.05	1,114
14 Jun 10	91.88000 +0.23	92.25	90.97	91.72	680
11 Jun 10	91.65000 +1.08	92.85	90.96	92.13	2,224
10 Jun 10	90.57000 +0.61	91.69	89.50	89.88	1,963
09 Jun 10	89.96000 +3.31	89.96	87.18	87.18	445
08 Jun 10	86.65000 -0.21	87.15	86.00	87.13	3,797
07 Jun 10	86.86000 -2.62	87.31	85.56	85.72	586
04 Jun 10	89.48000 +0.20	90.30	89.48	89.77	302
03 Jun 10	89.28000 +3.08	90.20	89.28	89.92	1,079
02 Jun 10	86.20000 -0.39	86.20	85.49	85.63	224
01 Jun 10	86.59000 +0.40	87.14	85.41	85.41	320
31 May 10	86.19000 +0.21	87.15	86.14	86.21	412
28 May 10	85.98000 -0.42	87.40	85.98	87.40	1,038
27 May 10	86.40000 +2.14	86.40	84.36	84.36	388
26 May 10	84.26000 +3.10	84.43	82.78	82.78	778
25 May 10	81.16000 -1.42	81.73	80.28	80.64	2,333
24 May 10	82.58000 -0.51	85.13	82.04	85.13	200
21 May 10	83.09000 +0.27	83.95	80.50	83.72	5,957
20 May 10	82.82000 -3.25	85.94	81.69	85.94	3,118
19 May 10	86.07000 -2.43	87.57	86.00	87.57	2,457
18 May 10	88.50000 +1.62	89.03	87.59	88.10	12,100
17 May 10	86.88000 -1.63	87.75	86.88	87.16	999
14 May 10	88.51000 -2.99	89.50	88.51	89.25	8,831
13 May 10	91.50000 +0.52	92.42	91.29	91.99	787
12 May 10	90.98000 +2.63	91.40	88.98	88.98	3,739
11 May 10	88.35000 +1.90	88.35	85.84	85.89	3,934
10 May 10	86.45000 +6.71	86.45	81.72	81.72	2,142
07 May 10	79.74000 -4.47	82.37	79.08	81.64	5,609
06 May 10	84.21000 -0.23	85.91	83.51	83.51	3,582
05 May 10	84.44000 -2.11	85.77	83.75	84.57	2,871
04 May 10	86.55000 -0.51	86.55	86.55	86.55	165
03 May 10	87.06000 +0.54	87.49	85.81	86.31	2,486
30 Apr 10	86.52000 -0.78	87.03	86.00	87.03	1,886
29 Apr 10	87.30000 +1.86	87.30	85.21	85.33	1,937
28 Apr 10	85.44000 -1.34	86.55	84.63	86.41	5,708
27 Apr 10	86.78000 -3.66	89.72	86.78	89.60	4,301
26 Apr 10	90.44000 +1.59	90.46	89.66	89.66	2,017
23 Apr 10	88.85000 +1.74	88.85	87.49	87.49	729
22 Apr 10	87.11000 -0.64	88.81	86.67	88.02	1,571
21 Apr 10	87.75000 -0.02	88.43	87.71	88.43	6,490
20 Apr 10	87.77000 +0.79	87.77	86.94	86.94	3,417
19 Apr 10	86.98000 -1.00	86.98	86.36	86.66	1,781
16 Apr 10	87.98000 -3.06	90.24	87.98	90.24	3,348
15 Apr 10	91.04000 +1.20	91.04	89.96	90.86	2,950
14 Apr 10	89.84000 -0.34	90.96	89.52	90.96	1,759
13 Apr 10	90.18000 +1.18	92.30	90.18	91.62	8,586
12 Apr 10	89.00000 +0.80	89.00	88.58	88.68	2,760
09 Apr 10	88.20000 +3.32	88.20	86.85	86.98	1,262
08 Apr 10	84.88000 -1.96	86.22	84.62	85.87	5,501
07 Apr 10	86.84000 -1.34	86.84	86.82	86.84	690
06 Apr 10	88.18000 +0.08	89.10	88.18	89.00	167
01 Apr 10	88.10000 +0.86	88.45	87.46	87.74	1,433
31 Mar 10	87.24000 +0.00	87.24	87.14	87.14	68
30 Mar 10	87.24000 +0.16	87.73	87.24	87.73	4,258
29 Mar 10	87.08000 -0.66	87.62	86.82	87.48	891
26 Mar 10	87.74000 +0.56	87.76	87.16	87.32	879
25 Mar 10	87.18000 +0.60	87.18	86.56	86.60	1,125
24 Mar 10	86.58000 -0.66	87.40	86.58	87.40	205
23 Mar 10	87.24000 +0.84	87.82	86.66	86.66	4,350
22 Mar 10	86.40000 -0.33	86.40	85.10	86.22	370
19 Mar 10	86.73000 -0.11	87.80	86.73	87.60	505
18 Mar 10	86.84000 +0.84	87.50	86.00	86.00	5,783
17 Mar 10	86.00000 -0.88	86.96	85.88	86.74	8,144
16 Mar 10	86.88000 +1.30	86.88	86.00	86.00	1,772
15 Mar 10	85.58000 -1.00	86.22	85.58	86.08	604
12 Mar 10	86.58000 +0.74	86.60	85.88	85.88	1,010
11 Mar 10	85.84000 -0.48	86.00	85.36	86.00	939
10 Mar 10	86.32000 +0.64	86.32	86.00	86.00	931
09 Mar 10	85.68000 -0.16	85.68	84.60	85.10	4,090
08 Mar 10	85.84000 -0.55	86.76	85.84	86.76	604
05 Mar 10	86.39000 +2.11	86.90	84.50	84.50	7,157
04 Mar 10	84.28000 +0.18	84.60	83.98	83.98	1,127
03 Mar 10	84.10000 +1.06	84.10	82.02	82.94	4,458
02 Mar 10	83.04000 +1.56	83.30	81.88	81.88	2,570
01 Mar 10	81.48000 +2.10	81.48	80.16	80.16	5,297
26 Feb 10	79.38000 +2.36	79.38	77.00	77.00	6,203
25 Feb 10	77.02000 -0.98	78.48	77.02	77.98	521
24 Feb 10	78.00000 -0.84	79.14	78.00	79.14	1,183
23 Feb 10	78.84000 -1.56	80.41	78.84	80.34	1,970
22 Feb 10	80.40000 +0.90	80.58	79.50	79.59	7,941
19 Feb 10	79.50000 -0.05	79.76	79.15	79.29	1,373
18 Feb 10	79.55000 +0.75	79.55	78.72	78.72	1,422
17 Feb 10	78.80000 +1.36	78.80	78.32	78.61	2,229
16 Feb 10	77.44000 +0.12	78.14	76.30	77.94	3,412
15 Feb 10	77.32000 +0.94	77.72	77.28	77.28	765
12 Feb 10	76.38000 -0.72	78.40	76.15	78.40	2,430
11 Feb 10	77.10000 -0.48	78.56	76.71	78.56	4,288
10 Feb 10	77.58000 +0.93	78.17	77.44	77.74	7,165
09 Feb 10	76.65000 +0.53	77.50	75.91	75.91	6,219
08 Feb 10	76.12000 +1.53	76.12	75.21	75.25	5,292
05 Feb 10	74.59000 -3.58	76.80	74.47	76.80	4,280
04 Feb 10	78.17000 -3.15	81.72	78.10	81.72	3,950
03 Feb 10	81.32000 +0.33	81.96	81.19	81.51	1,942
02 Feb 10	80.99000 +1.79	80.99	78.63	79.26	1,565
01 Feb 10	79.20000 -0.08	79.20	78.30	78.30	696
29 Jan 10	79.28000 +1.26	79.28	78.03	78.33	3,889
28 Jan 10	78.02000 -0.85	80.51	78.02	80.16	1,503
27 Jan 10	78.87000 +0.03	79.01	78.14	78.14	2,354
26 Jan 10	78.84000 +1.00	79.04	77.30	77.30	1,894
25 Jan 10	77.84000 +0.34	78.46	77.48	77.48	2,708
22 Jan 10	77.50000 -1.00	79.10	76.90	79.00	1,428
21 Jan 10	78.50000 -1.41	79.89	78.50	79.89	650
20 Jan 10	79.91000 -2.30	81.50	79.91	81.50	591
19 Jan 10	82.21000 +1.24	82.21	80.72	80.95	6,131
18 Jan 10	80.97000 +1.27	80.97	80.00	80.00	1,014
15 Jan 10	79.70000 -0.25	80.60	79.70	80.60	316
14 Jan 10	79.95000 -0.01	79.96	79.85	79.96	1,027
13 Jan 10	79.96000 -0.09	80.22	79.24	79.24	1,379
12 Jan 10	80.05000 -1.52	81.91	80.05	81.91	1,379
11 Jan 10	81.57000 +0.57	81.94	81.54	81.54	1,541
08 Jan 10	81.00000 +1.12	81.00	80.06	80.06	224
07 Jan 10	79.88000 +1.08	79.88	78.70	78.70	863
06 Jan 10	78.80000 +0.63	78.80	78.20	78.65	363
05 Jan 10	78.17000 -0.19	78.40	78.15	78.32	919
04 Jan 10	78.36000 +0.08	78.76	78.13	78.76	1,171
30 Dec 09	78.28000 -0.62	78.84	78.28	78.84	2,035
29 Dec 09	78.90000 +1.02	78.90	78.00	78.00	2,501
28 Dec 09	77.88000 +0.00	77.96	77.58	77.58	1,130

LVMH Moet Hennessy Louis Vuitton SE

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	387.20001 -2.65	392.65	386.15	392.55	3,448
19 Oct 26	389.85001 -7.35	390.80	386.00	390.25	3,464
16 Oct 26	397.20001 -1.15	399.40	393.65	396.20	3,777
15 Oct 26	398.35001 +8.35	398.35	391.70	394.75	14,731
14 Oct 26	390.00000 +5.90	393.15	386.35	392.45	8,977
13 Oct 26	384.10001 -0.55	386.80	375.70	383.70	10,124
12 Oct 26	384.64999 +4.20	385.80	380.45	382.40	3,297
09 Oct 26	380.45001 -1.50	385.55	379.95	385.05	2,906
08 Oct 26	381.95001 -6.30	387.60	381.55	387.05	4,555
07 Oct 26	388.25000 +3.05	388.75	380.30	381.80	5,673
06 Oct 26	385.20001 +4.10	386.25	381.85	382.35	3,589
05 Oct 26	381.10001 +2.60	382.45	377.20	379.25	8,083
02 Oct 26	378.50000 -1.30	383.45	378.35	378.45	6,722
01 Oct 26	379.79999 -10.65	386.20	379.35	386.20	8,182
30 Sep 26	390.45001 -4.10	398.30	390.30	397.00	4,999
29 Sep 26	394.54999 -4.70	399.80	394.50	399.15	3,954
28 Sep 26	399.25000 +2.45	401.10	392.55	399.30	8,273
25 Sep 26	396.79999 -0.45	401.35	395.35	400.40	4,995
24 Sep 26	397.25000 +0.40	401.75	395.95	401.10	3,165
23 Sep 26	396.85001 -5.15	409.05	396.70	405.60	5,847
22 Sep 26	402.00000 -4.50	409.30	401.95	401.95	3,812
21 Sep 26	406.50000 +3.70	408.50	400.20	403.40	2,494
18 Sep 26	402.79999 -9.20	408.50	401.75	408.40	2,783
17 Sep 26	412.00000 +1.15	415.30	410.20	411.35	1,694
16 Sep 26	410.85001 +4.15	411.35	403.40	405.65	2,216
15 Sep 26	406.70001 -10.70	413.40	405.00	413.40	3,445
14 Sep 26	417.39999 +2.00	417.40	408.00	410.85	2,120
11 Sep 26	415.39999 +7.00	419.70	408.95	409.40	3,504
10 Sep 26	408.39999 -4.95	412.10	405.80	409.90	4,028
09 Sep 26	413.35001 -13.65	422.45	408.95	421.90	10,080
08 Sep 26	427.00000 -4.05	433.10	425.75	429.35	4,120
07 Sep 26	431.04999 +1.35	432.60	423.95	426.30	2,985
04 Sep 26	429.70001 -1.30	433.75	428.00	430.15	5,503
03 Sep 26	431.00000 -8.50	435.60	426.00	435.60	7,251
02 Sep 26	439.50000 -5.95	441.95	436.00	440.25	5,227
01 Sep 26	445.45001 -7.80	454.40	442.95	454.40	5,535
31 Aug 26	453.25000 -5.35	461.00	453.25	459.05	3,740
28 Aug 26	458.60001 +10.95	461.00	451.85	451.90	3,913
27 Aug 26	447.64999 -6.35	450.95	445.50	449.55	4,249
26 Aug 26	454.00000 +3.00	457.45	452.60	454.10	1,792
25 Aug 26	451.00000 -8.40	457.65	450.60	457.65	4,143
24 Aug 26	459.39999 +6.35	459.50	451.80	452.15	3,210
21 Aug 26	453.04999 +9.50	453.05	443.00	443.30	2,300
20 Aug 26	443.54999 -11.95	455.00	443.55	453.90	3,887
19 Aug 26	455.50000 +7.50	456.95	447.30	447.85	2,209
18 Aug 26	448.00000 +1.50	449.80	446.15	446.60	3,319
17 Aug 26	446.50000 -12.10	458.30	444.90	456.30	8,667
14 Aug 26	458.60001 -1.90	462.15	457.60	461.65	2,600
13 Aug 26	460.50000 -4.45	468.10	460.50	467.10	4,244
12 Aug 26	464.95001 -13.90	473.20	460.75	473.20	4,420
11 Aug 26	478.85001 -4.00	486.30	478.50	482.10	1,634
10 Aug 26	482.85001 +2.95	487.40	479.35	482.90	1,839
07 Aug 26	479.89999 -1.85	483.00	478.50	480.65	3,558
06 Aug 26	481.75000 +2.45	487.45	481.75	485.15	3,823
05 Aug 26	479.29999 -5.40	480.55	471.85	480.35	2,991
04 Aug 26	484.70001 -2.15	484.70	475.50	483.85	3,773
03 Aug 26	486.85001 +11.90	496.00	477.75	478.60	4,691
31 Jul 26	474.95001 +1.95	477.95	471.00	471.35	1,175
30 Jul 26	473.00000 +5.10	476.80	463.80	467.55	6,065
29 Jul 26	467.89999 -2.50	486.45	465.35	480.50	13,947
28 Jul 26	470.39999 +3.85	477.75	452.00	476.70	10,405
27 Jul 26	466.54999 +4.60	468.80	463.00	468.30	5,689
24 Jul 26	461.95001 +7.45	461.95	449.80	453.15	4,548
23 Jul 26	454.50000 -20.20	467.65	453.50	467.20	10,858
22 Jul 26	474.70001 -4.45	479.15	471.00	473.80	3,450
21 Jul 26	479.14999 -8.25	486.00	477.25	482.45	3,567
20 Jul 26	487.39999 -7.65	494.30	484.60	492.90	2,921
17 Jul 26	495.04999 -7.75	500.60	491.65	500.60	1,760
16 Jul 26	502.79999 +7.50	502.80	491.35	492.80	2,003
15 Jul 26	495.29999 +12.50	498.25	482.80	494.00	2,910
14 Jul 26	482.79999 -8.20	486.15	475.70	483.55	3,170
13 Jul 26	491.00000 +1.55	493.55	487.50	488.30	2,121
10 Jul 26	489.45001 -3.60	494.90	488.25	493.85	1,573
09 Jul 26	493.04999 +8.40	493.40	486.60	486.60	1,335
08 Jul 26	484.64999 -10.85	493.65	480.25	490.15	3,504
07 Jul 26	495.50000 +4.35	502.10	495.20	497.65	2,833
06 Jul 26	491.14999 -4.35	503.40	489.65	498.35	4,272
03 Jul 26	495.50000 -2.65	496.15	490.00	495.25	1,969
02 Jul 26	498.14999 +16.65	501.70	484.65	484.65	3,941
01 Jul 26	481.50000 -2.75	483.10	472.25	480.40	3,842
30 Jun 26	484.25000 -8.20	489.95	479.05	488.80	2,471
29 Jun 26	492.45001 -3.00	495.75	488.70	493.20	1,175
26 Jun 26	495.45001 +1.35	497.50	487.40	495.40	1,905
25 Jun 26	494.10001 +0.60	499.50	487.45	489.55	2,053
24 Jun 26	493.50000 +9.65	494.65	487.85	490.70	3,108
23 Jun 26	483.85001 +2.05	484.50	476.70	476.70	4,519
22 Jun 26	481.79999 -18.20	499.05	481.80	498.85	5,495
19 Jun 26	500.00000 -12.60	515.80	500.00	514.00	6,632
18 Jun 26	512.59998 +1.90	517.00	507.00	509.20	2,121
17 Jun 26	510.70001 -9.40	525.20	509.40	519.20	2,241
16 Jun 26	520.09998 +7.00	523.40	510.40	514.50	2,736
15 Jun 26	513.09998 +2.50	535.60	513.10	535.50	5,854
12 Jun 26	510.60001 +17.55	520.90	505.20	509.80	9,089
11 Jun 26	493.04999 +5.45	508.00	488.30	488.70	9,843
10 Jun 26	487.60001 -4.65	497.50	485.65	497.50	2,278
09 Jun 26	492.25000 +9.65	496.10	480.45	482.90	9,270
08 Jun 26	482.60001 +3.50	486.80	471.15	472.45	3,451
05 Jun 26	479.10001 +5.45	484.30	477.10	477.10	4,523
04 Jun 26	473.64999 +12.20	479.90	463.00	463.00	3,221
03 Jun 26	461.45001 -13.35	473.05	461.45	473.05	2,348
02 Jun 26	474.79999 +5.30	478.65	472.00	474.40	2,562
01 Jun 26	469.50000 -10.70	482.85	465.85	475.20	4,841
29 May 26	480.20001 -1.35	490.25	480.00	484.80	7,649
28 May 26	481.54999 -2.55	485.80	474.25	477.90	3,963
27 May 26	484.10001 +14.30	492.70	475.95	476.75	6,196
26 May 26	469.79999 -8.70	476.10	469.75	474.60	1,394
25 May 26	478.50000 +5.75	480.20	474.95	475.00	1,707
22 May 26	472.75000 -0.85	480.60	470.70	480.60	2,038
21 May 26	473.60001 -0.60	480.00	469.35	473.55	4,558
20 May 26	474.20001 +12.10	479.60	459.35	460.75	4,418
19 May 26	462.10001 +6.00	465.30	455.20	455.20	2,871
18 May 26	456.10001 +0.45	460.95	444.40	448.15	3,668
15 May 26	455.64999 -5.05	457.70	453.15	457.65	2,041
14 May 26	460.70001 +8.15	462.40	454.35	455.20	2,729
13 May 26	452.54999 +0.05	453.95	445.00	451.35	2,885
12 May 26	452.50000 +0.45	460.15	450.05	451.00	2,105
11 May 26	452.04999 -21.85	470.95	450.00	470.95	4,477
08 May 26	473.89999 -4.40	477.30	471.60	474.50	2,502
07 May 26	478.29999 +4.20	492.95	476.95	476.95	2,788
06 May 26	474.10001 +23.20	479.30	456.20	456.50	5,514
05 May 26	450.89999 +5.75	453.00	443.35	443.35	2,819
04 May 26	445.14999 -6.20	454.90	443.65	449.65	9,662
30 Apr 26	451.35001 +2.95	452.90	440.50	445.20	4,244
29 Apr 26	448.39999 -8.20	452.85	446.00	452.45	4,814
28 Apr 26	456.60001 -11.45	465.00	456.60	460.65	2,181
27 Apr 26	468.04999 -3.95	473.85	466.55	473.70	1,982
24 Apr 26	472.00000 -3.05	474.10	464.80	473.75	3,275
23 Apr 26	475.04999 +1.05	477.50	468.90	470.55	2,221
22 Apr 26	474.00000 -12.15	484.50	473.80	484.50	2,976
21 Apr 26	486.14999 -4.35	497.25	486.15	488.45	5,965
20 Apr 26	490.50000 -9.05	492.45	485.55	488.35	4,607
17 Apr 26	499.54999 +15.40	503.10	483.65	486.40	6,784
16 Apr 26	484.14999 +2.35	489.50	483.60	484.10	3,073
15 Apr 26	481.79999 -0.10	483.05	468.30	471.85	6,232
14 Apr 26	481.89999 -0.10	487.30	469.00	470.95	4,834
13 Apr 26	482.00000 -1.15	482.00	473.55	475.75	2,539
10 Apr 26	483.14999 -0.65	492.80	483.00	487.20	2,950
09 Apr 26	483.79999 -15.10	489.65	476.20	489.65	4,057
08 Apr 26	498.89999 +31.95	504.90	495.85	498.30	9,775
07 Apr 26	466.95001 -3.70	481.60	465.00	473.30	4,470
02 Apr 26	470.64999 -0.30	472.30	464.15	466.50	2,203
01 Apr 26	470.95001 +8.00	476.65	466.50	476.40	3,036
31 Mar 26	462.95001 -0.55	466.80	459.70	462.00	2,057
30 Mar 26	463.50000 +7.90	463.50	454.65	456.35	3,036
27 Mar 26	455.60001 -3.45	459.50	453.65	456.60	3,738
26 Mar 26	459.04999 -3.20	464.50	457.75	460.00	3,013
25 Mar 26	462.25000 +1.10	467.60	457.95	467.30	3,137
24 Mar 26	461.14999 -5.65	472.45	457.00	471.30	4,057
23 Mar 26	466.79999 +9.35	477.65	452.05	453.00	9,397
20 Mar 26	457.45001 -3.00	467.85	453.85	467.65	6,328
19 Mar 26	460.45001 -8.55	465.05	459.20	461.30	4,738
18 Mar 26	469.00000 -3.25	477.60	465.00	476.60	6,340
17 Mar 26	472.25000 -6.95	479.80	470.85	477.85	3,742
16 Mar 26	479.20001 +5.05	480.65	468.50	477.45	7,701
13 Mar 26	474.14999 -20.75	493.05	470.90	488.05	6,725
12 Mar 26	494.89999 -5.60	497.00	490.45	495.00	3,568
11 Mar 26	500.50000 -4.10	505.00	498.00	498.85	2,160
10 Mar 26	504.60001 +7.05	510.80	500.60	508.60	3,368
09 Mar 26	497.54999 -2.95	499.80	487.60	488.20	6,874
06 Mar 26	500.50000 -4.80	511.90	497.00	507.80	2,868
05 Mar 26	505.29999 -2.60	509.70	499.00	499.45	2,794
04 Mar 26	507.89999 +5.60	508.70	499.30	504.60	4,148
03 Mar 26	502.29999 -18.50	512.40	496.40	509.50	7,853
02 Mar 26	520.79999 -23.50	528.90	516.80	519.20	4,905
27 Feb 26	544.29999 -7.80	549.80	539.10	544.50	3,921
26 Feb 26	552.09998 -0.60	557.60	550.40	550.50	1,243
25 Feb 26	552.70001 -8.80	566.00	549.50	565.90	1,777
24 Feb 26	561.50000 +3.40	565.90	552.10	555.70	2,701
23 Feb 26	558.09998 +3.60	568.90	552.20	552.90	3,748
20 Feb 26	554.50000 +23.40	558.50	544.20	545.90	5,126
19 Feb 26	531.09998 -2.60	531.60	523.50	529.90	1,593
18 Feb 26	533.70001 +5.40	534.20	523.30	528.80	1,494
17 Feb 26	528.29999 +9.40	528.50	520.20	520.40	2,946
16 Feb 26	518.90002 +4.20	525.00	518.30	519.30	3,342
13 Feb 26	514.70001 -10.10	522.40	512.80	521.40	5,487
12 Feb 26	524.79999 -0.80	534.10	524.50	532.60	3,384
11 Feb 26	525.59998 -12.40	538.20	525.60	538.20	7,519
10 Feb 26	538.00000 +2.00	543.80	527.50	542.90	5,238
09 Feb 26	536.00000 -0.70	537.00	532.50	536.50	2,249
06 Feb 26	536.70001 -1.00	537.50	528.00	533.20	2,307
05 Feb 26	537.70001 +1.80	542.00	532.60	539.80	2,686
04 Feb 26	535.90002 +7.00	537.40	528.00	528.20	4,233
03 Feb 26	528.90002 -11.10	540.00	523.30	540.00	5,028
02 Feb 26	540.00000 -7.90	547.90	540.00	547.90	2,260
30 Jan 26	547.90002 +5.10	550.90	542.00	544.60	2,450
29 Jan 26	542.79999 -0.40	551.20	541.50	542.50	4,749
28 Jan 26	543.20001 -46.50	555.30	536.00	552.70	15,993
27 Jan 26	589.70001 +0.70	595.30	584.80	588.50	3,122
26 Jan 26	589.00000 -2.20	591.80	585.60	589.80	2,328
23 Jan 26	591.20001 -4.30	596.70	587.40	593.00	3,340
22 Jan 26	595.50000 +10.50	597.70	590.30	595.50	10,497
21 Jan 26	585.00000 +14.50	586.60	576.40	580.30	4,313
20 Jan 26	570.50000 -12.60	576.30	564.00	574.50	5,732
19 Jan 26	583.09998 -25.90	589.90	580.10	587.00	6,604
16 Jan 26	609.00000 -17.10	625.20	603.50	623.70	5,097
15 Jan 26	626.09998 -11.60	642.30	622.90	638.80	2,851
14 Jan 26	637.70001 -8.70	650.70	635.70	650.50	2,148
13 Jan 26	646.40002 -2.10	652.50	644.30	646.80	3,355
12 Jan 26	648.50000 -3.30	653.70	643.30	648.30	2,066
09 Jan 26	651.79999 +16.70	654.00	638.90	638.90	3,588
08 Jan 26	635.09998 +6.10	636.60	622.60	623.20	1,890
07 Jan 26	629.00000 -15.20	639.30	620.20	638.40	3,786
06 Jan 26	644.20001 +1.80	647.00	632.00	638.40	2,605
05 Jan 26	642.40002 +0.80	647.70	635.70	641.40	3,031
02 Jan 26	641.59998 +4.70	646.10	639.20	641.80	2,450
30 Dec 25	636.90002 +3.50	637.40	631.00	631.00	1,294
29 Dec 25	633.40002 +5.90	635.70	629.20	632.70	3,011
23 Dec 25	627.50000 +0.00	630.20	625.60	625.60	683
22 Dec 25	627.50000 -4.50	634.50	626.60	631.90	1,128
19 Dec 25	632.00000 -4.40	639.10	631.80	632.30	3,959
18 Dec 25	636.40002 +0.00	636.40	636.40	636.40	1,624
17 Dec 25	636.40002 +0.00	636.40	636.40	636.40	2,405
16 Dec 25	636.40002 +11.80	637.50	625.70	625.90	2,110
15 Dec 25	624.59998 +0.00	624.60	624.60	624.60	1,795
12 Dec 25	624.59998 -1.60	629.50	621.50	625.40	1,506
11 Dec 25	626.20001 +7.60	630.10	620.60	627.30	2,090
10 Dec 25	618.59998 +2.10	624.60	611.50	614.00	2,202
09 Dec 25	616.50000 -6.50	623.20	615.10	623.20	1,270
08 Dec 25	623.00000 -4.50	625.00	619.20	624.10	1,274
05 Dec 25	627.50000 -5.40	630.00	621.80	627.00	3,240
04 Dec 25	632.90002 +2.10	634.70	630.90	631.70	1,565
03 Dec 25	630.79999 -5.60	633.50	624.50	631.10	2,264
02 Dec 25	636.40002 -7.70	646.40	632.30	636.50	2,620
01 Dec 25	644.09998 +7.40	646.00	635.60	637.20	1,970
28 Nov 25	636.70001 +8.80	640.00	628.00	630.70	1,385
27 Nov 25	627.90002 +8.30	628.90	622.00	624.70	930
26 Nov 25	619.59998 +0.00	619.60	619.60	619.60	0
25 Nov 25	619.59998 -2.10	622.70	614.30	619.60	0
24 Nov 25	621.70001 -0.90	628.10	621.10	621.70	0
21 Nov 25	622.59998 +4.00	622.60	611.10	622.60	0
20 Nov 25	618.59998 +8.50	626.20	612.30	618.60	0
19 Nov 25	610.09998 -0.60	614.30	604.50	610.10	0
18 Nov 25	610.70001 -13.90	617.60	606.20	610.70	0
17 Nov 25	624.59998 -11.70	633.40	620.40	624.60	0
14 Nov 25	636.29999 -1.00	643.70	629.20	636.30	0
13 Nov 25	637.29999 -9.50	653.50	636.00	653.50	4,187
12 Nov 25	646.79999 +14.50	650.00	636.30	636.90	4,742
11 Nov 25	632.29999 +14.30	639.00	624.20	624.20	3,626
10 Nov 25	618.00000 +16.20	620.10	611.70	613.50	2,979
07 Nov 25	601.79999 +1.90	606.20	600.80	602.60	6,223
06 Nov 25	599.90002 -12.80	617.10	598.50	610.10	2,371
05 Nov 25	612.70001 +2.10	617.30	597.60	598.60	2,476
04 Nov 25	610.59998 -6.00	611.50	601.40	610.00	4,423
03 Nov 25	616.59998 +4.60	621.50	609.70	610.30	3,000
31 Oct 25	612.00000 +1.50	613.40	606.90	608.30	1,487
30 Oct 25	610.50000 -7.80	618.30	605.60	610.50	0
29 Oct 25	618.29999 +3.80	620.00	612.00	618.30	0
28 Oct 25	614.50000 +3.60	616.80	607.10	614.50	0
27 Oct 25	610.90002 -1.70	612.30	603.10	610.90	0
24 Oct 25	612.59998 -7.60	623.40	609.00	612.60	0
23 Oct 25	620.20001 +0.80	631.40	620.20	620.20	0
22 Oct 25	619.40002 +2.50	621.30	609.40	619.40	0
21 Oct 25	616.90002 +5.20	619.10	609.90	616.90	0
20 Oct 25	611.70001 +5.90	614.30	605.40	611.70	0
17 Oct 25	605.79999 +3.70	607.70	594.50	605.80	0
16 Oct 25	602.09998 +4.20	607.90	595.80	602.10	0
15 Oct 25	597.90002 +65.40	611.80	586.20	597.90	0
14 Oct 25	532.50000 -8.40	535.60	528.20	532.50	0
13 Oct 25	540.90002 -5.70	556.60	536.50	540.90	0
10 Oct 25	546.59998 -13.20	567.50	545.00	546.60	0
09 Oct 25	559.79999 -15.10	583.00	559.00	559.80	0
08 Oct 25	574.90002 +14.90	576.50	557.10	574.90	0
07 Oct 25	560.00000 +20.30	562.80	547.00	560.00	0
06 Oct 25	539.70001 -12.90	549.60	538.40	539.70	0
03 Oct 25	552.59998 +9.70	552.60	539.60	552.60	0
02 Oct 25	542.90002 +18.30	544.70	535.30	542.90	0
01 Oct 25	524.59998 +4.70	529.50	522.10	524.60	0
30 Sep 25	519.90002 -3.60	523.50	516.90	519.90	0
29 Sep 25	523.50000 +8.20	525.90	515.00	523.50	0
26 Sep 25	515.29999 +8.90	520.60	510.00	515.30	0
25 Sep 25	506.39999 -2.50	514.10	504.90	506.40	0
24 Sep 25	508.89999 -14.90	519.30	507.80	508.90	0
23 Sep 25	523.79999 +17.10	530.00	507.40	523.80	0
22 Sep 25	506.70001 -4.70	512.80	503.40	506.70	0
19 Sep 25	511.39999 -6.00	521.90	511.40	511.40	0
18 Sep 25	517.40002 +6.80	525.10	511.00	517.40	0
17 Sep 25	510.60001 +3.30	512.10	504.00	510.60	0
16 Sep 25	507.29999 +2.70	515.80	503.40	507.30	0
15 Sep 25	504.60001 +14.15	506.00	494.80	504.60	0
12 Sep 25	490.45001 +3.15	493.95	482.80	490.45	0
11 Sep 25	487.29999 -2.25	491.55	484.10	487.30	0
10 Sep 25	489.54999 -2.50	497.90	486.90	489.55	0
09 Sep 25	492.04999 -4.55	503.60	488.25	492.05	0
08 Sep 25	496.60001 +0.70	498.70	493.00	496.60	0
05 Sep 25	495.89999 -2.90	502.30	491.20	495.90	0
04 Sep 25	498.79999 -21.40	519.80	498.80	498.80	0
03 Sep 25	520.20001 +7.70	524.50	518.10	520.20	0
02 Sep 25	512.50000 +8.70	523.50	511.90	512.50	0
01 Sep 25	503.79999 +0.10	509.10	501.90	503.80	0
29 Aug 25	503.70001 -9.30	515.50	503.70	503.70	0
28 Aug 25	513.00000 +11.30	525.30	507.00	513.00	0
27 Aug 25	501.70001 +15.70	507.20	488.55	501.70	0
26 Aug 25	486.00000 -1.50	495.15	484.35	486.00	0
25 Aug 25	487.50000 -7.60	493.20	486.25	487.50	0
22 Aug 25	495.10001 +10.30	498.25	482.50	495.10	0
21 Aug 25	484.79999 -8.40	490.45	482.40	484.80	0
20 Aug 25	493.20001 +3.00	498.50	485.00	493.20	0
19 Aug 25	490.20001 +14.90	491.35	476.00	490.20	0
18 Aug 25	475.29999 -0.45	475.75	470.00	475.30	0
15 Aug 25	475.75000 +3.15	477.25	471.20	475.75	0
14 Aug 25	472.60001 +2.80	472.60	463.50	472.60	0
13 Aug 25	469.79999 +12.65	470.15	458.60	469.80	0
12 Aug 25	457.14999 -0.80	460.80	450.45	457.15	0
11 Aug 25	457.95001 -3.60	467.20	455.55	457.95	0
08 Aug 25	461.54999 -1.70	465.00	458.30	461.55	0
07 Aug 25	463.25000 +5.35	468.60	458.95	463.25	0
06 Aug 25	457.89999 +1.40	460.90	453.40	457.90	0
05 Aug 25	456.50000 -5.80	461.85	451.95	456.50	0
04 Aug 25	462.29999 +1.40	465.60	458.85	462.30	0
01 Aug 25	460.89999 -11.90	470.40	460.05	460.90	0
31 Jul 25	472.79999 -8.20	481.00	470.70	472.80	0
30 Jul 25	481.00000 +5.70	486.50	476.00	481.00	0
29 Jul 25	475.29999 -14.00	486.70	475.30	475.30	0
28 Jul 25	489.29999 +0.55	500.00	487.80	489.30	0
25 Jul 25	488.75000 +18.00	494.10	461.00	488.75	0
24 Jul 25	470.75000 -9.30	479.10	464.00	470.75	0
23 Jul 25	480.04999 +14.00	480.30	473.40	480.05	0
22 Jul 25	466.04999 -2.95	469.95	463.70	466.05	0
21 Jul 25	469.00000 -3.80	473.40	465.50	469.00	0
18 Jul 25	472.79999 -3.90	484.10	470.85	472.80	0
17 Jul 25	476.70001 +0.75	485.25	472.65	476.70	0
16 Jul 25	475.95001 -1.20	479.50	469.80	475.95	0
15 Jul 25	477.14999 -1.95	486.00	477.15	477.15	0
14 Jul 25	479.10001 -8.25	484.20	477.80	479.10	0
11 Jul 25	487.35001 -17.15	496.50	487.35	487.35	0
10 Jul 25	504.50000 +16.90	504.50	489.65	504.50	0
09 Jul 25	487.60001 +4.60	489.25	479.85	487.60	0
08 Jul 25	483.00000 +7.25	484.65	473.00	483.00	0
07 Jul 25	475.75000 -2.05	479.15	471.10	475.75	0
04 Jul 25	477.79999 -8.60	480.75	475.05	477.80	0
03 Jul 25	486.39999 -2.10	493.80	485.60	486.40	0
02 Jul 25	488.50000 +19.80	492.70	466.65	488.50	0
01 Jul 25	468.70001 +23.70	468.95	447.25	468.70	0
30 Jun 25	445.00000 -4.10	452.90	445.00	445.00	0
27 Jun 25	449.10001 +11.95	449.10	442.00	449.10	0
26 Jun 25	437.14999 -7.80	449.20	436.60	437.15	0
25 Jun 25	444.95001 -8.50	455.95	443.75	444.95	0
24 Jun 25	453.45001 +3.25	465.00	450.40	453.45	0
23 Jun 25	450.20001 +0.45	451.35	444.10	450.20	0
20 Jun 25	449.75000 -3.20	456.10	448.85	449.75	0
19 Jun 25	452.95001 -10.85	458.60	450.95	452.95	0
18 Jun 25	463.79999 +3.20	465.65	460.25	463.80	0
17 Jun 25	460.60001 -7.10	467.10	459.40	460.60	0
16 Jun 25	467.70001 +6.20	469.20	462.75	467.70	0
13 Jun 25	461.50000 -7.70	462.75	457.75	461.50	0
12 Jun 25	469.20001 -1.85	472.05	463.30	469.20	0
11 Jun 25	471.04999 -3.65	482.60	470.70	471.05	0
10 Jun 25	474.70001 +3.65	475.25	469.00	474.70	0
09 Jun 25	471.04999 -0.15	476.85	470.70	471.05	0
06 Jun 25	471.20001 +0.70	474.15	468.90	471.20	0
05 Jun 25	470.50000 -6.35	483.45	467.90	470.50	0
04 Jun 25	476.85001 +2.85	479.20	471.40	476.85	0
03 Jun 25	474.00000 -3.20	476.75	466.25	474.00	0
02 Jun 25	477.20001 -1.35	478.60	467.60	477.20	0
30 May 25	478.54999 -2.90	483.75	477.35	478.55	0
29 May 25	481.45001 -2.40	497.60	479.35	481.45	0
28 May 25	483.85001 +1.50	485.95	482.00	483.85	0
27 May 25	482.35001 -1.45	484.70	476.40	482.35	0
26 May 25	483.79999 +4.70	488.35	480.50	483.80	0
23 May 25	479.10001 -6.40	489.70	466.90	479.10	0
22 May 25	485.50000 -8.50	491.55	477.85	485.50	0
21 May 25	494.00000 -11.30	502.10	490.50	494.00	0
20 May 25	505.29999 +6.50	506.00	493.15	505.30	0
19 May 25	498.79999 -5.40	505.00	491.70	498.80	0
16 May 25	504.20001 -3.00	509.40	499.80	504.20	0
15 May 25	507.20001 -17.40	520.40	505.70	507.20	0
14 May 25	524.59998 -12.20	534.70	521.50	524.60	0
13 May 25	536.79999 +6.50	541.10	530.40	536.80	0
12 May 25	530.29999 +34.45	536.10	517.20	530.30	0
09 May 25	495.85001 +7.55	498.00	492.05	495.85	0
08 May 25	488.29999 +4.80	496.60	483.00	488.30	0
07 May 25	483.50000 -6.30	490.40	482.05	483.50	0
06 May 25	489.79999 -3.20	492.90	484.75	489.80	0
05 May 25	493.00000 -3.25	497.85	490.85	493.00	0
02 May 25	496.25000 +7.25	497.75	486.50	496.25	0
30 Apr 25	489.00000 -3.30	493.15	483.45	489.00	0
29 Apr 25	492.29999 -9.40	502.80	489.85	492.30	0
28 Apr 25	501.70001 +3.00	507.20	501.40	501.70	0
25 Apr 25	498.70001 -0.75	505.80	497.60	498.70	0
24 Apr 25	499.45001 -1.45	501.40	486.50	499.45	0
23 Apr 25	500.89999 +13.50	514.30	496.65	500.90	0
22 Apr 25	487.39999 +1.70	488.60	471.60	487.40	0
17 Apr 25	485.70001 +0.15	492.95	482.00	485.70	0
16 Apr 25	485.54999 -3.75	488.70	480.05	485.55	0
15 Apr 25	489.29999 -40.30	499.95	484.90	489.30	0
14 Apr 25	529.59998 +5.20	535.70	524.80	529.60	0
11 Apr 25	524.40002 +0.70	531.70	513.30	524.40	0
10 Apr 25	523.70001 +24.70	552.00	521.00	523.70	0
09 Apr 25	499.00000 -21.00	510.40	498.00	499.00	0
08 Apr 25	520.00000 +12.00	526.50	502.00	520.00	0
07 Apr 25	508.00000 -22.20	539.20	484.85	508.00	0
04 Apr 25	530.20001 -12.90	547.10	521.90	530.20	0
03 Apr 25	543.09998 -32.30	562.30	541.80	543.10	0
02 Apr 25	575.40002 +0.00	577.60	571.50	575.40	0
01 Apr 25	575.40002 +3.90	577.70	572.70	575.40	0
31 Mar 25	571.50000 -15.50	581.00	568.00	571.50	0
28 Mar 25	587.00000 -2.30	590.00	580.80	587.00	0
27 Mar 25	589.29999 -5.60	594.10	586.80	589.30	0
26 Mar 25	594.90002 -3.90	600.00	592.00	594.90	0
25 Mar 25	598.79999 +2.00	605.10	596.40	598.80	0
24 Mar 25	596.79999 -4.90	608.00	596.20	596.80	0
21 Mar 25	601.70001 -3.00	601.70	593.80	601.70	0
20 Mar 25	604.70001 -6.30	611.10	601.10	604.70	0
19 Mar 25	611.00000 +0.60	614.70	605.50	611.00	0
18 Mar 25	610.40002 +0.30	615.90	608.60	610.40	0
17 Mar 25	610.09998 +4.50	611.10	600.10	610.10	0
14 Mar 25	605.59998 +0.10	618.70	600.50	605.60	0
13 Mar 25	605.50000 -6.20	616.60	598.90	605.50	0
12 Mar 25	611.70001 -9.50	624.70	605.80	611.70	0
11 Mar 25	621.20001 -8.80	634.30	616.70	621.20	0
10 Mar 25	630.00000 -4.90	635.70	624.90	630.00	0
07 Mar 25	634.90002 -18.40	646.40	628.40	634.90	0
06 Mar 25	653.29999 -11.80	669.10	646.50	653.30	0
05 Mar 25	665.09998 -1.70	676.90	665.10	665.10	0
04 Mar 25	666.79999 -24.20	680.20	661.90	666.80	0
03 Mar 25	691.00000 -3.30	700.00	685.50	691.00	0
28 Feb 25	694.29999 +1.00	694.30	680.50	694.30	0
27 Feb 25	693.29999 -6.70	698.10	686.60	693.30	0
26 Feb 25	700.00000 +15.30	706.80	695.00	700.00	0
25 Feb 25	684.70001 -6.90	690.50	683.40	684.70	0
24 Feb 25	691.59998 -10.50	701.20	688.60	691.60	0
21 Feb 25	702.09998 +6.80	706.70	696.00	702.10	0
20 Feb 25	695.29999 +4.90	699.50	687.60	695.30	0
19 Feb 25	690.40002 -15.00	701.40	688.70	690.40	0
18 Feb 25	705.40002 +3.80	707.90	699.60	705.40	0
17 Feb 25	701.59998 -10.90	709.60	698.80	701.60	0
14 Feb 25	712.50000 +5.50	721.90	712.00	712.50	0
13 Feb 25	707.00000 +19.00	708.40	694.30	707.00	0
12 Feb 25	688.00000 +2.30	691.00	672.20	688.00	0
11 Feb 25	685.70001 +0.70	687.00	677.80	685.70	0
10 Feb 25	685.00000 +1.00	686.60	680.00	685.00	0
07 Feb 25	684.00000 -13.10	694.80	683.00	684.00	0
06 Feb 25	697.09998 +11.40	699.00	679.50	697.10	0
05 Feb 25	685.70001 -7.70	689.90	680.40	685.70	0
04 Feb 25	693.40002 +3.00	694.50	683.00	693.40	0
03 Feb 25	690.40002 -13.80	693.10	683.80	690.40	0
31 Jan 25	704.20001 -12.10	716.00	698.70	704.20	0
30 Jan 25	716.29999 +3.30	718.30	710.70	716.30	0
29 Jan 25	713.00000 -37.80	715.60	700.00	713.00	0
28 Jan 25	750.79999 -3.50	762.40	746.80	750.80	0
27 Jan 25	754.29999 +20.70	754.30	729.30	754.30	0
24 Jan 25	733.59998 +13.40	747.00	725.60	733.60	0
23 Jan 25	720.20001 +6.80	721.10	710.00	720.20	0
22 Jan 25	713.40002 +11.60	714.00	698.10	713.40	0
21 Jan 25	701.79999 +18.90	701.80	686.70	701.80	0
20 Jan 25	682.90002 -7.10	695.10	681.10	682.90	0
17 Jan 25	690.00000 -5.50	699.00	685.80	690.00	0
16 Jan 25	695.50000 +58.10	700.40	679.00	695.50	0
15 Jan 25	637.40002 -13.80	653.10	637.40	637.40	0
14 Jan 25	651.20001 +5.00	662.20	651.20	651.20	0
13 Jan 25	646.20001 +1.40	648.30	639.50	646.20	0
10 Jan 25	644.79999 -3.10	654.70	643.10	644.80	0
09 Jan 25	647.90002 +12.60	648.70	630.00	647.90	0
08 Jan 25	635.29999 -8.80	643.70	630.80	635.30	0
07 Jan 25	644.09998 +9.00	649.30	634.00	644.10	0
06 Jan 25	635.09998 +24.60	643.80	616.50	635.10	0
03 Jan 25	610.50000 -24.90	629.30	609.50	610.50	0
02 Jan 25	635.40002 +2.30	637.50	619.70	635.40	0
30 Dec 24	633.09998 -2.40	636.00	631.70	633.10	0
27 Dec 24	635.50000 +6.60	637.70	630.00	635.50	0
23 Dec 24	628.90002 +0.20	629.10	623.50	628.90	0
20 Dec 24	628.70001 +0.70	632.60	617.20	628.70	0
19 Dec 24	628.00000 -8.30	632.50	624.40	628.00	0
18 Dec 24	636.29999 +0.50	637.90	631.80	636.30	0
17 Dec 24	635.79999 +4.40	640.40	625.80	635.80	0
16 Dec 24	631.40002 -7.10	638.50	627.40	631.40	0
13 Dec 24	638.50000 -7.70	648.30	636.60	638.50	0
12 Dec 24	646.20001 -0.80	651.30	637.50	646.20	0
11 Dec 24	647.00000 +11.20	647.00	630.80	647.00	0
10 Dec 24	635.79999 -15.80	644.50	634.90	635.80	0
09 Dec 24	651.59998 +21.40	658.60	641.00	651.60	0
06 Dec 24	630.20001 +22.10	634.00	609.00	630.20	0
05 Dec 24	608.09998 -0.90	613.60	605.00	608.10	0
04 Dec 24	609.00000 +1.20	614.10	606.20	609.00	0
03 Dec 24	607.79999 +2.30	620.00	605.50	607.80	0
02 Dec 24	605.50000 +12.70	608.30	585.10	605.50	0
29 Nov 24	592.79999 +6.50	592.80	584.30	592.80	0
28 Nov 24	586.29999 -4.30	593.10	586.30	586.30	0
27 Nov 24	590.59998 -5.60	594.90	587.50	590.60	0
26 Nov 24	596.20001 +3.10	607.70	585.80	596.20	0
25 Nov 24	593.09998 +9.70	600.00	590.00	593.10	0
22 Nov 24	583.40002 +8.30	585.00	571.10	583.40	0
21 Nov 24	575.09998 -0.70	575.90	567.10	575.10	0
20 Nov 24	575.79999 -1.70	585.60	575.80	575.80	0
19 Nov 24	577.50000 -10.50	590.60	569.30	577.50	0
18 Nov 24	588.00000 +1.80	589.70	582.10	588.00	0
15 Nov 24	586.20001 +1.20	591.00	580.00	586.20	0
14 Nov 24	585.00000 +11.10	587.00	565.60	585.00	0
13 Nov 24	573.90002 +1.40	577.80	570.10	573.90	0
12 Nov 24	572.50000 -25.50	591.10	565.90	572.50	0
11 Nov 24	598.00000 +0.30	606.30	597.70	598.00	0
08 Nov 24	597.70001 -21.50	616.10	595.30	597.70	0
07 Nov 24	619.20001 +15.70	623.00	599.00	619.20	0
06 Nov 24	603.50000 +1.40	626.50	597.50	603.50	0
05 Nov 24	602.09998 -4.80	609.20	599.70	602.10	0
04 Nov 24	606.90002 -3.70	618.70	606.40	606.90	0
01 Nov 24	610.59998 +1.00	613.10	608.40	610.60	0
31 Oct 24	609.59998 -8.00	617.00	605.90	609.60	0
30 Oct 24	617.59998 -12.70	625.20	608.90	617.60	0
29 Oct 24	630.29999 -2.50	644.60	630.00	630.30	0
28 Oct 24	632.79999 +6.30	639.00	628.70	632.80	0
25 Oct 24	626.50000 -2.60	628.60	622.00	626.50	0
24 Oct 24	629.09998 +15.90	635.10	617.60	629.10	0
23 Oct 24	613.20001 -2.60	617.70	609.30	613.20	0
22 Oct 24	615.79999 +4.60	619.10	609.40	615.80	0
21 Oct 24	611.20001 -12.00	625.00	610.00	611.20	0
18 Oct 24	623.20001 +13.60	630.50	620.30	623.20	0
17 Oct 24	609.59998 +7.60	613.70	599.00	609.60	0
16 Oct 24	602.00000 -23.30	610.20	582.00	602.00	0
15 Oct 24	625.29999 -13.00	638.40	622.30	625.30	0
14 Oct 24	638.29999 -14.40	647.20	632.50	638.30	0
11 Oct 24	652.70001 -2.50	654.40	646.90	652.70	0
10 Oct 24	655.20001 -1.60	658.70	652.20	655.20	0
09 Oct 24	656.79999 +1.10	660.60	649.30	656.80	0
08 Oct 24	655.70001 -23.60	659.00	646.00	655.70	0
07 Oct 24	679.29999 +16.90	681.50	665.00	679.30	0
04 Oct 24	662.40002 +1.10	668.90	657.50	662.40	0
03 Oct 24	661.29999 -7.40	664.50	655.00	661.30	0
02 Oct 24	668.70001 +5.10	674.50	661.10	668.70	0
01 Oct 24	663.59998 -25.50	686.00	660.30	663.60	0
30 Sep 24	689.09998 -13.80	707.00	687.90	689.10	0
27 Sep 24	702.90002 +24.90	703.20	683.00	702.90	0
26 Sep 24	678.00000 +61.20	678.00	644.80	678.00	0
25 Sep 24	616.79999 +2.80	620.50	612.10	616.80	0
24 Sep 24	614.00000 +18.70	622.40	609.60	614.00	0
23 Sep 24	595.29999 +2.90	595.30	583.00	595.30	0
20 Sep 24	592.40002 -22.40	606.90	592.40	592.40	0
19 Sep 24	614.79999 +18.40	618.30	607.60	614.80	0
18 Sep 24	596.40002 -11.60	607.70	596.40	596.40	0
17 Sep 24	608.00000 +3.90	611.80	603.60	608.00	0
16 Sep 24	604.09998 -4.50	613.30	603.30	604.10	0
13 Sep 24	608.59998 +1.40	613.50	608.00	608.60	0
12 Sep 24	607.20001 +0.60	616.20	603.40	607.20	0
11 Sep 24	606.59998 -6.30	619.00	602.80	606.60	0
10 Sep 24	612.90002 -3.70	620.70	610.80	612.90	0
09 Sep 24	616.59998 +4.20	620.10	608.80	616.60	0
06 Sep 24	612.40002 -7.10	621.90	612.40	612.40	0
05 Sep 24	619.50000 -23.50	638.50	617.60	619.50	0
04 Sep 24	643.00000 -28.40	659.70	641.20	643.00	0
03 Sep 24	671.40002 -2.10	681.00	670.10	671.40	0
02 Sep 24	673.50000 -1.30	673.50	662.20	673.50	0
30 Aug 24	674.79999 -2.30	687.00	674.40	674.80	0
29 Aug 24	677.09998 +10.50	677.30	669.30	677.10	0
28 Aug 24	666.59998 -2.70	674.00	666.10	666.60	0
27 Aug 24	669.29999 -12.80	686.00	668.70	669.30	0
26 Aug 24	682.09998 +0.80	686.00	681.10	682.10	0
23 Aug 24	681.29999 +2.80	681.30	674.20	681.30	0
22 Aug 24	678.50000 -0.70	685.00	678.50	678.50	0
21 Aug 24	679.20001 +1.00	681.50	675.60	679.20	0
20 Aug 24	678.20001 +3.90	680.00	675.00	678.20	0
19 Aug 24	674.29999 +16.70	676.30	660.90	674.30	0
16 Aug 24	657.59998 +2.10	662.00	655.00	657.60	0
15 Aug 24	655.50000 +11.70	660.00	641.20	655.50	0
14 Aug 24	643.79999 +9.80	645.30	638.40	643.80	0
13 Aug 24	634.00000 -2.80	638.40	626.20	634.00	0
12 Aug 24	636.79999 +0.30	641.60	634.70	636.80	0
09 Aug 24	636.50000 +2.80	642.20	633.00	636.50	0
08 Aug 24	633.70001 -5.20	633.90	621.90	633.70	0
07 Aug 24	638.90002 +16.40	638.90	621.30	638.90	0
06 Aug 24	622.50000 -1.20	625.50	615.50	622.50	0
05 Aug 24	623.70001 -6.70	626.30	612.00	623.70	0
02 Aug 24	630.40002 -12.50	640.00	627.90	630.40	0
01 Aug 24	642.90002 -10.10	648.00	639.80	642.90	0
31 Jul 24	653.00000 +0.10	660.00	650.20	653.00	0
30 Jul 24	652.90002 -2.20	661.40	651.00	652.90	0
29 Jul 24	655.09998 -7.60	661.60	650.60	655.10	0
26 Jul 24	662.70001 +9.40	666.30	652.10	662.70	0
25 Jul 24	653.29999 -6.40	658.50	649.20	653.30	0
24 Jul 24	659.70001 -32.50	670.80	646.30	659.70	0
23 Jul 24	692.20001 +0.20	702.20	686.70	692.20	0
22 Jul 24	692.00000 +12.50	696.00	686.00	692.00	0
19 Jul 24	679.50000 -11.30	691.90	677.70	679.50	0
18 Jul 24	690.79999 -0.10	698.00	690.80	690.80	0
17 Jul 24	690.90002 -1.60	696.00	685.20	690.90	0
16 Jul 24	692.50000 -12.70	701.20	692.00	692.50	0
15 Jul 24	705.20001 -20.10	716.20	701.00	705.20	0
12 Jul 24	725.29999 +15.00	728.10	714.60	725.30	0
11 Jul 24	710.29999 +12.20	712.10	702.70	710.30	0
10 Jul 24	698.09998 +11.00	700.10	685.80	698.10	0
09 Jul 24	687.09998 -9.20	697.50	685.80	687.10	0
08 Jul 24	696.29999 -20.00	718.70	696.30	696.30	0
05 Jul 24	716.29999 -3.10	725.10	713.60	716.30	0
04 Jul 24	719.40002 +4.10	722.40	718.00	719.40	0
03 Jul 24	715.29999 +6.10	724.80	714.60	715.30	0
02 Jul 24	709.20001 -2.10	714.90	703.60	709.20	0
01 Jul 24	711.29999 -1.80	731.70	711.30	711.30	0
28 Jun 24	713.09998 -1.60	717.40	710.00	713.10	0
27 Jun 24	714.70001 -11.90	734.80	714.70	714.70	0
26 Jun 24	726.59998 -9.60	741.60	720.00	726.60	0
25 Jun 24	736.20001 +10.10	737.70	722.50	736.20	0
24 Jun 24	726.09998 +8.50	730.40	717.70	726.10	0
21 Jun 24	717.59998 +3.50	719.20	710.80	717.60	0
20 Jun 24	714.09998 +6.50	715.10	707.10	714.10	0
19 Jun 24	707.59998 -2.80	710.80	703.60	707.60	0
18 Jun 24	710.40002 -7.40	721.60	708.00	710.40	0
17 Jun 24	717.79999 +6.30	717.80	701.70	717.80	0
14 Jun 24	711.50000 -20.00	729.20	707.30	711.50	0
13 Jun 24	731.50000 -1.50	740.30	728.40	731.50	0
12 Jun 24	733.00000 -3.10	742.90	732.00	733.00	0
11 Jun 24	736.09998 -9.10	748.80	732.00	736.10	0
10 Jun 24	745.20001 -17.60	752.80	739.00	745.20	0
07 Jun 24	762.79999 +0.60	766.00	753.60	762.80	0
06 Jun 24	762.20001 +10.00	766.60	757.70	762.20	0
05 Jun 24	752.20001 +16.80	754.40	736.70	752.20	0
04 Jun 24	735.40002 -3.10	743.60	735.40	735.40	0
03 Jun 24	738.50000 +3.30	745.00	734.90	738.50	0
31 May 24	735.20001 +0.40	738.50	731.40	735.20	0
30 May 24	734.79999 +10.10	735.10	724.70	734.80	0
29 May 24	724.70001 -21.10	742.80	724.70	724.70	0
28 May 24	745.79999 -9.90	757.10	743.40	745.80	0
27 May 24	755.70001 +5.50	755.70	749.80	755.70	0
24 May 24	750.20001 -2.00	763.10	747.20	750.20	0
23 May 24	752.20001 +0.90	755.40	749.50	752.20	0
22 May 24	751.29999 -17.40	767.00	750.00	751.30	0
21 May 24	768.70001 -10.80	778.20	767.80	768.70	0
20 May 24	779.50000 -3.60	785.00	777.90	779.50	0
17 May 24	783.09998 -2.50	790.40	779.90	783.10	0
16 May 24	785.59998 -2.90	788.30	783.50	785.60	0
15 May 24	788.50000 -3.10	789.80	773.60	788.50	0
14 May 24	791.59998 +8.80	791.60	780.50	791.60	0
13 May 24	782.79999 -5.90	792.40	782.00	782.80	0
10 May 24	788.70001 +0.30	796.70	787.20	788.70	0
09 May 24	788.40002 +0.10	788.40	778.40	788.40	0
08 May 24	788.29999 -0.40	795.20	787.00	788.30	0
07 May 24	788.70001 +7.20	790.60	777.80	788.70	0
06 May 24	781.50000 -1.10	786.70	776.80	781.50	0
03 May 24	782.59998 +15.10	790.90	771.00	782.60	0
02 May 24	767.50000 -9.70	777.30	765.60	767.50	0
30 Apr 24	777.20001 -1.50	781.20	772.30	777.20	0
29 Apr 24	778.70001 -13.30	793.90	775.70	778.70	0
26 Apr 24	792.00000 +12.30	797.40	784.90	792.00	0
25 Apr 24	779.70001 -20.00	803.00	770.40	779.70	0
24 Apr 24	799.70001 +0.40	810.00	793.00	799.70	0
23 Apr 24	799.29999 +0.40	799.30	794.40	799.30	0
22 Apr 24	798.90002 +3.60	804.70	792.20	798.90	0
19 Apr 24	795.29999 -2.00	799.10	785.00	795.30	0
18 Apr 24	797.29999 -6.30	808.10	793.30	797.30	0
17 Apr 24	803.59998 +22.20	823.00	796.80	803.60	0
16 Apr 24	781.40002 -12.90	794.30	780.80	781.40	0
15 Apr 24	794.29999 +12.90	804.00	782.30	794.30	0
12 Apr 24	781.40002 -8.90	801.00	775.50	781.40	0
11 Apr 24	790.29999 -2.20	798.00	784.90	790.30	0
10 Apr 24	792.50000 -2.30	803.50	782.90	792.50	0
09 Apr 24	794.79999 -12.70	802.40	792.00	794.80	0
08 Apr 24	807.50000 +7.40	807.70	795.20	807.50	0
05 Apr 24	800.09998 -19.80	807.00	797.80	800.10	0
04 Apr 24	819.90002 +3.30	829.80	811.00	819.90	0
03 Apr 24	816.59998 -5.40	825.40	816.60	816.60	0
02 Apr 24	822.00000 -12.40	842.30	819.00	822.00	0
28 Mar 24	834.40002 +3.40	842.80	833.00	834.40	0
27 Mar 24	831.00000 +9.60	831.00	816.60	831.00	0
26 Mar 24	821.40002 -4.80	828.40	818.30	821.40	0
25 Mar 24	826.20001 -2.60	826.60	813.30	826.20	0
22 Mar 24	828.79999 -18.80	839.50	823.00	828.80	0
21 Mar 24	847.59998 +0.50	856.00	842.20	847.60	0
20 Mar 24	847.09998 -12.80	850.30	829.30	847.10	0
19 Mar 24	859.90002 +1.50	859.90	845.50	859.90	0
18 Mar 24	858.40002 -5.10	864.70	856.10	858.40	0
15 Mar 24	863.50000 -8.70	873.20	861.30	863.50	0
14 Mar 24	872.20001 +4.90	886.30	872.10	872.20	0
13 Mar 24	867.29999 +11.90	869.10	852.00	867.30	0
12 Mar 24	855.40002 +5.50	857.20	838.50	855.40	0
11 Mar 24	849.90002 +4.50	849.90	838.50	849.90	0
08 Mar 24	845.40002 +5.00	850.00	838.50	845.40	0
07 Mar 24	840.40002 +6.90	843.50	820.70	840.40	0
06 Mar 24	833.50000 +3.80	837.50	823.30	833.50	0
05 Mar 24	829.70001 -12.00	837.50	825.60	829.70	0
04 Mar 24	841.70001 -4.20	841.70	833.50	841.70	0
01 Mar 24	845.90002 +3.60	850.00	838.90	845.90	0
29 Feb 24	842.29999 -5.00	856.80	840.10	842.30	0
28 Feb 24	847.29999 -2.70	850.00	842.90	847.30	0
27 Feb 24	850.00000 +8.30	850.00	840.10	850.00	0
26 Feb 24	841.70001 -8.10	846.90	839.70	841.70	0
23 Feb 24	849.79999 +9.80	849.80	840.50	849.80	0
22 Feb 24	840.00000 +19.00	840.00	821.60	840.00	0
21 Feb 24	821.00000 +0.40	827.50	819.40	821.00	0
20 Feb 24	820.59998 -1.80	824.60	813.90	820.60	0
19 Feb 24	822.40002 +6.20	823.70	807.50	822.40	0
16 Feb 24	816.20001 +1.00	830.00	816.00	816.20	0
15 Feb 24	815.20001 +11.80	816.60	811.00	815.20	0
14 Feb 24	803.40002 +3.10	804.00	792.80	803.40	0
13 Feb 24	800.29999 -19.70	821.40	798.60	800.30	0
12 Feb 24	820.00000 +12.80	820.00	808.30	820.00	0
09 Feb 24	807.20001 +3.30	810.10	799.00	807.20	0
08 Feb 24	803.90002 +19.10	805.50	785.00	803.90	0
07 Feb 24	784.79999 +5.80	789.00	780.80	784.80	0
06 Feb 24	779.00000 -1.20	781.10	771.00	779.00	0
05 Feb 24	780.20001 +2.10	780.70	774.20	780.20	0
02 Feb 24	778.09998 +7.60	783.10	773.60	778.10	0
01 Feb 24	770.50000 -3.50	775.00	766.00	770.50	0
31 Jan 24	774.00000 -7.50	781.10	771.20	774.00	0
30 Jan 24	781.50000 +5.20	785.50	775.00	781.50	0
29 Jan 24	776.29999 +3.30	779.60	767.60	776.30	0
26 Jan 24	773.00000 +87.50	779.70	738.50	773.00	0
25 Jan 24	685.50000 +2.30	692.90	677.00	685.50	0
24 Jan 24	683.20001 +13.50	689.10	670.00	683.20	0
23 Jan 24	669.70001 +6.30	671.90	664.80	669.70	0
22 Jan 24	663.40002 +3.70	669.10	659.40	663.40	0
19 Jan 24	659.70001 -4.20	668.90	654.00	659.70	0
18 Jan 24	663.90002 +16.10	668.00	656.20	663.90	0
17 Jan 24	647.79999 -17.80	658.80	643.70	647.80	0
16 Jan 24	665.59998 -3.10	666.50	660.90	665.60	0
15 Jan 24	668.70001 -0.70	675.70	666.10	668.70	0
12 Jan 24	669.40002 -3.40	669.40	651.60	669.40	0
11 Jan 24	672.79999 -10.60	690.00	672.30	672.80	0
10 Jan 24	683.40002 +2.20	688.80	681.00	683.40	0
09 Jan 24	681.20001 -10.50	694.30	679.30	681.20	0
08 Jan 24	691.70001 +3.40	691.70	679.40	691.70	0
05 Jan 24	688.29999 -9.90	694.00	681.00	688.30	0
04 Jan 24	698.20001 +2.50	701.60	694.10	698.20	0
03 Jan 24	695.70001 -27.50	719.50	693.00	695.70	0
02 Jan 24	723.20001 -13.40	741.70	718.80	723.20	0
29 Dec 23	736.59998 +5.80	738.00	735.00	736.60	0
28 Dec 23	730.79999 -5.70	739.60	729.00	730.80	0
27 Dec 23	736.50000 -0.80	742.90	734.20	736.50	0
22 Dec 23	737.29999 -6.80	741.70	734.10	737.30	0
21 Dec 23	744.09998 -2.30	744.10	736.00	744.10	0
20 Dec 23	746.40002 +1.00	751.00	742.00	746.40	0
19 Dec 23	745.40002 +3.10	746.40	736.40	745.40	0
18 Dec 23	742.29999 -6.20	743.20	734.40	742.30	0
15 Dec 23	748.50000 +2.10	756.10	746.30	748.50	0
14 Dec 23	746.40002 +11.30	753.10	741.90	746.40	0
13 Dec 23	735.09998 +1.80	743.30	721.00	735.10	0
12 Dec 23	733.29999 -7.20	745.80	733.30	733.30	0
11 Dec 23	740.50000 +1.70	744.70	736.50	740.50	0
08 Dec 23	738.79999 +20.20	745.20	717.80	738.80	0
07 Dec 23	718.59998 +2.50	718.60	711.30	718.60	718
06 Dec 23	716.09998 +4.90	720.00	709.20	716.10	0
05 Dec 23	711.20001 +14.00	714.70	698.00	711.20	0
04 Dec 23	697.20001 -1.80	703.80	693.00	697.20	0
01 Dec 23	699.00000 -1.40	702.70	690.40	699.00	0
30 Nov 23	700.40002 +9.70	702.90	682.80	700.40	0
29 Nov 23	690.70001 +5.70	696.60	686.10	690.70	0
28 Nov 23	685.00000 -12.90	685.70	676.40	685.00	0
27 Nov 23	697.90002 -8.50	710.00	696.90	697.90	0
24 Nov 23	706.40002 -4.60	710.80	704.60	706.40	0
23 Nov 23	711.00000 -1.40	714.70	707.40	711.00	0
22 Nov 23	712.40002 +8.40	714.00	703.30	712.40	0
21 Nov 23	704.00000 -13.20	710.70	702.90	704.00	0
20 Nov 23	717.20001 +5.20	720.50	713.00	717.20	0
17 Nov 23	712.00000 +11.00	714.80	706.60	712.00	0
16 Nov 23	701.00000 -17.60	712.00	700.00	701.00	0
15 Nov 23	718.59998 +10.90	726.70	714.90	718.60	0
14 Nov 23	707.70001 +19.70	711.80	687.40	707.70	0
13 Nov 23	688.00000 +0.60	692.70	683.20	688.00	0
10 Nov 23	687.40002 -27.90	700.60	680.70	687.40	0
09 Nov 23	715.29999 +11.10	717.80	702.90	715.30	0
08 Nov 23	704.20001 +6.70	709.60	690.90	704.20	0
07 Nov 23	697.50000 +0.80	699.60	691.80	697.50	0
06 Nov 23	696.70001 -6.80	707.40	692.00	696.70	0
03 Nov 23	703.50000 +1.90	711.60	700.40	703.50	0
02 Nov 23	701.59998 +26.00	706.90	684.80	701.60	0
01 Nov 23	675.59998 +1.40	678.30	668.40	675.60	0
31 Oct 23	674.20001 +2.50	682.40	670.00	674.20	0
30 Oct 23	671.70001 +9.80	676.70	664.00	671.70	0
27 Oct 23	661.90002 -6.60	671.10	661.00	661.90	0
26 Oct 23	668.50000 -10.10	674.60	664.70	668.50	668
25 Oct 23	678.59998 -2.40	680.00	668.30	678.60	0
24 Oct 23	681.00000 +11.00	683.60	670.70	681.00	0
23 Oct 23	670.00000 +6.30	670.00	654.90	670.00	0
20 Oct 23	663.70001 -7.40	670.30	658.90	663.70	0
19 Oct 23	671.09998 +4.00	675.90	661.60	671.10	0
18 Oct 23	667.09998 -1.00	677.00	665.90	667.10	0
17 Oct 23	668.09998 +0.30	672.20	655.90	668.10	0
16 Oct 23	667.79999 +6.90	672.90	657.50	667.80	0
13 Oct 23	660.90002 -14.60	679.50	658.60	660.90	0
12 Oct 23	675.50000 -11.00	690.50	673.80	675.50	0
11 Oct 23	686.50000 -51.50	699.20	680.00	686.50	0
10 Oct 23	738.00000 +26.90	738.00	719.20	720.60	3,090
09 Oct 23	711.09998 -19.20	720.80	707.70	720.80	3,626
06 Oct 23	730.29999 +9.10	731.00	716.00	727.90	2,302
05 Oct 23	721.20001 +8.50	722.90	714.00	718.20	1,917
04 Oct 23	712.70001 +7.70	721.70	702.90	704.20	2,118
03 Oct 23	705.00000 -9.10	718.40	705.00	710.70	674
02 Oct 23	714.09998 -2.80	728.70	710.00	722.00	1,882
29 Sep 23	716.90002 +0.40	731.70	716.90	724.10	4,245
28 Sep 23	716.50000 +17.40	716.50	695.30	698.60	1,334
27 Sep 23	699.09998 -4.50	708.10	697.20	700.90	2,720
26 Sep 23	703.59998 -10.10	705.00	697.00	703.80	3,338
25 Sep 23	713.70001 -19.10	732.80	709.20	728.30	3,709
22 Sep 23	732.79999 +3.10	737.00	724.00	724.10	3,237
21 Sep 23	729.70001 -7.80	737.60	723.50	729.40	6,097
20 Sep 23	737.50000 +1.10	740.30	730.80	732.90	2,121
19 Sep 23	736.40002 -6.30	745.30	731.20	739.70	1,596
18 Sep 23	742.70001 -18.00	755.60	740.30	755.50	1,957
15 Sep 23	760.70001 +17.80	772.60	758.60	762.10	3,350
14 Sep 23	742.90002 +13.60	749.30	721.30	724.40	2,469
13 Sep 23	729.29999 -5.70	736.40	726.90	732.40	2,487
12 Sep 23	735.00000 -6.80	747.20	731.70	746.90	2,113
11 Sep 23	741.79999 +1.20	747.00	738.40	743.80	2,280
08 Sep 23	740.59998 +16.90	751.00	723.20	730.10	1,480
07 Sep 23	723.70001 -8.10	738.00	722.60	732.30	2,351
06 Sep 23	731.79999 -27.10	756.90	723.50	754.70	5,059
05 Sep 23	758.90002 -14.20	767.30	754.80	764.20	3,747
04 Sep 23	773.09998 -5.90	786.20	772.70	780.70	2,466
01 Sep 23	779.00000 -3.80	789.60	773.00	779.50	2,606
31 Aug 23	782.79999 -20.60	804.00	782.80	800.90	1,743
30 Aug 23	803.40002 -6.80	812.80	798.00	812.20	1,292
29 Aug 23	810.20001 +10.70	810.20	795.60	800.00	1,502
28 Aug 23	799.50000 +14.40	801.00	788.10	794.80	826
25 Aug 23	785.09998 +0.80	794.10	781.00	783.10	703
24 Aug 23	784.29999 -6.10	803.50	783.00	802.10	1,716
23 Aug 23	790.40002 +0.60	795.80	786.10	794.00	706
22 Aug 23	789.79999 +6.00	797.50	786.60	789.70	1,934
21 Aug 23	783.79999 +6.70	792.90	777.10	777.10	1,175
18 Aug 23	777.09998 -7.00	781.10	764.60	779.10	4,212
17 Aug 23	784.09998 -19.40	802.00	781.30	801.70	2,801
16 Aug 23	803.50000 -0.80	810.40	802.20	803.80	1,080
15 Aug 23	804.29999 -11.40	815.90	801.30	815.90	2,544
14 Aug 23	815.70001 -3.80	822.40	811.90	816.30	1,015
11 Aug 23	819.50000 -14.90	830.90	817.00	827.70	1,093
10 Aug 23	834.40002 +27.60	838.60	819.00	819.00	2,469
09 Aug 23	806.79999 -0.40	819.60	806.80	818.10	1,897
08 Aug 23	807.20001 -10.10	817.50	804.30	814.00	1,459
07 Aug 23	817.29999 +0.70	822.40	811.00	815.80	1,271
04 Aug 23	816.59998 +5.10	818.80	807.80	813.70	1,449
03 Aug 23	811.50000 -2.20	820.00	805.00	808.60	2,709
02 Aug 23	813.70001 -15.70	828.60	811.00	815.00	3,689
01 Aug 23	829.40002 -19.30	845.20	828.80	845.20	1,696
31 Jul 23	848.70001 +7.40	851.80	841.00	841.50	1,846
28 Jul 23	841.29999 +1.40	844.70	824.50	840.00	1,734
27 Jul 23	839.90002 +29.60	842.10	817.50	818.80	3,269
26 Jul 23	810.29999 -44.40	826.30	804.90	823.90	6,563
25 Jul 23	854.70001 -2.60	869.20	853.50	867.90	2,267
24 Jul 23	857.29999 -10.60	864.00	846.70	862.10	2,556
21 Jul 23	867.90002 +14.40	867.90	852.80	853.40	2,053
20 Jul 23	853.50000 +3.40	854.50	841.90	844.70	928
19 Jul 23	850.09998 -9.50	870.20	847.00	869.50	2,473
18 Jul 23	859.59998 +0.90	869.30	850.90	858.70	1,971
17 Jul 23	858.70001 -33.10	866.20	848.90	865.20	3,010
14 Jul 23	891.79999 +14.70	892.70	876.40	876.40	2,355
13 Jul 23	877.09998 +10.70	884.30	869.60	873.00	3,593
12 Jul 23	866.40002 +15.00	866.90	849.30	851.00	1,321
11 Jul 23	851.40002 +21.90	853.10	837.60	840.50	1,042
10 Jul 23	829.50000 +4.50	833.20	820.00	820.70	897
07 Jul 23	825.00000 +7.50	831.80	815.00	821.60	1,225
06 Jul 23	817.50000 -30.60	838.40	815.00	836.40	2,406
05 Jul 23	848.09998 -9.00	854.00	845.60	851.10	1,536
04 Jul 23	857.09998 +6.80	862.80	854.10	856.40	1,155
03 Jul 23	850.29999 -11.80	865.30	848.50	865.30	3,464
30 Jun 23	862.09998 +3.70	864.90	851.00	857.70	1,251
29 Jun 23	858.40002 +8.60	864.40	849.40	849.90	2,041
28 Jun 23	849.79999 +10.50	850.50	843.90	845.70	1,008
27 Jun 23	839.29999 +3.10	846.90	831.20	841.00	1,380
26 Jun 23	836.20001 +4.20	839.70	826.90	833.20	825
23 Jun 23	832.00000 -7.60	839.00	825.30	833.30	1,455
22 Jun 23	839.59998 -2.10	839.60	824.90	834.00	1,667
21 Jun 23	841.70001 -3.10	846.10	834.00	845.80	1,017
20 Jun 23	844.79999 -7.30	854.00	843.90	850.50	1,168
19 Jun 23	852.09998 -19.10	863.90	852.10	863.90	1,107
16 Jun 23	871.20001 +26.80	872.40	845.80	848.40	2,526
15 Jun 23	844.40002 -4.00	851.40	839.00	849.40	1,124
14 Jun 23	848.40002 +4.30	852.90	846.00	846.40	1,725
13 Jun 23	844.09998 +8.30	849.50	835.00	845.00	1,582
12 Jun 23	835.79999 +8.90	840.30	827.60	829.60	954
09 Jun 23	826.90002 +9.00	826.90	814.30	820.60	1,139
08 Jun 23	817.90002 +1.90	822.00	807.50	809.10	1,073
07 Jun 23	816.00000 +1.00	818.00	808.00	810.50	1,679
06 Jun 23	815.00000 -0.80	817.80	810.00	817.80	2,821
05 Jun 23	815.79999 -17.30	825.90	814.20	824.70	1,691
02 Jun 23	833.09998 +28.20	835.00	818.70	818.70	2,071
01 Jun 23	804.90002 -9.90	821.80	799.00	817.00	3,114
31 May 23	814.79999 -21.00	828.80	807.10	825.40	2,882
30 May 23	835.79999 +2.00	848.70	835.40	840.70	1,593
29 May 23	833.79999 -14.60	851.10	833.80	850.00	985
26 May 23	848.40002 +21.60	848.40	826.60	829.30	1,767
25 May 23	826.79999 +7.00	826.80	812.20	818.90	2,038
24 May 23	819.79999 -15.30	824.30	815.00	819.40	5,632
23 May 23	835.09998 -44.30	874.50	834.50	874.50	5,831
22 May 23	879.40002 +1.80	882.20	877.30	879.70	966
19 May 23	877.59998 +5.90	881.50	876.20	876.60	382
18 May 23	871.70001 -3.50	877.90	869.50	876.50	610
17 May 23	875.20001 -7.10	875.80	867.20	875.80	2,010
16 May 23	882.29999 +1.30	882.30	873.20	876.60	1,266
15 May 23	881.00000 -8.70	894.70	877.50	890.60	1,095
12 May 23	889.70001 +2.20	902.00	879.60	902.00	5,579
11 May 23	887.50000 +17.20	890.00	878.60	880.50	1,347
10 May 23	870.29999 -17.40	880.20	869.70	878.50	1,960
09 May 23	887.70001 -0.90	887.70	874.00	884.30	1,683
08 May 23	888.59998 +10.30	888.60	878.30	879.40	1,403
05 May 23	878.29999 +6.40	879.60	869.00	879.00	941
04 May 23	871.90002 -8.80	879.50	870.50	875.40	1,830
03 May 23	880.70001 +8.90	886.10	875.20	875.70	3,236
02 May 23	871.79999 +2.00	877.60	866.20	874.10	1,315
28 Apr 23	869.79999 -12.90	879.10	863.20	877.30	1,832
27 Apr 23	882.70001 +3.80	890.50	875.00	875.40	1,372
26 Apr 23	878.90002 -11.40	880.70	866.00	879.30	2,561
25 Apr 23	890.29999 -12.80	893.30	884.80	891.00	1,283
24 Apr 23	903.09998 +2.10	905.00	899.00	899.00	1,715
21 Apr 23	901.00000 +4.70	901.00	890.00	895.70	1,181
20 Apr 23	896.29999 +10.80	896.40	880.80	881.70	1,288
19 Apr 23	885.50000 +8.10	889.00	875.70	879.90	868
18 Apr 23	877.40002 +4.40	886.60	875.00	879.10	11,386
17 Apr 23	873.00000 -19.30	893.60	869.90	893.60	1,805
14 Apr 23	892.29999 +8.20	894.80	886.20	890.60	2,111
13 Apr 23	884.09998 +47.30	884.10	869.20	869.20	2,741
12 Apr 23	836.79999 -4.40	846.60	833.00	845.00	933
11 Apr 23	841.20001 +12.10	848.10	832.00	838.40	661
06 Apr 23	829.09998 -15.60	841.40	826.60	841.00	735
05 Apr 23	844.70001 -6.90	855.30	842.90	851.60	1,076
04 Apr 23	851.59998 +7.40	851.60	840.90	846.50	1,053
03 Apr 23	844.20001 -1.00	845.50	840.10	841.60	1,500
31 Mar 23	845.20001 +17.20	847.60	830.70	830.70	2,288
30 Mar 23	828.00000 +2.90	835.00	822.40	829.40	1,638
29 Mar 23	825.09998 +10.00	830.00	821.00	823.50	1,670
28 Mar 23	815.09998 -1.90	827.00	811.80	826.70	3,375
27 Mar 23	817.00000 -2.50	820.70	812.60	820.40	771
24 Mar 23	819.50000 -1.50	820.20	810.00	818.20	1,628
23 Mar 23	821.00000 +6.00	821.00	812.80	813.90	913
22 Mar 23	815.00000 +7.90	817.10	803.60	804.70	953
21 Mar 23	807.09998 +2.40	814.90	804.10	811.70	730
20 Mar 23	804.70001 +16.40	810.00	783.70	791.30	3,226
17 Mar 23	788.29999 -13.60	804.10	785.00	803.50	887
16 Mar 23	801.90002 +25.90	808.50	777.00	789.60	1,400
15 Mar 23	776.00000 -25.00	798.90	768.00	795.70	1,599
14 Mar 23	801.00000 +19.10	803.20	782.90	786.80	1,307
13 Mar 23	781.90002 -21.60	803.90	776.00	801.60	3,305
10 Mar 23	803.50000 -2.00	804.70	786.40	789.00	1,871
09 Mar 23	805.50000 -5.70	810.60	803.70	810.60	1,929
08 Mar 23	811.20001 -5.50	817.70	811.20	813.10	1,040
07 Mar 23	816.70001 -8.70	826.30	815.80	817.50	1,080
06 Mar 23	825.40002 +10.10	830.20	821.40	825.50	2,117
03 Mar 23	815.29999 +10.60	817.30	804.10	809.20	5,252
02 Mar 23	804.70001 +12.20	806.00	783.90	785.70	2,207
01 Mar 23	792.50000 +3.20	810.60	791.20	802.30	1,182
28 Feb 23	789.29999 -6.20	795.30	788.20	790.60	747
27 Feb 23	795.50000 +15.00	800.10	788.70	790.00	1,344
24 Feb 23	780.50000 -27.90	811.50	780.50	811.50	2,359
23 Feb 23	808.40002 -1.20	813.00	806.10	809.40	466
22 Feb 23	809.59998 +0.20	811.60	794.40	801.40	1,096
21 Feb 23	809.40002 -4.60	810.40	798.70	810.30	1,308
20 Feb 23	814.00000 -8.40	819.20	810.10	819.20	1,123
17 Feb 23	822.40002 -0.80	822.60	805.00	810.30	1,993
16 Feb 23	823.20001 +0.00	828.70	819.00	823.20	703
15 Feb 23	823.20001 +12.20	829.90	810.40	812.30	1,747
14 Feb 23	811.00000 +1.30	817.80	807.50	810.50	1,349
13 Feb 23	809.70001 +11.80	812.30	798.00	799.90	722
10 Feb 23	797.90002 -10.90	806.70	791.80	803.60	890
09 Feb 23	808.79999 +8.30	813.00	807.30	808.90	1,014
08 Feb 23	800.50000 -6.60	815.00	797.20	815.00	638
07 Feb 23	807.09998 -7.40	811.10	800.50	810.60	769
06 Feb 23	814.50000 -14.50	825.00	807.80	820.70	1,545
03 Feb 23	829.00000 +20.10	830.00	804.70	806.00	1,083
02 Feb 23	808.90002 +14.30	813.30	795.30	800.10	882
01 Feb 23	794.59998 -6.00	800.80	792.70	799.60	1,854
31 Jan 23	800.59998 +2.20	802.00	793.00	798.00	884
30 Jan 23	798.40002 -2.50	799.90	787.90	792.30	1,488
27 Jan 23	800.90002 -1.20	808.30	789.00	795.00	1,559
26 Jan 23	802.09998 +9.50	803.60	795.00	797.20	731
25 Jan 23	792.59998 -2.20	800.00	787.50	797.30	1,095
24 Jan 23	794.79999 +6.40	795.50	787.20	792.90	825
23 Jan 23	788.40002 +6.80	791.50	776.80	785.50	1,123
20 Jan 23	781.59998 +5.10	789.50	776.40	784.90	1,175
19 Jan 23	776.50000 -25.70	796.80	772.60	796.50	9,017
18 Jan 23	802.20001 +5.50	805.30	792.00	792.80	1,256
17 Jan 23	796.70001 +4.40	803.00	788.30	789.50	1,064
16 Jan 23	792.29999 +6.40	793.30	782.10	786.40	2,063
13 Jan 23	785.90002 +11.80	787.00	772.50	779.30	1,680
12 Jan 23	774.09998 +1.10	787.00	770.60	772.80	2,071
11 Jan 23	773.00000 +18.80	776.80	759.90	763.40	8,768
10 Jan 23	754.20001 -4.80	757.40	748.20	756.00	2,177
09 Jan 23	759.00000 +12.70	761.80	746.30	746.40	1,869
06 Jan 23	746.29999 +15.50	748.10	729.10	733.60	1,986
05 Jan 23	730.79999 -5.80	734.40	725.00	728.00	1,233
04 Jan 23	736.59998 +28.00	736.60	713.10	713.30	1,844
03 Jan 23	708.59998 +18.20	711.10	694.40	694.40	912
30 Dec 22	690.40002 -7.80	693.20	688.90	693.10	199
29 Dec 22	698.20001 +11.60	699.90	683.30	683.50	540
28 Dec 22	686.59998 -1.40	695.00	685.70	693.50	2,352
27 Dec 22	688.00000 +11.60	692.50	683.60	683.60	877
23 Dec 22	676.40002 -5.80	682.10	671.00	682.10	1,040
22 Dec 22	682.20001 -12.80	695.90	681.20	690.90	564
21 Dec 22	695.00000 +15.50	695.00	682.00	685.00	498
20 Dec 22	679.50000 -8.90	683.00	675.50	680.90	1,221
19 Dec 22	688.40002 -4.50	700.70	686.30	695.30	736
16 Dec 22	692.90002 -5.40	695.50	684.30	695.30	963
15 Dec 22	698.29999 -31.70	718.40	690.70	718.40	1,752
14 Dec 22	730.00000 +4.50	730.00	719.10	725.30	963
13 Dec 22	725.50000 +9.00	739.00	715.00	720.20	660
12 Dec 22	716.50000 -0.40	718.30	711.40	713.70	383
09 Dec 22	716.90002 -2.50	726.80	715.80	722.40	526
08 Dec 22	719.40002 +7.00	720.90	711.60	713.50	1,174
07 Dec 22	712.40002 +1.30	716.80	709.60	711.40	1,297
06 Dec 22	711.09998 +0.50	715.00	705.10	715.00	365
05 Dec 22	710.59998 -2.90	717.30	710.20	715.80	462
02 Dec 22	713.50000 -7.10	722.90	708.00	716.00	636
01 Dec 22	720.59998 -12.40	735.40	717.50	735.40	745
30 Nov 22	733.00000 +31.00	733.00	706.90	707.00	1,531
29 Nov 22	702.00000 +7.40	707.40	700.20	704.90	795
28 Nov 22	694.59998 -3.90	701.60	691.00	695.40	779
25 Nov 22	698.50000 -4.30	702.80	695.00	701.60	924
24 Nov 22	702.79999 +2.70	703.90	696.00	700.30	401
23 Nov 22	700.09998 +1.10	703.00	690.00	701.00	301
22 Nov 22	699.00000 +4.00	699.00	688.60	696.20	561
21 Nov 22	695.00000 -0.80	702.70	691.10	693.70	933
18 Nov 22	695.79999 +1.90	705.00	693.90	697.60	1,420
17 Nov 22	693.90002 -2.80	703.00	691.70	699.40	929
16 Nov 22	696.70001 -9.80	706.90	694.00	701.90	3,322
15 Nov 22	706.50000 +6.60	711.90	699.30	704.50	1,095
14 Nov 22	699.90002 -7.20	705.20	697.90	704.90	771
11 Nov 22	707.09998 +21.80	712.30	699.00	705.90	1,828
10 Nov 22	685.29999 +27.70	687.50	650.00	651.20	1,324
09 Nov 22	657.59998 +0.20	662.20	655.30	657.80	265
08 Nov 22	657.40002 +1.10	660.00	649.40	650.70	664
07 Nov 22	656.29999 -9.70	665.80	654.50	657.80	1,102
04 Nov 22	666.00000 +37.00	670.00	640.30	643.60	1,800
03 Nov 22	629.00000 -12.00	630.90	624.20	629.30	830
02 Nov 22	641.00000 -7.80	657.40	635.00	657.20	2,736
01 Nov 22	648.79999 +8.30	663.20	647.90	657.30	733
31 Oct 22	640.50000 -4.70	648.00	638.30	648.00	1,142
28 Oct 22	645.20001 -12.70	649.20	643.10	649.10	1,356
27 Oct 22	657.90002 -1.50	662.90	652.60	658.40	603
26 Oct 22	659.40002 +5.30	663.00	651.80	658.90	912
25 Oct 22	654.09998 +18.40	658.00	638.60	640.00	714
24 Oct 22	635.70001 +2.00	644.00	624.00	632.70	1,601
21 Oct 22	633.70001 +0.60	635.70	622.50	624.20	366
20 Oct 22	633.09998 +4.60	636.20	622.60	630.60	520
19 Oct 22	628.50000 -11.10	641.80	625.50	636.20	1,570
18 Oct 22	639.59998 +5.10	645.50	632.80	639.00	744
17 Oct 22	634.50000 +12.60	640.90	615.00	625.10	1,884
14 Oct 22	621.90002 +3.90	641.30	617.60	627.50	1,270
13 Oct 22	618.00000 +0.40	620.80	596.80	618.70	2,984
12 Oct 22	617.59998 +15.70	628.10	612.30	620.70	3,429
11 Oct 22	601.90002 -12.20	613.00	601.90	604.60	1,636
10 Oct 22	614.09998 -5.20	615.10	600.70	610.00	1,677
07 Oct 22	619.29999 -26.00	636.20	617.80	633.30	701
06 Oct 22	645.29999 +3.60	645.30	632.30	641.20	648
05 Oct 22	641.70001 -2.30	652.10	633.70	640.70	875
04 Oct 22	644.00000 +27.10	647.00	614.30	614.30	1,702
03 Oct 22	616.90002 +6.30	616.90	596.00	604.10	1,160
30 Sep 22	610.59998 +2.60	612.70	599.00	610.60	702
29 Sep 22	608.00000 -8.90	612.80	599.20	603.30	661
28 Sep 22	616.90002 +10.50	616.90	596.00	600.00	1,734
27 Sep 22	606.40002 +0.00	622.90	604.20	611.90	797
26 Sep 22	606.40002 -2.30	621.10	603.40	603.40	1,383
23 Sep 22	608.70001 -17.60	625.00	603.90	623.50	4,472
22 Sep 22	626.29999 -16.10	639.50	623.80	631.70	824
21 Sep 22	642.40002 +11.90	643.00	622.20	625.00	943
20 Sep 22	630.50000 -6.60	650.50	629.90	645.00	841
19 Sep 22	637.09998 +0.10	645.80	627.60	629.10	591
16 Sep 22	637.00000 -4.50	640.30	630.00	633.80	738
15 Sep 22	641.50000 -14.70	657.90	638.70	654.60	1,133
14 Sep 22	656.20001 +5.00	656.20	646.10	650.30	301
13 Sep 22	651.20001 -7.70	669.10	650.60	664.50	1,123
12 Sep 22	658.90002 +6.30	661.60	650.00	653.10	796
09 Sep 22	652.59998 +15.30	653.90	643.00	643.10	1,476
08 Sep 22	637.29999 -7.10	645.40	631.30	644.10	426
07 Sep 22	644.40002 +10.40	644.40	631.60	631.60	402
06 Sep 22	634.00000 -0.70	641.20	630.00	634.00	718
05 Sep 22	634.70001 -9.90	636.10	627.00	630.00	1,016
02 Sep 22	644.59998 +12.40	646.00	630.00	635.40	493
01 Sep 22	632.20001 -16.10	637.80	625.10	637.80	1,338
31 Aug 22	648.29999 -12.50	666.20	647.90	664.00	895
30 Aug 22	660.79999 -2.80	675.70	657.50	669.60	998
29 Aug 22	663.59998 -5.00	663.60	651.70	658.70	1,157
26 Aug 22	668.59998 -17.80	689.80	665.50	688.50	868
25 Aug 22	686.40002 -2.10	693.20	682.00	690.30	646
24 Aug 22	688.50000 +10.50	688.80	675.70	676.00	671
23 Aug 22	678.00000 -0.30	685.10	676.60	678.00	965
22 Aug 22	678.29999 -16.70	692.90	678.10	691.30	1,285
19 Aug 22	695.00000 -15.00	707.70	695.00	703.90	789
18 Aug 22	710.00000 +7.90	710.00	699.60	701.60	1,068
17 Aug 22	702.09998 +4.60	707.20	697.00	700.50	745
16 Aug 22	697.50000 -2.50	699.70	693.70	699.70	2,437
15 Aug 22	700.00000 +6.00	700.00	693.00	697.10	710
12 Aug 22	694.00000 +0.60	696.50	690.00	690.00	573
11 Aug 22	693.40002 +2.20	697.90	686.70	694.40	941
10 Aug 22	691.20001 +4.30	694.30	673.50	674.60	1,219
09 Aug 22	686.90002 -4.30	691.40	678.90	688.80	968
08 Aug 22	691.20001 +5.80	694.40	687.70	687.80	1,128
05 Aug 22	685.40002 -5.10	699.20	678.60	693.50	905
04 Aug 22	690.50000 +4.70	694.10	688.40	689.20	1,338
03 Aug 22	685.79999 +6.10	685.80	677.00	678.30	1,071
02 Aug 22	679.70001 -8.10	679.70	673.00	679.60	807
01 Aug 22	687.79999 +13.20	687.80	668.70	669.70	1,296
29 Jul 22	674.59998 +11.70	680.00	668.50	669.90	4,284
28 Jul 22	662.90002 +26.50	662.90	641.00	643.00	4,459
27 Jul 22	636.40002 +10.70	638.90	609.80	613.30	2,229
26 Jul 22	625.70001 -12.30	636.40	622.30	635.30	1,069
25 Jul 22	638.00000 +3.40	643.00	630.90	634.90	1,490
22 Jul 22	634.59998 +0.30	640.80	630.40	630.40	767
21 Jul 22	634.29999 +7.30	637.20	625.00	626.70	1,251
20 Jul 22	627.00000 -8.00	633.10	624.90	630.00	974
19 Jul 22	635.00000 +20.00	635.00	604.50	610.10	2,593
18 Jul 22	615.00000 +6.90	618.50	609.30	609.30	1,663
15 Jul 22	608.09998 +2.60	608.40	589.80	598.70	1,953
14 Jul 22	605.50000 -1.00	608.00	599.60	602.40	525
13 Jul 22	606.50000 -4.30	613.70	598.40	608.60	1,281
12 Jul 22	610.79999 +6.70	612.90	598.30	600.30	632
11 Jul 22	604.09998 +0.30	605.20	586.40	586.40	795
08 Jul 22	603.79999 -3.30	614.00	602.00	613.40	1,017
07 Jul 22	607.09998 +9.90	615.50	604.80	607.80	3,578
06 Jul 22	597.20001 +14.90	600.00	582.50	583.90	1,011
05 Jul 22	582.29999 -3.00	589.30	568.60	588.30	952
04 Jul 22	585.29999 +6.10	589.90	582.40	585.00	591
01 Jul 22	579.20001 -1.90	587.20	572.90	572.90	1,236
30 Jun 22	581.09998 -8.30	581.60	566.50	575.30	1,016
29 Jun 22	589.40002 +0.50	590.90	581.60	582.00	505
28 Jun 22	588.90002 +8.70	596.20	579.00	585.50	1,246
27 Jun 22	580.20001 -6.50	602.00	579.00	596.60	1,868
24 Jun 22	586.70001 +21.20	589.60	568.70	569.30	2,714
23 Jun 22	565.50000 +13.50	568.90	548.80	549.00	1,432
22 Jun 22	552.00000 -2.20	555.00	539.40	542.60	2,757
21 Jun 22	554.20001 +12.10	561.50	547.00	547.80	1,724
20 Jun 22	542.09998 -3.40	550.40	537.50	543.80	1,213
17 Jun 22	545.50000 +6.30	552.10	540.10	544.30	1,602
16 Jun 22	539.20001 -13.20	547.20	536.00	546.90	1,418
15 Jun 22	552.40002 +8.70	552.50	542.50	552.10	1,021
14 Jun 22	543.70001 -7.40	552.30	541.50	552.00	2,021
13 Jun 22	551.09998 -21.30	563.10	548.40	561.40	1,987
10 Jun 22	572.40002 -15.60	583.50	571.40	582.10	1,976
09 Jun 22	588.00000 -14.00	600.70	584.50	590.40	1,507
08 Jun 22	602.00000 -6.00	609.50	597.70	608.50	1,429
07 Jun 22	608.00000 -6.30	611.70	598.80	610.00	909
06 Jun 22	614.29999 +5.80	620.00	613.80	616.70	755
03 Jun 22	608.50000 +0.90	615.00	606.00	614.90	1,311
02 Jun 22	607.59998 +9.80	610.70	600.90	602.00	956
01 Jun 22	597.79999 +0.00	611.70	596.80	601.20	934
31 May 22	597.79999 -11.30	608.60	596.00	604.60	1,257
30 May 22	609.09998 +15.80	616.20	602.50	604.90	2,804
27 May 22	593.29999 +21.90	594.10	578.70	581.70	1,725
26 May 22	571.40002 +20.80	574.50	550.90	551.70	950
25 May 22	550.59998 -1.00	553.80	537.90	553.80	954
24 May 22	551.59998 -10.00	559.40	545.00	552.90	898
23 May 22	561.59998 +5.50	564.20	550.00	562.60	1,046
20 May 22	556.09998 -13.40	568.60	550.70	561.30	1,683
19 May 22	569.50000 -8.80	570.40	560.60	567.40	2,706
18 May 22	578.29999 -11.70	593.70	576.90	592.00	1,093
17 May 22	590.00000 +11.60	593.80	579.00	583.80	1,901
16 May 22	578.40002 -2.30	585.00	572.40	577.10	1,570
13 May 22	580.70001 +16.10	580.70	564.60	567.70	3,827
12 May 22	564.59998 -7.90	567.90	544.00	553.40	1,659
11 May 22	572.50000 +22.30	572.50	555.80	560.50	3,549
10 May 22	550.20001 +8.10	559.70	545.60	552.20	2,129
09 May 22	542.09998 -20.10	564.00	542.10	558.90	2,215
06 May 22	562.20001 -11.90	576.80	555.00	570.00	3,661
05 May 22	574.09998 -18.90	606.00	572.90	606.00	4,739
04 May 22	593.00000 -7.60	606.60	593.00	606.60	1,565
03 May 22	600.59998 -5.40	618.80	597.00	608.60	1,279
02 May 22	606.00000 -13.50	618.10	604.00	611.50	1,645
29 Apr 22	619.50000 +2.70	631.10	618.70	622.70	3,140
28 Apr 22	616.79999 +0.00	628.70	608.30	625.10	2,136
27 Apr 22	616.79999 +9.80	620.90	603.30	609.90	3,084
26 Apr 22	607.00000 -9.30	621.60	607.00	616.30	2,859
25 Apr 22	616.29999 -26.90	629.20	609.00	623.50	3,947
22 Apr 22	643.20001 -9.70	650.20	636.60	636.90	2,006
21 Apr 22	652.90002 +10.90	658.00	638.80	638.80	1,577
20 Apr 22	642.00000 +7.30	643.70	627.30	630.00	1,557
19 Apr 22	634.70001 -6.10	640.70	625.00	637.00	1,761
14 Apr 22	640.79999 +7.20	642.20	632.60	640.30	1,752
13 Apr 22	633.59998 +2.70	642.90	615.80	638.40	2,739
12 Apr 22	630.90002 +11.40	638.90	608.30	610.00	3,134
11 Apr 22	619.50000 -11.90	627.40	616.90	627.20	2,038
08 Apr 22	631.40002 +5.50	636.40	622.30	632.70	1,628
07 Apr 22	625.90002 -10.00	645.50	623.10	641.10	2,915
06 Apr 22	635.90002 -24.10	658.10	631.00	655.70	1,500
05 Apr 22	660.00000 -3.70	665.60	654.60	665.20	1,741
04 Apr 22	663.70001 +14.00	664.50	646.60	656.30	1,349
01 Apr 22	649.70001 +0.50	653.80	642.60	648.70	1,427
31 Mar 22	649.20001 -10.70	665.80	647.80	663.40	1,352
30 Mar 22	659.90002 -12.10	664.70	655.20	662.20	2,216
29 Mar 22	672.00000 +36.20	674.70	647.00	647.40	6,655
28 Mar 22	635.79999 +9.20	646.30	624.40	631.40	1,540
25 Mar 22	626.59998 +2.10	639.50	623.80	628.20	2,402
24 Mar 22	624.50000 -0.50	638.80	620.00	630.00	4,084
23 Mar 22	625.00000 -18.90	644.40	622.70	642.00	3,855
22 Mar 22	643.90002 +11.90	646.50	632.60	633.10	2,540
21 Mar 22	632.00000 -7.40	641.80	630.00	640.60	3,371
18 Mar 22	639.40002 +9.60	641.00	623.10	633.10	3,030
17 Mar 22	629.79999 +1.10	637.90	624.40	632.50	7,408
16 Mar 22	628.70001 +38.10	640.00	607.40	607.40	9,348
15 Mar 22	590.59998 -8.60	593.20	572.30	588.10	3,706
14 Mar 22	599.20001 +6.20	604.20	583.20	585.80	5,443
11 Mar 22	593.00000 -1.50	621.00	587.40	595.40	6,901
10 Mar 22	594.50000 -8.10	597.40	576.10	597.40	7,642
09 Mar 22	602.59998 +48.10	602.60	562.70	567.00	7,146
08 Mar 22	554.50000 -12.00	581.80	550.00	560.00	6,827
07 Mar 22	566.50000 -11.20	584.80	544.00	557.80	12,437
04 Mar 22	577.70001 -39.50	606.10	577.70	605.30	6,735
03 Mar 22	617.20001 -20.20	640.10	614.90	636.10	5,102
02 Mar 22	637.40002 +11.50	645.60	619.70	623.40	5,849
01 Mar 22	625.90002 -33.60	659.20	625.90	658.30	3,825
28 Feb 22	659.50000 -6.60	664.30	636.60	651.90	3,150
25 Feb 22	666.09998 +30.30	666.10	637.00	644.30	2,815
24 Feb 22	635.79999 -29.80	648.80	626.00	642.00	8,326
23 Feb 22	665.59998 -3.70	684.60	665.60	667.80	1,670
22 Feb 22	669.29999 -2.70	676.40	655.60	660.10	4,852
21 Feb 22	672.00000 -14.00	696.00	669.00	695.20	3,715
18 Feb 22	686.00000 +2.10	694.50	678.40	679.20	2,116
17 Feb 22	683.90002 -4.30	696.60	676.50	695.90	2,122
16 Feb 22	688.20001 -6.40	700.00	680.70	696.50	1,940
15 Feb 22	694.59998 +24.00	694.60	670.00	671.20	4,440
14 Feb 22	670.59998 -14.80	671.60	653.20	669.80	5,044
11 Feb 22	685.40002 -20.10	702.90	684.70	699.80	2,121
10 Feb 22	705.50000 -10.80	717.70	697.50	717.70	2,107
09 Feb 22	716.29999 +10.70	720.60	712.60	716.00	1,755
08 Feb 22	705.59998 -10.70	723.30	703.10	717.40	1,958
07 Feb 22	716.29999 +9.80	718.70	704.30	709.70	1,369
04 Feb 22	706.50000 -5.30	713.10	699.80	711.50	2,116
03 Feb 22	711.79999 -17.70	732.90	708.90	730.80	3,730
02 Feb 22	729.50000 -2.20	738.10	727.50	736.00	2,623
01 Feb 22	731.70001 +9.30	733.30	719.20	727.60	2,172
31 Jan 22	722.40002 +5.90	726.90	704.20	720.00	2,329
28 Jan 22	716.50000 +22.40	722.50	687.50	718.90	7,061
27 Jan 22	694.09998 +11.00	694.10	669.40	670.60	4,107
26 Jan 22	683.09998 +15.80	687.60	673.10	677.10	1,661
25 Jan 22	667.29999 -2.60	678.10	662.10	676.40	2,806
24 Jan 22	669.90002 -28.20	699.30	663.40	691.20	4,433
21 Jan 22	698.09998 -6.20	701.00	690.00	695.20	1,722
20 Jan 22	704.29999 +7.00	707.40	687.00	701.00	2,041
19 Jan 22	697.29999 +23.50	704.20	680.00	680.30	1,716
18 Jan 22	673.79999 -12.80	681.10	670.00	678.80	3,367
17 Jan 22	686.59998 +10.60	687.40	668.60	678.00	2,435
14 Jan 22	676.00000 -14.50	685.00	675.20	682.10	3,175
13 Jan 22	690.50000 -18.50	704.70	685.80	703.60	3,091
12 Jan 22	709.00000 -0.70	714.90	700.70	714.90	1,799
11 Jan 22	709.70001 +7.50	719.90	704.50	719.90	1,259
10 Jan 22	702.20001 -13.10	722.50	701.80	722.50	2,401
07 Jan 22	715.29999 -11.90	726.60	711.50	726.30	3,086
06 Jan 22	727.20001 -30.30	745.50	727.20	745.50	1,913
05 Jan 22	757.50000 +14.20	758.70	742.30	746.40	2,064
04 Jan 22	743.29999 +12.90	744.30	734.80	735.30	1,925
03 Jan 22	730.40002 -1.30	736.70	728.00	732.00	1,684
30 Dec 21	731.70001 +3.50	735.30	729.00	729.80	942
29 Dec 21	728.20001 -2.00	732.60	726.30	727.40	1,434
28 Dec 21	730.20001 +3.70	730.20	724.40	725.70	1,198
27 Dec 21	726.50000 +4.20	726.50	716.00	717.90	1,969
23 Dec 21	722.29999 +6.30	723.00	710.30	716.30	1,405
22 Dec 21	716.00000 +14.90	716.00	702.00	703.90	1,589
21 Dec 21	701.09998 +2.70	709.30	696.50	707.10	1,441
20 Dec 21	698.40002 +0.40	699.50	678.60	684.10	4,051
17 Dec 21	698.00000 -15.00	716.00	694.70	710.50	1,973
16 Dec 21	713.00000 +1.30	722.00	710.00	720.00	2,089
15 Dec 21	711.70001 +11.00	714.20	707.80	707.80	1,157
14 Dec 21	700.70001 -8.90	715.10	700.70	713.00	1,639
13 Dec 21	709.59998 -0.80	717.90	705.90	710.90	1,144
10 Dec 21	710.40002 -4.10	714.00	707.90	709.00	1,743
09 Dec 21	714.50000 -0.60	720.60	708.90	719.30	2,017
08 Dec 21	715.09998 -9.80	725.00	714.80	721.60	1,491
07 Dec 21	724.90002 +35.30	724.90	701.90	701.90	3,117
06 Dec 21	689.59998 +5.40	691.10	674.20	684.50	2,107
03 Dec 21	684.20001 -2.10	698.30	680.50	698.30	2,597
02 Dec 21	686.29999 -11.70	695.70	685.60	688.60	1,498
01 Dec 21	698.00000 +11.60	700.10	678.70	687.20	3,105
30 Nov 21	686.40002 -10.70	692.00	678.90	689.00	3,725
29 Nov 21	697.09998 -1.90	711.30	692.50	707.90	4,588
26 Nov 21	699.00000 -37.70	712.80	693.80	709.30	10,980
25 Nov 21	736.70001 +12.10	738.30	730.30	733.50	2,012
24 Nov 21	724.59998 +7.00	728.80	716.70	721.60	2,285
23 Nov 21	717.59998 -10.50	728.60	711.10	718.20	3,711
22 Nov 21	728.09998 -5.60	735.00	726.60	733.70	1,454
19 Nov 21	733.70001 +4.90	741.20	724.20	736.80	2,319
18 Nov 21	728.79999 +2.90	735.50	727.60	731.60	1,736
17 Nov 21	725.90002 -3.30	728.20	722.30	727.80	1,303
16 Nov 21	729.20001 +8.50	730.70	725.90	730.70	1,844
15 Nov 21	720.70001 -2.10	724.00	718.50	722.90	1,942
12 Nov 21	722.79999 +17.50	726.40	711.30	715.80	6,876
11 Nov 21	705.29999 +7.10	705.80	694.40	695.60	2,048
10 Nov 21	698.20001 -9.00	703.10	689.00	703.10	4,380
09 Nov 21	707.20001 -0.60	711.90	698.80	700.00	2,381
08 Nov 21	707.79999 -1.50	717.90	705.90	711.70	7,335
05 Nov 21	709.29999 +16.30	711.10	690.90	691.10	4,878
04 Nov 21	693.00000 +10.00	693.40	685.30	689.00	3,144
03 Nov 21	683.00000 -2.30	687.80	680.90	685.30	1,263
02 Nov 21	685.29999 +1.90	689.50	681.30	683.90	1,345
01 Nov 21	683.40002 +7.20	685.00	677.00	679.70	4,699
29 Oct 21	676.20001 +4.80	676.20	663.20	665.20	2,863
28 Oct 21	671.40002 +7.10	672.30	661.50	663.30	2,478
27 Oct 21	664.29999 -1.20	667.50	661.90	663.70	1,110
26 Oct 21	665.50000 +5.70	666.80	657.20	662.40	1,313
25 Oct 21	659.79999 -7.80	665.40	658.00	665.30	1,789
22 Oct 21	667.59998 +8.50	676.00	664.00	665.10	4,350
21 Oct 21	659.09998 +3.30	660.90	648.70	648.70	2,141
20 Oct 21	655.79999 +10.10	657.80	641.00	642.30	3,197
19 Oct 21	645.70001 -4.70	653.40	641.60	653.40	3,265
18 Oct 21	650.40002 -14.90	652.30	638.80	652.30	5,153
15 Oct 21	665.29999 -2.60	673.40	665.30	669.60	5,185
14 Oct 21	667.90002 +13.70	668.10	652.00	654.20	2,460
13 Oct 21	654.20001 +19.80	658.10	633.00	633.40	3,867
12 Oct 21	634.40002 +2.90	635.30	625.00	627.40	1,392
11 Oct 21	631.50000 +4.50	633.90	620.00	624.80	2,589
08 Oct 21	627.00000 -11.20	639.50	624.90	639.50	1,830
07 Oct 21	638.20001 +13.30	640.70	634.30	638.50	2,469
06 Oct 21	624.90002 -7.30	627.20	615.70	623.10	1,919
05 Oct 21	632.20001 +5.30	633.50	621.40	623.70	891
04 Oct 21	626.90002 -3.30	631.70	617.80	621.80	1,642
01 Oct 21	630.20001 +9.70	631.60	610.40	611.80	2,591
30 Sep 21	620.50000 -5.50	632.10	619.70	631.80	1,705
29 Sep 21	626.00000 +8.20	632.70	624.50	626.50	1,609
28 Sep 21	617.79999 -20.00	635.90	617.10	634.40	3,199
27 Sep 21	637.79999 -5.30	650.00	634.00	650.00	1,319
24 Sep 21	643.09998 -11.30	646.30	637.90	644.60	4,308
23 Sep 21	654.40002 +11.30	658.00	644.20	647.70	2,653
22 Sep 21	643.09998 +7.20	649.00	639.50	649.00	1,836
21 Sep 21	635.90002 +16.70	635.90	622.50	622.60	3,806
20 Sep 21	619.20001 -11.00	622.70	605.60	616.00	5,915
17 Sep 21	630.20001 +2.90	645.30	627.30	638.30	4,398
16 Sep 21	627.29999 +5.50	633.00	621.60	623.30	2,466
15 Sep 21	621.79999 -24.60	641.90	617.80	641.90	8,102
14 Sep 21	646.40002 -11.10	649.50	638.80	649.50	1,859
13 Sep 21	657.50000 -6.50	668.80	654.50	668.00	1,309
10 Sep 21	664.00000 +5.20	674.40	662.90	668.60	4,230
09 Sep 21	658.79999 +9.60	661.00	640.80	641.60	4,166
08 Sep 21	649.20001 -4.20	654.50	643.60	648.60	2,153
07 Sep 21	653.40002 +5.20	658.40	650.90	652.20	2,172
06 Sep 21	648.20001 +12.80	650.40	639.00	639.00	860
03 Sep 21	635.40002 -12.10	643.50	633.70	641.20	2,222
02 Sep 21	647.50000 +0.30	652.90	644.20	649.40	1,644
01 Sep 21	647.20001 +19.80	650.90	634.30	634.30	3,437
31 Aug 21	627.40002 +1.80	628.80	624.70	627.20	2,699
30 Aug 21	625.59998 +2.90	629.70	624.00	624.00	3,884
27 Aug 21	622.70001 -1.40	623.70	617.20	619.80	2,095
26 Aug 21	624.09998 +1.70	624.10	612.70	615.20	4,754
25 Aug 21	622.40002 -2.50	628.00	620.00	623.80	2,562
24 Aug 21	624.90002 -17.10	643.10	624.60	640.50	5,683
23 Aug 21	642.00000 +21.90	642.00	627.50	629.70	7,165
20 Aug 21	620.09998 +6.10	624.40	610.70	617.50	4,937
19 Aug 21	614.00000 -41.40	632.70	610.50	632.70	20,209
18 Aug 21	655.40002 -34.00	691.20	654.30	691.20	5,808
17 Aug 21	689.40002 -5.50	694.50	686.20	693.70	2,074
16 Aug 21	694.90002 -15.40	703.40	691.60	703.40	2,954
13 Aug 21	710.29999 -2.40	715.80	708.10	713.90	1,714
12 Aug 21	712.70001 +8.00	712.70	704.00	705.20	2,915
11 Aug 21	704.70001 +2.60	706.10	698.50	704.00	1,624
10 Aug 21	702.09998 +4.70	705.30	698.60	700.30	1,703
09 Aug 21	697.40002 -0.40	700.00	696.50	698.80	1,525
06 Aug 21	697.79999 +0.90	702.00	694.50	696.50	1,024
05 Aug 21	696.90002 +2.10	700.50	692.80	694.60	1,282
04 Aug 21	694.79999 -2.30	702.40	693.50	699.40	1,917
03 Aug 21	697.09998 +10.60	700.30	686.00	686.90	2,356
02 Aug 21	686.50000 +12.00	687.30	678.30	682.20	2,163
30 Jul 21	674.50000 -9.80	682.20	672.90	677.40	1,806
29 Jul 21	684.29999 -4.60	691.10	681.50	691.00	2,097
28 Jul 21	688.90002 +18.80	688.90	666.00	667.70	2,635
27 Jul 21	670.09998 -2.90	688.40	669.90	674.40	4,842
26 Jul 21	673.00000 -0.60	676.70	668.40	670.20	1,783
23 Jul 21	673.59998 +13.50	674.00	659.00	663.30	1,843
22 Jul 21	660.09998 +1.20	664.20	655.60	664.20	1,658
21 Jul 21	658.90002 +13.00	659.30	651.20	651.70	1,203
20 Jul 21	645.90002 +5.70	650.60	639.30	645.90	1,231
19 Jul 21	640.20001 -13.80	648.80	635.30	648.80	3,391
16 Jul 21	654.00000 -8.90	666.80	647.50	666.80	1,991
15 Jul 21	662.90002 -4.80	676.80	661.60	671.60	1,058
14 Jul 21	667.70001 -2.70	671.20	666.00	669.00	2,286
13 Jul 21	670.40002 +4.80	670.40	664.50	669.80	1,248
12 Jul 21	665.59998 +3.70	668.00	655.00	658.50	1,289
09 Jul 21	661.90002 +20.80	663.10	647.80	647.80	2,524
08 Jul 21	641.09998 -18.90	654.10	632.20	653.30	4,540
07 Jul 21	660.00000 +4.60	666.90	657.40	661.60	1,527
06 Jul 21	655.40002 -6.30	662.10	652.70	657.40	1,522
05 Jul 21	661.70001 -1.30	666.00	661.00	664.50	989
02 Jul 21	663.00000 -0.70	664.20	660.80	664.20	1,577
01 Jul 21	663.70001 +1.70	670.40	656.80	667.10	2,373
30 Jun 21	662.00000 -11.50	675.90	662.00	675.90	2,321
29 Jun 21	673.50000 +6.20	677.50	668.30	668.30	1,461
28 Jun 21	667.29999 -6.40	673.80	666.70	673.80	1,657
25 Jun 21	673.70001 +0.20	676.40	670.60	675.20	686
24 Jun 21	673.50000 +4.30	677.70	672.50	673.60	1,315
23 Jun 21	669.20001 -12.60	681.80	668.00	681.80	3,076
22 Jun 21	681.79999 +1.30	683.90	675.60	680.40	2,189
21 Jun 21	680.50000 -0.90	684.40	675.00	677.20	2,273
18 Jun 21	681.40002 -6.30	699.00	681.40	689.00	2,072
17 Jun 21	687.70001 +4.70	688.00	677.50	679.30	1,772
16 Jun 21	683.00000 +4.60	683.30	675.70	680.10	1,912
15 Jun 21	678.40002 +5.20	681.00	674.70	674.70	1,807
14 Jun 21	673.20001 +5.70	675.90	669.00	673.80	1,681
11 Jun 21	667.50000 +10.40	671.30	660.00	660.10	1,562
10 Jun 21	657.09998 -6.00	664.00	655.00	664.00	2,469
09 Jun 21	663.09998 +3.30	666.30	660.80	666.30	1,069
08 Jun 21	659.79999 +3.10	664.10	653.90	655.60	1,594
07 Jun 21	656.70001 +5.50	656.70	646.70	648.80	2,396
04 Jun 21	651.20001 -3.20	655.90	649.50	655.20	2,352
03 Jun 21	654.40002 -7.10	663.00	652.80	659.40	1,211
02 Jun 21	661.50000 +3.80	661.50	653.10	657.70	2,391
01 Jun 21	657.70001 +5.60	660.00	653.20	656.20	1,608
31 May 21	652.09998 -4.10	660.00	652.10	656.60	1,697
28 May 21	656.20001 +8.20	656.40	649.00	650.20	1,657
27 May 21	648.00000 +7.20	652.10	637.30	640.50	6,035
26 May 21	640.79999 +1.50	644.00	639.00	642.00	1,793
25 May 21	639.29999 +3.90	642.30	637.00	638.10	1,845
21 May 21	635.40002 +6.90	635.40	628.60	630.50	1,684
20 May 21	628.50000 +9.40	628.50	621.70	623.40	1,116
19 May 21	619.09998 -4.30	621.00	610.40	613.30	2,316
18 May 21	623.40002 -0.60	630.30	622.10	628.60	2,077
17 May 21	624.00000 -4.60	632.30	622.20	629.60	1,069
14 May 21	628.59998 +12.60	628.60	622.00	622.00	1,472
13 May 21	616.00000 +0.40	618.60	601.10	607.20	1,095
12 May 21	615.59998 +4.10	619.30	608.70	613.80	3,376
11 May 21	611.50000 -13.80	615.10	609.00	615.10	3,032
10 May 21	625.29999 -5.60	631.50	622.60	630.90	1,431
07 May 21	630.90002 +2.20	630.90	622.30	628.20	1,788
06 May 21	628.70001 -2.70	629.90	623.70	629.90	1,926
05 May 21	631.40002 +12.70	631.40	622.70	624.20	2,052
04 May 21	618.70001 -12.60	632.60	617.50	631.70	2,706
03 May 21	631.29999 +4.60	635.40	629.40	631.50	2,804
30 Apr 21	626.70001 -9.30	637.50	626.50	637.50	4,463
29 Apr 21	636.00000 +2.50	639.70	633.00	634.10	4,824
28 Apr 21	633.50000 +0.70	635.00	629.00	633.40	1,170
27 Apr 21	632.79999 +6.80	633.50	625.00	625.90	2,333
26 Apr 21	626.00000 -5.90	629.00	624.00	626.40	1,424
23 Apr 21	631.90002 -0.70	634.00	624.60	631.10	1,391
22 Apr 21	632.59998 +7.30	637.50	628.70	629.20	2,982
21 Apr 21	625.29999 +20.20	627.60	607.50	608.00	1,985
20 Apr 21	605.09998 -21.10	621.00	605.10	619.40	1,889
19 Apr 21	626.20001 -3.70	632.00	622.70	631.40	3,184
16 Apr 21	629.90002 +13.60	630.00	615.00	617.20	3,140
15 Apr 21	616.29999 +4.80	616.30	605.00	609.40	2,568
14 Apr 21	611.50000 +17.20	614.10	606.40	609.40	2,636
13 Apr 21	594.29999 +4.20	596.70	588.10	590.50	1,270
12 Apr 21	590.09998 +1.30	590.90	583.60	588.30	1,522
09 Apr 21	588.79999 +2.20	592.20	584.60	586.40	1,257
08 Apr 21	586.59998 +9.00	587.30	581.50	582.10	2,505
07 Apr 21	577.59998 +0.60	577.60	572.40	573.20	1,936
06 Apr 21	577.00000 +5.90	578.30	572.00	577.00	2,043
01 Apr 21	571.09998 +3.30	571.60	566.40	571.60	1,470
31 Mar 21	567.79999 -6.30	570.50	564.80	569.10	2,633
30 Mar 21	574.09998 +18.80	575.00	558.70	558.70	4,657
29 Mar 21	555.29999 +0.00	559.60	555.00	557.40	744
26 Mar 21	555.29999 -0.90	558.80	553.00	558.80	440
25 Mar 21	556.20001 +2.90	556.60	547.50	550.10	1,280
24 Mar 21	553.29999 -1.20	555.00	550.00	550.80	1,093
23 Mar 21	554.50000 -1.70	556.50	552.00	554.00	1,412
22 Mar 21	556.20001 -9.60	562.90	554.40	557.30	2,514
19 Mar 21	565.79999 -1.00	565.80	556.00	562.30	1,663
18 Mar 21	566.79999 -0.70	570.10	565.00	569.50	2,424
17 Mar 21	567.50000 +7.70	569.10	559.30	561.40	1,022
16 Mar 21	559.79999 +2.00	561.40	555.90	558.60	1,352
15 Mar 21	557.79999 -5.00	566.10	554.30	564.40	2,243
12 Mar 21	562.79999 -1.30	566.90	558.30	564.90	996
11 Mar 21	564.09998 +11.00	564.50	555.60	556.00	1,972
10 Mar 21	553.09998 +12.60	554.20	540.90	540.90	777
09 Mar 21	540.50000 +5.70	541.80	528.00	532.70	1,197
08 Mar 21	534.79999 +11.40	535.20	519.50	525.00	1,432
05 Mar 21	523.40002 -11.20	531.10	522.90	530.50	1,339
04 Mar 21	534.59998 -9.70	546.80	532.50	543.70	1,253
03 Mar 21	544.29999 +4.60	550.00	540.00	543.50	1,536
02 Mar 21	539.70001 +2.10	543.00	534.90	537.00	3,271
01 Mar 21	537.59998 +12.70	537.60	530.60	535.50	1,826
26 Feb 21	524.90002 -5.80	529.40	520.90	521.80	1,846
25 Feb 21	530.70001 -1.70	536.10	529.20	535.40	864
24 Feb 21	532.40002 -6.70	539.20	530.90	537.40	1,448
23 Feb 21	539.09998 -3.30	545.00	533.00	545.00	2,633
22 Feb 21	542.40002 +0.10	543.10	535.80	539.50	1,026
19 Feb 21	542.29999 +8.70	543.70	538.40	539.70	1,593
18 Feb 21	533.59998 -1.80	536.90	530.80	536.20	1,565
17 Feb 21	535.40002 -4.90	541.30	531.50	534.60	1,722
16 Feb 21	540.29999 +4.40	540.30	531.80	534.50	1,220
15 Feb 21	535.90002 +6.10	536.20	529.60	531.10	903
12 Feb 21	529.79999 -1.20	529.80	525.90	529.60	1,502
11 Feb 21	531.00000 +1.80	533.00	527.00	532.30	1,801
10 Feb 21	529.20001 -8.00	541.80	527.30	541.10	2,121
09 Feb 21	537.20001 +9.10	540.30	528.40	530.90	3,846
08 Feb 21	528.09998 -0.10	533.50	525.90	530.20	1,723
05 Feb 21	528.20001 +3.70	530.30	523.90	528.00	2,064
04 Feb 21	524.50000 +0.90	525.50	520.90	522.20	456
03 Feb 21	523.59998 -1.40	527.40	520.70	527.40	1,172
02 Feb 21	525.00000 +16.60	525.00	516.40	516.40	2,678
01 Feb 21	508.39999 +10.40	509.50	503.00	503.00	1,157
29 Jan 21	498.00000 -18.60	510.10	498.00	508.00	1,346
28 Jan 21	516.59998 +10.70	517.10	500.30	500.50	2,338
27 Jan 21	505.89999 -4.10	517.20	495.30	514.20	3,971
26 Jan 21	510.00000 +8.40	513.40	503.10	503.30	2,240
25 Jan 21	501.60001 -9.70	514.30	501.60	512.00	2,179
22 Jan 21	511.29999 +4.40	512.20	504.50	509.80	1,019
21 Jan 21	506.89999 -0.70	512.30	506.90	510.80	1,348
20 Jan 21	507.60001 +16.15	507.60	494.55	495.30	811
19 Jan 21	491.45001 -11.25	501.30	489.30	501.30	3,208
18 Jan 21	502.70001 +8.30	502.70	498.35	498.45	1,812
15 Jan 21	494.39999 -13.80	508.00	492.70	508.00	1,945
14 Jan 21	508.20001 -3.30	514.20	508.20	514.00	1,366
13 Jan 21	511.50000 -3.60	520.00	510.60	518.00	1,203
12 Jan 21	515.09998 -6.90	521.60	514.20	521.20	673
11 Jan 21	522.00000 -2.90	525.00	518.20	525.00	1,527
08 Jan 21	524.90002 +10.00	524.90	516.90	522.10	853
07 Jan 21	514.90002 +12.80	517.90	501.80	502.80	1,381
06 Jan 21	502.10001 -3.60	512.20	499.75	512.20	1,527
05 Jan 21	505.70001 -5.50	515.80	503.50	513.60	1,570
04 Jan 21	511.20001 -3.30	517.90	510.00	517.00	1,788
30 Dec 20	514.50000 +1.10	516.60	513.40	514.40	1,867
29 Dec 20	513.40002 +8.70	514.60	508.20	508.30	2,305
28 Dec 20	504.70001 +8.25	506.20	497.55	499.10	2,175
23 Dec 20	496.45001 +4.20	496.95	490.55	492.45	1,652
22 Dec 20	492.25000 +1.50	496.25	489.20	493.95	1,439
21 Dec 20	490.75000 -9.55	492.90	484.35	490.35	3,918
18 Dec 20	500.29999 -2.30	504.70	497.70	501.40	1,160
17 Dec 20	502.60001 -2.90	510.70	502.50	510.70	872
16 Dec 20	505.50000 -2.10	513.80	503.00	510.00	1,097
15 Dec 20	507.60001 -1.20	515.10	507.60	511.60	1,231
14 Dec 20	508.79999 +8.90	512.30	499.10	503.80	1,781
11 Dec 20	499.89999 -0.60	503.70	495.80	498.40	1,185
10 Dec 20	500.50000 +2.80	502.40	495.40	499.55	1,246
09 Dec 20	497.70001 +2.85	498.45	494.85	497.60	879
08 Dec 20	494.85001 +0.85	496.70	489.80	494.00	769
07 Dec 20	494.00000 +1.10	494.00	487.00	492.25	1,861
04 Dec 20	492.89999 -5.05	498.40	489.85	496.75	931
03 Dec 20	497.95001 +2.05	500.40	497.05	497.05	1,266
02 Dec 20	495.89999 -1.10	497.80	494.55	495.75	758
01 Dec 20	497.00000 +6.00	497.00	487.80	489.85	1,867
30 Nov 20	491.00000 -4.95	498.80	491.00	494.05	4,714
27 Nov 20	495.95001 -2.05	499.00	494.45	494.80	967
26 Nov 20	498.00000 +3.55	498.00	494.95	497.05	1,261
25 Nov 20	494.45001 +0.10	497.55	493.30	494.05	2,834
24 Nov 20	494.35001 +2.30	495.70	488.35	493.30	3,000
23 Nov 20	492.04999 -0.25	498.55	492.05	495.40	2,369
20 Nov 20	492.29999 +3.95	493.50	487.45	487.45	1,273
19 Nov 20	488.35001 +2.50	489.50	486.00	486.05	2,632
18 Nov 20	485.85001 +10.30	487.05	475.40	475.55	822
17 Nov 20	475.54999 -1.85	479.05	472.85	477.75	1,730
16 Nov 20	477.39999 +7.90	479.90	470.10	474.85	2,848
13 Nov 20	469.50000 -3.95	475.50	467.65	474.05	1,785
12 Nov 20	473.45001 -14.00	487.90	472.65	484.15	2,892
11 Nov 20	487.45001 +13.10	489.00	476.75	477.25	2,794
10 Nov 20	474.35001 +6.15	477.40	462.85	466.75	6,459
09 Nov 20	468.20001 +32.90	475.15	437.90	439.75	9,991
06 Nov 20	435.29999 -0.60	436.90	429.90	435.15	1,664
05 Nov 20	435.89999 +13.80	437.40	429.40	429.40	2,902
04 Nov 20	422.10001 +12.70	422.10	404.05	405.10	1,715
03 Nov 20	409.39999 +3.30	410.45	407.45	409.00	1,168
02 Nov 20	406.10001 +3.20	408.65	399.75	401.40	2,378
30 Oct 20	402.89999 -0.95	407.45	399.60	400.60	925
29 Oct 20	403.85001 +1.55	406.55	397.80	403.00	3,357
28 Oct 20	402.29999 -16.10	414.00	396.50	412.85	3,674
27 Oct 20	418.39999 -2.95	420.55	415.25	418.80	1,041
26 Oct 20	421.35001 -6.15	425.95	421.20	422.90	1,168
23 Oct 20	427.50000 -0.35	428.85	424.90	428.00	813
22 Oct 20	427.85001 +0.85	430.00	417.90	421.00	1,059
21 Oct 20	427.00000 -1.00	430.35	422.30	429.90	2,290
20 Oct 20	428.00000 -4.00	435.00	428.00	432.50	2,786
19 Oct 20	432.00000 -0.45	440.00	430.80	438.50	3,106
16 Oct 20	432.45001 +29.95	435.40	427.70	430.10	6,053
15 Oct 20	402.50000 -9.25	406.65	400.00	406.65	3,734
14 Oct 20	411.75000 -5.45	417.25	409.65	417.25	1,109
13 Oct 20	417.20001 -1.60	418.00	415.00	416.55	791
12 Oct 20	418.79999 +7.25	418.80	411.70	412.70	1,627
09 Oct 20	411.54999 +3.95	411.55	406.45	409.40	2,170
08 Oct 20	407.60001 -2.80	414.45	406.45	414.00	1,645
07 Oct 20	410.39999 -0.20	414.55	407.70	412.50	896
06 Oct 20	410.60001 -1.80	413.85	407.75	412.75	754
05 Oct 20	412.39999 +5.20	413.70	409.55	411.40	1,554
02 Oct 20	407.20001 -1.90	407.20	403.10	404.05	501
01 Oct 20	409.10001 +9.35	410.70	405.35	406.90	745
30 Sep 20	399.75000 -10.30	408.70	399.75	407.20	890
29 Sep 20	410.04999 +4.75	410.05	403.55	405.15	1,755
28 Sep 20	405.29999 +5.40	406.95	401.50	404.40	1,285
25 Sep 20	399.89999 -1.60	399.90	392.75	399.80	1,247
24 Sep 20	401.50000 +0.80	405.40	396.20	396.20	1,262
23 Sep 20	400.70001 +10.00	402.30	395.55	397.95	1,844
22 Sep 20	390.70001 -4.35	398.10	390.70	398.10	1,871
21 Sep 20	395.04999 -18.80	411.70	394.50	411.70	3,005
18 Sep 20	413.85001 -5.50	421.25	413.85	420.75	2,044
17 Sep 20	419.35001 -6.25	424.50	419.35	420.85	1,291
16 Sep 20	425.60001 +1.30	427.40	422.55	425.80	971
15 Sep 20	424.29999 +4.40	425.45	419.40	422.75	1,422
14 Sep 20	419.89999 +2.80	421.10	416.50	419.35	2,369
11 Sep 20	417.10001 +12.35	417.85	406.20	406.20	4,507
10 Sep 20	404.75000 +0.75	406.60	398.35	403.40	850
09 Sep 20	404.00000 +0.60	408.55	400.25	406.00	1,252
08 Sep 20	403.39999 -5.60	407.60	399.65	407.05	754
07 Sep 20	409.00000 +6.80	410.00	405.40	405.40	1,639
04 Sep 20	402.20001 -6.55	410.15	399.90	402.00	1,655
03 Sep 20	408.75000 +6.75	416.60	405.20	411.90	2,189
02 Sep 20	402.00000 +4.90	410.70	397.90	397.90	1,890
01 Sep 20	397.10001 +4.65	398.00	390.95	394.60	977
31 Aug 20	392.45001 -3.55	402.45	392.45	399.10	769
28 Aug 20	396.00000 -4.55	401.15	394.70	400.90	1,108
27 Aug 20	400.54999 -2.60	404.45	398.10	403.25	590
26 Aug 20	403.14999 +6.50	403.70	394.05	394.70	680
25 Aug 20	396.64999 +3.75	400.40	395.95	395.95	4,546
24 Aug 20	392.89999 +7.25	395.00	392.35	392.35	1,461
21 Aug 20	385.64999 +2.30	385.80	381.60	384.25	830
20 Aug 20	383.35001 -4.05	384.00	380.00	382.50	1,133
19 Aug 20	387.39999 +1.75	387.60	383.85	384.60	1,368
18 Aug 20	385.64999 -2.55	389.00	384.00	386.75	936
17 Aug 20	388.20001 +1.80	391.05	385.60	390.05	1,043
14 Aug 20	386.39999 -4.35	390.55	384.70	389.80	372
13 Aug 20	390.75000 -0.75	394.05	390.75	392.70	1,363
12 Aug 20	391.50000 +8.75	392.40	382.40	382.85	919
11 Aug 20	382.75000 +10.50	385.55	374.95	374.95	1,809
10 Aug 20	372.25000 -1.65	375.40	370.75	374.40	1,202
07 Aug 20	373.89999 -0.50	376.80	372.35	373.60	537
06 Aug 20	374.39999 -1.30	377.00	369.95	375.00	555
05 Aug 20	375.70001 +3.65	375.70	371.95	374.20	2,090
04 Aug 20	372.04999 +0.25	375.35	368.95	375.35	2,655
03 Aug 20	371.79999 +5.10	375.65	364.55	368.25	1,766
31 Jul 20	366.70001 -7.60	376.95	366.00	373.65	1,913
30 Jul 20	374.29999 -12.95	383.95	370.65	383.95	3,102
29 Jul 20	387.25000 +1.65	388.40	385.00	385.70	1,479
28 Jul 20	385.60001 -15.50	391.60	378.50	387.35	6,296
27 Jul 20	401.10001 +2.55	405.30	399.55	401.25	2,098
24 Jul 20	398.54999 -4.70	399.35	393.55	399.10	1,090
23 Jul 20	403.25000 -1.00	406.55	401.95	405.40	1,670
22 Jul 20	404.25000 -5.10	409.60	403.50	409.60	1,757
21 Jul 20	409.35001 -3.80	418.35	409.30	414.95	1,622
20 Jul 20	413.14999 +3.45	413.15	405.15	408.15	3,612
17 Jul 20	409.70001 +1.10	413.45	408.35	408.35	2,644
16 Jul 20	408.60001 -3.00	410.15	405.80	407.30	1,613
15 Jul 20	411.60001 +7.35	416.35	407.50	407.50	2,643
14 Jul 20	404.25000 -3.80	404.25	397.40	403.60	2,068
13 Jul 20	408.04999 +7.85	409.35	401.65	405.00	2,124
10 Jul 20	400.20001 -0.95	400.40	396.50	396.50	1,171
09 Jul 20	401.14999 +1.30	404.80	399.15	400.85	2,082
08 Jul 20	399.85001 -3.20	401.80	397.90	399.90	1,854
07 Jul 20	403.04999 -0.95	404.10	397.30	401.35	1,655
06 Jul 20	404.00000 +7.65	404.40	401.25	404.40	1,499
03 Jul 20	396.35001 -5.25	403.00	394.90	402.05	1,894
02 Jul 20	401.60001 +9.70	403.65	394.00	394.25	6,910
01 Jul 20	391.89999 +0.95	393.70	384.30	385.45	2,453
30 Jun 20	390.95001 +0.90	392.75	387.70	389.55	959
29 Jun 20	390.04999 +2.90	391.20	384.35	388.30	2,970
26 Jun 20	387.14999 +3.15	393.30	385.00	387.00	3,849
25 Jun 20	384.00000 +2.30	386.75	373.70	380.50	4,340
24 Jun 20	381.70001 -8.80	388.90	380.25	387.50	2,815
23 Jun 20	390.50000 +11.60	392.10	383.60	383.60	3,559
22 Jun 20	378.89999 -1.55	383.15	372.85	374.15	3,828
19 Jun 20	380.45001 +2.60	387.25	380.00	381.20	2,893
18 Jun 20	377.85001 -1.75	382.70	375.00	379.70	2,087
17 Jun 20	379.60001 +3.35	380.00	373.55	375.95	7,480
16 Jun 20	376.25000 +5.00	379.30	370.95	378.40	9,313
15 Jun 20	371.25000 -6.45	374.45	363.70	369.65	6,969
12 Jun 20	377.70001 +2.00	386.50	373.45	373.85	5,137
11 Jun 20	375.70001 -22.80	389.45	375.70	389.45	4,279
10 Jun 20	398.50000 +2.85	401.05	397.60	398.65	2,083
09 Jun 20	395.64999 -0.65	399.45	391.15	398.25	5,484
08 Jun 20	396.29999 -7.45	400.05	394.90	397.80	3,637
05 Jun 20	403.75000 +13.20	405.30	392.80	392.80	7,884
04 Jun 20	390.54999 -2.40	395.00	386.60	394.45	7,047
03 Jun 20	392.95001 +12.70	394.00	383.65	387.25	3,768
02 Jun 20	380.25000 +5.65	385.70	380.25	385.60	1,520
29 May 20	374.60001 -12.70	381.00	374.60	381.00	2,074
28 May 20	387.29999 +13.30	387.30	375.00	375.75	5,594
27 May 20	374.00000 +8.75	375.50	364.00	365.95	4,016
26 May 20	365.25000 +2.85	371.40	364.00	365.55	4,562
25 May 20	362.39999 +7.45	362.40	353.65	356.60	2,390
22 May 20	354.95001 -4.75	357.50	351.70	352.60	4,164
21 May 20	359.70001 -1.60	362.20	355.60	355.95	2,120
20 May 20	361.29999 +3.35	361.65	353.10	356.40	3,328
19 May 20	357.95001 +7.05	359.00	349.90	353.65	3,980
18 May 20	350.89999 +20.60	350.90	334.75	336.90	4,079
15 May 20	330.29999 -0.20	335.00	328.20	334.20	1,868
14 May 20	330.50000 -4.45	332.55	324.40	332.25	5,517
13 May 20	334.95001 -12.70	343.35	333.60	342.90	2,749
12 May 20	347.64999 -5.20	350.35	346.80	348.10	1,931
11 May 20	352.85001 +0.40	354.75	346.30	354.25	2,590
08 May 20	352.45001 +6.90	354.35	350.40	350.40	888
07 May 20	345.54999 +8.90	347.50	339.25	339.75	1,505
06 May 20	336.64999 -6.20	342.85	335.75	342.85	3,254
05 May 20	342.85001 +3.90	343.55	337.55	341.20	2,652
04 May 20	338.95001 -13.40	343.75	333.05	343.75	6,461
30 Apr 20	352.35001 -6.75	362.55	351.40	361.65	2,769
29 Apr 20	359.10001 +1.90	359.55	350.00	358.10	3,533
28 Apr 20	357.20001 +6.60	360.50	348.55	350.75	2,052
27 Apr 20	350.60001 +9.55	350.60	346.50	347.85	1,517
24 Apr 20	341.04999 -7.95	347.70	341.00	343.40	3,467
23 Apr 20	349.00000 -4.35	356.65	345.60	356.65	2,915
22 Apr 20	353.35001 +3.05	354.10	348.00	352.50	1,021
21 Apr 20	350.29999 -8.90	356.85	349.00	356.85	2,984
20 Apr 20	359.20001 +1.05	361.85	352.90	361.85	5,057
17 Apr 20	358.14999 +15.30	362.10	357.25	359.35	3,261
16 Apr 20	342.85001 +1.40	347.80	340.00	345.80	2,136
15 Apr 20	341.45001 -10.40	352.30	338.20	352.30	2,118
14 Apr 20	351.85001 +4.65	355.10	349.00	351.00	2,377
09 Apr 20	347.20001 +4.00	350.00	339.95	349.55	1,390
08 Apr 20	343.20001 -1.20	346.25	339.65	346.25	2,194
07 Apr 20	344.39999 +3.80	354.50	343.35	354.50	3,805
06 Apr 20	340.60001 +15.50	346.00	336.50	337.35	2,693
03 Apr 20	325.10001 -1.00	328.00	321.00	325.35	769
02 Apr 20	326.10001 +1.55	327.00	317.40	326.60	2,095
01 Apr 20	324.54999 -13.75	329.20	321.10	328.60	3,625
31 Mar 20	338.29999 -11.70	353.80	336.50	353.80	3,362
30 Mar 20	350.00000 +8.05	350.00	333.50	347.80	2,119
27 Mar 20	341.95001 -21.05	354.85	336.00	353.65	3,739
26 Mar 20	363.00000 +0.70	363.00	342.00	350.95	5,358
25 Mar 20	362.29999 +22.85	362.30	339.00	346.40	7,048
24 Mar 20	339.45001 +28.90	341.10	322.20	322.20	4,507
23 Mar 20	310.54999 -0.70	314.20	300.05	304.80	3,878
20 Mar 20	311.25000 +17.10	322.45	308.00	316.05	5,611
19 Mar 20	294.14999 +6.95	298.15	282.20	292.70	3,467
18 Mar 20	287.20001 -24.25	300.10	285.50	298.00	6,625
17 Mar 20	311.45001 +13.55	314.05	297.90	311.95	5,678
16 Mar 20	297.89999 -16.25	305.55	279.40	298.80	13,915
13 Mar 20	314.14999 +11.70	337.50	310.65	318.40	18,098
12 Mar 20	302.45001 -28.05	316.90	295.10	311.10	36,599
11 Mar 20	330.50000 -3.60	338.80	329.80	337.95	34,493
10 Mar 20	334.10001 -2.35	357.55	333.25	342.65	35,415
09 Mar 20	336.45001 -23.20	344.15	331.65	338.75	21,880
06 Mar 20	359.64999 -20.00	369.35	356.00	368.90	10,629
05 Mar 20	379.64999 -8.35	387.55	374.30	387.55	20,566
04 Mar 20	388.00000 +8.00	388.00	373.80	377.15	6,081
03 Mar 20	380.00000 +4.45	388.40	376.35	378.05	16,327
02 Mar 20	375.54999 +5.15	384.75	362.35	378.60	13,681
28 Feb 20	370.39999 -0.35	372.80	352.40	358.75	34,439
27 Feb 20	370.75000 -14.90	376.25	362.75	375.00	18,800
26 Feb 20	385.64999 +5.10	386.25	368.75	375.95	24,815
25 Feb 20	380.54999 -5.40	388.80	380.35	386.85	10,450
24 Feb 20	385.95001 -19.10	391.00	382.55	387.05	12,019
21 Feb 20	405.04999 -4.80	411.85	403.50	405.75	4,515
20 Feb 20	409.85001 -8.75	419.10	409.85	418.90	5,169
19 Feb 20	418.60001 +9.30	418.60	407.80	411.55	3,280
18 Feb 20	409.29999 -5.55	411.05	407.20	409.90	6,392
17 Feb 20	414.85001 -0.60	418.15	413.90	417.25	4,162
14 Feb 20	415.45001 -6.10	422.50	415.35	422.50	3,979
13 Feb 20	421.54999 -3.65	423.30	416.20	421.15	3,913
12 Feb 20	425.20001 +12.70	425.20	412.90	415.00	4,287
11 Feb 20	412.50000 -0.60	417.15	411.35	417.00	2,247
10 Feb 20	413.10001 -0.40	415.45	411.00	411.00	3,412
07 Feb 20	413.50000 -4.35	416.30	409.60	415.60	3,490
06 Feb 20	417.85001 +2.55	419.70	412.25	419.15	3,844
05 Feb 20	415.29999 +4.20	418.40	406.50	407.80	8,460
04 Feb 20	411.10001 +14.40	411.10	399.75	400.50	5,755
03 Feb 20	396.70001 +1.70	399.00	391.05	394.25	8,831
31 Jan 20	395.00000 -3.50	400.45	394.35	400.45	4,142
30 Jan 20	398.50000 -9.20	404.70	397.60	401.90	6,792
29 Jan 20	407.70001 -4.75	419.05	405.25	407.65	7,824
28 Jan 20	412.45001 +10.75	412.45	400.85	403.45	6,632
27 Jan 20	401.70001 -14.20	405.20	398.20	401.75	10,071
24 Jan 20	415.89999 +4.35	422.35	415.00	416.15	5,229
23 Jan 20	411.54999 -11.45	421.20	411.55	417.95	5,911
22 Jan 20	423.00000 -2.35	427.00	423.00	426.10	3,088
21 Jan 20	425.35001 -3.90	426.15	413.50	418.70	5,734
20 Jan 20	429.25000 -9.75	437.05	428.70	437.05	4,043
17 Jan 20	439.00000 +7.30	439.00	433.05	435.30	2,547
16 Jan 20	431.70001 +0.65	434.70	429.75	432.55	4,343
15 Jan 20	431.04999 +0.55	432.85	429.00	432.85	3,373
14 Jan 20	430.50000 +3.30	431.00	424.00	428.20	2,445
13 Jan 20	427.20001 +3.95	427.95	424.65	424.70	3,752
10 Jan 20	423.25000 -0.75	427.00	422.00	427.00	5,498
09 Jan 20	424.00000 +5.55	424.40	421.70	423.20	2,018
08 Jan 20	418.45001 +2.85	418.45	413.80	414.85	4,251
07 Jan 20	415.60001 +0.65	421.60	415.35	418.20	5,160
06 Jan 20	414.95001 -4.05	416.05	408.60	415.30	2,948
03 Jan 20	419.00000 -0.40	419.00	414.50	417.25	2,569
02 Jan 20	419.39999 +2.80	421.35	416.60	417.85	3,626
30 Dec 19	416.60001 -1.60	418.95	416.00	418.90	1,688
27 Dec 19	418.20001 +4.90	419.40	415.20	416.65	3,127
23 Dec 19	413.29999 +3.25	414.55	409.85	409.85	2,405
20 Dec 19	410.04999 +8.95	410.05	400.65	402.75	4,485
19 Dec 19	401.10001 -0.15	401.70	399.45	400.80	1,754
18 Dec 19	401.25000 -1.95	402.45	400.35	401.20	5,528
17 Dec 19	403.20001 -7.00	407.25	401.10	407.25	3,808
16 Dec 19	410.20001 +6.85	411.00	406.60	406.70	4,935
13 Dec 19	403.35001 +4.60	407.00	402.75	407.00	2,030
12 Dec 19	398.75000 -1.25	401.60	397.00	400.75	1,397
11 Dec 19	400.00000 +3.65	404.55	394.90	398.15	1,012
10 Dec 19	396.35001 -3.00	398.45	392.15	398.45	2,555
09 Dec 19	399.35001 -2.30	401.60	398.35	401.60	2,450
06 Dec 19	401.64999 +5.30	401.65	395.00	395.10	1,577
05 Dec 19	396.35001 +0.75	400.20	396.35	398.70	2,226
04 Dec 19	395.60001 +4.60	399.45	391.40	391.80	3,366
03 Dec 19	391.00000 -5.10	391.55	387.00	390.70	10,566
02 Dec 19	396.10001 -11.60	410.20	396.10	408.15	3,524
29 Nov 19	407.70001 +1.90	410.25	404.60	405.15	1,697
28 Nov 19	405.79999 -2.45	408.20	405.65	406.40	1,340
27 Nov 19	408.25000 +0.35	411.00	406.55	410.70	5,204
26 Nov 19	407.89999 +3.35	410.90	405.80	405.90	5,734
25 Nov 19	404.54999 +8.70	405.90	400.75	402.20	3,460
22 Nov 19	395.85001 +1.30	398.50	394.45	394.45	888
21 Nov 19	394.54999 -4.05	396.00	393.70	396.00	1,367
20 Nov 19	398.60001 +0.00	399.35	395.15	395.45	1,080
19 Nov 19	398.60001 -4.05	404.75	395.95	403.25	2,454
18 Nov 19	402.64999 -3.25	408.40	400.70	408.40	4,458
15 Nov 19	405.89999 +3.55	407.45	404.20	407.25	3,499
14 Nov 19	402.35001 +0.25	404.25	401.55	402.90	1,583
13 Nov 19	402.10001 -1.70	405.50	401.50	404.65	2,225
12 Nov 19	403.79999 +0.30	404.85	402.90	403.50	6,818
11 Nov 19	403.50000 +0.10	403.50	399.40	400.10	3,471
08 Nov 19	403.39999 -1.10	404.45	400.75	402.05	2,602
07 Nov 19	404.50000 +5.45	404.50	401.10	401.95	3,199
06 Nov 19	399.04999 -1.25	401.00	397.40	401.00	6,142
05 Nov 19	400.29999 +2.75	400.30	394.50	397.15	3,511
04 Nov 19	397.54999 +8.80	398.00	391.00	391.65	3,127
01 Nov 19	388.75000 +4.90	389.70	384.10	386.05	1,936
31 Oct 19	383.85001 -1.00	388.30	381.50	385.95	2,226
30 Oct 19	384.85001 +4.65	385.10	377.20	377.20	2,279
29 Oct 19	380.20001 -2.35	383.25	379.80	382.65	1,607
28 Oct 19	382.54999 -1.45	389.65	382.55	387.90	5,120
25 Oct 19	384.00000 +6.60	384.00	379.90	381.00	878
24 Oct 19	377.39999 +2.35	379.15	373.95	378.35	1,477
23 Oct 19	375.04999 -1.55	375.70	371.25	374.70	1,700
22 Oct 19	376.60001 +1.60	376.60	370.50	373.05	862
21 Oct 19	375.00000 +0.10	376.00	372.85	375.90	2,057
18 Oct 19	374.89999 -0.35	377.75	373.20	374.95	3,223
17 Oct 19	375.25000 -3.30	382.25	375.25	378.25	2,388
16 Oct 19	378.54999 -2.40	379.65	376.10	378.80	1,379
15 Oct 19	380.95001 +1.70	384.20	379.55	382.55	6,246
14 Oct 19	379.25000 -1.85	379.95	375.85	377.30	1,496
11 Oct 19	381.10001 +8.90	381.10	375.45	376.80	2,559
10 Oct 19	372.20001 +15.60	376.70	366.65	376.70	6,366
09 Oct 19	356.60001 +5.60	356.60	349.65	349.70	2,831
08 Oct 19	351.00000 -3.30	355.05	349.35	354.20	2,621
07 Oct 19	354.29999 +4.90	354.30	347.65	348.70	2,162
04 Oct 19	349.39999 +4.95	349.90	345.65	349.15	2,808
02 Oct 19	344.45001 -13.05	355.90	344.45	355.90	6,615
01 Oct 19	357.50000 -7.75	365.50	357.50	365.50	1,085
30 Sep 19	365.25000 +4.80	365.25	358.80	360.05	2,129
27 Sep 19	360.45001 -0.70	363.85	358.20	363.85	1,693
26 Sep 19	361.14999 -0.05	364.40	358.35	359.00	1,268
25 Sep 19	361.20001 -9.20	366.65	359.00	366.60	2,176
24 Sep 19	370.39999 +4.45	371.00	366.95	366.95	1,065
23 Sep 19	365.95001 -4.50	366.90	363.20	365.90	881
20 Sep 19	370.45001 +3.15	370.45	363.50	367.55	1,050
19 Sep 19	367.29999 +2.30	370.40	364.90	366.60	1,348
18 Sep 19	365.00000 -2.70	368.95	363.15	363.60	3,158
17 Sep 19	367.70001 -0.15	367.75	363.00	364.20	2,980
16 Sep 19	367.85001 -13.70	376.00	364.80	376.00	2,262
13 Sep 19	381.54999 +2.35	383.30	379.15	379.15	720
12 Sep 19	379.20001 +1.45	384.25	378.35	382.85	2,035
11 Sep 19	377.75000 +4.60	379.15	374.75	375.75	1,313
10 Sep 19	373.14999 -6.35	378.85	370.00	378.85	1,449
09 Sep 19	379.50000 -1.90	380.40	376.40	380.40	1,605
06 Sep 19	381.39999 +4.60	381.40	376.50	377.00	3,911
05 Sep 19	376.79999 +6.40	376.80	370.05	370.80	1,922
04 Sep 19	370.39999 +14.65	370.40	365.65	365.65	1,794
03 Sep 19	355.75000 -7.70	360.65	355.00	360.65	933
02 Sep 19	363.45001 +1.10	364.00	361.20	364.00	304
30 Aug 19	362.35001 +0.40	365.25	358.25	358.25	856
29 Aug 19	361.95001 +5.60	362.70	353.75	353.75	1,880
28 Aug 19	356.35001 -3.65	356.55	353.15	356.55	738
27 Aug 19	360.00000 +6.30	360.00	353.00	353.00	547
26 Aug 19	353.70001 -2.15	357.20	351.40	352.90	1,341
23 Aug 19	355.85001 -5.20	364.60	355.85	363.60	1,778
22 Aug 19	361.04999 -8.50	367.10	361.05	365.90	883
21 Aug 19	369.54999 +10.35	370.25	358.55	358.55	2,755
20 Aug 19	359.20001 +1.75	359.20	354.40	357.95	1,344
19 Aug 19	357.45001 +8.90	357.45	349.75	351.55	1,706
16 Aug 19	348.54999 +2.30	349.55	345.35	346.95	2,956
15 Aug 19	346.25000 -2.40	349.45	341.80	349.15	3,394
14 Aug 19	348.64999 -11.20	360.20	346.80	360.20	1,980
13 Aug 19	359.85001 +3.25	362.70	349.05	353.45	3,482
12 Aug 19	356.60001 -7.15	369.35	354.25	369.35	1,000
09 Aug 19	363.75000 -4.95	367.50	363.45	365.95	1,379
08 Aug 19	368.70001 +11.10	368.70	360.55	362.25	6,194
07 Aug 19	357.60001 +6.55	359.50	352.00	352.25	2,399
06 Aug 19	351.04999 +7.30	354.05	343.00	343.00	9,117
05 Aug 19	343.75000 -15.15	352.40	341.70	350.15	4,379
02 Aug 19	358.89999 -19.85	368.30	358.55	367.50	15,324
01 Aug 19	378.75000 +3.45	379.10	373.00	374.45	878
31 Jul 19	375.29999 +0.45	376.40	372.00	372.50	1,013
30 Jul 19	374.85001 -3.90	379.20	371.65	379.20	1,369
29 Jul 19	378.75000 -6.45	380.40	375.00	380.10	1,711
26 Jul 19	385.20001 +8.70	385.80	371.80	373.20	2,004
25 Jul 19	376.50000 -4.30	391.90	370.95	383.85	7,202
24 Jul 19	380.79999 -2.50	383.80	378.85	383.80	1,168
23 Jul 19	383.29999 -2.00	388.00	381.60	388.00	1,767
22 Jul 19	385.29999 +3.00	385.30	382.05	382.05	664
19 Jul 19	382.29999 -0.05	388.30	382.30	384.80	1,762
18 Jul 19	382.35001 -0.35	383.75	378.65	378.65	1,980
17 Jul 19	382.70001 -2.65	389.10	382.70	387.40	1,393
16 Jul 19	385.35001 +5.35	385.65	380.00	380.05	925
15 Jul 19	380.00000 -2.75	384.70	380.00	384.70	497
12 Jul 19	382.75000 -0.80	385.00	382.75	384.85	537
11 Jul 19	383.54999 +3.00	383.75	381.00	381.20	695
10 Jul 19	380.54999 -2.00	382.30	378.05	379.85	531
09 Jul 19	382.54999 -0.95	382.70	379.00	380.05	671
08 Jul 19	383.50000 +3.05	383.50	379.70	379.70	807
05 Jul 19	380.45001 -0.45	381.25	378.25	380.15	1,013
04 Jul 19	380.89999 +0.40	381.60	378.45	381.60	1,827
03 Jul 19	380.50000 +2.50	381.40	377.70	378.10	3,267
02 Jul 19	378.00000 +3.90	378.00	375.40	376.05	974
01 Jul 19	374.10001 +0.20	381.75	372.30	381.75	1,394
28 Jun 19	373.89999 +5.55	374.75	369.60	369.60	1,249
27 Jun 19	368.35001 +0.35	369.90	367.45	369.90	795
26 Jun 19	368.00000 -3.30	375.10	367.00	371.75	2,332
25 Jun 19	371.29999 +0.10	372.80	368.95	368.95	483
24 Jun 19	371.20001 +3.30	371.20	367.00	369.25	986
21 Jun 19	367.89999 -2.20	372.60	367.90	370.40	629
20 Jun 19	370.10001 +4.10	372.00	369.45	369.45	1,224
19 Jun 19	366.00000 -2.50	370.15	364.80	369.25	568
18 Jun 19	368.50000 +10.20	370.05	357.15	359.35	1,257
17 Jun 19	358.29999 +4.70	359.25	354.65	355.15	594
14 Jun 19	353.60001 -1.60	355.95	353.45	353.70	236
13 Jun 19	355.20001 -1.50	355.60	353.50	353.50	836
12 Jun 19	356.70001 -3.30	359.75	356.00	357.10	1,058
11 Jun 19	360.00000 +2.50	363.55	359.45	360.55	2,470
07 Jun 19	357.50000 +6.80	359.80	352.55	352.60	877
06 Jun 19	350.70001 +0.75	356.60	349.10	350.45	1,890
05 Jun 19	349.95001 +7.85	352.30	343.40	343.40	2,068
04 Jun 19	342.10001 +3.45	342.10	335.35	335.35	2,496
03 Jun 19	338.64999 +0.05	339.50	330.85	336.25	1,078
31 May 19	338.60001 -3.50	338.60	334.00	336.85	1,124
30 May 19	342.10001 +4.30	342.10	338.10	338.10	250
29 May 19	337.79999 -4.40	339.25	337.00	338.75	569
28 May 19	342.20001 +1.65	342.20	337.15	341.35	1,425
27 May 19	340.54999 +4.50	340.95	336.65	339.75	689
24 May 19	336.04999 +3.20	337.10	335.35	336.90	360
23 May 19	332.85001 -3.05	334.85	331.85	334.85	1,691
22 May 19	335.89999 +0.75	336.90	334.20	336.90	478
21 May 19	335.14999 +4.75	335.75	329.75	331.30	1,660
20 May 19	330.39999 -10.95	340.00	328.90	340.00	1,894
17 May 19	341.35001 +0.15	342.10	338.00	338.95	1,207
16 May 19	341.20001 +4.05	341.20	334.00	335.95	2,567
15 May 19	337.14999 +3.20	337.15	329.15	335.60	2,714
14 May 19	333.95001 +10.30	334.10	327.85	327.85	2,250
13 May 19	323.64999 -9.90	331.85	323.30	331.85	8,732
10 May 19	333.54999 +2.00	337.80	332.05	337.50	2,955
09 May 19	331.54999 -7.95	335.10	330.75	333.90	1,293
08 May 19	339.50000 +4.35	339.65	334.20	335.10	2,194
07 May 19	335.14999 -9.30	345.20	334.60	343.95	2,283
06 May 19	344.45001 -10.10	345.85	341.50	345.50	21,844
03 May 19	354.54999 +3.20	354.55	350.95	351.45	2,669
02 May 19	351.35001 +2.30	351.35	348.70	349.10	1,929
30 Apr 19	349.04999 +3.65	349.05	344.85	346.30	1,929
29 Apr 19	345.39999 -1.55	347.70	343.70	347.35	526
26 Apr 19	346.95001 -1.00	348.70	344.20	348.10	1,461
25 Apr 19	347.95001 -3.55	347.95	344.35	346.60	5,201
24 Apr 19	351.50000 +1.95	352.00	348.40	348.90	3,596
23 Apr 19	349.54999 -2.85	350.50	346.85	350.10	3,364
18 Apr 19	352.39999 +1.95	354.15	346.85	346.85	2,184
17 Apr 19	350.45001 +4.15	351.45	346.20	347.45	2,409
16 Apr 19	346.29999 +3.85	346.30	342.35	343.90	1,880
15 Apr 19	342.45001 +0.00	344.40	341.35	344.40	1,311
12 Apr 19	342.45001 -2.05	348.80	341.90	347.30	2,095
11 Apr 19	344.50000 +14.30	346.25	339.65	341.75	4,705
10 Apr 19	330.20001 +2.45	330.55	327.25	327.25	654
09 Apr 19	327.75000 -2.45	333.25	327.75	330.00	1,359
08 Apr 19	330.20001 -5.85	336.15	330.20	336.15	1,543
05 Apr 19	336.04999 +2.35	337.30	333.70	334.45	1,630
04 Apr 19	333.70001 -0.25	334.65	333.50	334.00	1,039
03 Apr 19	333.95001 -0.55	337.15	333.00	336.60	1,503
02 Apr 19	334.50000 +1.20	334.50	332.00	333.10	911
01 Apr 19	333.29999 +5.40	333.30	330.55	332.70	1,220
29 Mar 19	327.89999 +3.80	330.15	326.70	329.55	1,737
28 Mar 19	324.10001 +1.30	326.55	323.45	323.45	1,338
27 Mar 19	322.79999 +0.00	324.90	322.10	323.20	1,407
26 Mar 19	322.79999 +4.70	324.30	319.15	319.60	2,568
25 Mar 19	318.10001 +4.60	318.10	302.45	308.75	2,379
22 Mar 19	313.50000 -4.75	320.40	312.75	320.40	3,000
21 Mar 19	318.25000 +0.05	321.20	316.20	320.55	1,428
20 Mar 19	318.20001 -2.15	321.25	318.10	318.60	1,288
19 Mar 19	320.35001 +3.10	321.00	318.80	318.80	1,105
18 Mar 19	317.25000 -1.40	318.75	316.00	317.50	2,173
15 Mar 19	318.64999 +3.00	321.15	316.40	316.40	2,620
14 Mar 19	315.64999 +4.65	315.70	310.60	310.60	3,357
13 Mar 19	311.00000 +2.40	311.70	308.00	308.00	4,783
12 Mar 19	308.60001 +2.20	308.60	306.20	306.50	1,282
11 Mar 19	306.39999 +0.65	309.10	304.20	309.10	1,475
08 Mar 19	305.75000 -0.35	306.90	303.35	303.35	12,940
07 Mar 19	306.10001 -0.85	307.60	304.75	306.70	1,099
06 Mar 19	306.95001 -2.45	309.25	306.15	309.25	1,147
05 Mar 19	309.39999 +1.80	309.80	305.65	306.55	2,692
04 Mar 19	307.60001 +1.40	310.55	307.60	308.80	1,730
01 Mar 19	306.20001 +4.55	310.15	305.40	305.40	5,211
28 Feb 19	301.64999 -0.80	303.70	301.00	302.35	1,759
27 Feb 19	302.45001 -1.80	303.45	301.00	303.45	976
26 Feb 19	304.25000 +1.40	305.00	300.60	301.95	1,669
25 Feb 19	302.85001 +2.95	304.00	302.00	303.10	1,449
22 Feb 19	299.89999 +2.90	300.00	297.45	298.15	853
21 Feb 19	297.00000 +0.40	298.20	295.60	297.40	1,018
20 Feb 19	296.60001 -0.20	298.55	293.90	296.75	1,773
19 Feb 19	296.79999 +1.80	296.80	292.75	294.50	653
18 Feb 19	295.00000 +0.80	296.35	293.85	294.30	1,279
15 Feb 19	294.20001 +3.00	297.25	290.05	290.35	1,742
14 Feb 19	291.20001 -3.10	299.25	290.85	297.15	1,571
13 Feb 19	294.29999 -0.90	298.70	294.30	296.05	1,264
12 Feb 19	295.20001 +6.85	295.40	287.70	287.85	2,938
11 Feb 19	288.35001 +4.40	289.30	285.60	285.60	1,171
08 Feb 19	283.95001 +0.55	285.90	281.65	284.40	2,280
07 Feb 19	283.39999 -4.75	290.25	283.30	287.45	1,700
06 Feb 19	288.14999 -3.15	290.25	286.35	287.55	1,035
05 Feb 19	291.29999 +8.70	292.00	282.30	282.35	1,208
04 Feb 19	282.60001 -7.40	283.95	280.60	283.95	1,720
01 Feb 19	290.00000 +10.75	290.00	281.30	282.55	3,589
31 Jan 19	279.25000 +1.15	279.25	275.55	277.45	1,757
30 Jan 19	278.10001 +18.05	279.35	272.45	272.45	10,768
29 Jan 19	260.04999 +1.10	261.85	256.00	256.15	1,310
28 Jan 19	258.95001 -2.55	259.25	257.00	258.80	1,318
25 Jan 19	261.50000 +3.20	262.45	259.85	260.50	1,663
24 Jan 19	258.29999 +0.95	259.20	255.80	256.25	1,115
23 Jan 19	257.35001 +0.15	259.45	254.55	254.55	914
22 Jan 19	257.20001 -0.10	258.15	255.45	256.35	1,674
21 Jan 19	257.29999 +3.95	257.70	253.35	253.90	3,561
18 Jan 19	253.35001 +7.20	254.30	248.20	248.20	1,551
17 Jan 19	246.14999 -3.40	248.55	245.85	248.40	2,221
16 Jan 19	249.55000 -1.85	252.75	248.55	252.75	1,687
15 Jan 19	251.39999 -0.30	254.50	250.00	254.20	1,605
14 Jan 19	251.70000 -7.15	254.15	249.10	254.15	4,195
11 Jan 19	258.85001 +0.05	261.80	257.10	260.45	1,998
10 Jan 19	258.79999 -2.75	260.80	257.90	260.25	1,588
09 Jan 19	261.54999 +2.90	265.70	261.55	262.60	2,553
08 Jan 19	258.64999 +7.20	262.20	251.75	251.75	3,195
07 Jan 19	251.45000 +0.75	253.00	249.50	252.95	3,168
04 Jan 19	250.70000 +7.50	251.65	244.35	246.90	1,019
03 Jan 19	243.20000 -9.70	248.40	243.20	247.70	2,419
02 Jan 19	252.89999 +0.70	255.80	250.00	253.30	1,005
28 Dec 18	252.20000 +5.10	253.90	249.45	249.85	2,416
27 Dec 18	247.10001 -6.55	251.65	244.00	250.55	3,947
21 Dec 18	253.64999 +3.10	253.65	247.25	249.15	2,512
20 Dec 18	250.55000 -1.80	253.55	248.90	248.90	1,654
19 Dec 18	252.35001 +0.35	255.05	252.35	252.40	3,908
18 Dec 18	252.00000 +2.00	255.70	248.95	248.95	7,720
17 Dec 18	250.00000 -2.00	250.80	247.90	249.70	17,221
14 Dec 18	252.00000 -4.50	252.25	249.40	249.40	1,342
13 Dec 18	256.50000 +2.10	256.50	252.45	256.25	1,763
12 Dec 18	254.39999 +5.65	255.45	248.85	250.75	1,422
11 Dec 18	248.75000 +4.60	253.95	246.35	246.95	5,706
10 Dec 18	244.14999 -5.25	248.10	242.60	246.70	5,346
07 Dec 18	249.39999 -1.10	254.20	249.40	250.55	1,561
06 Dec 18	250.50000 -8.95	255.45	246.90	255.45	4,381
05 Dec 18	259.45001 -2.35	261.45	257.45	257.70	1,018
04 Dec 18	261.79999 -3.80	263.45	259.10	260.60	4,805
03 Dec 18	265.60001 +12.95	268.90	260.35	263.05	4,671
30 Nov 18	252.64999 -3.80	256.40	249.90	256.40	5,101
29 Nov 18	256.45001 -0.05	259.95	256.10	259.00	1,437
28 Nov 18	256.50000 +2.30	258.50	253.90	256.25	2,336
27 Nov 18	254.20000 -1.90	258.30	252.85	258.30	2,929
26 Nov 18	256.10001 -1.85	263.15	256.10	261.50	877
23 Nov 18	257.95001 -0.60	259.85	255.80	258.30	1,370
22 Nov 18	258.54999 -2.45	260.60	257.95	258.85	308
21 Nov 18	261.00000 +7.10	261.00	254.95	255.90	3,048
20 Nov 18	253.89999 -5.35	257.65	252.15	257.45	6,387
19 Nov 18	259.25000 -4.95	265.25	258.90	265.00	3,798
16 Nov 18	264.20001 -1.25	268.05	262.60	267.05	2,014
15 Nov 18	265.45001 -2.60	269.65	263.00	269.65	4,030
14 Nov 18	268.04999 -1.65	271.10	264.70	265.70	1,574
13 Nov 18	269.70001 +6.15	269.90	264.00	266.10	1,418
12 Nov 18	263.54999 -2.45	266.75	263.20	266.75	1,817
09 Nov 18	266.00000 -5.00	266.60	263.10	265.15	2,406
08 Nov 18	271.00000 -5.30	276.30	269.95	275.95	2,969
07 Nov 18	276.29999 +3.85	278.65	274.75	274.75	1,428
06 Nov 18	272.45001 -5.05	277.60	272.45	277.40	4,480
05 Nov 18	277.50000 -1.10	278.30	276.60	276.80	1,786
02 Nov 18	278.60001 +8.30	280.30	276.85	279.25	4,554
01 Nov 18	270.29999 +1.00	270.30	265.35	268.30	120
31 Oct 18	269.29999 +9.25	269.95	264.05	264.45	4,264
30 Oct 18	260.04999 -2.00	262.75	257.00	262.75	2,483
29 Oct 18	262.04999 -0.30	267.05	260.80	267.00	2,846
26 Oct 18	262.35001 -2.65	262.85	258.00	262.15	1,224
25 Oct 18	265.00000 +2.95	266.10	258.00	258.30	4,168
24 Oct 18	262.04999 +4.50	266.50	260.50	265.05	2,373
23 Oct 18	257.54999 -5.65	261.10	257.55	259.05	2,247
22 Oct 18	263.20001 -0.10	268.45	263.20	268.45	1,934
19 Oct 18	263.29999 +1.90	265.80	259.35	260.45	2,723
18 Oct 18	261.39999 -2.80	264.05	260.80	263.75	2,678
17 Oct 18	264.20001 -3.10	268.80	262.00	267.55	1,583
16 Oct 18	267.29999 +7.40	267.30	257.55	259.10	4,161
15 Oct 18	259.89999 -3.50	261.00	257.65	260.50	1,398
12 Oct 18	263.39999 +1.65	267.05	262.65	266.95	2,912
11 Oct 18	261.75000 -2.50	266.35	259.05	259.05	11,268
10 Oct 18	264.25000 -18.80	281.05	261.55	281.05	18,511
09 Oct 18	283.04999 -0.75	286.95	281.00	281.00	3,767
08 Oct 18	283.79999 -2.40	284.70	280.80	282.75	3,655
05 Oct 18	286.20001 -2.30	287.95	283.85	287.40	2,291
04 Oct 18	288.50000 -11.50	298.95	286.50	298.95	6,138
02 Oct 18	300.00000 -7.00	306.10	300.00	304.95	2,035
01 Oct 18	307.00000 +2.35	307.85	304.00	304.00	974
28 Sep 18	304.64999 -2.85	310.25	304.10	306.90	1,062
27 Sep 18	307.50000 +1.55	307.50	304.05	305.05	1,013
26 Sep 18	305.95001 +2.55	306.15	303.25	303.25	974
25 Sep 18	303.39999 -2.20	306.55	303.40	305.95	1,983
24 Sep 18	305.60001 +0.25	305.60	303.10	304.00	2,124
21 Sep 18	305.35001 +9.30	305.35	298.55	298.65	3,180
20 Sep 18	296.04999 +5.25	296.85	291.00	291.35	1,102
19 Sep 18	290.79999 +2.70	291.60	288.00	288.00	860
18 Sep 18	288.10001 -0.55	292.00	286.60	288.30	2,194
17 Sep 18	288.64999 -4.25	290.50	287.20	290.50	780
14 Sep 18	292.89999 +2.65	293.70	290.50	293.40	1,999
13 Sep 18	290.25000 +0.00	292.35	290.20	291.70	753
12 Sep 18	290.25000 +6.30	291.10	286.75	287.30	2,640
11 Sep 18	283.95001 -1.25	286.50	281.75	286.50	2,214
10 Sep 18	285.20001 +0.50	286.15	282.45	285.05	1,601
07 Sep 18	284.70001 +3.70	284.70	278.80	282.05	1,212
06 Sep 18	281.00000 -0.15	283.70	281.00	282.25	1,872
05 Sep 18	281.14999 -11.75	289.70	280.40	289.70	5,371
04 Sep 18	292.89999 -11.10	304.10	292.10	304.10	3,532
03 Sep 18	304.00000 +2.10	304.00	297.60	299.15	932
31 Aug 18	301.89999 -8.20	307.50	301.00	307.50	3,025
30 Aug 18	310.10001 -3.60	312.55	309.80	310.35	1,110
29 Aug 18	313.70001 +5.10	313.70	307.90	308.80	402
28 Aug 18	308.60001 +5.50	309.60	304.25	304.25	1,393
27 Aug 18	303.10001 +3.75	303.10	301.25	301.80	1,560
24 Aug 18	299.35001 -0.65	301.45	299.35	300.50	1,141
23 Aug 18	300.00000 -0.20	302.90	299.60	300.00	1,803
22 Aug 18	300.20001 +1.05	300.75	298.20	299.55	294
21 Aug 18	299.14999 -0.10	301.00	297.60	297.60	1,379
20 Aug 18	299.25000 +2.35	300.00	296.10	296.10	1,161
17 Aug 18	296.89999 -1.50	298.80	294.40	298.20	1,975
16 Aug 18	298.39999 +7.20	298.40	292.70	293.10	1,204
15 Aug 18	291.20001 -8.95	299.65	289.80	299.65	2,051
14 Aug 18	300.14999 +2.65	300.80	298.40	299.80	806
13 Aug 18	297.50000 +1.85	297.50	294.00	295.25	3,040
10 Aug 18	295.64999 -7.35	300.70	295.10	300.70	488
09 Aug 18	303.00000 +3.65	303.10	298.95	300.45	549
08 Aug 18	299.35001 -3.90	303.45	299.35	303.30	1,112
07 Aug 18	303.25000 +5.05	304.15	299.40	299.50	1,436
06 Aug 18	298.20001 +2.40	301.55	296.50	296.50	957
03 Aug 18	295.79999 +1.50	295.95	294.25	294.30	2,100
02 Aug 18	294.29999 -4.15	296.10	293.00	296.10	648
01 Aug 18	298.45001 -0.45	302.00	298.45	300.95	466
31 Jul 18	298.89999 +0.30	299.75	294.15	299.05	3,989
30 Jul 18	298.60001 -2.55	303.10	298.60	300.90	1,188
27 Jul 18	301.14999 -4.80	303.75	300.00	303.15	1,755
26 Jul 18	305.95001 -0.60	310.10	301.00	310.10	1,207
25 Jul 18	306.54999 +5.95	307.55	304.75	306.80	1,401
24 Jul 18	300.60001 +8.10	300.70	295.15	295.15	799
23 Jul 18	292.50000 -3.15	294.60	291.10	294.60	752
20 Jul 18	295.64999 +0.15	299.85	293.45	295.30	1,082
19 Jul 18	295.50000 -3.20	296.70	295.50	296.60	705
18 Jul 18	298.70001 +3.00	301.55	296.80	298.40	1,131
17 Jul 18	295.70001 +2.65	295.70	291.55	293.55	3,150
16 Jul 18	293.04999 -2.88	296.25	292.40	295.75	891
13 Jul 18	295.92499 +6.60	295.92	292.80	292.80	823
12 Jul 18	289.32501 +3.28	289.33	287.00	288.10	759
11 Jul 18	286.04999 -7.45	290.75	286.05	289.45	1,419
10 Jul 18	293.50000 +3.27	293.50	291.45	291.45	547
09 Jul 18	290.22501 +2.83	290.55	288.40	289.75	827
06 Jul 18	287.39999 +3.90	287.40	284.90	286.25	614
05 Jul 18	283.50000 -1.52	284.40	282.15	282.15	1,020
04 Jul 18	285.02499 -0.18	285.02	282.50	283.90	851
03 Jul 18	285.20001 -0.55	286.85	283.80	285.25	826
02 Jul 18	285.75000 +0.00	285.75	281.10	283.25	523
29 Jun 18	285.75000 +5.65	288.55	282.85	284.30	2,011
28 Jun 18	280.10001 -3.45	284.65	278.95	283.45	2,782
27 Jun 18	283.54999 +1.95	286.00	278.80	282.05	1,780
26 Jun 18	281.60001 +2.65	283.55	280.75	280.75	453
25 Jun 18	278.95001 -8.25	288.50	278.95	288.50	1,829
22 Jun 18	287.20001 +1.55	288.10	285.50	287.80	563
21 Jun 18	285.64999 -0.95	290.05	283.85	290.05	735
20 Jun 18	286.60001 -1.40	290.95	286.30	290.95	2,893
19 Jun 18	288.00000 -8.65	292.85	288.00	289.60	2,269
18 Jun 18	296.64999 -6.35	300.85	295.00	300.45	836
15 Jun 18	303.00000 +0.00	305.60	301.60	304.00	1,157
14 Jun 18	303.00000 +7.05	303.00	290.55	292.85	1,899
13 Jun 18	295.95001 +0.60	297.75	295.90	297.00	377
12 Jun 18	295.35001 -5.95	301.55	295.25	301.55	439
11 Jun 18	301.29999 +0.45	302.10	300.15	301.65	690
08 Jun 18	300.85001 +4.30	300.95	293.25	293.25	762
07 Jun 18	296.54999 -9.75	306.90	295.45	306.90	3,681
06 Jun 18	306.29999 -3.80	309.85	304.45	309.30	1,789
05 Jun 18	310.10001 +5.60	311.35	305.00	305.00	487
04 Jun 18	304.50000 +2.10	304.65	302.15	304.30	268
01 Jun 18	302.39999 +5.40	302.40	300.10	301.25	613
31 May 18	297.00000 -2.70	300.50	296.25	300.50	312
30 May 18	299.70001 +1.55	300.50	298.00	298.30	960
29 May 18	298.14999 -5.20	303.40	297.90	303.40	2,008
28 May 18	303.35001 -2.65	307.75	302.95	306.80	383
25 May 18	306.00000 +1.00	308.30	305.25	307.00	344
24 May 18	305.00000 +1.15	308.50	305.00	306.70	400
23 May 18	303.85001 -6.65	307.70	302.25	307.30	864
22 May 18	310.50000 +2.15	311.45	309.30	311.45	735
18 May 18	308.35001 +0.80	309.15	305.30	306.30	1,999
17 May 18	307.54999 -2.95	307.55	303.80	305.55	1,043
16 May 18	310.50000 +13.15	310.50	298.55	298.55	776
15 May 18	297.35001 +3.25	297.85	293.95	293.95	926
14 May 18	294.10001 -1.75	295.00	293.90	295.00	645
11 May 18	295.85001 +2.10	295.85	291.15	291.95	1,073
10 May 18	293.75000 +1.75	293.75	292.00	292.00	391
09 May 18	292.00000 +1.25	292.00	289.50	291.40	700
08 May 18	290.75000 -0.30	291.45	289.60	291.45	1,434
07 May 18	291.04999 +0.20	292.15	289.85	291.80	516
04 May 18	290.85001 +1.05	293.75	290.85	292.45	649
03 May 18	289.79999 -3.45	292.65	289.80	292.45	547
02 May 18	293.25000 +4.00	293.25	289.90	290.95	1,955
30 Apr 18	289.25000 +5.20	289.25	284.45	284.80	574
27 Apr 18	284.04999 +3.00	284.45	281.80	281.80	2,352
26 Apr 18	281.04999 +0.55	281.20	279.30	281.20	770
25 Apr 18	280.50000 -0.30	285.80	278.90	282.10	1,897
24 Apr 18	280.79999 +0.75	281.95	279.95	280.30	476
23 Apr 18	280.04999 +4.05	280.95	278.75	279.75	1,045
20 Apr 18	276.00000 -2.20	280.05	276.00	279.30	818
19 Apr 18	278.20001 -0.40	281.95	276.75	281.95	3,975
18 Apr 18	278.60001 -2.35	282.55	278.60	281.10	9,112
17 Apr 18	280.95001 +1.60	281.45	279.80	279.90	1,648
16 Apr 18	279.35001 -1.50	282.70	279.35	282.10	5,400
13 Apr 18	280.85001 +0.00	282.80	280.45	280.85	992
12 Apr 18	280.85001 +7.70	280.85	276.45	277.35	1,114
11 Apr 18	273.14999 -1.10	278.00	273.15	274.50	1,011
10 Apr 18	274.25000 +15.70	276.40	271.55	274.70	2,535
09 Apr 18	258.54999 -4.90	264.40	258.55	262.70	818
06 Apr 18	263.45001 -0.40	264.40	262.35	263.35	619
05 Apr 18	263.85001 +3.85	263.85	258.85	260.00	1,472
04 Apr 18	260.00000 +4.90	260.00	251.85	257.35	212
03 Apr 18	255.10001 +15.00	256.30	248.90	249.40	1,221
29 Mar 18	240.10001 -2.95	251.55	240.10	246.25	796
28 Mar 18	243.05000 -1.95	243.40	240.85	243.35	580
27 Mar 18	245.00000 +0.00	249.05	244.85	247.75	836
26 Mar 18	245.00000 -0.60	245.90	244.25	244.55	1,069
23 Mar 18	245.60001 -4.05	246.45	242.55	246.20	981
22 Mar 18	249.64999 -5.30	252.10	249.65	252.10	294
21 Mar 18	254.95000 +4.00	254.95	252.10	252.30	414
20 Mar 18	250.95000 +4.95	250.95	247.25	247.40	1,977
19 Mar 18	246.00000 +0.00	247.85	245.70	247.85	677
16 Mar 18	246.00000 +0.00	248.10	246.00	246.85	162
15 Mar 18	246.00000 +2.55	248.00	244.25	245.00	364
14 Mar 18	243.45000 -2.70	244.55	243.00	244.10	211
13 Mar 18	246.14999 +0.00	247.10	243.65	247.10	304
12 Mar 18	246.14999 +0.00	247.20	245.75	245.90	1,985
09 Mar 18	246.14999 +0.00	246.55	244.55	244.55	392
08 Mar 18	246.14999 +3.65	246.15	242.05	242.85	2,539
07 Mar 18	242.50000 +2.65	242.50	239.20	240.80	631
06 Mar 18	239.85001 -4.30	243.65	239.85	241.70	110
05 Mar 18	244.14999 +5.20	244.15	239.00	239.00	995
02 Mar 18	238.95000 -6.70	242.25	238.95	240.55	880
01 Mar 18	245.64999 -0.75	246.10	243.30	246.05	1,083
28 Feb 18	246.39999 -2.45	247.30	246.10	246.35	478
27 Feb 18	248.85001 +0.40	251.60	246.35	251.60	1,155
26 Feb 18	248.45000 +4.60	251.10	248.15	248.15	1,763
23 Feb 18	243.85001 -1.15	246.60	243.85	245.80	2,070
22 Feb 18	245.00000 -0.60	245.05	241.20	243.40	906
21 Feb 18	245.60001 +0.00	246.30	244.45	244.45	392
20 Feb 18	245.60001 -1.70	246.10	243.95	246.10	977
19 Feb 18	247.30000 +2.55	247.80	245.35	247.10	956
16 Feb 18	244.75000 +0.70	247.90	244.75	246.25	611
15 Feb 18	244.05000 +3.40	244.05	241.75	242.50	4,076
14 Feb 18	240.64999 +0.95	240.65	235.50	238.95	386
13 Feb 18	239.70000 -3.45	241.50	237.10	241.50	2,034
12 Feb 18	243.14999 +9.05	243.15	239.30	239.30	2,388
09 Feb 18	234.10001 -5.95	239.10	232.80	237.35	10,075
08 Feb 18	240.05000 -5.10	243.35	236.90	242.40	849
07 Feb 18	245.14999 +10.40	245.40	237.20	237.65	1,771
06 Feb 18	234.75000 -8.95	239.35	233.25	235.20	6,680
05 Feb 18	243.70000 -7.10	247.00	242.35	244.80	3,324
02 Feb 18	250.80000 -1.65	250.90	248.15	250.90	251
01 Feb 18	252.45000 +0.00	253.65	251.00	253.05	743
31 Jan 18	252.45000 -2.45	254.15	251.95	254.10	854
30 Jan 18	254.89999 -0.40	254.90	251.25	251.80	734
29 Jan 18	255.30000 +4.05	255.30	250.65	251.40	669
26 Jan 18	251.25000 +6.75	252.75	247.50	247.55	2,475
25 Jan 18	244.50000 +3.50	244.50	239.75	243.05	2,839
24 Jan 18	241.00000 -2.75	245.05	241.00	244.90	801
23 Jan 18	243.75000 +2.50	245.55	243.50	244.00	931
22 Jan 18	241.25000 -1.65	243.10	240.65	241.70	1,500
19 Jan 18	242.89999 +5.00	242.90	239.05	239.05	744
18 Jan 18	237.89999 -5.00	243.50	237.90	243.45	1,076
17 Jan 18	242.89999 -7.10	244.20	242.25	242.25	218
16 Jan 18	250.00000 +6.10	250.00	242.65	243.20	220
15 Jan 18	243.89999 +0.00	243.90	242.40	242.40	2,378
12 Jan 18	243.89999 +4.00	243.90	239.75	239.75	1,070
11 Jan 18	239.89999 -2.55	241.90	239.20	241.90	878
10 Jan 18	242.45000 -3.80	245.70	242.45	245.70	709
09 Jan 18	246.25000 -1.10	247.95	246.00	246.15	679
08 Jan 18	247.35001 -1.15	247.35	244.60	247.20	706
05 Jan 18	248.50000 +2.75	249.00	246.95	246.95	366
04 Jan 18	245.75000 +3.10	245.95	243.80	244.40	1,549
03 Jan 18	242.64999 -1.05	243.20	241.75	241.75	926
02 Jan 18	243.70000 -3.20	245.25	241.05	245.25	3,895
29 Dec 17	246.89999 -0.95	247.30	246.65	247.30	56
28 Dec 17	247.85001 -3.90	250.75	247.85	250.75	473
27 Dec 17	251.75000 +3.10	251.90	250.20	251.50	452
22 Dec 17	248.64999 -2.90	252.95	248.65	252.95	475
21 Dec 17	251.55000 -1.20	252.50	248.70	248.70	851
20 Dec 17	252.75000 -2.75	253.50	250.40	252.40	564
19 Dec 17	255.50000 +1.70	255.50	252.50	254.45	903
18 Dec 17	253.80000 +8.20	253.80	248.45	248.45	1,886
15 Dec 17	245.60001 +3.40	245.90	243.65	243.65	468
14 Dec 17	242.20000 -4.05	246.80	242.20	246.70	671
13 Dec 17	246.25000 -0.25	247.30	245.90	246.30	392
12 Dec 17	246.50000 +0.38	246.50	245.00	245.70	583
11 Dec 17	246.12500 -1.73	248.60	246.10	248.60	58
08 Dec 17	247.85001 +1.35	248.00	247.00	248.00	375
07 Dec 17	246.50000 -2.25	247.00	244.15	246.80	3,184
06 Dec 17	248.75000 +2.25	249.00	243.85	244.00	1,126
05 Dec 17	246.50000 -0.80	246.50	242.90	242.90	1,383
04 Dec 17	247.30000 +4.45	247.30	244.50	245.15	1,250
01 Dec 17	242.85001 -2.30	245.65	242.45	245.45	2,048
30 Nov 17	245.14999 +0.15	247.25	245.00	245.60	1,343
29 Nov 17	245.00000 -2.20	248.30	245.00	247.95	201
28 Nov 17	247.20000 -1.70	248.75	246.95	248.60	1,282
27 Nov 17	248.89999 +0.40	250.50	248.00	248.35	742
24 Nov 17	248.50000 -0.25	250.50	248.20	248.95	375
23 Nov 17	248.75000 -0.10	249.90	246.35	246.35	1,882
22 Nov 17	248.85001 -3.90	251.60	247.15	251.60	258
21 Nov 17	252.75000 +5.25	252.75	248.70	248.70	247
20 Nov 17	247.50000 +1.00	249.95	246.85	246.85	570
17 Nov 17	246.50000 +0.00	247.95	246.05	246.70	356
16 Nov 17	246.50000 +2.55	247.40	245.80	245.95	874
15 Nov 17	243.95000 -0.60	246.35	243.90	246.10	673
14 Nov 17	244.55000 -2.25	248.00	244.55	245.80	111
13 Nov 17	246.80000 -1.90	248.95	244.30	248.95	2,187
10 Nov 17	248.70000 -4.85	250.40	247.80	249.35	650
09 Nov 17	253.55000 -2.75	253.55	250.00	252.45	687
08 Nov 17	256.29999 +1.30	257.60	254.55	257.30	687
07 Nov 17	255.00000 -2.50	260.00	255.00	260.00	752
06 Nov 17	257.50000 +1.60	259.40	257.50	257.50	701
03 Nov 17	255.89999 +1.25	258.80	254.80	254.80	670
02 Nov 17	254.64999 -0.95	257.80	254.20	256.55	851
01 Nov 17	255.60001 +2.00	258.00	255.60	257.10	642
30 Oct 17	253.60001 +0.00	254.70	252.50	252.80	705
27 Oct 17	253.60001 +5.20	253.85	250.10	250.10	1,904
26 Oct 17	248.39999 +4.90	248.40	242.85	244.45	562
25 Oct 17	243.50000 +1.85	245.20	242.35	243.15	821
24 Oct 17	241.64999 -0.65	242.35	240.90	241.95	1,244
23 Oct 17	242.30000 +5.55	242.30	238.10	238.10	810
20 Oct 17	236.75000 -2.35	241.30	236.75	241.30	338
19 Oct 17	239.10001 +0.00	240.75	238.05	240.75	671
18 Oct 17	239.10001 +0.00	240.50	239.10	239.60	247
17 Oct 17	239.10001 -0.40	240.80	239.10	240.80	924
16 Oct 17	239.50000 -2.60	242.25	239.50	242.25	511
13 Oct 17	242.10001 +1.95	242.35	240.70	241.75	1,495
12 Oct 17	240.14999 +2.65	241.05	238.80	239.75	599
11 Oct 17	237.50000 +0.15	238.90	237.00	237.55	1,007
10 Oct 17	237.35001 +5.95	238.75	233.65	237.55	2,714
09 Oct 17	231.39999 -1.25	231.90	230.15	230.15	176
06 Oct 17	232.64999 -2.60	233.85	230.00	233.85	1,164
05 Oct 17	235.25000 +0.00	235.25	233.80	235.15	465
04 Oct 17	235.25000 +1.25	235.25	234.00	234.95	997
02 Oct 17	234.00000 +2.60	234.25	232.70	234.05	11,543
29 Sep 17	231.39999 +0.50	232.65	231.15	231.90	402
28 Sep 17	230.89999 +0.00	231.20	230.10	230.40	206
27 Sep 17	230.89999 +0.00	231.55	230.55	231.15	480
26 Sep 17	230.89999 -0.15	231.50	230.40	230.75	143
25 Sep 17	231.05000 +1.20	231.25	229.80	230.40	673
22 Sep 17	229.85001 +0.60	231.50	229.85	231.00	62
21 Sep 17	229.25000 -0.15	230.90	229.25	230.90	141
20 Sep 17	229.39999 +0.75	230.00	228.50	228.50	479
19 Sep 17	228.64999 +0.25	229.20	228.65	229.15	113
18 Sep 17	228.39999 -1.50	230.65	228.40	230.50	876
15 Sep 17	229.89999 +0.00	229.95	229.20	229.20	2,001
14 Sep 17	229.89999 +0.45	230.10	228.80	229.45	829
13 Sep 17	229.45000 +1.10	230.60	228.15	228.15	1,323
12 Sep 17	228.35001 +1.45	228.35	225.80	225.80	809
11 Sep 17	226.89999 +6.90	226.90	221.55	221.55	1,112
08 Sep 17	220.00000 +1.00	220.00	218.25	218.25	199
07 Sep 17	219.00000 +1.80	220.75	218.50	219.45	2,269
06 Sep 17	217.20000 -0.30	219.15	216.65	216.65	902
05 Sep 17	217.50000 -2.60	219.85	217.50	219.15	561
04 Sep 17	220.10001 -0.70	221.50	219.60	221.10	1,057
01 Sep 17	220.80000 +0.10	223.00	220.80	222.25	490
31 Aug 17	220.70000 +2.75	221.60	219.85	219.85	457
30 Aug 17	217.95000 -0.10	218.30	217.95	218.00	185
29 Aug 17	218.05000 +2.25	218.05	213.45	214.45	1,209
28 Aug 17	215.80000 -3.05	218.00	215.80	216.10	2,624
25 Aug 17	218.85001 +0.00	219.65	217.40	218.15	1,069
24 Aug 17	218.85001 -0.85	218.85	217.50	217.50	2,050
23 Aug 17	219.70000 +0.20	219.70	216.70	218.00	136
22 Aug 17	219.50000 +0.00	219.50	217.60	218.40	295
21 Aug 17	219.50000 +0.00	219.50	216.90	216.90	837
18 Aug 17	219.50000 -1.85	219.50	216.30	217.50	158
17 Aug 17	221.35001 +0.75	221.35	220.30	220.40	317
16 Aug 17	220.60001 +1.85	220.60	218.30	218.30	476
15 Aug 17	218.75000 +0.00	218.75	216.70	217.35	384
14 Aug 17	218.75000 +2.65	218.75	215.80	216.10	982
11 Aug 17	216.10001 +0.15	216.10	213.35	213.40	3,038
10 Aug 17	215.95000 -1.85	216.75	214.90	216.00	1,254
09 Aug 17	217.80000 -3.20	219.90	217.05	219.80	1,374
08 Aug 17	221.00000 -1.75	223.40	221.00	222.00	531
07 Aug 17	222.75000 +2.95	223.45	221.75	222.60	652
04 Aug 17	219.80000 +2.05	222.75	217.90	218.25	1,579
03 Aug 17	217.75000 +1.60	220.25	215.00	215.00	7,908
02 Aug 17	216.14999 +1.85	216.70	215.25	216.50	270
01 Aug 17	214.30000 +1.30	216.10	213.90	213.90	212
31 Jul 17	213.00000 -0.05	214.25	212.65	212.65	1,335
28 Jul 17	213.05000 -5.45	214.20	212.65	213.50	403
27 Jul 17	218.50000 -0.50	218.50	212.75	217.95	2,950
26 Jul 17	219.00000 -2.00	220.25	217.50	218.85	362
25 Jul 17	221.00000 +0.55	221.45	219.15	220.85	954
24 Jul 17	220.45000 +1.30	221.20	217.90	221.20	7,669
21 Jul 17	219.14999 -4.80	223.85	219.10	223.40	1,168
20 Jul 17	223.95000 -0.05	224.45	220.85	224.40	768
19 Jul 17	224.00000 +5.00	224.00	220.70	220.70	300
18 Jul 17	219.00000 -3.80	223.15	219.00	223.15	600
17 Jul 17	222.80000 +4.15	222.80	220.00	220.25	623
14 Jul 17	218.64999 +2.15	218.95	216.50	216.50	789
13 Jul 17	216.50000 -0.30	218.05	216.50	217.75	427
12 Jul 17	216.80000 +1.30	216.90	214.95	216.25	1,356
11 Jul 17	215.50000 -1.20	217.80	214.00	217.50	452
10 Jul 17	216.70000 -1.00	217.30	215.80	216.95	369
07 Jul 17	217.70000 -1.30	218.40	217.00	217.90	183
06 Jul 17	219.00000 -3.05	221.95	217.40	221.95	983
05 Jul 17	222.05000 +0.00	223.55	222.05	222.35	430
04 Jul 17	222.05000 -0.50	222.05	220.00	220.15	227
03 Jul 17	222.55000 +3.05	222.55	220.00	220.00	1,864
30 Jun 17	219.50000 +0.80	222.60	219.10	219.20	1,356
29 Jun 17	218.70000 -9.05	225.00	218.15	225.00	4,124
28 Jun 17	227.75000 -1.75	228.10	227.00	227.70	333
27 Jun 17	229.50000 -1.80	231.45	228.90	231.45	123
26 Jun 17	231.30000 -0.10	234.00	230.85	232.10	1,521
23 Jun 17	231.39999 -0.15	232.40	230.35	232.40	445
22 Jun 17	231.55000 +0.05	231.85	231.15	231.15	338
21 Jun 17	231.50000 -1.20	231.90	229.10	229.20	1,018
20 Jun 17	232.70000 -0.10	235.00	232.50	234.55	1,126
19 Jun 17	232.80000 +4.35	233.30	231.90	233.30	839
16 Jun 17	228.45000 +1.45	229.75	227.80	228.35	361
15 Jun 17	227.00000 -0.70	227.55	227.00	227.55	34
14 Jun 17	227.70000 +0.10	230.55	227.70	230.50	728
13 Jun 17	227.60001 +3.20	227.60	224.85	224.85	579
12 Jun 17	224.39999 -2.85	226.90	224.30	226.90	484
09 Jun 17	227.25000 +0.25	227.85	227.20	227.50	2,399
08 Jun 17	227.00000 -0.80	228.40	227.00	228.40	422
07 Jun 17	227.80000 +1.30	230.60	226.85	226.85	1,051
06 Jun 17	226.50000 -4.50	230.65	226.50	229.50	590
02 Jun 17	231.00000 +1.55	232.50	231.00	231.70	180
01 Jun 17	229.45000 +2.25	229.75	228.25	228.25	533
31 May 17	227.20000 +0.80	229.25	226.85	226.85	430
30 May 17	226.39999 -0.80	227.40	225.60	225.60	1,622
29 May 17	227.20000 -0.10	227.45	226.85	227.25	2,389
26 May 17	227.30000 -2.70	228.95	224.70	228.95	582
25 May 17	230.00000 +3.05	230.00	226.55	227.75	142
24 May 17	226.95000 -0.45	227.50	226.40	226.80	1,534
23 May 17	227.39999 -1.20	228.75	226.10	228.75	3,930
22 May 17	228.60001 -0.40	228.75	227.75	228.25	668
19 May 17	229.00000 +0.05	230.60	229.00	229.25	393
18 May 17	228.95000 +0.95	229.45	227.30	228.10	1,998
17 May 17	228.00000 -4.05	230.40	227.25	230.40	1,316
16 May 17	232.05000 +1.40	232.85	229.75	231.30	760
15 May 17	230.64999 -0.35	232.00	230.10	231.80	853
12 May 17	231.00000 -1.70	232.40	230.75	232.40	307
11 May 17	232.70000 +0.90	233.50	231.95	232.60	1,400
10 May 17	231.80000 -2.25	233.20	230.50	233.20	1,833
09 May 17	234.05000 +0.40	235.00	232.75	235.00	1,535
08 May 17	233.64999 -3.85	238.45	233.65	238.45	3,012
05 May 17	237.50000 +3.40	238.70	234.45	235.45	1,922
04 May 17	234.10001 +3.90	234.35	232.15	232.95	2,334
03 May 17	230.20000 +2.45	230.45	228.25	228.60	1,729
02 May 17	227.75000 +0.65	227.75	225.95	227.15	668
28 Apr 17	227.10001 +1.50	227.40	225.10	226.15	1,184
27 Apr 17	225.60001 +1.00	226.15	223.85	225.15	941
26 Apr 17	224.60001 +1.60	227.00	224.20	225.75	2,961
25 Apr 17	223.00000 +8.80	225.25	220.85	220.90	4,056
24 Apr 17	214.20000 +6.65	216.00	214.00	214.80	73,355
21 Apr 17	207.55000 +0.70	208.00	204.75	205.50	644
20 Apr 17	206.85001 +1.80	207.80	205.15	205.15	3,825
19 Apr 17	205.05000 -2.75	205.65	204.20	204.25	2,028
18 Apr 17	207.80000 -0.55	210.40	206.30	210.40	1,950
13 Apr 17	208.35001 -0.80	209.85	208.20	209.85	1,937
12 Apr 17	209.14999 +0.90	210.90	208.50	209.85	2,422
11 Apr 17	208.25000 +1.75	211.70	207.40	211.30	1,977
10 Apr 17	206.50000 -2.35	209.35	206.50	209.35	970
07 Apr 17	208.85001 +1.20	208.85	206.10	207.35	527
06 Apr 17	207.64999 +3.05	207.65	203.75	203.75	533
05 Apr 17	204.60001 -1.15	206.05	204.50	206.05	352
04 Apr 17	205.75000 +1.25	206.75	205.00	205.00	1,812
03 Apr 17	204.50000 -0.80	207.25	204.50	206.50	1,799
31 Mar 17	205.30000 +2.60	205.30	202.05	202.50	713
30 Mar 17	202.70000 +0.40	202.95	202.20	202.45	944
29 Mar 17	202.30000 +1.20	202.70	201.35	201.95	1,124
28 Mar 17	201.10001 -0.65	202.45	201.05	202.45	375
27 Mar 17	201.75000 +1.25	202.15	199.45	199.70	812
24 Mar 17	200.50000 -1.05	202.75	200.50	201.75	513
23 Mar 17	201.55000 +2.25	201.55	199.55	199.55	377
22 Mar 17	199.30000 +0.65	199.30	196.40	196.85	720
21 Mar 17	198.64999 -1.80	200.60	198.10	200.40	8,471
20 Mar 17	200.45000 -0.50	201.70	200.45	201.50	984
17 Mar 17	200.95000 +1.80	201.35	198.70	198.80	4,952
16 Mar 17	199.14999 +1.40	201.25	199.00	199.00	1,013
15 Mar 17	197.75000 -0.55	198.25	197.35	197.65	180
14 Mar 17	198.30000 -0.30	198.50	197.50	197.80	750
13 Mar 17	198.60001 +1.85	198.60	196.00	196.55	1,047
10 Mar 17	196.75000 +0.90	196.95	195.80	196.30	477
09 Mar 17	195.85001 +0.65	196.00	194.00	194.00	2,332
08 Mar 17	195.20000 +1.90	195.40	193.55	193.55	1,590
07 Mar 17	193.30000 -0.60	194.15	193.30	194.00	144
06 Mar 17	193.89999 -0.20	194.50	193.40	194.20	409
03 Mar 17	194.10001 +0.75	194.20	193.20	193.20	647
02 Mar 17	193.35001 -1.65	194.80	193.35	193.50	668
01 Mar 17	195.00000 +5.15	195.50	192.70	192.70	10,555
28 Feb 17	189.85001 -0.25	190.20	188.65	190.20	2,219
27 Feb 17	190.10001 -0.85	191.70	189.90	191.70	828
24 Feb 17	190.95000 -1.10	192.25	188.70	191.55	807
23 Feb 17	192.05000 -0.25	192.90	191.80	192.05	924
22 Feb 17	192.30000 +1.85	193.50	191.20	191.20	1,955
21 Feb 17	190.45000 +2.80	190.90	188.00	188.60	936
20 Feb 17	187.64999 +0.85	188.30	187.45	188.05	544
17 Feb 17	186.80000 -2.85	189.40	186.80	189.05	1,182
16 Feb 17	189.64999 +0.70	190.60	188.60	190.60	750
15 Feb 17	188.95000 -1.35	190.25	188.55	190.10	1,028
14 Feb 17	190.30000 +0.15	190.30	189.00	189.55	1,055
13 Feb 17	190.14999 +4.95	190.30	186.30	186.30	867
10 Feb 17	185.20000 -0.20	186.65	184.30	186.65	1,352
09 Feb 17	185.39999 +3.15	185.40	183.00	183.00	1,192
08 Feb 17	182.25000 -1.95	184.55	181.85	184.55	2,284
07 Feb 17	184.20000 -1.25	186.95	184.20	186.25	651
06 Feb 17	185.45000 -3.80	188.35	185.45	188.35	766
03 Feb 17	189.25000 +1.60	189.25	188.10	188.10	1,338
02 Feb 17	187.64999 -0.50	188.05	186.90	187.20	324
01 Feb 17	188.14999 +2.00	189.15	187.00	187.75	2,627
31 Jan 17	186.14999 +1.40	188.45	183.85	184.00	1,283
30 Jan 17	184.75000 -1.95	186.70	184.15	185.85	4,149
27 Jan 17	186.70000 -3.60	192.60	186.00	192.60	2,533
26 Jan 17	190.30000 -1.70	191.15	189.00	191.15	1,223
25 Jan 17	192.00000 +3.25	192.05	191.30	191.65	1,603
24 Jan 17	188.75000 -1.80	190.25	188.20	189.85	897
23 Jan 17	190.55000 -0.10	191.50	189.50	189.65	534
20 Jan 17	190.64999 +1.10	191.30	190.00	190.50	1,022
19 Jan 17	189.55000 +1.15	191.00	188.55	188.55	2,626
18 Jan 17	188.39999 +1.55	188.40	186.70	187.50	1,018
17 Jan 17	186.85001 -0.80	187.45	186.60	187.45	974
16 Jan 17	187.64999 -0.80	188.05	187.15	187.90	1,246
13 Jan 17	188.45000 +2.00	188.60	187.00	188.00	1,352
12 Jan 17	186.45000 +3.05	187.05	185.65	185.95	2,103
11 Jan 17	183.39999 +2.75	183.45	180.50	181.60	678
10 Jan 17	180.64999 -0.45	181.60	179.50	181.60	1,443
09 Jan 17	181.10001 +2.05	181.10	178.80	179.95	699
06 Jan 17	179.05000 +2.55	179.05	177.05	177.05	219
05 Jan 17	176.50000 -1.40	177.05	175.85	176.70	1,409
04 Jan 17	177.89999 -1.70	179.35	177.60	179.35	919
03 Jan 17	179.60001 -2.25	182.40	179.60	181.95	1,111
02 Jan 17	181.85001 +2.00	182.00	181.00	181.10	585
30 Dec 16	179.85001 +0.30	179.95	178.85	179.85	414
29 Dec 16	179.55000 -1.00	180.85	179.55	180.25	440
28 Dec 16	180.55000 +0.65	180.75	179.60	180.05	622
27 Dec 16	179.89999 +0.55	180.00	179.15	180.00	818
23 Dec 16	179.35001 +0.20	179.90	179.10	179.70	371
22 Dec 16	179.14999 -0.05	180.00	178.95	179.20	8,071
21 Dec 16	179.20000 +0.05	180.10	178.40	178.40	887
20 Dec 16	179.14999 +0.10	180.05	178.50	179.25	442
19 Dec 16	179.05000 +0.20	179.50	177.75	179.15	754
16 Dec 16	178.85001 +0.75	180.00	176.80	176.85	1,465
15 Dec 16	178.10001 +1.30	178.70	176.50	176.50	1,233
14 Dec 16	176.80000 -1.65	178.35	176.30	178.35	1,122
13 Dec 16	178.45000 +2.80	178.85	177.85	178.65	1,049
12 Dec 16	175.64999 +0.00	176.15	174.60	176.10	1,095
09 Dec 16	175.64999 -0.20	176.80	175.65	176.55	2,736
08 Dec 16	175.85001 +0.50	177.50	175.50	176.25	3,878
07 Dec 16	175.35001 +1.70	175.40	173.55	174.85	3,448
06 Dec 16	173.64999 +2.15	173.65	171.00	171.00	625
05 Dec 16	171.50000 +2.35	174.00	169.65	169.65	3,685
02 Dec 16	169.14999 -1.10	169.75	168.15	169.40	1,873
01 Dec 16	170.25000 -1.70	172.00	169.65	170.20	570
30 Nov 16	171.95000 +1.40	172.25	171.55	171.65	320
29 Nov 16	170.55000 +3.35	170.55	167.50	167.50	1,071
28 Nov 16	167.20000 -1.90	169.05	167.20	169.05	1,799
25 Nov 16	169.10001 +0.15	169.15	167.70	167.90	3,218
24 Nov 16	168.95000 +1.50	169.00	167.05	167.35	1,496
23 Nov 16	167.45000 -0.70	169.00	166.50	168.75	907
22 Nov 16	168.14999 -0.05	169.00	167.40	168.05	731
21 Nov 16	168.20000 +3.05	168.60	164.55	166.25	894
18 Nov 16	165.14999 -0.45	165.75	164.75	165.75	832
17 Nov 16	165.60001 +2.55	165.60	164.25	164.90	602
16 Nov 16	163.05000 -2.90	166.10	163.05	166.10	383
15 Nov 16	165.95000 +4.00	165.95	163.75	164.35	2,571
14 Nov 16	161.95000 +0.85	164.25	161.90	163.75	1,593
11 Nov 16	161.10001 -3.85	163.00	161.10	163.00	461
10 Nov 16	164.95000 -0.65	166.95	164.60	166.30	1,690
09 Nov 16	165.60001 -0.20	165.60	160.40	160.55	2,755
08 Nov 16	165.80000 +1.05	166.30	164.60	164.60	786
07 Nov 16	164.75000 +3.65	164.75	163.40	163.60	1,123
04 Nov 16	161.10001 -1.25	162.65	160.75	162.65	1,271
03 Nov 16	162.35001 +0.00	163.75	162.10	162.10	752
02 Nov 16	162.35001 -2.45	164.00	162.35	163.30	1,864
01 Nov 16	164.80000 -0.70	166.65	164.80	166.55	729
31 Oct 16	165.50000 -2.15	167.95	165.30	167.95	910
28 Oct 16	167.64999 +0.00	168.20	165.30	167.05	749
27 Oct 16	167.64999 +0.00	168.45	166.75	167.70	429
26 Oct 16	167.64999 +1.20	168.90	167.60	168.60	942
25 Oct 16	166.45000 -1.80	169.30	166.45	168.35	1,233
24 Oct 16	168.25000 +1.25	169.15	167.70	168.05	2,786
21 Oct 16	167.00000 -0.95	168.90	166.95	168.70	1,026
20 Oct 16	167.95000 +0.20	168.50	166.55	166.90	824
19 Oct 16	167.75000 +1.45	167.75	166.30	166.40	1,176
18 Oct 16	166.30000 +0.90	166.90	165.60	166.40	880
17 Oct 16	165.39999 -0.30	167.00	165.40	166.35	2,332
14 Oct 16	165.70000 +2.55	167.50	164.15	164.15	2,954
13 Oct 16	163.14999 -1.50	163.65	161.95	162.85	3,172
12 Oct 16	164.64999 +0.45	165.45	163.65	164.35	2,292
11 Oct 16	164.20000 +7.00	165.90	162.95	162.95	12,500
10 Oct 16	157.20000 +1.80	157.20	155.15	156.85	914
07 Oct 16	155.39999 -0.25	156.00	154.65	154.65	500
06 Oct 16	155.64999 -0.75	156.30	155.00	156.20	677
05 Oct 16	156.39999 -0.30	156.55	154.25	154.35	2,023
04 Oct 16	156.70000 +4.60	156.70	151.90	151.90	1,984
30 Sep 16	152.10001 +0.75	152.10	148.45	148.50	1,505
29 Sep 16	151.35001 -1.65	153.85	150.85	153.55	774
28 Sep 16	153.00000 +1.45	153.90	152.00	153.90	871
27 Sep 16	151.55000 -0.15	152.20	150.80	152.20	803
26 Sep 16	151.70000 -1.80	152.95	151.50	152.95	198
23 Sep 16	153.50000 -0.60	153.60	152.75	152.95	2,015
22 Sep 16	154.10001 +3.75	155.00	152.00	152.00	1,296
21 Sep 16	150.35001 +0.05	151.55	150.15	151.40	884
20 Sep 16	150.30000 +1.25	150.85	148.95	148.95	5,150
19 Sep 16	149.05000 +2.55	149.65	148.00	148.00	1,648
16 Sep 16	146.50000 -1.40	147.65	145.80	147.10	802
15 Sep 16	147.89999 +0.30	148.20	146.60	147.05	1,010
14 Sep 16	147.60001 -3.40	149.30	147.35	148.40	4,248
13 Sep 16	151.00000 -0.80	153.10	150.90	152.75	1,802
12 Sep 16	151.80000 -0.05	151.80	149.30	150.00	1,216
09 Sep 16	151.85001 -2.50	153.95	151.85	153.40	291
08 Sep 16	154.35001 -1.85	156.50	153.10	156.40	1,171
07 Sep 16	156.20000 +0.20	156.20	154.50	155.80	442
06 Sep 16	156.00000 +0.45	156.80	155.95	155.95	157
05 Sep 16	155.55000 +0.00	157.05	155.55	157.05	342
02 Sep 16	155.55000 +3.70	155.55	152.75	153.55	339
01 Sep 16	151.85001 -0.20	153.80	151.85	152.70	2,007
31 Aug 16	152.05000 -2.80	154.95	152.05	154.15	702
30 Aug 16	154.85001 -0.75	156.40	154.85	155.25	1,532
29 Aug 16	155.60001 +0.10	155.95	153.70	155.95	762
26 Aug 16	155.50000 +0.25	156.75	154.50	155.10	1,243
25 Aug 16	155.25000 -1.80	156.35	155.25	156.05	617
24 Aug 16	157.05000 +0.35	157.40	155.45	155.95	1,012
23 Aug 16	156.70000 +0.75	157.70	156.70	157.50	1,406
22 Aug 16	155.95000 -0.55	157.55	155.95	157.50	360
19 Aug 16	156.50000 -0.50	157.00	155.90	156.50	147
18 Aug 16	157.00000 +1.25	157.30	156.80	157.20	925
17 Aug 16	155.75000 -2.05	157.60	155.75	157.50	3,611
16 Aug 16	157.80000 -0.25	158.50	157.75	157.95	333
15 Aug 16	158.05000 -0.35	158.95	158.05	158.55	1,524
12 Aug 16	158.39999 +3.15	158.65	156.20	156.30	4,146
11 Aug 16	155.25000 +2.20	155.55	152.90	154.10	3,203
10 Aug 16	153.05000 -0.30	153.60	152.80	152.90	893
09 Aug 16	153.35001 +1.10	153.90	151.20	151.60	2,216
08 Aug 16	152.25000 -0.80	153.70	152.25	153.25	742
05 Aug 16	153.05000 +3.45	153.05	151.15	151.50	1,279
04 Aug 16	149.60001 +0.05	150.65	149.60	150.30	1,924
03 Aug 16	149.55000 -0.20	149.55	148.50	149.50	1,639
02 Aug 16	149.75000 -3.10	151.40	149.60	151.40	1,594
01 Aug 16	152.85001 -0.80	154.50	152.70	153.25	1,406
29 Jul 16	153.64999 -0.30	154.50	153.15	154.10	1,462
28 Jul 16	153.95000 -0.05	154.55	153.40	154.00	1,555
27 Jul 16	154.00000 +10.75	155.25	151.65	152.70	5,003
26 Jul 16	143.25000 -0.75	144.05	142.65	144.00	1,100
25 Jul 16	144.00000 +1.95	144.70	142.90	142.90	3,239
22 Jul 16	142.05000 +0.05	142.20	141.00	141.85	600
21 Jul 16	142.00000 +0.15	143.10	141.65	141.95	1,165
20 Jul 16	141.85001 +2.50	142.30	140.70	140.90	993
19 Jul 16	139.35001 -0.90	139.85	138.80	139.85	1,423
18 Jul 16	140.25000 +0.55	141.15	139.95	139.95	916
15 Jul 16	139.70000 -1.25	139.70	136.90	136.90	1,301
14 Jul 16	140.95000 +1.70	141.15	139.60	140.95	1,861
13 Jul 16	139.25000 -0.20	139.80	138.60	138.60	4,251
12 Jul 16	139.45000 +2.00	140.65	137.30	137.30	6,311
11 Jul 16	137.45000 +3.55	137.45	134.45	134.70	8,635
08 Jul 16	133.89999 -0.25	134.45	132.90	133.10	2,412
07 Jul 16	134.14999 +2.15	134.60	133.45	133.50	2,180
06 Jul 16	132.00000 -2.20	133.75	130.80	132.60	4,904
05 Jul 16	134.20000 -2.90	137.00	134.20	137.00	2,785
04 Jul 16	137.10001 +0.65	137.40	136.10	137.40	380
01 Jul 16	136.45000 +0.60	136.45	135.30	135.30	286
30 Jun 16	135.85001 +0.00	136.85	134.00	134.65	1,087
29 Jun 16	135.85001 +0.85	136.70	135.30	135.60	727
28 Jun 16	135.00000 +4.15	137.20	134.55	134.80	7,747
27 Jun 16	130.85001 -4.90	135.65	130.55	134.10	8,842
24 Jun 16	135.75000 -8.80	143.55	133.50	143.55	16,236
23 Jun 16	144.55000 +1.00	146.90	143.80	143.85	2,663
22 Jun 16	143.55000 +0.25	143.55	142.65	143.35	524
21 Jun 16	143.30000 -0.25	144.00	142.75	143.15	7,331
20 Jun 16	143.55000 +5.55	143.60	141.00	141.45	2,697
17 Jun 16	138.00000 +0.70	140.35	137.50	140.35	727
16 Jun 16	137.30000 -2.25	138.40	136.80	138.40	1,451
15 Jun 16	139.55000 +2.00	140.45	138.65	138.65	2,816
14 Jun 16	137.55000 -3.40	140.00	137.40	139.65	3,779
13 Jun 16	140.95000 -1.55	141.90	140.50	141.80	1,930
10 Jun 16	142.50000 -3.15	145.00	142.35	145.00	1,081
09 Jun 16	145.64999 -1.95	147.00	145.65	147.00	241
08 Jun 16	147.60001 -1.90	148.95	147.40	148.55	656
07 Jun 16	149.50000 +3.50	149.50	147.15	147.15	995
06 Jun 16	146.00000 +0.55	146.10	145.65	145.85	233
03 Jun 16	145.45000 +0.20	146.85	144.45	145.45	829
02 Jun 16	145.25000 +0.80	145.70	144.45	144.45	545
01 Jun 16	144.45000 +0.70	144.45	143.50	144.00	732
31 May 16	143.75000 -1.70	145.45	143.75	145.00	809
30 May 16	145.45000 +0.65	145.55	144.60	144.90	317
27 May 16	144.80000 +0.95	145.25	144.35	144.65	448
26 May 16	143.85001 -0.10	144.20	143.10	143.30	572
25 May 16	143.95000 -1.25	145.65	143.65	145.55	1,506
24 May 16	145.20000 +2.25	145.50	141.00	141.55	4,684
23 May 16	142.95000 -1.30	144.45	142.60	144.20	631
20 May 16	144.25000 +1.55	144.75	141.45	141.80	7,539
19 May 16	142.70000 -2.05	144.05	142.50	144.05	1,316
18 May 16	144.75000 +0.90	144.75	144.20	144.20	351
17 May 16	143.85001 -1.40	146.85	142.90	146.85	4,225
13 May 16	145.25000 +0.10	146.00	143.60	143.70	505
12 May 16	145.14999 -1.65	146.25	144.55	145.00	908
11 May 16	146.80000 -1.85	148.20	146.70	148.20	682
10 May 16	148.64999 +3.20	150.35	148.55	149.90	8,369
09 May 16	145.45000 +1.95	146.30	144.00	144.60	571
06 May 16	143.50000 +0.00	144.15	143.30	143.70	753
05 May 16	143.50000 -0.45	144.30	143.30	143.90	81
04 May 16	143.95000 -1.40	145.95	143.95	145.95	1,614
03 May 16	145.35001 -1.45	146.65	143.60	146.65	1,171
02 May 16	146.80000 +1.40	148.00	146.50	146.80	723
29 Apr 16	145.39999 -3.55	148.35	145.40	148.35	2,369
28 Apr 16	148.95000 +1.85	149.05	145.20	146.80	1,588
27 Apr 16	147.10001 -0.60	148.05	145.95	148.05	2,983
26 Apr 16	147.70000 -1.25	150.25	147.10	149.15	455
25 Apr 16	148.95000 -0.60	150.25	148.25	150.25	1,031
22 Apr 16	149.55000 -2.85	151.70	149.40	151.50	1,935
21 Apr 16	152.39999 -2.30	154.30	151.70	154.20	796
20 Apr 16	154.70000 +1.40	154.70	152.65	153.35	654
19 Apr 16	153.30000 +0.70	154.95	150.75	150.75	1,479
18 Apr 16	152.60001 +0.40	152.80	150.70	150.70	558
15 Apr 16	152.20000 -1.55	153.15	152.20	153.15	2,371
14 Apr 16	153.75000 +0.05	154.10	152.50	152.65	2,244
13 Apr 16	153.70000 +5.10	154.70	151.50	151.50	3,361
12 Apr 16	148.60001 +2.65	148.75	140.40	141.40	3,236
11 Apr 16	145.95000 +0.15	147.00	144.50	144.50	1,136
08 Apr 16	145.80000 +0.55	147.30	145.80	146.60	907
07 Apr 16	145.25000 -0.50	147.15	145.00	146.00	2,491
06 Apr 16	145.75000 -0.50	147.25	145.00	147.00	922
05 Apr 16	146.25000 -2.70	147.40	145.00	147.40	1,913
04 Apr 16	148.95000 -0.30	151.50	148.90	148.90	639
01 Apr 16	149.25000 -1.70	149.25	147.40	148.60	1,690
31 Mar 16	150.95000 -3.80	153.10	150.50	153.00	1,178
30 Mar 16	154.75000 +4.15	155.00	153.00	153.00	1,483
29 Mar 16	150.60001 +3.10	150.60	148.00	149.05	457
24 Mar 16	147.50000 -2.50	151.65	147.50	151.65	896
23 Mar 16	150.00000 +1.25	151.00	149.20	149.20	961
22 Mar 16	148.75000 -1.95	149.30	146.80	149.30	3,036
21 Mar 16	150.70000 -2.05	152.55	150.45	151.45	4,234
18 Mar 16	152.75000 +1.40	152.95	151.90	151.90	489
17 Mar 16	151.35001 -3.90	156.00	151.30	156.00	2,020
16 Mar 16	155.25000 -0.20	156.90	155.20	156.90	998
15 Mar 16	155.45000 -3.45	158.80	155.00	158.80	1,710
14 Mar 16	158.89999 +1.85	159.70	158.45	158.45	2,574
11 Mar 16	157.05000 +3.60	158.20	156.50	156.50	638
10 Mar 16	153.45000 -1.50	162.70	153.45	155.20	3,343
09 Mar 16	154.95000 +0.65	157.00	154.95	156.40	645
08 Mar 16	154.30000 +0.05	154.90	152.00	153.95	955
07 Mar 16	154.25000 +0.75	154.55	152.50	153.25	824
04 Mar 16	153.50000 +0.65	154.35	153.00	153.45	355
03 Mar 16	152.85001 -1.70	155.05	152.70	155.05	639
02 Mar 16	154.55000 +0.20	156.90	154.35	156.00	1,163
01 Mar 16	154.35001 -0.10	154.60	152.95	153.25	295
29 Feb 16	154.45000 +1.75	154.45	150.30	151.20	855
26 Feb 16	152.70000 +2.70	154.40	152.65	153.55	833
25 Feb 16	150.00000 +2.30	151.55	148.65	150.65	1,000
24 Feb 16	147.70000 -4.75	151.20	147.70	151.20	1,932
23 Feb 16	152.45000 -2.75	155.45	152.45	154.50	641
22 Feb 16	155.20000 +0.05	157.50	155.20	155.65	3,813
19 Feb 16	155.14999 +2.05	155.30	153.00	153.35	937
18 Feb 16	153.10001 -1.90	155.35	153.00	155.35	4,504
17 Feb 16	155.00000 +5.80	155.35	150.10	150.10	1,526
16 Feb 16	149.20000 -2.30	152.05	149.00	152.05	1,002
15 Feb 16	151.50000 +5.95	153.00	150.00	150.60	2,374
12 Feb 16	145.55000 +2.75	145.65	143.35	143.35	806
11 Feb 16	142.80000 -5.85	145.85	142.80	145.80	5,706
10 Feb 16	148.64999 +0.70	150.40	146.75	146.80	4,169
09 Feb 16	147.95000 -2.35	151.70	146.35	151.70	6,449
08 Feb 16	150.30000 -2.25	153.00	149.90	152.75	3,030
05 Feb 16	152.55000 -0.20	154.60	152.20	153.10	2,271
04 Feb 16	152.75000 +0.75	154.60	152.40	152.90	1,497
03 Feb 16	152.00000 +7.05	155.60	150.80	153.70	6,384
02 Feb 16	144.95000 -1.70	146.80	143.45	146.80	1,230
01 Feb 16	146.64999 -0.40	148.15	146.15	148.05	2,137
29 Jan 16	147.05000 +3.40	147.05	143.70	146.25	1,550
28 Jan 16	143.64999 -1.95	146.05	142.85	145.55	2,688
27 Jan 16	145.60001 +0.55	145.65	143.30	144.45	1,854
26 Jan 16	145.05000 +1.30	145.25	141.20	141.25	833
25 Jan 16	143.75000 +0.05	145.05	142.15	143.95	2,537
22 Jan 16	143.70000 +4.95	144.85	142.50	142.50	2,250
21 Jan 16	138.75000 +4.95	139.60	134.85	135.00	3,140
20 Jan 16	133.80000 -6.20	136.20	132.75	136.20	6,057
19 Jan 16	140.00000 +2.90	141.75	139.40	139.45	5,654
18 Jan 16	137.10001 +0.40	139.95	136.95	139.15	4,495
15 Jan 16	136.70000 -1.30	137.05	134.20	137.05	3,840
14 Jan 16	138.00000 +0.35	139.00	135.50	138.85	3,879
13 Jan 16	137.64999 -2.25	141.00	137.65	140.50	3,105
12 Jan 16	139.89999 +4.30	141.30	135.75	135.75	5,559
11 Jan 16	135.60001 +0.20	137.65	135.35	135.50	4,519
08 Jan 16	135.39999 -1.70	138.65	135.00	137.60	6,149
07 Jan 16	137.10001 +0.75	137.10	131.85	132.45	7,989
06 Jan 16	136.35001 -2.45	137.65	135.50	137.60	7,393
05 Jan 16	138.80000 -0.10	140.75	138.10	140.75	4,945
04 Jan 16	138.89999 -8.85	141.45	137.90	141.45	13,146
30 Dec 15	147.75000 +0.45	148.75	147.15	147.25	658
29 Dec 15	147.30000 +3.10	147.65	146.25	146.50	2,351
28 Dec 15	144.20000 -2.50	146.70	144.20	146.40	3,189
23 Dec 15	146.70000 +3.00	146.70	144.60	145.25	1,790
22 Dec 15	143.70000 +0.15	144.00	142.20	143.40	3,019
21 Dec 15	143.55000 -0.85	146.55	143.55	144.70	4,469
18 Dec 15	144.39999 -4.70	147.50	144.40	147.50	8,653
17 Dec 15	149.10001 +0.00	152.70	148.95	151.80	8,804
16 Dec 15	149.10001 +1.65	149.50	147.40	148.50	3,094
15 Dec 15	147.45000 +4.95	148.90	144.05	144.05	3,027
14 Dec 15	142.50000 -2.20	146.60	142.50	145.70	3,328
11 Dec 15	144.70000 -6.30	146.90	143.90	146.90	4,201
10 Dec 15	151.00000 +1.60	151.00	146.50	146.95	5,368
09 Dec 15	149.39999 -1.95	151.40	147.70	150.65	4,455
08 Dec 15	151.35001 -4.25	154.45	149.30	154.45	6,245
07 Dec 15	155.60001 +3.10	155.70	153.00	153.15	3,448
04 Dec 15	152.50000 +0.60	152.85	150.25	152.20	11,068
03 Dec 15	151.89999 -6.45	160.80	151.35	158.80	11,761
02 Dec 15	158.35001 +0.85	159.70	157.30	158.10	3,194
01 Dec 15	157.50000 -0.45	159.05	157.05	159.00	3,181
30 Nov 15	157.95000 +1.85	158.40	155.70	156.15	3,110
27 Nov 15	156.10001 -3.00	158.00	155.85	157.65	3,347
26 Nov 15	159.10001 +0.55	160.20	159.10	159.50	2,822
25 Nov 15	158.55000 +3.65	158.85	156.35	156.35	4,980
24 Nov 15	154.89999 -8.05	160.10	152.60	160.10	12,892
23 Nov 15	162.95000 +0.50	162.95	160.75	162.25	2,921
20 Nov 15	162.45000 +0.45	163.55	161.60	163.45	6,041
19 Nov 15	162.00000 -1.70	165.15	162.00	164.75	2,019
18 Nov 15	163.70000 -1.45	164.00	163.05	164.00	807
17 Nov 15	165.14999 +5.45	165.45	161.45	161.45	8,935
16 Nov 15	159.70000 -2.55	160.90	157.00	157.25	9,941
13 Nov 15	162.25000 -4.55	166.05	161.40	166.05	5,999
12 Nov 15	166.80000 -5.25	170.95	166.50	170.85	1,242
11 Nov 15	172.05000 +3.85	173.20	169.25	169.25	6,418
10 Nov 15	168.20000 +1.20	168.50	166.05	168.30	3,808
09 Nov 15	167.00000 -1.10	168.95	166.90	168.95	669
06 Nov 15	168.10001 -5.60	169.65	165.00	168.60	12,470
05 Nov 15	173.70000 +1.20	173.95	171.65	172.90	6,461
04 Nov 15	172.50000 +3.10	173.00	169.40	169.90	2,048
03 Nov 15	169.39999 +1.25	169.40	168.00	168.00	3,399
02 Nov 15	168.14999 -0.90	169.80	167.65	168.65	1,095
30 Oct 15	169.05000 +0.30	169.60	167.00	169.35	2,465
29 Oct 15	168.75000 +1.20	169.30	168.30	168.60	1,142
28 Oct 15	167.55000 -1.45	168.00	166.55	166.90	1,975
27 Oct 15	169.00000 -0.10	169.95	168.65	169.45	1,729
26 Oct 15	169.10001 -1.05	170.10	168.25	169.65	2,447
23 Oct 15	170.14999 +4.95	171.00	166.05	167.05	14,428
22 Oct 15	165.20000 +7.10	165.50	156.85	157.10	3,687
21 Oct 15	158.10001 -0.70	159.15	157.75	158.05	5,768
20 Oct 15	158.80000 -0.15	160.60	158.10	160.10	2,528
19 Oct 15	158.95000 +0.35	159.65	157.65	158.50	1,107
16 Oct 15	158.60001 -1.90	159.80	157.45	159.80	1,078
15 Oct 15	160.50000 +0.85	161.05	156.00	157.50	3,239
14 Oct 15	159.64999 -1.65	161.55	157.50	157.90	1,949
13 Oct 15	161.30000 -4.95	161.90	159.70	161.50	6,713
12 Oct 15	166.25000 +0.05	166.50	164.75	165.20	664
09 Oct 15	166.20000 +3.10	166.20	163.60	163.60	2,896
08 Oct 15	163.10001 +1.35	163.10	160.20	161.85	5,234
07 Oct 15	161.75000 +2.00	163.10	159.00	159.25	31,899
06 Oct 15	159.75000 +2.75	160.00	156.10	156.40	9,341
05 Oct 15	157.00000 +8.05	157.00	151.95	151.95	2,672
02 Oct 15	148.95000 -1.00	151.75	146.35	151.00	3,768
01 Oct 15	149.95000 -2.35	155.05	149.25	154.50	4,043
30 Sep 15	152.30000 +6.10	152.40	149.10	149.10	2,388
29 Sep 15	146.20000 -1.65	146.40	143.90	145.00	2,183
28 Sep 15	147.85001 -4.15	149.80	146.85	149.80	2,420
25 Sep 15	152.00000 +8.10	152.00	147.20	147.20	2,972
24 Sep 15	143.89999 -4.05	149.05	142.40	147.45	4,496
23 Sep 15	147.95000 +0.95	148.70	147.40	147.50	2,283
22 Sep 15	147.00000 -5.40	151.95	146.95	151.95	3,502
21 Sep 15	152.39999 +1.50	153.45	151.00	151.40	2,981
18 Sep 15	150.89999 -5.00	153.90	149.75	153.00	4,576
17 Sep 15	155.89999 -0.05	155.90	154.80	155.05	484
16 Sep 15	155.95000 +5.45	156.15	154.50	155.50	2,053
15 Sep 15	150.50000 +2.20	150.50	147.65	149.00	208
14 Sep 15	148.30000 +0.70	150.00	147.90	148.85	1,797
11 Sep 15	147.60001 -1.75	148.80	147.50	148.75	888
10 Sep 15	149.35001 -0.95	149.85	148.50	148.65	2,540
09 Sep 15	150.30000 +2.15	152.75	149.75	151.75	2,238
08 Sep 15	148.14999 +1.50	149.90	148.15	148.90	1,872
07 Sep 15	146.64999 +0.55	148.70	146.30	148.25	1,090
04 Sep 15	146.10001 -4.35	148.00	145.50	148.00	3,309
03 Sep 15	150.45000 +3.25	150.60	148.30	148.65	1,787
02 Sep 15	147.20000 +3.05	148.10	144.20	145.20	2,700
01 Sep 15	144.14999 -4.45	146.50	143.15	146.35	5,911
31 Aug 15	148.60001 -1.90	149.85	147.70	149.70	1,489
28 Aug 15	150.50000 -0.95	151.75	148.70	151.75	6,901
27 Aug 15	151.45000 +5.10	152.05	149.50	150.05	3,327
26 Aug 15	146.35001 -1.80	148.00	143.55	146.40	3,309
25 Aug 15	148.14999 +9.05	148.40	141.05	142.20	15,167
24 Aug 15	139.10001 -6.60	144.55	134.85	143.40	25,130
21 Aug 15	145.70000 -2.05	150.05	145.70	145.80	6,406
20 Aug 15	147.75000 -6.25	153.70	147.75	153.70	8,049
19 Aug 15	154.00000 -4.45	157.90	154.00	157.85	4,386
18 Aug 15	158.45000 -1.45	160.05	158.25	159.95	1,996
17 Aug 15	159.89999 +0.40	162.15	158.20	162.00	5,271
14 Aug 15	159.50000 +0.10	161.85	159.00	161.00	1,596
13 Aug 15	159.39999 +4.15	161.05	159.40	160.70	3,411
12 Aug 15	155.25000 -8.85	160.10	155.00	160.10	14,114
11 Aug 15	164.10001 -9.65	169.25	164.10	169.10	6,856
10 Aug 15	173.75000 +1.10	174.30	173.15	174.25	615
07 Aug 15	172.64999 -1.95	174.90	172.65	174.20	931
06 Aug 15	174.60001 -0.10	176.50	174.60	175.10	2,379
05 Aug 15	174.70000 +4.25	175.75	172.05	172.05	8,956
04 Aug 15	170.45000 -0.05	171.40	169.90	171.40	328
03 Aug 15	170.50000 +0.05	171.80	170.10	170.95	1,185
31 Jul 15	170.45000 +1.45	170.45	168.60	168.60	585
30 Jul 15	169.00000 +0.90	169.40	166.95	169.40	2,068
29 Jul 15	168.10001 +2.65	171.70	168.10	170.25	3,946
28 Jul 15	165.45000 +4.75	166.65	163.95	164.00	4,323
27 Jul 15	160.70000 -5.20	165.40	160.65	165.40	3,034
24 Jul 15	165.89999 -1.60	169.75	165.75	167.80	2,188
23 Jul 15	167.50000 -0.05	168.50	166.75	168.50	1,135
22 Jul 15	167.55000 -1.05	168.00	167.55	168.00	401
21 Jul 15	168.60001 -1.00	170.35	167.90	169.90	1,209
20 Jul 15	169.60001 +2.90	170.00	167.95	167.95	2,455
17 Jul 15	166.70000 +4.00	167.00	163.05	163.05	3,812
16 Jul 15	162.70000 +1.05	164.60	161.95	162.20	3,573
15 Jul 15	161.64999 +1.10	162.55	161.65	162.20	1,402
14 Jul 15	160.55000 -0.80	162.35	160.55	162.00	5,451
13 Jul 15	161.35001 +3.00	162.60	160.85	160.85	5,177
10 Jul 15	158.35001 +4.80	159.20	155.90	156.75	2,299
09 Jul 15	153.55000 +4.50	154.15	150.75	150.75	3,232
08 Jul 15	149.05000 +1.05	150.95	148.90	150.10	4,647
07 Jul 15	148.00000 -4.60	154.15	147.25	153.65	6,622
06 Jul 15	152.60001 -4.80	156.20	152.60	154.50	4,727
03 Jul 15	157.39999 -0.90	159.05	157.30	159.05	666
02 Jul 15	158.30000 -3.40	160.65	158.30	160.65	2,256
01 Jul 15	161.70000 +4.15	163.00	157.75	158.00	4,734
30 Jun 15	157.55000 -5.15	161.35	157.55	160.85	7,710
29 Jun 15	162.70000 -7.70	166.70	162.70	164.30	5,323
26 Jun 15	170.39999 +0.00	173.00	169.50	169.80	2,581
25 Jun 15	170.39999 +0.00	171.65	168.60	169.65	2,815
24 Jun 15	170.39999 +0.50	171.00	168.80	170.20	3,461
23 Jun 15	169.89999 +2.40	170.95	168.25	169.25	2,324
22 Jun 15	167.50000 +8.70	168.15	163.55	163.80	3,650
19 Jun 15	158.80000 -0.50	163.40	158.80	159.45	5,058
18 Jun 15	159.30000 +0.60	159.90	156.25	158.45	2,157
17 Jun 15	158.70000 -0.95	161.45	158.45	160.05	2,979
16 Jun 15	159.64999 +0.20	160.80	157.60	158.95	2,510
15 Jun 15	159.45000 -2.50	161.20	159.45	160.60	713
12 Jun 15	161.95000 -3.10	166.35	161.20	165.05	2,970
11 Jun 15	165.05000 +3.55	167.90	163.80	163.80	2,467
10 Jun 15	161.50000 +7.15	161.85	154.00	154.00	2,930
09 Jun 15	154.35001 -5.55	160.00	154.10	160.00	7,354
08 Jun 15	159.89999 +0.45	162.40	159.90	160.00	0
05 Jun 15	159.45000 -3.25	161.95	159.45	161.90	0
04 Jun 15	162.70000 -2.80	164.25	161.75	164.25	1,194
03 Jun 15	165.50000 +0.75	167.45	165.05	165.35	638
02 Jun 15	164.75000 +2.20	167.40	164.65	165.40	2,253
01 Jun 15	162.55000 +0.45	163.45	161.80	161.85	1,277
29 May 15	162.10001 -4.05	166.50	162.10	166.30	2,603
28 May 15	166.14999 -2.05	168.00	166.15	167.25	718
27 May 15	168.20000 +3.50	168.20	164.25	166.05	936
26 May 15	164.70000 -1.15	167.60	164.40	166.50	2,295
22 May 15	165.85001 +1.00	167.30	163.90	163.90	1,425
21 May 15	164.85001 -1.80	165.55	164.00	164.75	1,367
20 May 15	166.64999 +0.55	166.65	164.95	165.70	1,455
19 May 15	166.10001 +5.90	166.10	161.85	161.85	6,755
18 May 15	160.20000 +1.90	160.50	158.75	158.75	995
15 May 15	158.30000 -0.85	161.10	157.85	159.70	4,870
14 May 15	159.14999 +5.20	159.15	152.85	153.95	1,351
13 May 15	153.95000 -1.40	157.45	153.95	156.60	2,537
12 May 15	155.35001 -3.00	156.90	155.30	156.90	2,341
11 May 15	158.35001 -1.80	160.75	158.15	160.75	1,452
08 May 15	160.14999 +4.60	160.55	155.50	157.45	6,672
07 May 15	155.55000 +1.55	156.20	151.25	152.35	5,380
06 May 15	154.00000 -0.30	156.15	152.45	154.75	2,271
05 May 15	154.30000 -4.70	161.80	154.30	159.00	3,760
04 May 15	159.00000 +2.85	159.80	156.35	157.45	1,136
30 Apr 15	156.14999 +0.90	157.90	154.30	155.85	7,640
29 Apr 15	155.25000 -3.40	160.30	155.25	160.25	3,645
28 Apr 15	158.64999 -3.55	162.15	157.40	162.15	2,924
27 Apr 15	162.20000 +2.20	162.45	159.10	161.15	4,720
24 Apr 15	160.00000 +1.00	161.00	159.50	160.55	1,588
23 Apr 15	159.00000 -1.35	161.80	158.45	161.80	3,449
22 Apr 15	160.35001 -3.15	163.60	160.35	163.00	2,526
21 Apr 15	163.50000 -0.75	165.75	163.50	165.75	887
20 Apr 15	164.25000 -0.75	166.80	164.25	166.60	3,374
17 Apr 15	165.00000 -3.65	169.45	165.00	169.10	875
16 Apr 15	168.64999 -1.85	171.00	168.65	169.65	814
15 Apr 15	170.50000 +2.30	171.50	170.10	170.15	491
14 Apr 15	168.20000 -4.45	172.10	167.30	171.75	6,640
13 Apr 15	172.64999 -0.10	172.80	170.85	171.85	707
10 Apr 15	172.75000 +1.75	172.75	170.90	171.75	4,559
09 Apr 15	171.00000 +4.60	171.00	168.95	169.05	1,493
08 Apr 15	166.39999 +1.60	166.40	165.50	165.50	706
07 Apr 15	164.80000 +1.50	165.60	164.05	164.60	1,638
02 Apr 15	163.30000 -0.05	164.10	163.05	164.05	1,200
01 Apr 15	163.35001 -0.45	165.00	161.80	161.80	691
31 Mar 15	163.80000 -1.25	165.00	163.25	164.30	2,311
30 Mar 15	165.05000 +2.80	165.35	163.50	163.50	812
27 Mar 15	162.25000 +0.25	163.65	161.85	162.40	5,672
26 Mar 15	162.00000 -1.20	162.70	159.50	162.70	9,338
25 Mar 15	163.20000 -3.30	166.90	163.20	166.00	4,607
24 Mar 15	166.50000 +2.40	167.15	164.50	164.50	3,650
23 Mar 15	164.10001 -4.45	165.15	163.80	164.80	7,029
20 Mar 15	168.55000 +1.25	169.60	167.80	167.80	2,555
19 Mar 15	167.30000 -2.65	169.85	167.30	169.50	2,115
18 Mar 15	169.95000 -2.25	172.30	169.10	171.40	4,616
17 Mar 15	172.20000 -1.80	174.45	171.90	174.45	4,222
16 Mar 15	174.00000 +3.55	175.00	172.00	172.00	1,696
13 Mar 15	170.45000 +0.40	171.00	170.00	170.65	1,071
12 Mar 15	170.05000 -1.00	170.70	170.00	170.40	1,733
11 Mar 15	171.05000 +5.25	171.55	165.65	165.65	3,548
10 Mar 15	165.80000 -1.40	168.30	165.80	168.20	369
09 Mar 15	167.20000 -1.10	168.05	166.60	168.00	1,658
06 Mar 15	168.30000 +1.15	169.00	168.10	168.30	642
05 Mar 15	167.14999 +2.75	168.00	165.45	165.45	1,224
04 Mar 15	164.39999 +1.40	164.85	163.05	163.40	1,195
03 Mar 15	163.00000 -2.00	166.15	162.35	165.00	665
02 Mar 15	165.00000 +0.70	165.00	163.80	164.50	3,392
27 Feb 15	164.30000 +1.65	164.30	161.70	161.70	994
26 Feb 15	162.64999 +0.65	162.65	161.10	161.40	1,144
25 Feb 15	162.00000 +0.10	162.00	160.40	161.65	1,468
24 Feb 15	161.89999 +0.15	161.90	160.00	161.70	1,394
23 Feb 15	161.75000 +0.15	162.20	160.40	162.20	1,038
20 Feb 15	161.60001 +0.25	161.60	158.80	160.50	1,614
19 Feb 15	161.35001 +2.55	161.35	157.50	158.45	2,549
18 Feb 15	158.80000 +1.30	158.80	157.60	157.80	522
17 Feb 15	157.50000 +0.80	157.50	154.85	156.95	2,308
16 Feb 15	156.70000 -2.05	157.95	156.70	157.95	3,568
13 Feb 15	158.75000 -0.75	159.75	158.10	159.20	566
12 Feb 15	159.50000 +3.40	159.85	157.00	157.00	6,164
11 Feb 15	156.10001 -0.40	157.45	155.50	155.55	6,266
10 Feb 15	156.50000 +5.75	156.50	151.55	151.55	4,094
09 Feb 15	150.75000 -2.40	151.55	149.90	151.50	2,132
06 Feb 15	153.14999 -1.10	153.90	152.60	152.60	1,990
05 Feb 15	154.25000 -2.75	155.00	153.00	155.00	1,992
04 Feb 15	157.00000 +12.10	157.00	151.60	152.50	24,796
03 Feb 15	144.89999 +1.15	144.90	142.05	142.05	4,016
02 Feb 15	143.75000 -0.15	145.30	142.60	143.50	3,428
30 Jan 15	143.89999 -1.35	145.85	142.95	145.05	4,924
29 Jan 15	145.25000 -0.50	145.25	142.95	144.30	5,538
28 Jan 15	145.75000 +0.25	146.00	144.20	145.70	3,840
27 Jan 15	145.50000 +0.55	145.50	143.60	144.70	3,311
26 Jan 15	144.95000 +2.55	144.95	141.75	141.80	3,347
23 Jan 15	142.39999 +4.25	143.20	138.25	138.25	3,662
22 Jan 15	138.14999 +0.60	138.15	136.20	136.80	1,654
21 Jan 15	137.55000 +0.75	137.70	136.30	136.95	2,293
20 Jan 15	136.80000 +2.05	136.80	133.90	134.85	2,797
19 Jan 15	134.75000 -0.15	134.85	133.35	133.55	2,774
16 Jan 15	134.89999 -0.35	134.90	133.00	134.45	3,608
15 Jan 15	135.25000 +1.95	135.25	129.75	133.70	16,483
14 Jan 15	133.30000 +0.20	133.85	131.00	131.50	2,368
13 Jan 15	133.10001 +0.75	133.30	131.10	131.20	3,006
12 Jan 15	132.35001 +4.15	132.35	128.20	128.20	2,581
09 Jan 15	128.20000 -2.25	130.00	127.20	129.50	3,243
08 Jan 15	130.45000 +4.45	130.45	126.60	127.50	6,586
07 Jan 15	126.00000 +0.45	126.05	123.90	125.50	4,215
06 Jan 15	125.55000 -1.45	127.50	125.55	127.30	4,307
05 Jan 15	127.00000 -4.15	131.50	127.00	129.85	3,259
02 Jan 15	131.14999 -0.20	133.20	130.00	133.20	1,656
30 Dec 14	131.35001 -0.25	131.80	131.30	131.55	646
29 Dec 14	131.60001 -0.10	132.50	131.10	131.55	960
23 Dec 14	131.70000 +0.25	132.00	131.00	131.35	3,743
22 Dec 14	131.45000 +1.65	131.50	130.30	130.45	3,733
19 Dec 14	129.80000 -0.60	132.10	128.75	131.75	5,939
18 Dec 14	130.39999 +4.00	130.40	127.15	127.50	6,034
17 Dec 14	126.40000 -10.60	126.90	124.30	124.50	12,197
16 Dec 14	137.00000 +1.95	137.00	132.25	134.30	6,262
15 Dec 14	135.05000 -2.40	139.15	134.75	136.70	4,789
12 Dec 14	137.45000 -3.45	140.10	137.45	139.75	4,324
11 Dec 14	140.89999 -0.55	141.10	139.55	140.75	1,420
10 Dec 14	141.45000 -1.05	144.55	141.15	143.50	3,202
09 Dec 14	142.50000 -3.00	144.10	141.80	144.00	2,607
08 Dec 14	145.50000 -0.50	145.50	144.05	144.05	2,540
05 Dec 14	146.00000 +3.55	146.30	144.25	144.25	3,175
04 Dec 14	142.45000 +0.30	145.15	142.45	142.70	3,558
03 Dec 14	142.14999 -0.50	143.05	142.05	142.05	3,029
02 Dec 14	142.64999 -1.55	143.30	142.20	142.50	1,931
01 Dec 14	144.20000 -0.15	144.20	143.40	143.75	894
28 Nov 14	144.35001 +1.40	144.55	143.10	143.10	1,137
27 Nov 14	142.95000 +0.25	143.35	142.70	143.35	1,911
26 Nov 14	142.70000 -0.55	143.50	142.45	142.90	1,967
25 Nov 14	143.25000 -1.00	144.45	142.85	144.30	1,748
24 Nov 14	144.25000 -0.35	144.90	143.00	144.80	4,517
21 Nov 14	144.60001 +4.85	144.85	140.45	140.45	29,329
20 Nov 14	139.75000 -0.15	140.10	139.40	139.80	1,135
19 Nov 14	139.89999 +0.30	140.60	139.45	139.50	2,186
18 Nov 14	139.60001 +1.35	139.80	138.20	138.20	1,256
17 Nov 14	138.25000 +0.50	138.50	136.55	136.70	735
14 Nov 14	137.75000 +0.00	138.00	137.35	138.00	593
13 Nov 14	137.75000 +1.40	138.05	136.40	136.90	1,850
12 Nov 14	136.35001 -0.30	138.00	136.05	136.05	10,761
11 Nov 14	136.64999 +0.95	137.00	135.70	135.70	1,537
10 Nov 14	135.70000 +1.65	135.70	134.00	134.00	1,181
07 Nov 14	134.05000 -1.25	135.40	133.60	135.35	2,493
06 Nov 14	135.30000 +1.05	136.00	133.90	133.95	1,667
05 Nov 14	134.25000 +2.15	134.25	132.20	133.00	2,112
04 Nov 14	132.10001 -2.95	134.15	132.00	134.00	5,127
03 Nov 14	135.05000 -0.20	135.30	134.70	135.05	1,799
31 Oct 14	135.25000 +2.95	135.25	134.25	134.45	4,815
30 Oct 14	132.30000 +0.60	132.35	130.15	131.95	2,026
29 Oct 14	131.70000 +2.00	132.20	130.55	130.55	544
28 Oct 14	129.70000 +0.85	130.45	129.40	129.85	1,539
27 Oct 14	128.85001 +0.10	129.20	128.50	129.20	4,727
24 Oct 14	128.75000 +0.20	128.75	127.55	127.55	987
23 Oct 14	128.55000 +1.65	128.55	125.50	126.15	2,007
22 Oct 14	126.90000 +0.60	127.50	126.25	126.25	1,662
21 Oct 14	126.30000 +1.00	126.50	125.10	125.10	4,003
20 Oct 14	125.30000 +0.00	125.70	124.00	125.45	2,581
17 Oct 14	125.30000 +1.15	125.65	123.70	123.70	1,451
16 Oct 14	124.15000 -2.00	125.75	121.90	125.75	11,747
15 Oct 14	126.15000 +0.85	129.15	122.60	124.80	3,631
14 Oct 14	125.30000 -0.30	125.45	122.85	124.00	6,422
13 Oct 14	125.60000 +0.40	125.75	124.25	124.30	1,797
10 Oct 14	125.20000 -2.50	126.90	124.45	126.50	4,953
09 Oct 14	127.70000 +1.55	127.95	126.95	127.80	1,341
08 Oct 14	126.15000 +0.90	126.60	125.40	125.40	1,894
07 Oct 14	125.25000 -3.00	128.20	125.25	128.15	1,574
06 Oct 14	128.25000 +1.70	128.90	127.85	128.60	1,123
02 Oct 14	126.55000 -1.05	129.15	126.55	128.55	1,020
01 Oct 14	127.60000 -2.05	129.65	127.30	129.65	1,337
30 Sep 14	129.64999 +0.70	129.65	128.95	129.00	359
29 Sep 14	128.95000 -1.90	130.30	128.05	130.30	4,819
26 Sep 14	130.85001 -0.20	131.60	129.85	130.80	3,328
25 Sep 14	131.05000 -0.80	133.15	130.95	132.80	958
24 Sep 14	131.85001 +1.20	131.85	130.75	130.95	314
23 Sep 14	130.64999 -1.35	132.00	130.25	132.00	3,444
22 Sep 14	132.00000 -2.40	134.20	132.00	134.20	4,189
19 Sep 14	134.39999 -0.95	136.10	134.40	135.80	627
18 Sep 14	135.35001 +0.80	135.65	134.80	134.80	878
17 Sep 14	134.55000 -1.00	135.30	134.40	134.85	1,309
16 Sep 14	135.55000 -1.45	136.20	135.55	136.20	1,119
15 Sep 14	137.00000 +1.05	137.65	136.40	136.40	2,750
12 Sep 14	135.95000 -0.70	136.20	135.15	136.20	1,160
11 Sep 14	136.64999 +0.90	136.65	135.00	136.50	358
10 Sep 14	135.75000 +0.05	135.75	135.00	135.00	1,407
09 Sep 14	135.70000 -0.55	136.80	135.70	135.90	1,489
08 Sep 14	136.25000 -0.25	136.60	134.85	136.60	1,992
05 Sep 14	136.50000 -1.25	137.10	136.10	137.10	2,138
04 Sep 14	137.75000 +0.75	137.75	135.45	136.25	3,779
03 Sep 14	137.00000 +3.75	137.90	135.60	135.60	6,149
02 Sep 14	133.25000 +0.60	134.00	132.60	133.80	1,032
01 Sep 14	132.64999 +1.05	133.40	132.20	132.20	950
29 Aug 14	131.60001 -0.50	132.10	131.20	132.10	618
28 Aug 14	132.10001 -0.70	132.20	131.60	132.20	1,195
27 Aug 14	132.80000 -0.20	133.00	132.40	132.90	1,756
26 Aug 14	133.00000 +1.60	133.35	131.85	131.85	679
25 Aug 14	131.39999 +1.90	131.40	129.85	130.65	917
22 Aug 14	129.50000 -1.65	130.55	128.85	130.55	2,455
21 Aug 14	131.14999 +1.15	131.30	130.35	130.35	4,481
20 Aug 14	130.00000 +0.50	130.00	128.80	129.60	1,249
19 Aug 14	129.50000 +0.75	129.65	128.60	128.65	3,983
18 Aug 14	128.75000 +1.50	129.30	128.60	128.75	1,198
15 Aug 14	127.25000 -1.20	129.05	126.90	128.00	2,157
14 Aug 14	128.45000 +0.25	128.60	126.55	127.40	3,018
13 Aug 14	128.20000 +1.60	128.80	128.20	128.55	783
08 Aug 14	126.60000 -0.15	126.60	124.60	126.40	8,048
07 Aug 14	126.75000 -3.00	129.50	126.70	129.50	4,258
06 Aug 14	129.75000 +0.15	129.75	128.15	129.00	1,745
05 Aug 14	129.60001 +2.50	129.85	127.80	127.85	1,674
04 Aug 14	127.10000 -1.50	128.85	126.90	128.85	2,622
01 Aug 14	128.60001 +0.35	129.20	127.35	129.20	6,409
31 Jul 14	128.25000 -1.50	129.70	128.15	129.55	4,190
30 Jul 14	129.75000 -1.75	131.50	129.75	131.50	5,140
29 Jul 14	131.50000 +0.00	132.70	131.45	131.85	3,260
28 Jul 14	131.50000 -1.00	132.90	131.05	132.70	3,164
25 Jul 14	132.50000 -8.15	133.90	131.10	133.90	12,065
24 Jul 14	140.64999 +0.85	141.60	139.50	139.80	5,399
23 Jul 14	139.80000 +0.45	139.80	139.05	139.05	588
22 Jul 14	139.35001 +1.35	139.35	138.05	138.10	420
21 Jul 14	138.00000 +0.10	138.80	137.65	138.60	772
18 Jul 14	137.89999 -1.50	138.20	136.45	138.20	3,719
17 Jul 14	139.39999 -0.30	140.10	139.05	139.85	453
16 Jul 14	139.70000 +1.35	140.05	139.25	139.25	1,985
15 Jul 14	138.35001 -1.95	140.30	138.35	140.30	2,000
14 Jul 14	140.30000 +1.30	140.40	139.10	139.10	523
11 Jul 14	139.00000 -0.15	139.50	138.50	139.40	830
10 Jul 14	139.14999 +0.10	140.70	138.80	140.70	3,824
09 Jul 14	139.05000 +0.75	139.05	138.00	138.75	1,007
08 Jul 14	138.30000 -1.25	140.05	138.30	140.05	3,208
07 Jul 14	139.55000 -1.85	141.10	139.55	140.85	279
04 Jul 14	141.39999 -0.45	141.55	140.90	140.95	252
03 Jul 14	141.85001 +1.95	141.85	139.70	140.10	595
02 Jul 14	139.89999 -0.90	140.90	139.55	140.90	836
01 Jul 14	140.80000 -0.35	141.00	140.35	140.70	1,332
30 Jun 14	141.14999 +1.20	142.35	140.55	140.85	1,590
27 Jun 14	139.95000 -0.90	140.45	139.95	140.35	2,891
26 Jun 14	140.85001 -2.35	143.30	140.35	143.30	4,148
25 Jun 14	143.20000 -2.65	146.20	143.20	145.40	1,215
24 Jun 14	145.85001 +0.35	146.00	145.25	145.25	825
23 Jun 14	145.50000 -0.80	145.85	144.75	145.00	1,747
20 Jun 14	146.30000 +0.20	147.00	145.45	145.45	1,585
19 Jun 14	146.10001 +1.15	146.25	144.00	144.60	4,134
18 Jun 14	144.95000 -0.50	145.75	144.95	145.70	1,007
17 Jun 14	145.45000 +1.00	145.50	144.70	144.70	2,432
16 Jun 14	144.45000 -0.10	144.55	143.70	144.00	741
13 Jun 14	144.55000 -0.15	144.70	143.60	144.70	1,101
12 Jun 14	144.70000 -0.20	144.75	142.20	142.20	641
11 Jun 14	144.89999 +0.05	145.40	144.10	145.40	1,554
10 Jun 14	144.85001 +0.90	144.85	143.50	143.70	585
09 Jun 14	143.95000 +0.50	143.95	142.90	143.25	269
06 Jun 14	143.45000 -2.55	145.15	143.00	145.15	2,377
05 Jun 14	146.00000 +1.20	146.00	144.00	144.45	2,784
04 Jun 14	144.80000 -0.20	145.25	144.30	144.55	675
03 Jun 14	145.00000 +0.75	145.05	144.90	145.05	246
02 Jun 14	144.25000 -1.75	146.20	144.25	146.20	3,158
30 May 14	146.00000 +1.90	146.00	144.60	144.60	1,473
29 May 14	144.10001 -0.65	144.10	144.10	144.10	35
28 May 14	144.75000 -0.25	144.75	143.45	143.60	2,667
27 May 14	145.00000 +0.45	145.00	142.50	143.65	1,534
26 May 14	144.55000 +0.85	144.55	143.25	143.25	1,444
23 May 14	143.70000 -0.10	143.80	142.40	143.30	957
22 May 14	143.80000 +0.40	144.00	143.45	144.00	938
21 May 14	143.39999 +1.00	143.60	142.20	142.30	2,375
20 May 14	142.39999 -0.30	142.60	141.55	142.60	871
19 May 14	142.70000 -0.80	143.20	141.70	143.20	734
16 May 14	143.50000 -0.45	143.90	142.70	143.90	978
15 May 14	143.95000 +1.15	144.25	142.35	142.35	865
14 May 14	142.80000 -0.40	142.80	141.95	142.70	973
13 May 14	143.20000 -0.30	143.50	142.60	143.50	2,045
12 May 14	143.50000 +1.70	143.50	141.95	141.95	1,421
09 May 14	141.80000 -1.35	142.20	141.60	141.85	356
08 May 14	143.14999 +2.45	143.15	140.40	141.60	1,193
07 May 14	140.70000 +0.75	141.10	139.85	140.00	3,751
06 May 14	139.95000 -0.65	141.45	139.85	140.65	1,242
05 May 14	140.60001 -0.60	140.90	139.00	140.55	3,219
02 May 14	141.20000 -0.45	142.05	140.80	142.05	589
30 Apr 14	141.64999 +1.05	142.00	141.40	141.40	1,109
29 Apr 14	140.60001 -0.85	142.00	139.60	141.95	2,660
28 Apr 14	141.45000 +0.25	142.35	141.45	142.35	655
25 Apr 14	141.20000 -0.75	142.80	141.20	142.50	1,367
24 Apr 14	141.95000 -0.10	143.00	141.90	142.45	2,398
23 Apr 14	142.05000 -1.35	143.20	142.05	142.75	1,298
22 Apr 14	143.39999 +0.30	143.45	142.90	143.05	4,053
17 Apr 14	143.10001 -0.30	143.10	140.65	141.80	2,434
16 Apr 14	143.39999 +1.35	143.40	142.45	143.35	1,224
15 Apr 14	142.05000 -0.15	143.15	141.15	141.60	5,570
14 Apr 14	142.20000 +0.65	142.25	139.45	139.45	9,049
11 Apr 14	141.55000 +1.45	141.55	138.65	139.45	4,277
10 Apr 14	140.10001 +2.10	142.00	139.65	140.45	9,104
09 Apr 14	138.00000 +2.95	138.00	135.30	135.30	4,298
08 Apr 14	135.05000 +0.95	135.05	132.90	133.70	1,877
07 Apr 14	134.10001 +0.85	134.25	132.45	133.10	1,364
04 Apr 14	133.25000 -0.50	133.95	132.45	133.70	1,439
03 Apr 14	133.75000 -0.90	134.70	133.00	133.70	2,613
02 Apr 14	134.64999 +0.25	135.00	134.00	134.50	1,403
01 Apr 14	134.39999 +1.95	134.65	133.75	134.20	2,916
31 Mar 14	132.45000 -1.05	134.55	132.45	134.55	1,491
28 Mar 14	133.50000 +0.40	133.80	132.60	133.30	904
27 Mar 14	133.10001 +0.40	133.20	132.35	132.35	2,359
26 Mar 14	132.70000 +1.65	132.70	131.80	132.00	439
25 Mar 14	131.05000 +2.80	131.05	130.10	130.80	577
24 Mar 14	128.25000 -1.05	129.30	127.80	129.10	3,217
21 Mar 14	129.30000 +2.45	129.90	128.30	128.30	5,104
20 Mar 14	126.85000 -1.50	127.40	126.20	127.40	1,411
19 Mar 14	128.35001 -1.10	128.95	127.55	128.95	4,195
18 Mar 14	129.45000 +1.60	130.00	126.90	127.60	6,483
17 Mar 14	127.85000 +0.55	128.00	126.50	126.75	3,625
14 Mar 14	127.30000 -1.90	127.35	125.20	127.35	4,740
13 Mar 14	129.20000 +0.10	130.40	128.75	130.25	4,164
12 Mar 14	129.10001 -1.45	130.00	128.05	130.00	9,986
11 Mar 14	130.55000 -0.35	131.55	130.55	131.45	3,649
10 Mar 14	130.89999 -1.30	132.50	130.65	131.45	2,636
07 Mar 14	132.20000 +0.90	132.45	131.00	131.50	2,001
06 Mar 14	131.30000 -0.90	132.20	131.00	132.20	3,511
05 Mar 14	132.20000 -0.90	132.65	131.90	132.35	2,222
04 Mar 14	133.10001 +2.10	133.20	132.00	132.65	4,681
03 Mar 14	131.00000 -3.40	133.45	131.00	132.65	9,833
28 Feb 14	134.39999 -1.40	135.00	133.40	135.00	2,173
27 Feb 14	135.80000 +0.55	136.10	134.05	135.20	4,358
26 Feb 14	135.25000 -2.20	136.10	134.65	136.10	4,827
25 Feb 14	137.45000 -0.75	138.05	136.60	138.05	2,295
24 Feb 14	138.20000 +1.15	138.65	136.95	137.45	2,918
21 Feb 14	137.05000 +0.50	137.65	136.10	137.50	2,700
20 Feb 14	136.55000 +0.55	137.10	134.60	135.20	3,898
19 Feb 14	136.00000 +0.40	136.50	135.25	136.15	3,533
18 Feb 14	135.60001 +0.45	136.00	134.90	135.45	2,861
17 Feb 14	135.14999 +0.25	135.75	135.00	135.55	2,419
14 Feb 14	134.89999 +1.20	134.90	132.80	133.30	865
13 Feb 14	133.70000 -0.55	133.70	131.25	133.00	4,530
12 Feb 14	134.25000 -0.30	134.95	133.80	134.95	1,496
11 Feb 14	134.55000 +0.60	134.65	133.95	134.35	847
10 Feb 14	133.95000 +0.00	134.80	133.55	134.50	2,664
07 Feb 14	133.95000 +0.05	134.25	132.70	133.80	4,645
06 Feb 14	133.89999 +3.95	133.95	131.05	131.10	4,534
05 Feb 14	129.95000 -0.30	130.50	129.10	130.50	446
04 Feb 14	130.25000 +0.70	130.50	128.50	129.10	5,338
03 Feb 14	129.55000 -2.85	132.40	129.10	131.90	9,769
31 Jan 14	132.39999 +9.65	132.40	128.95	129.60	14,493
30 Jan 14	122.75000 -0.45	122.95	121.05	122.75	7,371
29 Jan 14	123.20000 -0.50	125.95	122.30	124.95	6,589
28 Jan 14	123.70000 +0.50	124.75	123.20	123.65	2,152
27 Jan 14	123.20000 -0.35	124.00	123.10	123.45	21,306
24 Jan 14	123.55000 -1.85	125.70	123.55	125.70	4,556
23 Jan 14	125.40000 -2.25	128.05	124.95	127.95	6,402
22 Jan 14	127.65000 -1.20	129.10	127.65	129.00	2,537
21 Jan 14	128.85001 +1.50	129.85	127.45	127.50	9,327
20 Jan 14	127.35000 +0.80	127.95	126.70	126.70	2,075
17 Jan 14	126.55000 +0.00	127.75	126.25	127.50	4,276
16 Jan 14	126.55000 -2.40	128.05	126.55	128.05	8,360
15 Jan 14	128.95000 +1.95	128.95	127.60	128.00	24,659
14 Jan 14	127.00000 +0.80	127.00	124.80	125.05	10,395
13 Jan 14	126.20000 +0.85	126.75	125.60	126.75	6,536
10 Jan 14	125.35000 +2.00	125.75	123.90	124.70	9,248
09 Jan 14	123.35000 -3.10	125.75	122.40	125.75	11,209
08 Jan 14	126.45000 -1.55	127.25	125.60	127.20	7,790
07 Jan 14	128.00000 -0.60	128.80	127.25	128.80	6,906
06 Jan 14	128.60001 -2.80	131.40	128.60	131.40	4,886
03 Jan 14	131.39999 +0.40	131.90	131.00	131.90	1,981
02 Jan 14	131.00000 -0.30	132.80	131.00	132.60	3,343
30 Dec 13	131.30000 -1.00	132.30	131.30	132.30	1,598
27 Dec 13	132.30000 +1.80	132.30	129.85	130.40	4,049
23 Dec 13	130.50000 +0.40	130.50	128.25	130.30	5,220
20 Dec 13	130.10001 -0.50	130.35	128.60	130.35	6,404
19 Dec 13	130.60001 +1.15	131.05	129.05	130.65	6,774
18 Dec 13	129.45000 +0.65	130.05	128.95	129.75	2,424
17 Dec 13	128.80000 -0.50	129.40	128.05	128.25	1,582
16 Dec 13	129.30000 +2.20	129.30	127.00	127.05	2,285
13 Dec 13	127.10000 -0.50	127.65	126.65	126.95	1,753
12 Dec 13	127.60000 -2.15	128.70	126.25	128.70	7,528
11 Dec 13	129.75000 +0.85	130.10	128.70	129.40	8,620
10 Dec 13	128.89999 -2.10	130.55	128.75	130.25	5,030
09 Dec 13	131.00000 +1.00	131.00	129.50	130.40	4,488
06 Dec 13	130.00000 -1.50	132.30	129.05	132.30	7,324
05 Dec 13	131.50000 -1.50	132.95	131.30	132.55	5,131
04 Dec 13	133.00000 -1.70	136.00	131.80	135.30	6,623
03 Dec 13	134.70000 -3.90	138.00	134.50	138.00	7,687
02 Dec 13	138.60001 -0.40	138.85	137.60	138.85	8,022
29 Nov 13	139.00000 -2.00	140.60	138.95	140.20	4,871
28 Nov 13	141.00000 -1.15	141.60	140.30	140.60	3,960
27 Nov 13	142.14999 +1.20	142.15	140.95	141.10	1,153
26 Nov 13	140.95000 -1.05	141.50	140.30	141.30	1,758
25 Nov 13	142.00000 +2.40	142.50	140.40	140.40	4,184
22 Nov 13	139.60001 -0.15	140.50	138.95	139.40	1,611
21 Nov 13	139.75000 -0.90	139.75	138.40	138.90	2,948
20 Nov 13	140.64999 -0.95	141.15	140.25	140.90	1,347
19 Nov 13	141.60001 -0.95	142.05	140.65	142.05	901
18 Nov 13	142.55000 +1.95	142.55	139.10	139.85	4,221
15 Nov 13	140.60001 +0.85	140.60	139.45	139.85	1,797
14 Nov 13	139.75000 +1.30	140.10	138.45	140.10	1,888
13 Nov 13	138.45000 -1.20	139.75	137.65	139.35	2,648
12 Nov 13	139.64999 -1.45	140.55	139.50	140.20	3,572
11 Nov 13	141.10001 +1.15	141.10	139.50	140.20	1,424
08 Nov 13	139.95000 +0.60	139.95	137.60	139.55	5,072
07 Nov 13	139.35001 -0.70	142.25	139.35	140.10	3,474
06 Nov 13	140.05000 +0.00	140.85	139.75	139.90	1,707
05 Nov 13	140.05000 -1.90	142.40	139.00	142.40	4,855
04 Nov 13	141.95000 +0.35	142.45	141.70	142.10	2,585
01 Nov 13	141.60001 -0.45	141.60	141.30	141.50	303
31 Oct 13	142.05000 +1.25	142.05	140.00	140.00	1,810
30 Oct 13	140.80000 +0.70	141.65	140.45	140.85	3,423
29 Oct 13	140.10001 +0.45	140.30	139.80	140.25	1,584
28 Oct 13	139.64999 +0.05	139.95	139.05	139.05	1,163
25 Oct 13	139.60001 -0.40	139.60	137.95	138.65	1,687
24 Oct 13	140.00000 +0.15	140.30	138.65	140.30	2,056
23 Oct 13	139.85001 +0.05	140.35	139.50	140.35	3,532
22 Oct 13	139.80000 -0.10	140.85	139.40	139.90	2,935
21 Oct 13	139.89999 -0.95	140.60	138.85	140.60	5,694
18 Oct 13	140.85001 +2.10	140.95	139.20	139.40	4,825
17 Oct 13	138.75000 +0.45	139.25	135.20	139.10	5,368
16 Oct 13	138.30000 -6.60	138.45	135.05	137.20	24,355
15 Oct 13	144.89999 +0.40	145.80	144.50	144.80	2,599
14 Oct 13	144.50000 -1.65	145.70	143.80	145.70	2,342
11 Oct 13	146.14999 +0.65	146.65	145.80	146.10	2,742
10 Oct 13	145.50000 +2.00	145.95	143.95	143.95	725
09 Oct 13	143.50000 -0.90	145.15	143.40	143.85	1,062
08 Oct 13	144.39999 -0.30	145.30	144.40	144.75	1,208
07 Oct 13	144.70000 -1.85	145.10	143.20	145.10	1,455
04 Oct 13	146.55000 +0.65	146.65	145.10	145.85	4,236
03 Oct 13	145.89999 +1.00	146.15	145.80	146.05	215
02 Oct 13	144.89999 -2.45	146.60	144.30	146.40	1,279
01 Oct 13	147.35001 +1.15	147.45	146.50	146.50	2,910
30 Sep 13	146.20000 +0.25	146.20	144.50	145.25	1,580
27 Sep 13	145.95000 -1.35	147.00	145.00	147.00	2,144
26 Sep 13	147.30000 +0.10	148.20	145.75	148.05	1,182
25 Sep 13	147.20000 -1.35	148.15	145.80	148.15	1,276
24 Sep 13	148.55000 +2.00	148.55	147.50	147.55	1,960
23 Sep 13	146.55000 -2.35	149.50	146.35	149.50	6,162
20 Sep 13	148.89999 -0.45	149.90	148.50	149.50	2,004
19 Sep 13	149.35001 +3.40	150.00	148.15	148.65	10,276
18 Sep 13	145.95000 +2.30	145.95	143.40	143.80	2,268
17 Sep 13	143.64999 -0.45	144.20	143.20	143.85	4,252
16 Sep 13	144.10001 +1.80	144.85	142.70	142.70	3,455
13 Sep 13	142.30000 +1.80	142.90	140.80	140.80	2,149
12 Sep 13	140.50000 -0.55	141.20	140.25	140.70	2,069
11 Sep 13	141.05000 -0.70	142.00	140.90	141.05	2,011
10 Sep 13	141.75000 +3.15	142.10	139.30	139.30	4,150
09 Sep 13	138.60001 +0.80	139.45	138.50	139.45	5,258
06 Sep 13	137.80000 +2.85	137.80	134.35	134.80	781
05 Sep 13	134.95000 +0.50	135.65	134.60	134.60	1,259
04 Sep 13	134.45000 -1.20	134.45	132.35	133.30	504
03 Sep 13	135.64999 +0.45	136.10	134.45	135.70	1,528
02 Sep 13	135.20000 +2.70	136.90	134.45	134.45	1,470
30 Aug 13	132.50000 -2.70	134.55	132.50	134.55	1,969
29 Aug 13	135.20000 +1.90	135.30	133.70	134.45	5,845
28 Aug 13	133.30000 -2.40	135.05	132.60	135.05	9,207
27 Aug 13	135.70000 -3.70	139.75	135.70	139.45	7,518
26 Aug 13	139.39999 +0.20	140.00	138.40	139.55	2,011
23 Aug 13	139.20000 -0.45	139.40	137.80	139.35	1,239
22 Aug 13	139.64999 +0.65	140.60	139.25	139.65	1,390
21 Aug 13	139.00000 -0.90	141.10	138.50	141.10	849
20 Aug 13	139.89999 -0.90	140.20	139.70	139.70	665
19 Aug 13	140.80000 +0.40	140.90	140.10	140.10	2,956
16 Aug 13	140.39999 +0.40	140.40	138.60	139.85	1,495
15 Aug 13	140.00000 -1.50	141.90	138.95	141.90	2,413
14 Aug 13	141.50000 +1.45	141.90	140.60	140.60	3,504
13 Aug 13	140.05000 +0.05	140.85	139.95	140.20	1,130
12 Aug 13	140.00000 +1.10	140.00	138.80	139.05	780
09 Aug 13	138.89999 +1.40	139.05	137.20	138.40	1,129
08 Aug 13	137.50000 -1.25	139.65	137.50	139.65	2,283
07 Aug 13	138.75000 -0.85	140.35	138.50	140.20	2,035
06 Aug 13	139.60001 -0.65	141.25	139.60	141.00	4,448
05 Aug 13	140.25000 +0.15	140.65	139.80	140.25	4,390
02 Aug 13	140.10001 +0.40	141.00	138.70	140.00	2,884
01 Aug 13	139.70000 +3.15	139.85	137.85	137.85	1,640
31 Jul 13	136.55000 +0.85	136.80	135.60	135.65	1,272
30 Jul 13	135.70000 +1.60	135.70	134.35	135.45	1,015
29 Jul 13	134.10001 -1.35	137.00	134.10	136.40	2,978
26 Jul 13	135.45000 +5.60	137.35	135.15	135.15	6,508
25 Jul 13	129.85001 -0.35	130.90	129.85	130.90	70
24 Jul 13	130.20000 +0.80	132.30	129.85	129.85	1,000
23 Jul 13	129.39999 -2.50	132.25	129.30	132.25	2,315
22 Jul 13	131.89999 -0.40	133.40	131.80	133.35	3,156
19 Jul 13	132.30000 -1.30	133.40	132.20	133.40	1,116
18 Jul 13	133.60001 +0.35	133.80	132.60	132.90	2,887
17 Jul 13	133.25000 +1.75	133.35	131.10	131.70	2,461
16 Jul 13	131.50000 -2.30	133.35	131.50	133.35	607
15 Jul 13	133.80000 +0.30	134.90	133.50	133.50	6,409
12 Jul 13	133.50000 +0.15	134.50	133.10	134.50	1,176
11 Jul 13	133.35001 +0.85	134.50	132.80	133.90	2,537
10 Jul 13	132.50000 +0.70	134.50	131.80	133.95	8,637
09 Jul 13	131.80000 +2.85	131.80	130.65	131.40	4,395
08 Jul 13	128.95000 +3.80	129.30	126.40	126.40	3,500
05 Jul 13	125.15000 -1.55	127.15	125.15	126.35	1,537
04 Jul 13	126.70000 +1.85	126.70	125.85	126.30	2,808
03 Jul 13	124.85000 -1.15	124.85	123.65	124.55	2,630
02 Jul 13	126.00000 -1.70	128.20	125.50	128.20	1,550
01 Jul 13	127.70000 +2.90	127.85	125.60	126.10	1,328
28 Jun 13	124.80000 -2.00	127.25	123.95	126.30	1,127
27 Jun 13	126.80000 +1.55	126.90	124.75	125.20	4,251
26 Jun 13	125.25000 +2.85	125.25	122.25	122.35	6,943
25 Jun 13	122.40000 +2.75	122.50	119.40	120.30	11,430
24 Jun 13	119.65000 -1.60	122.25	117.95	122.25	13,210
21 Jun 13	121.25000 -1.90	124.40	121.25	124.40	9,148
20 Jun 13	123.15000 -4.45	125.00	122.80	125.00	22,311
19 Jun 13	127.60000 +1.35	129.05	126.00	127.35	3,338
18 Jun 13	126.25000 -1.45	127.40	126.25	127.10	4,518
17 Jun 13	127.70000 +2.15	127.70	125.55	125.90	3,378
14 Jun 13	125.55000 -0.75	126.75	125.35	126.50	4,529
13 Jun 13	126.30000 -1.65	126.75	125.00	125.35	9,695
12 Jun 13	127.95000 -1.35	130.10	127.85	130.10	4,744
11 Jun 13	129.30000 -3.15	132.30	128.50	132.30	4,872
10 Jun 13	132.45000 -0.50	133.70	132.10	132.95	2,803
07 Jun 13	132.95000 +2.20	133.10	130.45	130.55	4,197
06 Jun 13	130.75000 -0.20	134.10	130.65	130.75	3,238
05 Jun 13	130.95000 -4.00	134.40	130.95	133.85	3,906
04 Jun 13	134.95000 -0.20	136.35	134.90	136.35	836
03 Jun 13	135.14999 -2.20	137.55	133.55	136.05	1,494
31 May 13	137.35001 -0.75	137.35	135.65	137.25	1,507
30 May 13	138.10001 +1.45	138.70	137.45	137.65	1,109
29 May 13	136.64999 -4.10	139.70	136.35	139.70	2,487
28 May 13	140.75000 +2.30	140.80	138.55	138.90	2,551
27 May 13	138.45000 +1.05	139.50	137.60	139.15	2,194
24 May 13	137.39999 +0.20	138.45	137.40	138.45	703
23 May 13	137.20000 -3.85	137.80	135.65	136.70	2,555
22 May 13	141.05000 -1.60	143.30	139.55	143.30	5,334
21 May 13	142.64999 +0.65	143.05	142.35	142.45	3,910
20 May 13	142.00000 +1.45	142.25	141.90	141.90	333
17 May 13	140.55000 +0.50	141.00	139.80	139.80	3,170
16 May 13	140.05000 +2.30	140.05	138.15	138.15	5,561
15 May 13	137.75000 +2.50	138.20	135.65	136.00	1,828
14 May 13	135.25000 +2.05	135.50	134.15	134.30	870
13 May 13	133.20000 -0.65	134.00	132.75	133.60	3,696
10 May 13	133.85001 +0.10	134.15	133.20	134.00	3,162
09 May 13	133.75000 +0.40	133.95	133.25	133.50	453
08 May 13	133.35001 -0.20	134.00	133.25	134.00	661
07 May 13	133.55000 -0.40	134.40	133.35	134.40	1,794
06 May 13	133.95000 -1.25	135.50	133.95	135.50	1,468
03 May 13	135.20000 +2.85	135.20	132.50	132.50	3,269
02 May 13	132.35001 +1.15	133.00	131.00	132.45	3,847
30 Apr 13	131.20000 +0.15	131.90	130.85	131.80	1,419
29 Apr 13	131.05000 +1.90	131.25	129.05	129.95	1,357
26 Apr 13	129.14999 -0.90	129.95	127.80	129.00	2,303
25 Apr 13	130.05000 +1.90	130.05	129.15	129.35	3,503
24 Apr 13	128.14999 +2.45	128.45	125.75	125.95	2,918
23 Apr 13	125.70000 +4.25	125.70	122.65	122.90	1,996
22 Apr 13	121.45000 -0.95	122.95	121.45	122.70	2,167
19 Apr 13	122.40000 +1.40	123.70	121.90	121.90	1,143
18 Apr 13	121.00000 -0.80	122.40	120.35	122.40	10,890
17 Apr 13	121.80000 -4.90	127.50	121.75	126.95	2,982
16 Apr 13	126.70000 -4.10	128.80	126.00	128.00	7,110
15 Apr 13	130.80000 -0.80	131.40	129.45	131.35	2,320
12 Apr 13	131.60001 -2.00	133.75	130.75	133.75	2,438
11 Apr 13	133.60001 +1.00	133.85	132.10	132.45	2,183
10 Apr 13	132.60001 +3.35	132.60	130.75	131.30	9,679
09 Apr 13	129.25000 -2.15	132.95	129.05	132.95	450
08 Apr 13	131.39999 +1.30	132.00	131.00	131.45	182
05 Apr 13	130.10001 -4.40	132.85	129.80	132.85	4,628
04 Apr 13	134.50000 -0.85	135.85	134.50	135.25	450
03 Apr 13	135.35001 -1.05	137.70	135.35	136.80	10,792
02 Apr 13	136.39999 +2.85	136.40	134.50	134.50	1,940
28 Mar 13	133.55000 +0.95	134.25	132.40	132.40	3,097
27 Mar 13	132.60001 +1.00	134.65	132.10	134.65	956
26 Mar 13	131.60001 +2.20	131.65	129.90	129.90	685
25 Mar 13	129.39999 -2.30	133.05	129.25	132.45	1,602
22 Mar 13	131.70000 +0.80	132.05	130.10	130.25	4,087
21 Mar 13	130.89999 -2.90	133.65	130.00	133.65	5,498
20 Mar 13	133.80000 +2.10	133.80	132.10	133.05	821
19 Mar 13	131.70000 -3.05	134.30	131.70	134.30	1,376
18 Mar 13	134.75000 -0.10	134.75	130.45	131.60	3,868
15 Mar 13	134.85001 -1.35	135.00	134.00	134.55	864
14 Mar 13	136.20000 +1.00	136.60	135.10	136.60	4,330
13 Mar 13	135.20000 -1.50	136.25	135.20	135.75	425
12 Mar 13	136.70000 +0.30	136.70	135.50	135.90	569
11 Mar 13	136.39999 -0.80	136.70	135.50	135.90	3,135
08 Mar 13	137.20000 +2.35	137.20	135.00	135.00	1,379
07 Mar 13	134.85001 -0.55	135.20	134.85	135.10	1,055
06 Mar 13	135.39999 +0.90	135.55	134.25	135.55	1,733
05 Mar 13	134.50000 +2.65	134.50	132.75	132.75	1,665
04 Mar 13	131.85001 +0.85	131.85	129.70	130.70	970
01 Mar 13	131.00000 -1.40	132.85	131.00	132.00	665
28 Feb 13	132.39999 +1.50	132.40	131.35	132.00	1,821
27 Feb 13	130.89999 -0.15	131.55	130.00	131.55	1,445
26 Feb 13	131.05000 -2.75	131.85	130.25	130.70	1,622
25 Feb 13	133.80000 +1.75	135.00	133.05	133.45	2,043
22 Feb 13	132.05000 +1.80	132.65	131.30	131.90	710
21 Feb 13	130.25000 -2.70	131.85	128.00	131.85	4,305
20 Feb 13	132.95000 -1.15	134.20	132.95	133.60	940
19 Feb 13	134.10001 +2.15	134.25	132.00	132.55	1,806
18 Feb 13	131.95000 -1.25	132.55	131.70	132.55	1,226
15 Feb 13	133.20000 +1.10	134.00	131.30	132.00	1,631
14 Feb 13	132.10001 -1.90	133.65	132.00	133.45	2,810
13 Feb 13	134.00000 +1.35	134.20	132.65	134.20	3,889
12 Feb 13	132.64999 +1.70	132.85	131.20	131.20	692
11 Feb 13	130.95000 -2.05	132.70	130.95	132.70	1,474
08 Feb 13	133.00000 +1.25	133.00	130.70	131.30	2,196
07 Feb 13	131.75000 -0.45	132.65	130.65	131.25	3,566
06 Feb 13	132.20000 -3.25	134.80	131.40	134.80	4,419
05 Feb 13	135.45000 +0.95	135.70	134.40	135.15	3,152
04 Feb 13	134.50000 -4.20	139.85	134.30	139.85	3,737
01 Feb 13	138.70000 -1.85	140.85	136.20	136.90	4,187
31 Jan 13	140.55000 +1.30	140.55	138.70	140.20	996
30 Jan 13	139.25000 -0.80	141.05	138.65	141.05	1,127
29 Jan 13	140.05000 +0.05	140.60	140.00	140.00	422
28 Jan 13	140.00000 -0.70	141.30	140.00	141.00	503
25 Jan 13	140.70000 +0.40	140.70	139.50	139.55	2,426
24 Jan 13	140.30000 +2.25	140.45	138.65	138.65	225
23 Jan 13	138.05000 -0.90	139.70	137.20	139.55	877
22 Jan 13	138.95000 -0.35	140.90	138.95	140.65	1,536
21 Jan 13	139.30000 -2.70	140.00	138.00	139.90	1,316
18 Jan 13	142.00000 +1.25	143.15	142.00	143.00	602
17 Jan 13	140.75000 +0.20	142.35	140.20	141.00	1,090
16 Jan 13	140.55000 +1.65	140.65	138.95	139.50	4,421
15 Jan 13	138.89999 +2.40	139.00	137.70	138.50	1,695
14 Jan 13	136.50000 -1.70	137.30	135.70	137.30	2,003
11 Jan 13	138.20000 +2.20	138.20	136.90	137.10	1,042
10 Jan 13	136.00000 -1.65	138.15	135.85	138.15	4,190
09 Jan 13	137.64999 -1.35	138.95	137.40	137.75	2,064
08 Jan 13	139.00000 -0.80	141.10	138.85	139.65	1,485
07 Jan 13	139.80000 -1.55	141.90	139.70	141.90	749
04 Jan 13	141.35001 +0.30	141.55	139.80	141.15	1,015
03 Jan 13	141.05000 -1.35	142.15	141.00	141.95	1,296
02 Jan 13	142.39999 +3.60	142.40	140.55	141.00	1,580
28 Dec 12	138.80000 -1.00	140.15	138.80	139.75	545
27 Dec 12	139.80000 +0.20	139.80	138.00	138.90	5,409
21 Dec 12	139.60001 -0.75	140.50	138.25	140.50	1,360
20 Dec 12	140.35001 +0.55	140.35	139.30	139.80	2,645
19 Dec 12	139.80000 +1.25	139.80	138.05	138.05	3,730
18 Dec 12	138.55000 +1.65	138.65	137.50	137.75	2,102
17 Dec 12	136.89999 -1.00	138.60	136.90	138.20	1,123
14 Dec 12	137.89999 -0.65	138.55	137.80	138.15	2,599
13 Dec 12	138.55000 -0.40	139.25	137.30	139.25	3,635
12 Dec 12	138.95000 -1.05	139.50	138.05	139.50	1,471
11 Dec 12	140.00000 +1.00	140.00	138.25	138.45	2,426
10 Dec 12	139.00000 +1.15	139.00	136.70	137.90	3,845
07 Dec 12	137.85001 -0.80	139.15	137.40	139.15	3,628
06 Dec 12	138.64999 +1.65	139.40	137.15	137.15	1,456
05 Dec 12	137.00000 +0.60	137.15	136.10	136.20	2,700
04 Dec 12	136.39999 +0.25	136.90	135.90	136.10	617
03 Dec 12	136.14999 +0.15	137.35	135.10	135.95	1,498
30 Nov 12	136.00000 +4.35	137.65	134.50	134.50	4,298
29 Nov 12	131.64999 -0.95	134.20	131.65	133.65	3,794
28 Nov 12	132.60001 +1.60	133.50	131.60	131.60	1,291
27 Nov 12	131.00000 +1.60	131.65	130.40	131.50	2,437
26 Nov 12	129.39999 +0.40	130.80	129.40	130.20	1,197
23 Nov 12	129.00000 -0.05	130.25	128.75	128.80	2,145
22 Nov 12	129.05000 +0.30	129.30	128.70	128.70	645
21 Nov 12	128.75000 +2.30	129.00	127.90	128.70	917
20 Nov 12	126.45000 -0.15	128.80	126.45	127.15	2,406
19 Nov 12	126.60000 +2.55	126.60	124.95	124.95	463
16 Nov 12	124.05000 -0.75	126.10	123.20	125.45	3,041
15 Nov 12	124.80000 -1.00	125.60	124.80	125.60	322
14 Nov 12	125.80000 -0.75	127.20	125.80	127.20	177
13 Nov 12	126.55000 -0.10	127.75	125.50	126.10	793
12 Nov 12	126.65000 -0.40	126.95	125.95	126.35	1,009
09 Nov 12	127.05000 +1.55	127.05	124.90	124.95	1,790
08 Nov 12	125.50000 +0.75	127.20	125.50	126.35	2,308
07 Nov 12	124.75000 -3.75	130.00	124.75	130.00	3,155
06 Nov 12	128.50000 -0.60	129.75	128.50	129.30	777
05 Nov 12	129.10001 +0.40	130.55	128.25	129.65	4,768
02 Nov 12	128.70000 +0.35	129.70	128.50	128.65	1,115
01 Nov 12	128.35001 +2.60	129.35	126.60	126.60	709
31 Oct 12	125.75000 -0.80	128.25	125.75	127.30	406
30 Oct 12	126.55000 +1.75	126.65	125.10	125.10	298
29 Oct 12	124.80000 -0.80	124.80	123.50	123.95	735
26 Oct 12	125.60000 +4.50	126.05	121.40	121.40	3,740
25 Oct 12	121.10000 -0.45	123.75	121.10	122.90	376
24 Oct 12	121.55000 +0.05	122.75	120.90	122.40	1,454
23 Oct 12	121.50000 -3.30	124.30	121.50	124.20	1,664
22 Oct 12	124.80000 -1.50	126.20	124.70	126.00	1,419
19 Oct 12	126.30000 -1.90	127.15	126.25	127.05	1,797
18 Oct 12	128.20000 -0.45	128.30	126.50	127.95	10,967
17 Oct 12	128.64999 -0.75	128.65	127.05	127.85	3,181
16 Oct 12	129.39999 +6.00	129.40	121.90	121.90	6,522
15 Oct 12	123.40000 +0.05	124.35	123.20	123.40	1,296
12 Oct 12	123.35000 +0.10	124.20	122.15	122.30	3,642
11 Oct 12	123.25000 +5.25	123.80	119.30	119.55	7,615
10 Oct 12	118.00000 +0.00	119.35	118.00	118.50	1,573
09 Oct 12	118.00000 -3.20	121.00	118.00	121.00	6,244
08 Oct 12	121.20000 -0.60	121.85	120.20	121.10	2,912
05 Oct 12	121.80000 +1.95	121.80	120.05	121.10	1,446
04 Oct 12	119.85000 +0.85	120.25	119.45	120.25	1,004
03 Oct 12	119.00000 -0.70	120.00	119.00	120.00	974
02 Oct 12	119.70000 -0.30	121.50	119.70	119.90	793
01 Oct 12	120.00000 +3.00	120.25	117.50	117.75	7,546
28 Sep 12	117.00000 -1.50	120.35	116.35	120.35	6,110
27 Sep 12	118.50000 -2.55	121.90	118.50	121.90	7,184
26 Sep 12	121.05000 -1.20	122.05	119.95	122.05	4,168
25 Sep 12	122.25000 +0.05	122.30	121.35	121.50	1,454
24 Sep 12	122.20000 -1.10	122.80	121.90	122.80	1,252
21 Sep 12	123.30000 -0.95	125.30	123.20	125.30	1,768
20 Sep 12	124.25000 -1.80	125.00	124.00	124.80	1,968
19 Sep 12	126.05000 +2.15	126.05	124.35	125.00	1,556
18 Sep 12	123.90000 -0.30	124.30	122.45	123.35	3,189
17 Sep 12	124.20000 -2.10	126.60	124.00	126.60	2,487
14 Sep 12	126.30000 +2.50	127.35	126.10	126.60	3,061
13 Sep 12	123.80000 -1.20	124.60	123.75	124.60	3,209
12 Sep 12	125.00000 -4.05	128.10	124.80	125.80	2,881
11 Sep 12	129.05000 -3.45	129.05	126.10	128.50	5,515
10 Sep 12	132.50000 -0.70	133.60	132.45	132.95	1,070
07 Sep 12	133.20000 +1.30	133.90	131.45	133.05	9,297
06 Sep 12	131.89999 +3.30	132.05	129.10	129.15	1,176
05 Sep 12	128.60001 +1.20	129.20	128.30	128.35	775
04 Sep 12	127.40000 -2.90	129.95	127.40	129.95	3,372
03 Sep 12	130.30000 +0.80	131.10	129.00	129.00	602
31 Aug 12	129.50000 +0.50	129.70	128.95	128.95	4,227
30 Aug 12	129.00000 -1.00	131.05	129.00	131.05	2,433
29 Aug 12	130.00000 -1.05	132.35	129.45	132.35	1,350
28 Aug 12	131.05000 -1.25	132.80	131.05	132.55	478
27 Aug 12	132.30000 +1.15	133.10	131.50	131.50	513
24 Aug 12	131.14999 -0.10	131.15	130.10	131.00	8,459
23 Aug 12	131.25000 -2.10	133.85	131.20	133.85	2,437
22 Aug 12	133.35001 -0.65	134.25	132.95	133.65	4,009
21 Aug 12	134.00000 +0.65	134.00	133.05	133.75	655
20 Aug 12	133.35001 +0.40	134.05	132.80	133.25	980
17 Aug 12	132.95000 +0.15	133.95	132.20	133.95	1,047
16 Aug 12	132.80000 -0.35	133.05	131.75	133.05	1,478
15 Aug 12	133.14999 -0.70	133.50	132.50	133.50	2,224
14 Aug 12	133.85001 -0.40	134.70	133.15	134.65	1,350
13 Aug 12	134.25000 +0.25	134.25	132.50	133.85	565
10 Aug 12	134.00000 +0.15	134.00	132.35	133.25	1,997
09 Aug 12	133.85001 +3.10	133.90	131.80	131.80	1,439
08 Aug 12	130.75000 -1.75	132.60	129.40	132.60	2,013
07 Aug 12	132.50000 +2.25	132.50	130.45	130.45	2,176
06 Aug 12	130.25000 +2.65	130.50	128.60	128.85	3,075
03 Aug 12	127.60000 +6.60	127.60	124.70	124.70	4,597
02 Aug 12	121.00000 -3.00	125.00	121.00	123.95	1,926
01 Aug 12	124.00000 +0.30	124.80	123.15	123.15	1,292
31 Jul 12	123.70000 -2.00	125.25	122.45	124.30	3,687
30 Jul 12	125.70000 +1.25	126.05	124.35	124.75	2,133
27 Jul 12	124.45000 -0.55	124.45	120.20	122.85	4,217
26 Jul 12	125.00000 +4.80	125.00	119.80	120.70	2,998
25 Jul 12	120.20000 +1.20	121.10	118.75	118.75	1,766
24 Jul 12	119.00000 +0.35	120.50	119.00	119.65	3,266
23 Jul 12	118.65000 -2.45	120.30	118.10	120.30	1,311
20 Jul 12	121.10000 -1.70	123.70	121.10	123.05	2,068
19 Jul 12	122.80000 +2.50	123.80	121.85	121.85	1,738
18 Jul 12	120.30000 +2.35	120.30	118.65	118.70	3,708
17 Jul 12	117.95000 +0.45	119.50	117.95	119.05	1,537
16 Jul 12	117.50000 -1.55	117.65	117.10	117.65	582
13 Jul 12	119.05000 +4.25	119.05	116.50	116.50	2,340
12 Jul 12	114.80000 -2.00	115.40	113.90	115.00	1,490
11 Jul 12	116.80000 -3.55	118.00	116.50	118.00	2,619
10 Jul 12	120.35000 +0.80	121.15	119.25	119.35	530
09 Jul 12	119.55000 -2.35	120.95	118.80	120.95	1,780
06 Jul 12	121.90000 -0.45	122.85	121.80	122.85	806
05 Jul 12	122.35000 -0.70	124.30	122.35	122.35	3,694
04 Jul 12	123.05000 +0.30	123.05	121.90	122.60	1,414
03 Jul 12	122.75000 +0.90	123.00	121.00	122.10	3,712
02 Jul 12	121.85000 +1.00	122.15	120.45	120.90	1,638
29 Jun 12	120.85000 +6.70	120.85	116.80	117.70	3,568
28 Jun 12	114.15000 -2.40	116.50	114.05	116.50	632
27 Jun 12	116.55000 +1.85	116.55	114.50	115.75	1,747
26 Jun 12	114.70000 +0.65	115.20	114.20	114.65	3,164
25 Jun 12	114.05000 -3.00	116.15	114.05	116.15	1,451
22 Jun 12	117.05000 -3.45	117.45	116.30	117.15	2,197
21 Jun 12	120.50000 -0.25	120.50	119.20	119.35	2,247
20 Jun 12	120.75000 -1.75	121.30	119.25	121.30	890
19 Jun 12	122.50000 +3.70	122.50	119.45	119.50	2,883
18 Jun 12	118.80000 -1.60	120.15	118.35	120.15	2,520
15 Jun 12	120.40000 +3.65	120.40	118.00	118.00	1,430
14 Jun 12	116.75000 -2.70	118.10	116.10	118.10	1,070
13 Jun 12	119.45000 +0.00	120.00	118.80	120.00	694
12 Jun 12	119.45000 -2.05	120.90	118.60	120.90	714
11 Jun 12	121.50000 +2.45	123.00	121.50	122.05	1,372
08 Jun 12	119.05000 -2.05	120.40	118.55	119.95	2,449
07 Jun 12	121.10000 +4.70	122.25	119.55	119.55	2,064
06 Jun 12	116.40000 +2.90	117.20	115.75	116.20	2,704
05 Jun 12	113.50000 +1.20	113.80	112.60	112.85	827
04 Jun 12	112.30000 -0.40	112.85	111.15	112.65	7,026
01 Jun 12	112.70000 -5.85	119.15	112.65	119.05	6,464
31 May 12	118.55000 -0.15	119.70	118.55	119.20	1,725
30 May 12	118.70000 -1.80	121.80	118.70	120.90	2,027
29 May 12	120.50000 +1.80	120.75	119.35	120.00	1,626
28 May 12	118.70000 +1.70	120.15	118.70	119.30	1,419
25 May 12	117.00000 -0.50	119.00	117.00	117.65	6,832
24 May 12	117.50000 -1.85	120.50	116.85	120.50	6,693
23 May 12	119.35000 -3.50	121.80	119.35	121.80	954
22 May 12	122.85000 +1.95	122.85	121.20	122.05	1,912
21 May 12	120.90000 +1.50	121.45	120.00	120.00	4,247
18 May 12	119.40000 -2.60	121.80	119.35	121.60	2,333
17 May 12	122.00000 -1.00	122.75	122.00	122.75	964
16 May 12	123.00000 +0.55	124.90	122.90	124.25	3,370
15 May 12	122.45000 +1.05	123.75	120.70	122.85	1,529
14 May 12	121.40000 -1.90	122.15	119.85	122.15	1,494
11 May 12	123.30000 +1.00	123.35	122.05	122.15	1,903
10 May 12	122.30000 -1.70	125.50	122.30	125.50	4,506
09 May 12	124.00000 +0.60	124.15	122.50	122.95	1,590
08 May 12	123.40000 -3.80	125.90	123.40	125.65	2,176
07 May 12	127.20000 +1.30	127.20	123.55	123.90	2,353
04 May 12	125.90000 -3.55	128.55	125.80	128.55	917
03 May 12	129.45000 +1.15	130.80	129.05	129.05	1,324
02 May 12	128.30000 +3.30	128.50	126.45	126.45	2,374
30 Apr 12	125.00000 -0.95	126.65	125.00	126.55	1,772
27 Apr 12	125.95000 +1.35	126.75	122.95	122.95	782
26 Apr 12	124.60000 -0.35	124.85	124.00	124.50	1,644
25 Apr 12	124.95000 +2.45	124.95	123.35	123.35	1,554
24 Apr 12	122.50000 +2.40	123.30	120.10	120.25	2,772
23 Apr 12	120.10000 -3.20	122.40	119.60	122.40	2,140
20 Apr 12	123.30000 -0.75	124.30	122.00	122.00	2,230
19 Apr 12	124.05000 -3.45	128.15	122.70	126.45	10,907
18 Apr 12	127.50000 -2.15	129.70	127.50	129.25	2,540
17 Apr 12	129.64999 -0.90	130.00	129.15	129.15	804
16 Apr 12	130.55000 +3.10	130.80	127.50	127.50	838
13 Apr 12	127.45000 -1.70	130.35	127.45	130.35	1,383
12 Apr 12	129.14999 +2.00	129.50	127.90	128.40	1,615
11 Apr 12	127.15000 +1.15	127.70	124.55	125.70	999
10 Apr 12	126.00000 -3.20	128.25	126.00	127.95	1,093
05 Apr 12	129.20000 +2.60	129.50	127.80	128.35	2,127
04 Apr 12	126.60000 -4.60	130.30	126.60	130.30	2,463
03 Apr 12	131.20000 +1.30	132.00	131.20	131.40	525
02 Apr 12	129.89999 +1.15	131.30	129.90	129.90	1,154
30 Mar 12	128.75000 +2.20	128.90	127.25	127.55	1,447
29 Mar 12	126.55000 -3.85	129.70	125.50	129.45	1,676
28 Mar 12	130.39999 -0.25	131.45	130.40	131.40	2,778
27 Mar 12	130.64999 +1.30	132.25	130.45	132.25	1,874
26 Mar 12	129.35001 +1.20	129.65	128.45	129.40	2,689
23 Mar 12	128.14999 -1.25	128.65	127.40	128.30	3,137
22 Mar 12	129.39999 -3.00	132.20	129.00	132.20	4,396
21 Mar 12	132.39999 +0.30	133.25	131.90	132.15	1,527
20 Mar 12	132.10001 -2.50	133.75	131.30	133.75	1,500
19 Mar 12	134.60001 -1.65	134.90	134.05	134.90	2,375
16 Mar 12	136.25000 +1.25	136.65	134.85	134.90	2,316
15 Mar 12	135.00000 +1.30	135.00	133.60	133.60	1,395
14 Mar 12	133.70000 -0.70	135.05	133.70	135.00	5,735
13 Mar 12	134.39999 +2.05	134.50	133.20	133.20	2,059
12 Mar 12	132.35001 +2.90	133.05	129.60	129.60	1,847
09 Mar 12	129.45000 -0.45	130.20	129.10	129.60	743
08 Mar 12	129.89999 +4.05	129.90	127.25	127.25	645
07 Mar 12	125.85000 +0.20	126.65	125.60	125.70	2,441
06 Mar 12	125.65000 -2.40	127.55	125.15	127.55	1,728
05 Mar 12	128.05000 -1.45	128.95	127.90	128.95	1,397
02 Mar 12	129.50000 +1.20	129.65	128.60	129.00	2,361
01 Mar 12	128.30000 +1.50	129.00	127.10	127.10	1,679
29 Feb 12	126.80000 -0.20	127.10	126.30	127.00	843
28 Feb 12	127.00000 +1.45	127.00	124.75	125.05	615
27 Feb 12	125.55000 -1.10	126.00	124.10	126.00	2,634
24 Feb 12	126.65000 -1.30	127.85	126.65	127.85	130
23 Feb 12	127.95000 +2.40	127.95	125.75	126.10	19,661
22 Feb 12	125.55000 -1.90	126.90	125.55	126.45	18,327
21 Feb 12	127.45000 +0.65	127.65	126.50	126.70	1,527
20 Feb 12	126.80000 +0.30	127.00	126.15	126.15	559
17 Feb 12	126.50000 +1.00	126.50	125.70	126.35	2,301
16 Feb 12	125.50000 -1.40	125.65	124.65	125.65	1,845
15 Feb 12	126.90000 +2.55	127.25	126.00	126.00	3,058
14 Feb 12	124.35000 +0.80	125.10	123.95	125.10	1,191
13 Feb 12	123.55000 +0.00	124.85	123.55	124.80	816
10 Feb 12	123.55000 -0.30	124.05	123.00	123.10	1,141
09 Feb 12	123.85000 -0.25	124.55	123.40	124.20	5,995
08 Feb 12	124.10000 -0.30	126.05	123.55	126.05	2,297
07 Feb 12	124.40000 -4.60	125.75	123.50	125.75	9,547
06 Feb 12	129.00000 +0.05	129.00	127.35	128.70	1,713
03 Feb 12	128.95000 +4.00	129.05	123.55	124.30	1,688
02 Feb 12	124.95000 -1.05	127.75	124.95	127.75	545
01 Feb 12	126.00000 +2.95	126.70	122.85	124.30	5,473
31 Jan 12	123.05000 +1.40	123.85	121.95	121.95	1,287
30 Jan 12	121.65000 -1.20	122.00	121.00	121.70	750
27 Jan 12	122.85000 -0.60	124.25	122.75	123.45	1,060
26 Jan 12	123.45000 +2.45	123.55	121.50	121.50	3,528
25 Jan 12	121.00000 +1.00	121.50	120.70	120.70	170
24 Jan 12	120.00000 -0.50	120.15	119.70	120.15	193
23 Jan 12	120.50000 +0.50	120.65	119.50	120.50	988
20 Jan 12	120.00000 -0.50	120.30	119.75	120.10	552
19 Jan 12	120.50000 +2.55	122.15	118.35	118.35	3,774
18 Jan 12	117.95000 +1.15	118.40	116.50	116.90	4,080
17 Jan 12	116.80000 -0.50	117.45	116.15	117.20	4,546
16 Jan 12	117.30000 +3.40	117.30	113.25	113.25	469
13 Jan 12	113.90000 -0.95	115.30	112.45	115.05	2,373
12 Jan 12	114.85000 +1.50	115.35	114.35	114.35	447
11 Jan 12	113.35000 -0.60	115.45	113.05	115.45	555
10 Jan 12	113.95000 +4.20	115.55	112.10	112.10	3,103
09 Jan 12	109.75000 +0.85	110.80	108.80	109.25	766
06 Jan 12	108.90000 -1.85	110.85	108.90	110.35	504
05 Jan 12	110.75000 -0.25	111.20	110.70	111.05	475
04 Jan 12	111.00000 -1.55	112.05	111.00	112.00	10,518
03 Jan 12	112.55000 +0.95	112.65	111.95	112.30	2,508
02 Jan 12	111.60000 +3.40	111.90	109.65	110.00	3,149
30 Dec 11	108.20000 +1.00	108.20	108.05	108.05	78
29 Dec 11	107.20000 -0.25	107.20	106.90	107.05	167
28 Dec 11	107.45000 -1.65	108.80	107.00	107.60	1,196
27 Dec 11	109.10000 +0.30	109.40	108.70	109.40	412
23 Dec 11	108.80000 +2.15	108.80	108.80	108.80	93
22 Dec 11	106.65000 +1.80	109.45	106.65	109.20	217
21 Dec 11	104.85000 -0.20	107.00	104.85	107.00	1,676
20 Dec 11	105.05000 +1.60	106.25	104.40	104.40	1,094
19 Dec 11	103.45000 -1.00	106.85	103.45	103.55	2,858
16 Dec 11	104.45000 -0.95	105.65	104.25	105.55	384
15 Dec 11	105.40000 -2.40	106.95	103.85	106.50	1,588
14 Dec 11	107.80000 -1.95	109.40	107.80	108.85	113
13 Dec 11	109.75000 -4.05	111.25	109.75	111.25	530
12 Dec 11	113.80000 -0.15	113.80	113.25	113.25	152
09 Dec 11	113.95000 +2.25	113.95	111.00	111.00	1,296
08 Dec 11	111.70000 -2.55	115.15	111.70	115.00	336
07 Dec 11	114.25000 -1.35	117.00	114.10	117.00	2,959
06 Dec 11	115.60000 -0.20	115.80	115.20	115.80	405
05 Dec 11	115.80000 +0.10	117.05	115.80	117.05	667
02 Dec 11	115.70000 -1.25	118.15	115.70	118.15	10,596
01 Dec 11	116.95000 +0.25	117.70	115.20	116.20	337
30 Nov 11	116.70000 +4.55	116.80	110.95	111.40	2,372
29 Nov 11	112.14900 -0.35	113.55	112.15	112.30	135
28 Nov 11	112.50000 +6.90	113.30	111.30	111.30	410
25 Nov 11	105.60000 -1.40	107.25	105.40	107.25	363
24 Nov 11	107.00000 +0.00	109.40	106.70	106.95	1,205
23 Nov 11	107.00000 -1.85	108.35	106.40	106.40	1,103
22 Nov 11	108.85000 +0.85	110.70	108.85	109.75	1,441
21 Nov 11	108.00000 -5.00	111.55	108.00	111.55	1,776
18 Nov 11	113.00000 -0.75	113.15	112.00	112.45	3,426
17 Nov 11	113.75000 +0.05	114.30	112.45	114.25	1,474
16 Nov 11	113.70000 -0.15	116.00	113.35	113.35	500
15 Nov 11	113.85000 -2.65	115.85	113.65	115.85	660
14 Nov 11	116.50000 -0.10	117.50	115.45	117.50	523
11 Nov 11	116.60000 +2.60	116.60	114.00	115.60	224
10 Nov 11	114.00000 -0.90	116.25	113.20	113.20	2,917
09 Nov 11	114.90000 -2.30	116.75	112.90	116.75	852
08 Nov 11	117.20000 +2.60	117.20	115.30	115.30	1,071
07 Nov 11	114.60000 -1.15	114.70	112.35	114.45	1,124
04 Nov 11	115.75000 -2.60	118.75	115.25	118.75	1,133
03 Nov 11	118.35000 +0.25	120.65	115.50	115.50	1,380
02 Nov 11	118.10000 +3.30	118.25	115.00	116.75	1,158
01 Nov 11	114.80000 -6.50	118.05	114.80	116.95	798
31 Oct 11	121.30000 -1.90	121.45	119.30	121.40	3,955
28 Oct 11	123.20000 -0.15	125.25	122.85	124.50	1,995
27 Oct 11	123.35000 +5.35	124.00	121.50	121.50	2,928
26 Oct 11	118.00000 +0.65	119.80	117.20	117.20	37,680
25 Oct 11	117.35000 -0.05	118.10	116.30	117.00	2,418
24 Oct 11	117.40000 +2.20	117.40	116.45	116.55	1,368
21 Oct 11	115.20000 +3.20	115.45	112.30	112.55	386
20 Oct 11	112.00000 -1.35	113.30	111.00	111.00	288
19 Oct 11	113.35000 -0.65	115.10	112.85	115.10	1,353
18 Oct 11	114.00000 +0.00	114.00	111.45	112.25	2,508
17 Oct 11	114.00000 -0.75	116.00	113.85	115.55	547
14 Oct 11	114.75000 +1.65	115.20	114.15	114.15	338
13 Oct 11	113.10000 -0.90	114.65	113.10	113.60	3,947
12 Oct 11	114.00000 +4.00	114.50	108.65	110.00	2,737
11 Oct 11	110.00000 +0.00	110.05	108.55	109.50	1,486
10 Oct 11	110.00000 +3.40	110.00	107.55	107.55	826
07 Oct 11	106.60000 +2.30	106.90	104.85	105.35	1,577
06 Oct 11	104.30000 +1.75	105.20	103.45	104.15	2,393
05 Oct 11	102.55000 +5.34	102.90	99.08	100.60	1,948
04 Oct 11	97.21000 +0.41	97.55	94.27	96.62	6,686
03 Oct 11	96.80000 -3.03	97.30	94.85	97.30	2,208
30 Sep 11	99.83000 -2.92	100.85	98.38	100.85	3,312
29 Sep 11	102.75000 -6.65	108.85	102.75	108.40	882
28 Sep 11	109.40000 +0.45	110.70	108.50	108.50	885
27 Sep 11	108.95000 +5.50	108.95	107.05	107.10	579
26 Sep 11	103.45000 -1.75	107.00	103.40	103.95	1,678
23 Sep 11	105.20000 -1.60	108.00	102.65	108.00	19,013
22 Sep 11	106.80000 -8.20	109.90	106.10	109.90	1,437
21 Sep 11	115.00000 -0.75	115.90	115.00	115.50	328
20 Sep 11	115.75000 +4.70	115.75	111.50	111.50	681
19 Sep 11	111.05000 -5.75	112.30	111.05	112.30	484
16 Sep 11	116.80000 +1.80	116.80	115.20	116.70	1,085
15 Sep 11	115.00000 +5.00	115.40	113.00	113.10	765
14 Sep 11	110.00000 +0.40	111.95	108.45	108.45	1,105
13 Sep 11	109.60000 +2.05	109.60	105.90	108.35	644
12 Sep 11	107.55000 -3.55	108.20	107.35	108.20	774
09 Sep 11	111.10000 -4.50	114.95	110.90	114.95	2,503
08 Sep 11	115.60000 +1.50	115.60	113.70	114.20	1,514
07 Sep 11	114.10000 +5.70	114.10	112.85	112.85	795
06 Sep 11	108.40000 -0.95	111.30	108.00	109.60	2,979
05 Sep 11	109.35000 -5.55	112.05	109.10	112.05	3,397
02 Sep 11	114.90000 -4.10	116.95	114.65	116.95	619
01 Sep 11	119.00000 +1.50	119.50	117.10	119.25	2,137
31 Aug 11	117.50000 +3.55	117.50	114.80	114.80	1,410
30 Aug 11	113.95000 -0.35	114.55	113.00	114.50	971
29 Aug 11	114.30000 +2.75	114.30	112.55	112.55	1,279
26 Aug 11	111.55000 +1.40	111.55	111.00	111.55	452
25 Aug 11	110.15000 -0.10	113.65	110.15	112.10	2,422
24 Aug 11	110.25000 +1.25	111.05	109.25	110.90	1,310
23 Aug 11	109.00000 +1.80	109.55	107.65	108.70	1,086
22 Aug 11	107.20000 -2.35	109.35	106.00	106.15	642
19 Aug 11	109.55000 -1.90	109.55	105.55	108.50	1,130
18 Aug 11	111.45000 -6.10	114.40	109.55	114.40	2,460
17 Aug 11	117.55000 +3.75	117.85	116.85	117.35	1,423
16 Aug 11	113.80000 -2.30	115.25	113.80	115.10	1,392
15 Aug 11	116.10000 +1.35	116.45	114.30	116.45	1,490
12 Aug 11	114.75000 +3.65	115.00	111.35	111.60	2,519
11 Aug 11	111.10000 +3.60	111.30	105.80	109.30	3,855
10 Aug 11	107.50000 -3.35	114.00	107.50	112.90	10,244
09 Aug 11	110.85000 +2.85	110.85	102.45	107.25	9,166
08 Aug 11	108.00000 -7.00	116.55	107.65	113.85	7,410
05 Aug 11	115.00000 -0.80	119.20	110.95	111.60	9,189
04 Aug 11	115.80000 -6.05	122.70	115.60	122.55	7,188
03 Aug 11	121.85000 -1.05	122.25	120.00	120.70	8,643
02 Aug 11	122.90000 -4.45	126.45	122.90	126.45	8,470
01 Aug 11	127.35000 +1.05	131.65	127.35	129.35	2,158
29 Jul 11	126.30000 -1.85	128.80	125.50	127.45	1,015
28 Jul 11	128.14999 -1.35	129.55	127.05	129.55	927
27 Jul 11	129.50000 +0.70	132.10	129.20	129.80	4,532
26 Jul 11	128.80000 -1.45	129.80	128.30	128.95	920
25 Jul 11	130.25000 +1.95	130.80	128.75	128.75	2,251
22 Jul 11	128.30000 -1.20	129.65	128.20	129.35	2,030
21 Jul 11	129.50000 +3.25	129.50	126.50	126.60	2,757
20 Jul 11	126.25000 +3.40	126.30	123.70	124.05	2,080
19 Jul 11	122.85000 +0.65	123.55	122.25	122.80	763
18 Jul 11	122.20000 -1.90	123.95	121.40	123.75	2,496
15 Jul 11	124.10000 -0.15	125.20	124.00	124.00	1,874
14 Jul 11	124.25000 -1.15	125.45	124.25	124.80	1,252
13 Jul 11	125.40000 +2.30	125.80	122.80	123.00	1,407
12 Jul 11	123.10000 -1.15	123.10	119.75	121.75	3,501
11 Jul 11	124.25000 -0.75	126.35	123.75	125.80	2,704
08 Jul 11	125.00000 -3.80	129.75	125.00	129.50	3,007
07 Jul 11	128.80000 +2.70	129.35	127.20	127.30	2,936
06 Jul 11	126.10000 -1.40	127.50	125.90	127.45	1,616
05 Jul 11	127.50000 +1.45	128.05	124.90	125.40	7,253
04 Jul 11	126.05000 +0.05	127.05	125.60	125.60	1,597
01 Jul 11	126.00000 +1.00	126.40	124.00	124.00	1,864
30 Jun 11	125.00000 +2.00	125.00	121.85	122.55	2,966
29 Jun 11	123.00000 +2.50	123.00	121.20	121.20	1,217
28 Jun 11	120.50000 +3.45	120.70	117.80	117.80	1,001
27 Jun 11	117.05000 -0.95	117.05	115.25	116.90	6,680
24 Jun 11	118.00000 +2.15	118.20	116.95	117.05	781
23 Jun 11	115.85000 -2.75	116.40	113.65	116.40	1,401
22 Jun 11	118.60000 +3.35	118.80	115.60	116.35	2,504
21 Jun 11	115.25000 +2.15	115.25	113.70	113.70	1,483
20 Jun 11	113.10000 +0.15	113.75	112.10	113.00	999
17 Jun 11	112.95000 -0.05	114.05	111.00	112.50	2,629
16 Jun 11	113.00000 -1.65	114.20	112.00	114.00	1,887
15 Jun 11	114.65000 -2.55	117.30	114.35	117.30	533
14 Jun 11	117.20000 +1.50	117.25	116.85	116.85	344
13 Jun 11	115.70000 +1.10	115.70	114.80	114.80	81
10 Jun 11	114.60000 -1.90	117.10	114.60	116.90	386
09 Jun 11	116.50000 +0.10	116.90	114.85	115.70	812
08 Jun 11	116.40000 -1.35	117.25	116.10	116.45	748
07 Jun 11	117.75000 +0.05	117.75	117.55	117.65	282
06 Jun 11	117.70000 -0.35	117.75	117.35	117.75	140
03 Jun 11	118.05000 -0.45	119.25	117.85	118.50	3,823
02 Jun 11	118.50000 -1.80	119.10	118.50	119.10	250
01 Jun 11	120.30000 -0.30	121.35	120.30	121.00	723
31 May 11	120.60000 +3.05	120.60	119.55	119.70	477
30 May 11	117.55000 +2.55	119.15	117.55	118.30	1,029
27 May 11	115.00000 -1.25	119.10	115.00	118.95	1,956
26 May 11	116.25000 -1.20	118.00	115.90	118.00	523
25 May 11	117.45000 -0.05	117.70	116.70	117.00	571
24 May 11	117.50000 +1.65	117.90	116.80	117.20	376
23 May 11	115.85000 -3.10	117.70	115.85	117.70	3,503
20 May 11	118.95000 -1.60	120.00	118.95	119.70	8,317
19 May 11	120.55000 +0.55	120.55	118.50	120.15	456
18 May 11	120.00000 +1.05	120.55	119.00	119.20	406
17 May 11	118.95000 -1.30	120.50	118.45	120.50	344
16 May 11	120.25000 -0.10	120.80	119.80	120.00	1,806
13 May 11	120.35000 -0.45	122.20	120.35	121.50	1,062
12 May 11	120.80000 -2.65	121.80	120.20	121.25	2,041
11 May 11	123.45000 +2.90	124.00	121.00	121.00	2,178
10 May 11	120.55000 +2.25	121.20	119.10	119.10	2,378
09 May 11	118.30000 -2.25	120.80	118.30	120.00	655
06 May 11	120.55000 +2.80	121.00	117.80	118.60	2,615
05 May 11	117.75000 +0.00	119.00	117.10	118.30	2,546
04 May 11	117.75000 -2.45	120.30	117.65	120.30	3,020
03 May 11	120.20000 -0.70	120.40	119.00	120.05	2,097
02 May 11	120.90000 -0.70	122.05	120.70	122.05	1,178
29 Apr 11	121.60000 +1.35	121.60	120.00	120.45	2,735
28 Apr 11	120.25000 +1.00	120.50	119.75	120.25	1,907
27 Apr 11	119.25000 -0.70	120.10	118.85	119.65	1,660
26 Apr 11	119.95000 +0.65	119.95	118.45	118.45	1,324
21 Apr 11	119.30000 +2.20	119.30	118.00	118.00	1,741
20 Apr 11	117.10000 +1.85	118.20	116.10	116.10	1,494
19 Apr 11	115.25000 +5.70	116.00	113.20	113.20	1,609
18 Apr 11	109.55000 -2.15	112.35	109.15	112.35	17,040
15 Apr 11	111.70000 +1.25	112.55	111.10	111.65	1,065
14 Apr 11	110.45000 -0.80	111.50	110.20	110.20	634
13 Apr 11	111.25000 +1.80	111.55	109.60	109.60	766
12 Apr 11	109.45000 -1.90	110.20	109.45	110.20	766
11 Apr 11	111.35000 +0.70	111.55	110.70	110.70	494
08 Apr 11	110.65000 -1.70	113.30	110.65	113.30	1,651
07 Apr 11	112.35000 -1.95	114.55	112.30	114.55	1,001
06 Apr 11	114.30000 +1.95	114.55	114.00	114.55	493
05 Apr 11	112.35000 +0.45	112.35	111.70	112.25	1,511
04 Apr 11	111.90000 -0.55	112.75	111.45	112.60	1,876
01 Apr 11	112.45000 +0.25	112.75	112.25	112.65	1,954
31 Mar 11	112.20000 +0.85	113.00	111.90	111.90	880
30 Mar 11	111.35000 +1.60	112.15	111.35	111.45	468
29 Mar 11	109.75000 -1.10	110.85	109.40	110.85	379
28 Mar 11	110.85000 +0.75	111.15	110.20	110.20	1,394
25 Mar 11	110.10000 +0.20	110.50	109.45	110.50	1,532
24 Mar 11	109.90000 +2.25	110.15	107.80	107.80	1,485
23 Mar 11	107.65000 -1.35	109.25	107.65	108.60	972
22 Mar 11	109.00000 +0.05	110.70	109.00	109.55	4,738
21 Mar 11	108.95000 +3.20	109.20	106.65	106.65	6,243
18 Mar 11	105.75000 +2.30	106.40	104.55	104.55	1,763
17 Mar 11	103.45000 +2.10	103.70	99.80	101.70	2,944
16 Mar 11	101.35000 -3.30	105.65	101.35	104.55	3,708
15 Mar 11	104.65000 -1.75	105.05	98.00	102.70	11,423
14 Mar 11	106.40000 -3.85	107.50	105.35	107.05	9,209
11 Mar 11	110.25000 -2.55	111.75	110.20	111.75	1,471
10 Mar 11	112.80000 -1.80	114.65	112.80	114.55	3,263
09 Mar 11	114.60000 +0.80	115.80	113.95	114.15	1,479
08 Mar 11	113.80000 -1.00	114.30	113.00	113.95	1,577
07 Mar 11	114.80000 +3.30	114.80	110.00	110.00	6,122
04 Mar 11	111.50000 -1.95	113.90	111.50	113.15	1,034
03 Mar 11	113.45000 -0.40	114.00	113.05	113.80	3,077
02 Mar 11	113.85000 -1.05	113.90	112.20	113.90	2,299
01 Mar 11	114.90000 +0.30	117.60	114.90	116.75	914
28 Feb 11	114.60000 +0.30	114.95	113.50	113.50	3,490
25 Feb 11	114.30000 +3.00	114.40	111.30	111.85	1,883
24 Feb 11	111.30000 -1.95	112.25	110.85	112.05	1,515
23 Feb 11	113.25000 -2.00	114.25	112.30	114.15	6,924
22 Feb 11	115.25000 -0.45	115.25	113.80	114.35	987
21 Feb 11	115.70000 -0.40	116.00	115.00	115.95	18,388
18 Feb 11	116.10000 -1.30	116.75	116.10	116.70	1,115
17 Feb 11	117.40000 -0.35	117.60	116.25	117.40	2,831
16 Feb 11	117.75000 -0.10	118.70	116.50	118.10	3,908
15 Feb 11	117.85000 -1.50	119.05	117.70	119.05	966
14 Feb 11	119.35000 -0.65	120.50	119.35	120.50	1,260
11 Feb 11	120.00000 +1.35	120.20	116.90	119.15	3,879
10 Feb 11	118.65000 +0.10	118.80	116.70	118.40	6,418
09 Feb 11	118.55000 -1.15	120.90	118.05	119.60	2,919
08 Feb 11	119.70000 +3.50	119.70	115.55	115.85	6,957
07 Feb 11	116.20000 +3.00	116.45	114.75	114.75	3,707
04 Feb 11	113.20000 -3.50	115.65	113.20	113.80	4,070
03 Feb 11	116.70000 +0.40	116.70	114.90	114.90	654
02 Feb 11	116.30000 -0.05	117.00	115.05	116.30	1,125
01 Feb 11	116.35000 +2.05	116.35	115.55	116.20	410
31 Jan 11	114.30000 -0.95	114.30	112.95	113.50	1,883
28 Jan 11	115.25000 +0.35	115.70	114.50	115.15	1,072
27 Jan 11	114.90000 -1.50	116.90	114.90	115.80	829
26 Jan 11	116.40000 +0.10	116.50	115.95	116.05	175
25 Jan 11	116.30000 +2.75	116.55	114.15	114.15	406
24 Jan 11	113.55000 +0.70	113.55	111.75	112.75	4,134
21 Jan 11	112.85000 +0.50	113.90	112.25	113.30	2,350
20 Jan 11	112.35000 -1.80	114.60	110.80	114.60	4,413
19 Jan 11	114.15000 -4.15	119.35	114.15	119.35	2,397
18 Jan 11	118.30000 +1.35	119.30	118.05	118.05	13,310
17 Jan 11	116.95000 +0.10	118.20	116.50	118.15	2,924
14 Jan 11	116.85000 -2.35	117.85	115.75	117.85	3,282
13 Jan 11	119.20000 -1.35	120.80	118.80	120.80	1,792
12 Jan 11	120.55000 -1.55	122.30	119.85	122.00	918
11 Jan 11	122.10000 +3.85	122.10	119.45	119.45	638
10 Jan 11	118.25000 -1.55	118.70	116.90	118.35	2,149
07 Jan 11	119.80000 -2.10	121.10	119.60	121.10	2,119
06 Jan 11	121.90000 +3.10	122.55	120.40	120.40	497
05 Jan 11	118.80000 -2.70	120.75	117.75	120.50	4,709
04 Jan 11	121.50000 -2.75	124.25	121.50	124.25	1,339
03 Jan 11	124.25000 -0.10	125.10	123.85	124.45	2,197
30 Dec 10	124.35000 -1.15	125.90	124.35	125.90	851
29 Dec 10	125.50000 +0.60	125.95	125.25	125.25	899
28 Dec 10	124.90000 -1.05	126.55	124.90	126.55	767
27 Dec 10	125.95000 -1.55	127.15	124.95	127.15	738
23 Dec 10	127.50000 -0.40	127.60	127.15	127.60	1,336
22 Dec 10	127.90000 +2.40	129.00	124.55	124.55	4,354
21 Dec 10	125.50000 +2.00	125.50	124.10	124.40	1,079
20 Dec 10	123.50000 -0.10	124.80	123.50	124.15	2,031
17 Dec 10	123.60000 +0.85	124.40	123.50	123.95	1,295
16 Dec 10	122.75000 +0.80	122.75	121.55	121.70	309
15 Dec 10	121.95000 -1.40	122.90	120.80	122.90	657
14 Dec 10	123.35000 +0.55	123.70	122.85	123.50	2,413
13 Dec 10	122.80000 +0.90	123.00	122.05	122.05	1,273
10 Dec 10	121.90000 +2.40	122.30	121.65	121.75	470
09 Dec 10	119.50000 -2.30	123.75	119.50	123.70	774
08 Dec 10	121.80000 -2.55	123.80	121.80	123.80	1,178
07 Dec 10	124.35000 +2.75	125.90	122.00	122.00	2,048
06 Dec 10	121.60000 -0.35	121.85	120.30	121.70	2,212
03 Dec 10	121.95000 +0.60	123.80	120.70	123.35	2,474
02 Dec 10	121.35000 +3.05	121.65	119.05	119.50	4,159
01 Dec 10	118.30000 +1.00	118.90	117.75	118.90	1,391
30 Nov 10	117.30000 -0.40	118.15	116.55	116.55	1,445
29 Nov 10	117.70000 -2.95	122.00	117.25	120.00	3,884
26 Nov 10	120.65000 -0.35	120.95	119.30	120.20	1,664
25 Nov 10	121.00000 +1.95	121.00	119.10	119.10	502
24 Nov 10	119.05000 +1.65	119.30	116.05	117.30	982
23 Nov 10	117.40000 -2.40	120.95	117.40	119.65	3,295
22 Nov 10	119.80000 +1.50	121.75	119.10	119.60	3,434
19 Nov 10	118.30000 +0.90	118.60	118.10	118.20	1,250
18 Nov 10	117.40000 +2.35	117.55	116.65	116.65	258
17 Nov 10	115.05000 -0.75	115.70	114.60	114.90	1,241
16 Nov 10	115.80000 -1.15	117.10	115.80	116.50	1,097
15 Nov 10	116.95000 -0.20	116.95	115.35	116.20	1,805
12 Nov 10	117.15000 -0.60	117.80	114.90	115.60	984
11 Nov 10	117.75000 +1.00	117.75	116.10	117.35	4,117
10 Nov 10	116.75000 -1.35	118.00	116.40	117.70	1,169
09 Nov 10	118.10000 -0.40	119.10	118.00	118.70	2,315
08 Nov 10	118.50000 -1.00	118.70	118.00	118.50	5,633
05 Nov 10	119.50000 +0.15	120.00	119.00	119.45	2,194
04 Nov 10	119.35000 +3.20	119.50	118.00	118.00	7,194
03 Nov 10	116.15000 +1.30	117.15	114.80	115.40	1,526
02 Nov 10	114.85000 +1.75	115.00	113.15	113.15	1,292
01 Nov 10	113.10000 +0.10	114.10	112.30	113.75	1,218
29 Oct 10	113.00000 +1.00	113.55	111.95	111.95	1,906
28 Oct 10	112.00000 -0.05	113.45	112.00	112.65	1,333
27 Oct 10	112.05000 -0.40	113.95	111.60	111.60	1,229
26 Oct 10	112.45000 -3.65	115.65	111.60	115.65	4,346
25 Oct 10	116.10000 +2.80	119.25	115.80	116.15	4,076
22 Oct 10	113.30000 -0.90	113.75	112.85	113.65	3,097
21 Oct 10	114.20000 +5.20	114.20	108.80	108.80	2,614
20 Oct 10	109.00000 +0.25	109.45	107.75	108.90	843
19 Oct 10	108.75000 -2.65	111.45	108.50	111.30	3,139
18 Oct 10	111.40000 -0.30	111.55	109.85	110.80	3,636
15 Oct 10	111.70000 +0.15	112.85	110.80	112.85	1,236
14 Oct 10	111.55000 +1.15	111.65	110.20	111.50	1,801
13 Oct 10	110.40000 +0.45	111.20	110.40	111.20	894
12 Oct 10	109.95000 -0.70	110.00	108.35	109.55	11,964
11 Oct 10	110.65000 +1.00	111.05	109.90	110.10	720
08 Oct 10	109.65000 -0.45	110.00	109.50	109.90	2,362
07 Oct 10	110.10000 +0.30	111.00	109.25	109.25	2,593
06 Oct 10	109.80000 +2.40	109.80	108.30	108.70	1,227
05 Oct 10	107.40000 +1.90	107.40	105.60	106.05	804
04 Oct 10	105.50000 -0.70	105.75	104.85	105.75	785
01 Oct 10	106.20000 -2.95	107.95	105.85	107.95	1,141
30 Sep 10	109.15000 +2.05	109.15	106.00	107.00	1,645
29 Sep 10	107.10000 +0.45	107.20	106.60	107.00	1,762
28 Sep 10	106.65000 +2.50	106.65	103.00	104.00	1,064
27 Sep 10	104.15000 -1.85	106.45	104.15	105.60	640
24 Sep 10	106.00000 +4.00	106.00	102.00	102.20	701
23 Sep 10	102.00000 -0.50	102.90	101.10	102.90	1,569
22 Sep 10	102.50000 -2.65	104.90	102.50	104.85	4,083
21 Sep 10	105.15000 +2.05	105.15	104.15	104.50	1,948
20 Sep 10	103.10000 +2.90	103.10	101.60	101.60	2,431
17 Sep 10	100.20000 -1.15	101.85	100.10	101.85	2,966
16 Sep 10	101.35000 +0.05	101.50	100.80	101.50	1,868
15 Sep 10	101.30000 +0.00	101.80	100.85	101.25	1,866
14 Sep 10	101.30000 +1.10	101.30	99.73	100.15	3,811
13 Sep 10	100.20000 +0.94	100.45	99.57	99.57	2,435
10 Sep 10	99.26000 +0.80	99.26	98.19	98.19	2,080
09 Sep 10	98.46000 -0.01	98.65	98.46	98.65	77
08 Sep 10	98.47000 +1.61	98.67	97.00	97.16	1,667
07 Sep 10	96.86000 -0.33	97.12	95.86	96.27	1,226
06 Sep 10	97.19000 -1.16	98.33	97.17	98.33	352
03 Sep 10	98.35000 +2.13	98.35	96.95	97.00	1,291
02 Sep 10	96.22000 +0.59	96.84	95.47	95.47	799
01 Sep 10	95.63000 +4.99	95.63	92.00	92.00	1,784
31 Aug 10	90.64000 -0.97	90.65	89.92	90.65	1,245
30 Aug 10	91.61000 -0.06	92.23	91.01	92.18	2,205
27 Aug 10	91.67000 -0.02	91.81	90.92	91.81	1,231
26 Aug 10	91.69000 +1.28	91.69	90.88	90.95	215
25 Aug 10	90.41000 -1.14	91.80	89.34	91.34	3,263
24 Aug 10	91.55000 -1.46	91.89	91.15	91.89	1,289
23 Aug 10	93.01000 +0.80	93.35	92.95	92.95	1,201
20 Aug 10	92.21000 -1.73	93.47	91.66	93.47	1,250
19 Aug 10	93.94000 -1.19	95.86	93.63	95.59	1,207
18 Aug 10	95.13000 +0.72	95.13	93.69	94.21	955
17 Aug 10	94.41000 +0.83	94.41	94.02	94.02	757
16 Aug 10	93.58000 +0.07	93.86	93.18	93.84	853
13 Aug 10	93.51000 +0.50	93.51	93.21	93.21	820
12 Aug 10	93.01000 -0.05	93.73	92.01	93.29	1,935
11 Aug 10	93.06000 -2.66	95.57	93.06	95.57	1,290
10 Aug 10	95.72000 -1.20	96.30	95.72	96.01	756
09 Aug 10	96.92000 +1.50	96.99	96.92	96.99	1,817
06 Aug 10	95.42000 -0.85	97.00	95.42	96.80	1,058
05 Aug 10	96.27000 +1.27	96.90	95.02	95.02	1,495
04 Aug 10	95.00000 +0.86	95.00	93.34	94.25	1,792
03 Aug 10	94.14000 -0.86	95.16	94.14	95.16	612
02 Aug 10	95.00000 +0.58	95.50	93.89	93.98	5,133
30 Jul 10	94.42000 +1.56	94.42	92.00	92.61	1,765
29 Jul 10	92.86000 +0.46	93.70	92.45	92.45	780
28 Jul 10	92.40000 +0.21	93.00	92.40	93.00	418
27 Jul 10	92.19000 -2.69	94.87	92.19	94.87	2,888
26 Jul 10	94.88000 +0.59	95.00	94.50	94.73	1,101
23 Jul 10	94.29000 +1.77	94.50	93.06	93.06	1,251
22 Jul 10	92.52000 +1.58	92.83	89.31	89.31	545
21 Jul 10	90.94000 +3.10	91.37	90.76	90.76	1,488
20 Jul 10	87.84000 -0.13	88.26	87.84	87.90	2,860
19 Jul 10	87.97000 -1.49	89.36	87.97	88.98	1,733
16 Jul 10	89.46000 -1.43	92.26	89.46	91.48	1,315
15 Jul 10	90.89000 +0.04	92.51	90.79	90.79	1,052
14 Jul 10	90.85000 -0.80	91.71	90.09	91.71	712
13 Jul 10	91.65000 +1.81	91.65	89.83	89.83	490
12 Jul 10	89.84000 +0.77	89.84	89.00	89.00	220
09 Jul 10	89.07000 +0.34	89.99	89.07	89.99	105
08 Jul 10	88.73000 +1.92	89.10	87.35	87.35	1,980
07 Jul 10	86.81000 -1.03	86.81	86.10	86.50	771
06 Jul 10	87.84000 +2.34	88.08	85.67	85.67	1,372
05 Jul 10	85.50000 +0.33	85.76	85.14	85.14	1,914
02 Jul 10	85.17000 +0.19	86.54	85.17	85.42	2,703
01 Jul 10	84.98000 -4.88	88.55	84.98	88.30	2,557
30 Jun 10	89.86000 +0.10	90.30	89.26	89.32	1,365
29 Jun 10	89.76000 -3.53	91.78	89.37	91.69	3,189
28 Jun 10	93.29000 +2.62	93.29	90.76	91.32	1,099
25 Jun 10	90.67000 -1.91	92.30	90.59	92.07	799
24 Jun 10	92.58000 -2.58	93.55	92.58	93.55	1,995
23 Jun 10	95.16000 +0.17	95.35	94.40	94.40	673
22 Jun 10	94.99000 -1.23	95.95	94.99	95.95	282
21 Jun 10	96.22000 +2.57	96.84	95.47	95.47	2,218
18 Jun 10	93.65000 +0.77	93.78	93.04	93.04	743
17 Jun 10	92.88000 +0.67	93.04	92.59	92.85	2,558
16 Jun 10	92.21000 +0.83	92.21	91.06	91.06	1,001
15 Jun 10	91.38000 -0.50	92.65	91.38	92.05	1,114
14 Jun 10	91.88000 +0.23	92.25	90.97	91.72	680
11 Jun 10	91.65000 +1.08	92.85	90.96	92.13	2,224
10 Jun 10	90.57000 +0.61	91.69	89.50	89.88	1,963
09 Jun 10	89.96000 +3.31	89.96	87.18	87.18	445
08 Jun 10	86.65000 -0.21	87.15	86.00	87.13	3,797
07 Jun 10	86.86000 -2.62	87.31	85.56	85.72	586
04 Jun 10	89.48000 +0.20	90.30	89.48	89.77	302
03 Jun 10	89.28000 +3.08	90.20	89.28	89.92	1,079
02 Jun 10	86.20000 -0.39	86.20	85.49	85.63	224
01 Jun 10	86.59000 +0.40	87.14	85.41	85.41	320
31 May 10	86.19000 +0.21	87.15	86.14	86.21	412
28 May 10	85.98000 -0.42	87.40	85.98	87.40	1,038
27 May 10	86.40000 +2.14	86.40	84.36	84.36	388
26 May 10	84.26000 +3.10	84.43	82.78	82.78	778
25 May 10	81.16000 -1.42	81.73	80.28	80.64	2,333
24 May 10	82.58000 -0.51	85.13	82.04	85.13	200
21 May 10	83.09000 +0.27	83.95	80.50	83.72	5,957
20 May 10	82.82000 -3.25	85.94	81.69	85.94	3,118
19 May 10	86.07000 -2.43	87.57	86.00	87.57	2,457
18 May 10	88.50000 +1.62	89.03	87.59	88.10	12,100
17 May 10	86.88000 -1.63	87.75	86.88	87.16	999
14 May 10	88.51000 -2.99	89.50	88.51	89.25	8,831
13 May 10	91.50000 +0.52	92.42	91.29	91.99	787
12 May 10	90.98000 +2.63	91.40	88.98	88.98	3,739
11 May 10	88.35000 +1.90	88.35	85.84	85.89	3,934
10 May 10	86.45000 +6.71	86.45	81.72	81.72	2,142
07 May 10	79.74000 -4.47	82.37	79.08	81.64	5,609
06 May 10	84.21000 -0.23	85.91	83.51	83.51	3,582
05 May 10	84.44000 -2.11	85.77	83.75	84.57	2,871
04 May 10	86.55000 -0.51	86.55	86.55	86.55	165
03 May 10	87.06000 +0.54	87.49	85.81	86.31	2,486
30 Apr 10	86.52000 -0.78	87.03	86.00	87.03	1,886
29 Apr 10	87.30000 +1.86	87.30	85.21	85.33	1,937
28 Apr 10	85.44000 -1.34	86.55	84.63	86.41	5,708
27 Apr 10	86.78000 -3.66	89.72	86.78	89.60	4,301
26 Apr 10	90.44000 +1.59	90.46	89.66	89.66	2,017
23 Apr 10	88.85000 +1.74	88.85	87.49	87.49	729
22 Apr 10	87.11000 -0.64	88.81	86.67	88.02	1,571
21 Apr 10	87.75000 -0.02	88.43	87.71	88.43	6,490
20 Apr 10	87.77000 +0.79	87.77	86.94	86.94	3,417
19 Apr 10	86.98000 -1.00	86.98	86.36	86.66	1,781
16 Apr 10	87.98000 -3.06	90.24	87.98	90.24	3,348
15 Apr 10	91.04000 +1.20	91.04	89.96	90.86	2,950
14 Apr 10	89.84000 -0.34	90.96	89.52	90.96	1,759
13 Apr 10	90.18000 +1.18	92.30	90.18	91.62	8,586
12 Apr 10	89.00000 +0.80	89.00	88.58	88.68	2,760
09 Apr 10	88.20000 +3.32	88.20	86.85	86.98	1,262
08 Apr 10	84.88000 -1.96	86.22	84.62	85.87	5,501
07 Apr 10	86.84000 -1.34	86.84	86.82	86.84	690
06 Apr 10	88.18000 +0.08	89.10	88.18	89.00	167
01 Apr 10	88.10000 +0.86	88.45	87.46	87.74	1,433
31 Mar 10	87.24000 +0.00	87.24	87.14	87.14	68
30 Mar 10	87.24000 +0.16	87.73	87.24	87.73	4,258
29 Mar 10	87.08000 -0.66	87.62	86.82	87.48	891
26 Mar 10	87.74000 +0.56	87.76	87.16	87.32	879
25 Mar 10	87.18000 +0.60	87.18	86.56	86.60	1,125
24 Mar 10	86.58000 -0.66	87.40	86.58	87.40	205
23 Mar 10	87.24000 +0.84	87.82	86.66	86.66	4,350
22 Mar 10	86.40000 -0.33	86.40	85.10	86.22	370
19 Mar 10	86.73000 -0.11	87.80	86.73	87.60	505
18 Mar 10	86.84000 +0.84	87.50	86.00	86.00	5,783
17 Mar 10	86.00000 -0.88	86.96	85.88	86.74	8,144
16 Mar 10	86.88000 +1.30	86.88	86.00	86.00	1,772
15 Mar 10	85.58000 -1.00	86.22	85.58	86.08	604
12 Mar 10	86.58000 +0.74	86.60	85.88	85.88	1,010
11 Mar 10	85.84000 -0.48	86.00	85.36	86.00	939
10 Mar 10	86.32000 +0.64	86.32	86.00	86.00	931
09 Mar 10	85.68000 -0.16	85.68	84.60	85.10	4,090
08 Mar 10	85.84000 -0.55	86.76	85.84	86.76	604
05 Mar 10	86.39000 +2.11	86.90	84.50	84.50	7,157
04 Mar 10	84.28000 +0.18	84.60	83.98	83.98	1,127
03 Mar 10	84.10000 +1.06	84.10	82.02	82.94	4,458
02 Mar 10	83.04000 +1.56	83.30	81.88	81.88	2,570
01 Mar 10	81.48000 +2.10	81.48	80.16	80.16	5,297
26 Feb 10	79.38000 +2.36	79.38	77.00	77.00	6,203
25 Feb 10	77.02000 -0.98	78.48	77.02	77.98	521
24 Feb 10	78.00000 -0.84	79.14	78.00	79.14	1,183
23 Feb 10	78.84000 -1.56	80.41	78.84	80.34	1,970
22 Feb 10	80.40000 +0.90	80.58	79.50	79.59	7,941
19 Feb 10	79.50000 -0.05	79.76	79.15	79.29	1,373
18 Feb 10	79.55000 +0.75	79.55	78.72	78.72	1,422
17 Feb 10	78.80000 +1.36	78.80	78.32	78.61	2,229
16 Feb 10	77.44000 +0.12	78.14	76.30	77.94	3,412
15 Feb 10	77.32000 +0.94	77.72	77.28	77.28	765
12 Feb 10	76.38000 -0.72	78.40	76.15	78.40	2,430
11 Feb 10	77.10000 -0.48	78.56	76.71	78.56	4,288
10 Feb 10	77.58000 +0.93	78.17	77.44	77.74	7,165
09 Feb 10	76.65000 +0.53	77.50	75.91	75.91	6,219
08 Feb 10	76.12000 +1.53	76.12	75.21	75.25	5,292
05 Feb 10	74.59000 -3.58	76.80	74.47	76.80	4,280
04 Feb 10	78.17000 -3.15	81.72	78.10	81.72	3,950
03 Feb 10	81.32000 +0.33	81.96	81.19	81.51	1,942
02 Feb 10	80.99000 +1.79	80.99	78.63	79.26	1,565
01 Feb 10	79.20000 -0.08	79.20	78.30	78.30	696
29 Jan 10	79.28000 +1.26	79.28	78.03	78.33	3,889
28 Jan 10	78.02000 -0.85	80.51	78.02	80.16	1,503
27 Jan 10	78.87000 +0.03	79.01	78.14	78.14	2,354
26 Jan 10	78.84000 +1.00	79.04	77.30	77.30	1,894
25 Jan 10	77.84000 +0.34	78.46	77.48	77.48	2,708
22 Jan 10	77.50000 -1.00	79.10	76.90	79.00	1,428
21 Jan 10	78.50000 -1.41	79.89	78.50	79.89	650
20 Jan 10	79.91000 -2.30	81.50	79.91	81.50	591
19 Jan 10	82.21000 +1.24	82.21	80.72	80.95	6,131
18 Jan 10	80.97000 +1.27	80.97	80.00	80.00	1,014
15 Jan 10	79.70000 -0.25	80.60	79.70	80.60	316
14 Jan 10	79.95000 -0.01	79.96	79.85	79.96	1,027
13 Jan 10	79.96000 -0.09	80.22	79.24	79.24	1,379
12 Jan 10	80.05000 -1.52	81.91	80.05	81.91	1,379
11 Jan 10	81.57000 +0.57	81.94	81.54	81.54	1,541
08 Jan 10	81.00000 +1.12	81.00	80.06	80.06	224
07 Jan 10	79.88000 +1.08	79.88	78.70	78.70	863
06 Jan 10	78.80000 +0.63	78.80	78.20	78.65	363
05 Jan 10	78.17000 -0.19	78.40	78.15	78.32	919
04 Jan 10	78.36000 +0.08	78.76	78.13	78.76	1,171
30 Dec 09	78.28000 -0.62	78.84	78.28	78.84	2,035
29 Dec 09	78.90000 +1.02	78.90	78.00	78.00	2,501
28 Dec 09	77.88000 +0.00	77.96	77.58	77.58	1,130