FUNDMANAGER.co.uk

Meta Platforms Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	617.00000 -11.70	628.70	607.00	628.30	7,073
19 Oct 26	628.70001 -13.00	640.20	618.90	638.00	11,697
16 Oct 26	641.70001 -14.50	659.00	639.50	656.60	6,561
15 Oct 26	656.20001 -10.30	656.90	636.80	647.30	9,485
14 Oct 26	666.50000 -16.30	687.30	666.50	685.90	7,964
13 Oct 26	682.79999 +13.40	688.80	653.60	660.50	16,280
12 Oct 26	669.40002 +25.70	672.20	645.00	645.00	10,245
09 Oct 26	643.70001 -0.50	649.00	641.10	642.50	4,211
08 Oct 26	644.20001 -2.40	653.90	635.00	644.50	8,760
07 Oct 26	646.59998 -13.90	663.30	644.70	659.30	5,082
06 Oct 26	660.50000 -4.60	665.80	655.60	665.20	8,583
05 Oct 26	665.09998 +15.60	666.50	647.00	648.50	6,097
02 Oct 26	649.50000 +3.10	659.00	646.10	646.10	8,328
01 Oct 26	646.40002 +0.00	652.00	639.60	643.20	15,060
30 Sep 26	646.40002 +12.30	652.00	637.20	649.60	7,252
29 Sep 26	634.09998 +0.10	640.60	630.00	630.80	7,685
28 Sep 26	634.00000 -23.80	661.00	631.70	644.60	19,611
25 Sep 26	657.79999 -17.20	685.50	656.40	684.50	14,805
24 Sep 26	675.00000 +12.70	677.50	634.50	646.60	22,541
23 Sep 26	662.29999 +6.00	670.00	643.40	649.60	20,831
22 Sep 26	656.29999 +33.80	660.00	637.40	649.00	22,043
21 Sep 26	622.50000 +35.90	632.10	590.80	594.00	17,462
18 Sep 26	586.59998 -2.10	605.70	584.30	597.80	11,621
17 Sep 26	588.70001 +2.50	594.90	581.10	593.50	10,696
16 Sep 26	586.20001 +7.90	593.40	578.80	583.00	10,124
15 Sep 26	578.29999 +8.90	587.90	569.40	574.00	11,016
14 Sep 26	569.40002 +7.20	576.10	552.00	552.90	11,317
11 Sep 26	562.20001 +2.00	572.50	555.70	557.10	9,079
10 Sep 26	560.20001 -2.30	570.90	554.40	558.60	14,510
09 Sep 26	562.50000 +32.10	565.90	530.20	530.90	25,903
08 Sep 26	530.40002 +3.90	535.40	523.90	526.10	7,638
07 Sep 26	526.50000 -0.10	528.30	525.10	528.30	1,915
04 Sep 26	526.59998 -5.20	530.00	521.40	527.90	7,137
03 Sep 26	531.79999 +18.90	532.60	513.70	514.90	16,399
02 Sep 26	512.90002 +12.10	517.10	496.05	498.55	12,616
01 Sep 26	500.79999 +9.15	501.00	480.00	493.70	10,869
31 Aug 26	491.64999 -12.05	501.30	491.15	497.40	6,261
28 Aug 26	503.70001 +12.45	507.00	490.45	492.00	13,163
27 Aug 26	491.25000 -6.15	504.00	489.00	492.65	13,700
26 Aug 26	497.39999 +14.15	513.00	482.40	489.10	30,910
25 Aug 26	483.25000 +7.40	486.80	481.05	481.55	8,907
24 Aug 26	475.85001 +4.85	476.55	469.70	471.95	10,622
21 Aug 26	471.00000 +6.20	474.00	465.50	468.05	11,783
20 Aug 26	464.79999 -8.35	474.40	464.35	469.85	15,841
19 Aug 26	473.14999 -3.85	473.15	462.00	468.40	18,745
18 Aug 26	477.00000 -18.00	489.55	471.35	488.55	22,663
17 Aug 26	495.00000 -17.20	510.00	494.75	510.00	9,243
14 Aug 26	512.20001 +3.40	520.00	510.00	514.40	7,306
13 Aug 26	508.79999 +3.70	512.20	502.80	503.50	6,606
12 Aug 26	505.10001 -20.90	523.30	505.10	519.50	7,837
11 Aug 26	526.00000 +6.90	530.60	514.90	515.60	9,581
10 Aug 26	519.09998 +4.50	527.90	512.40	512.40	11,182
07 Aug 26	514.59998 +3.50	518.00	506.00	510.70	8,121
06 Aug 26	511.10001 +3.20	516.10	508.00	512.50	8,044
05 Aug 26	507.89999 +1.60	522.10	507.70	512.30	7,344
04 Aug 26	506.29999 -9.60	513.60	500.00	513.40	10,676
03 Aug 26	515.90002 +42.65	516.70	486.00	489.60	20,427
31 Jul 26	473.25000 +10.45	484.65	470.00	476.20	25,422
30 Jul 26	462.79999 -57.20	474.30	456.60	474.30	43,031
29 Jul 26	520.00000 -1.70	526.00	515.00	524.60	8,048
28 Jul 26	521.70001 -8.90	528.50	515.90	524.50	7,855
27 Jul 26	530.59998 -4.50	535.40	528.00	529.50	5,585
24 Jul 26	535.09998 +8.20	535.90	526.20	533.40	7,958
23 Jul 26	526.90002 -24.50	547.20	526.80	542.90	13,683
22 Jul 26	551.40002 -16.70	567.50	550.50	563.00	3,457
21 Jul 26	568.09998 -0.20	573.80	564.30	568.80	4,697
20 Jul 26	568.29999 +18.70	568.70	557.40	562.00	7,419
17 Jul 26	549.59998 -41.90	573.90	548.20	571.70	14,301
16 Jul 26	591.50000 -1.40	601.70	581.10	592.20	13,128
15 Jul 26	592.90002 +18.00	598.60	575.60	578.80	8,893
14 Jul 26	574.90002 -6.70	580.00	565.30	576.50	8,000
13 Jul 26	581.59998 -7.80	591.30	573.60	579.00	15,017
10 Jul 26	589.40002 +60.00	592.90	556.40	557.60	21,843
09 Jul 26	529.40002 -0.20	533.60	505.00	529.60	16,926
08 Jul 26	529.59998 -0.40	541.00	526.30	538.10	10,391
07 Jul 26	530.00000 +12.00	538.80	524.30	525.60	10,004
06 Jul 26	518.00000 +1.50	522.70	510.20	516.00	13,300
03 Jul 26	516.50000 +2.30	520.80	515.70	517.80	12,111
02 Jul 26	514.20001 -33.80	539.90	512.00	536.70	16,772
01 Jul 26	548.00000 +61.00	551.70	492.00	493.45	38,472
30 Jun 26	487.00000 -8.40	495.50	482.65	493.85	4,593
29 Jun 26	495.39999 +8.10	500.30	486.85	486.85	7,052
26 Jun 26	487.29999 +1.35	487.30	473.90	477.85	14,102
25 Jun 26	485.95001 -11.95	491.15	475.35	490.25	13,176
24 Jun 26	497.89999 +2.95	500.90	492.00	495.60	4,528
23 Jun 26	494.95001 +4.75	501.10	488.20	489.90	7,315
22 Jun 26	490.20001 -10.30	503.40	489.65	502.30	5,287
19 Jun 26	500.50000 +0.90	502.70	499.35	499.35	3,459
18 Jun 26	499.60001 -1.60	502.40	491.00	499.75	7,115
17 Jun 26	501.20001 -12.20	518.20	499.95	518.00	13,245
16 Jun 26	513.40002 -1.80	522.00	509.40	513.00	8,504
15 Jun 26	515.20001 +21.80	515.20	493.85	498.30	12,772
12 Jun 26	493.39999 +6.25	498.60	485.00	492.95	10,506
11 Jun 26	487.14999 -12.85	499.80	483.95	498.65	16,510
10 Jun 26	500.00000 -9.10	510.40	498.55	506.00	8,633
09 Jun 26	509.10001 +0.10	516.20	508.30	509.90	9,913
08 Jun 26	509.00000 -22.00	519.30	502.00	515.20	17,046
05 Jun 26	531.00000 -17.20	542.90	530.90	535.40	8,579
04 Jun 26	548.20001 +18.30	550.60	530.00	534.90	16,229
03 Jun 26	529.90002 +8.10	534.30	515.00	517.30	11,779
02 Jun 26	521.79999 -7.60	523.00	513.50	518.00	18,571
01 Jun 26	529.40002 -8.70	547.40	524.80	544.90	14,170
29 May 26	538.09998 -4.40	545.20	535.70	544.60	8,492
28 May 26	542.50000 +14.40	553.20	541.00	543.00	15,110
27 May 26	528.09998 +4.80	529.40	521.80	524.00	7,650
26 May 26	523.29999 -5.20	528.30	521.10	526.60	6,065
25 May 26	528.50000 +2.60	532.10	527.70	532.10	14,043
22 May 26	525.90002 +5.70	529.30	522.00	524.10	4,954
21 May 26	520.20001 -1.00	521.20	513.60	519.60	8,876
20 May 26	521.20001 +0.10	522.70	516.30	521.20	4,950
19 May 26	521.09998 -1.70	528.20	520.90	524.70	5,644
18 May 26	522.79999 -6.20	525.40	519.00	523.30	7,146
15 May 26	529.00000 -3.50	529.90	521.70	525.00	7,935
14 May 26	532.50000 +14.50	533.50	524.80	525.50	7,605
13 May 26	518.00000 +6.50	519.60	510.00	515.10	7,462
12 May 26	511.50000 +0.00	514.50	505.00	507.70	5,291
11 May 26	511.50000 -5.10	516.50	509.30	516.30	12,555
08 May 26	516.59998 -11.30	528.00	516.60	526.70	7,399
07 May 26	527.90002 +5.80	531.20	519.60	522.10	12,261
06 May 26	522.09998 +5.90	527.50	509.10	513.10	27,173
05 May 26	516.20001 -2.80	525.70	514.00	525.10	11,232
04 May 26	519.00000 +1.40	523.70	515.10	521.10	13,370
30 Apr 26	517.59998 -56.50	535.00	512.50	533.20	31,155
29 Apr 26	574.09998 +3.20	576.70	568.60	575.80	4,695
28 Apr 26	570.90002 -4.10	584.00	569.00	577.90	6,812
27 Apr 26	575.00000 +0.20	581.40	570.60	576.90	5,797
24 Apr 26	574.79999 +3.70	574.80	559.00	565.20	6,866
23 Apr 26	571.09998 -5.10	574.20	562.30	574.10	7,953
22 Apr 26	576.20001 +3.90	576.70	571.30	576.10	4,171
21 Apr 26	572.29999 +1.10	575.40	568.60	571.90	4,896
20 Apr 26	571.20001 -9.20	581.90	567.70	580.00	6,119
17 Apr 26	580.40002 +7.50	581.90	572.00	575.50	5,232
16 Apr 26	572.90002 +2.40	575.10	567.20	573.10	4,748
15 Apr 26	570.50000 +8.60	573.00	560.00	563.00	6,025
14 Apr 26	561.90002 +26.70	561.90	540.30	540.60	7,527
13 Apr 26	535.20001 -1.50	541.50	531.00	533.00	3,630
10 Apr 26	536.70001 -2.30	543.80	536.40	540.10	5,293
09 Apr 26	539.00000 +32.10	541.10	524.30	527.00	7,933
08 Apr 26	506.89999 +16.70	520.00	506.90	516.20	9,858
07 Apr 26	490.20001 -5.85	498.05	488.25	494.05	4,795
02 Apr 26	496.04999 -6.85	500.20	486.25	493.20	8,639
01 Apr 26	502.89999 +18.40	502.90	495.00	500.80	16,629
31 Mar 26	484.50000 +16.95	484.50	471.75	473.05	5,431
30 Mar 26	467.54999 +9.35	468.00	460.45	460.45	9,040
27 Mar 26	458.20001 -22.70	477.90	457.00	477.50	14,443
26 Mar 26	480.89999 -37.10	514.60	480.40	512.70	7,044
25 Mar 26	518.00000 +4.20	519.80	513.50	516.90	4,120
24 Mar 26	513.79999 -6.00	523.10	511.70	522.70	4,395
23 Mar 26	519.79999 +4.80	526.70	507.30	507.90	11,015
20 Mar 26	515.00000 -10.00	525.20	512.90	523.70	8,239
19 Mar 26	525.00000 -12.30	536.90	525.00	536.00	5,780
18 Mar 26	537.29999 -5.30	543.60	535.00	543.10	5,909
17 Mar 26	542.59998 -1.20	551.30	540.50	542.70	4,215
16 Mar 26	543.79999 +3.40	553.80	543.10	549.70	6,874
13 Mar 26	540.40002 -15.50	553.80	538.00	551.90	7,005
12 Mar 26	555.90002 -7.90	564.60	554.60	563.70	6,056
11 Mar 26	563.79999 -1.70	568.70	560.60	563.70	4,162
10 Mar 26	565.50000 +15.30	566.50	556.10	556.10	12,134
09 Mar 26	550.20001 -7.40	554.10	541.90	548.20	6,501
06 Mar 26	557.59998 -11.90	570.30	550.60	569.00	11,190
05 Mar 26	569.50000 -7.80	577.50	567.40	573.00	5,917
04 Mar 26	577.29999 +14.60	577.40	561.30	562.60	4,479
03 Mar 26	562.70001 +4.40	565.00	549.90	555.80	10,743
02 Mar 26	558.29999 +12.90	561.60	539.40	540.30	6,994
27 Feb 26	545.40002 -10.50	556.30	542.60	553.70	4,762
26 Feb 26	555.90002 +4.80	559.00	549.60	551.70	6,225
25 Feb 26	551.09998 +10.50	552.20	541.20	541.20	2,641
24 Feb 26	540.59998 -4.60	544.20	534.60	541.30	3,282
23 Feb 26	545.20001 -13.10	557.30	544.70	551.70	4,065
20 Feb 26	558.29999 +9.90	562.00	543.60	551.30	4,491
19 Feb 26	548.40002 +7.20	549.60	541.50	545.10	4,002
18 Feb 26	541.20001 +3.10	546.40	531.90	544.30	7,255
17 Feb 26	538.09998 +1.60	543.60	532.90	538.90	12,722
16 Feb 26	536.50000 -9.70	541.60	534.50	541.60	7,326
13 Feb 26	546.20001 -1.10	548.00	535.00	546.00	8,568
12 Feb 26	547.29999 -13.20	567.80	545.50	566.30	8,224
11 Feb 26	560.50000 -3.10	572.40	557.40	562.80	7,818
10 Feb 26	563.59998 -1.90	569.90	562.80	568.00	2,858
09 Feb 26	565.50000 +7.90	565.50	553.00	559.90	5,646
06 Feb 26	557.59998 -15.50	570.20	547.60	561.30	11,654
05 Feb 26	573.09998 -0.10	573.20	554.50	566.50	23,023
04 Feb 26	573.20001 -18.00	586.60	566.40	585.60	14,995
03 Feb 26	591.20001 -8.80	606.00	588.50	602.00	7,457
02 Feb 26	600.00000 -4.50	610.00	592.20	594.10	12,505
30 Jan 26	604.50000 -1.00	614.50	602.10	605.80	13,031
29 Jan 26	605.50000 +44.60	621.00	597.60	598.60	55,865
28 Jan 26	560.90002 +1.70	567.10	557.80	562.40	8,062
27 Jan 26	559.20001 -6.20	570.30	556.20	569.10	7,168
26 Jan 26	565.40002 +2.60	567.30	554.10	560.30	15,762
23 Jan 26	562.79999 +19.30	564.10	546.70	553.70	15,512
22 Jan 26	543.50000 +20.70	544.30	527.50	527.50	33,914
21 Jan 26	522.79999 +2.10	525.60	512.10	518.00	10,808
20 Jan 26	520.70001 -1.60	521.20	512.00	518.60	14,580
19 Jan 26	522.29999 -16.30	525.60	518.90	522.80	27,853
16 Jan 26	538.59998 +3.00	540.20	534.70	536.80	7,683
15 Jan 26	535.59998 +3.50	536.10	529.50	530.90	31,767
14 Jan 26	532.09998 -6.90	541.20	531.00	541.10	8,941
13 Jan 26	539.00000 -16.00	552.70	536.40	551.30	9,860
12 Jan 26	555.00000 -5.80	562.00	551.70	554.70	13,202
09 Jan 26	560.79999 +9.60	562.60	552.60	553.60	6,644
08 Jan 26	551.20001 -4.00	554.90	545.50	554.40	7,762
07 Jan 26	555.20001 -2.80	563.50	552.20	562.40	7,030
06 Jan 26	558.00000 -8.40	565.00	558.00	563.10	7,828
05 Jan 26	566.40002 +15.20	568.00	553.70	556.40	11,405
02 Jan 26	551.20001 -9.00	567.90	548.00	566.70	10,013
30 Dec 25	560.20001 +0.90	560.20	557.30	557.30	1,878
29 Dec 25	559.29999 -5.60	562.00	556.90	561.10	6,679
23 Dec 25	564.90002 +3.80	565.10	560.10	560.40	9,231
22 Dec 25	561.09998 -7.70	572.10	560.30	565.40	11,493
19 Dec 25	568.79999 +23.10	570.00	563.20	568.10	11,526
18 Dec 25	545.70001 +0.00	545.70	545.70	545.70	21,211
17 Dec 25	545.70001 +0.00	545.70	545.70	545.70	8,894
16 Dec 25	545.70001 +0.00	545.70	545.70	545.70	10,603
15 Dec 25	545.70001 +0.00	545.70	545.70	545.70	8,196
12 Dec 25	545.70001 -5.10	556.00	544.70	555.10	5,025
11 Dec 25	550.79999 -10.20	557.50	546.60	547.80	7,868
10 Dec 25	561.00000 -3.30	569.70	555.10	563.70	13,145
09 Dec 25	564.29999 -12.10	571.90	562.40	571.90	5,262
08 Dec 25	576.40002 +1.00	579.90	571.90	577.60	9,799
05 Dec 25	575.40002 +1.10	577.00	568.00	570.00	8,887
04 Dec 25	574.29999 +22.70	589.00	547.80	550.00	62,153
03 Dec 25	551.59998 +0.60	557.30	550.30	557.10	7,645
02 Dec 25	551.00000 -2.30	557.20	549.70	552.40	10,813
01 Dec 25	553.29999 -2.50	554.50	546.80	552.00	18,845
28 Nov 25	555.79999 +7.00	556.30	548.80	550.20	5,877
27 Nov 25	548.79999 -1.10	551.60	547.30	549.90	12,555
26 Nov 25	549.90002 +8.60	554.80	544.60	552.00	19,373
25 Nov 25	541.29999 +10.80	544.50	529.70	533.70	29,135
24 Nov 25	530.50000 +19.80	533.20	515.00	520.70	15,636
21 Nov 25	510.70001 -4.10	517.60	503.80	506.20	14,460
20 Nov 25	514.79999 +4.50	526.00	514.40	522.40	17,399
19 Nov 25	510.29999 -2.40	519.10	508.50	514.00	9,888
18 Nov 25	512.70001 -10.50	517.60	502.90	515.20	19,500
17 Nov 25	523.20001 -2.70	528.20	520.70	528.00	18,895
14 Nov 25	525.90002 +3.20	526.90	511.90	522.10	29,484
13 Nov 25	522.70001 -4.80	531.20	521.30	527.70	21,457
12 Nov 25	527.50000 -10.00	546.50	524.70	543.10	19,838
11 Nov 25	537.50000 -8.40	546.10	534.30	546.10	11,822
10 Nov 25	545.90002 +24.10	549.10	539.50	548.10	21,597
07 Nov 25	521.79999 -16.70	539.90	519.60	538.50	20,873
06 Nov 25	538.50000 -17.20	558.40	537.20	554.70	18,495
05 Nov 25	555.70001 +5.10	556.40	543.00	543.00	12,201
04 Nov 25	550.59998 -13.80	558.80	543.20	544.30	27,658
03 Nov 25	564.40002 -2.40	572.40	561.50	566.40	27,455
31 Oct 25	566.79999 -21.20	586.60	563.90	586.60	40,129
30 Oct 25	588.00000 -55.80	603.20	561.50	602.70	69,078
29 Oct 25	643.79999 -1.60	652.00	640.90	649.00	16,118
28 Oct 25	645.40002 +0.60	652.00	639.70	645.40	7,482
27 Oct 25	644.79999 +14.40	649.40	641.70	644.10	10,073
24 Oct 25	630.40002 -7.90	638.00	629.00	634.90	4,850
23 Oct 25	638.29999 +10.20	639.40	630.00	632.80	14,677
22 Oct 25	628.09998 -1.00	637.30	628.10	632.90	5,585
21 Oct 25	629.09998 +2.10	635.00	627.70	629.80	5,220
20 Oct 25	627.00000 +20.20	628.00	616.30	618.10	5,555
17 Oct 25	606.79999 -9.80	612.70	594.50	600.20	11,634
16 Oct 25	616.59998 -0.10	622.10	615.90	616.60	5,742
15 Oct 25	616.70001 +1.90	622.40	611.50	612.70	4,647
14 Oct 25	614.79999 -2.50	614.80	604.60	611.50	7,114
13 Oct 25	617.29999 +4.80	622.30	612.00	616.00	7,894
10 Oct 25	612.50000 -13.10	636.90	612.50	634.40	9,642
09 Oct 25	625.59998 +8.50	625.90	614.10	618.80	6,514
08 Oct 25	617.09998 +8.50	618.40	608.50	613.40	9,455
07 Oct 25	608.59998 +7.10	616.70	608.20	613.50	6,608
06 Oct 25	601.50000 -11.10	614.40	590.90	610.10	13,002
03 Oct 25	612.59998 -2.80	624.30	610.00	621.20	7,137
02 Oct 25	615.40002 +4.30	620.40	613.60	614.60	22,923
01 Oct 25	611.09998 -14.70	622.20	605.00	617.90	13,803
30 Sep 25	625.79999 -10.00	635.50	618.70	633.10	9,942
29 Sep 25	635.79999 +2.20	641.60	634.70	637.30	4,458
26 Sep 25	633.59998 -12.60	646.30	632.30	641.80	6,536
25 Sep 25	646.20001 +0.90	648.70	638.00	646.00	16,212
24 Sep 25	645.29999 -5.50	647.70	641.60	642.70	3,237
23 Sep 25	650.79999 -8.90	653.20	643.40	651.20	6,591
22 Sep 25	659.70001 -1.70	666.20	653.50	660.50	5,014
19 Sep 25	661.40002 -4.80	672.30	661.00	664.00	4,158
18 Sep 25	666.20001 +15.70	670.00	656.50	660.30	10,547
17 Sep 25	650.50000 +1.30	661.00	649.50	657.90	4,364
16 Sep 25	649.20001 +0.50	655.40	648.20	650.90	3,759
15 Sep 25	648.70001 +8.50	651.30	637.00	647.00	10,154
12 Sep 25	640.20001 +0.40	642.90	635.70	640.70	7,146
11 Sep 25	639.79999 -3.70	647.10	639.80	644.50	4,506
10 Sep 25	643.50000 -4.40	657.60	641.90	653.20	8,915
09 Sep 25	647.90002 +0.70	650.40	641.80	642.30	3,818
08 Sep 25	647.20001 +6.10	652.00	640.90	642.30	2,420
05 Sep 25	641.09998 -5.60	645.40	634.90	643.40	6,362
04 Sep 25	646.70001 +17.30	652.50	632.20	632.20	7,758
03 Sep 25	629.40002 +4.80	637.40	628.70	634.90	3,193
02 Sep 25	624.59998 -6.30	630.10	620.80	629.80	6,908
01 Sep 25	630.90002 -1.80	630.90	625.80	626.90	3,274
29 Aug 25	632.70001 -11.10	642.90	631.00	642.00	4,354
28 Aug 25	643.79999 -0.60	645.70	636.70	643.90	5,554
27 Aug 25	644.40002 -0.90	650.90	643.60	649.30	3,940
26 Aug 25	645.29999 -0.20	647.50	642.30	645.50	2,796
25 Aug 25	645.50000 +1.80	647.20	641.50	643.60	4,981
22 Aug 25	643.70001 +6.20	645.50	633.60	635.30	6,605
21 Aug 25	637.50000 +0.90	643.00	633.70	641.30	5,695
20 Aug 25	636.59998 -9.90	643.80	626.90	642.50	16,049
19 Aug 25	646.50000 -8.80	657.10	643.40	657.10	4,613
18 Aug 25	655.29999 -19.20	676.80	648.90	674.60	16,554
15 Aug 25	674.50000 +1.20	678.80	668.00	671.90	4,702
14 Aug 25	673.29999 +2.80	675.50	662.50	668.50	21,409
13 Aug 25	670.50000 -4.30	679.00	667.70	678.00	5,876
12 Aug 25	674.79999 +12.30	677.70	658.60	660.50	6,818
11 Aug 25	662.50000 +7.00	666.00	659.90	661.90	2,874
08 Aug 25	655.50000 -6.30	658.50	652.30	653.60	7,721
07 Aug 25	661.79999 -0.70	669.20	660.00	663.00	6,549
06 Aug 25	662.50000 +1.40	664.60	654.30	664.00	5,029
05 Aug 25	661.09998 -6.60	678.80	661.10	676.30	6,574
04 Aug 25	667.70001 +13.60	667.70	652.90	652.90	8,848
01 Aug 25	654.09998 -29.30	673.10	648.60	672.40	51,274
31 Jul 25	683.40002 +73.10	687.50	671.40	679.50	47,696
30 Jul 25	610.29999 -7.10	618.70	609.80	612.50	4,602
29 Jul 25	617.40002 -0.30	628.50	617.10	623.00	5,309
28 Jul 25	617.70001 +6.00	622.90	611.10	613.70	12,896
25 Jul 25	611.70001 +2.60	613.90	608.00	609.10	2,154
24 Jul 25	609.09998 +3.60	614.20	606.60	607.30	5,388
23 Jul 25	605.50000 +4.80	606.50	601.70	603.30	6,078
22 Jul 25	600.70001 -8.60	614.10	599.90	609.50	2,642
21 Jul 25	609.29999 +8.80	614.70	605.60	607.10	3,925
18 Jul 25	600.50000 -4.90	605.90	594.50	604.90	5,780
17 Jul 25	605.40002 +4.90	611.20	601.90	608.60	2,656
16 Jul 25	600.50000 -17.40	617.00	600.50	612.00	12,498
15 Jul 25	617.90002 -2.90	621.90	614.80	620.70	5,232
14 Jul 25	620.79999 +8.10	623.00	610.00	611.70	6,082
11 Jul 25	612.70001 -10.10	622.00	608.00	622.00	5,091
10 Jul 25	622.79999 -4.90	627.10	616.30	623.90	6,643
09 Jul 25	627.70001 +14.70	628.40	613.50	613.50	6,969
08 Jul 25	613.00000 -4.40	617.40	611.00	614.60	5,789
07 Jul 25	617.40002 +11.10	619.50	608.90	610.10	2,861
04 Jul 25	606.29999 -5.10	610.00	606.10	608.00	1,840
03 Jul 25	611.40002 +1.90	619.10	605.80	606.20	6,219
02 Jul 25	609.50000 -4.20	613.40	605.80	613.40	6,134
01 Jul 25	613.70001 -16.70	628.70	611.00	628.70	6,372
30 Jun 25	630.40002 +6.90	638.80	629.70	632.20	6,162
27 Jun 25	623.50000 +7.00	626.20	618.20	621.60	8,837
26 Jun 25	616.50000 +2.70	618.70	607.40	609.80	4,887
25 Jun 25	613.79999 +4.70	618.60	612.40	614.50	5,874
24 Jun 25	609.09998 +10.50	615.30	605.10	609.70	8,975
23 Jun 25	598.59998 +2.70	600.60	590.00	590.00	6,822
20 Jun 25	595.90002 -2.90	610.60	594.60	603.00	4,819
19 Jun 25	598.79999 -8.40	605.80	598.80	603.70	7,830
18 Jun 25	607.20001 -2.60	610.70	606.20	608.80	5,955
17 Jun 25	609.79999 +2.90	611.30	602.60	605.80	6,505
16 Jun 25	606.90002 +8.40	608.90	592.40	592.60	13,761
13 Jun 25	598.50000 -0.60	601.90	583.00	585.60	10,278
12 Jun 25	599.09998 -10.60	602.90	593.50	602.10	9,844
11 Jun 25	609.70001 +2.60	618.60	609.70	614.40	7,052
10 Jun 25	607.09998 -5.90	615.20	607.10	611.90	6,073
09 Jun 25	613.00000 +3.70	618.20	608.50	610.00	6,688
06 Jun 25	609.29999 +5.70	616.60	601.40	603.00	8,343
05 Jun 25	603.59998 +6.70	607.40	597.30	602.80	12,397
04 Jun 25	596.90002 +11.20	600.90	585.60	587.00	5,871
03 Jun 25	585.70001 +10.70	593.40	583.80	585.20	10,188
02 Jun 25	575.00000 +8.10	578.70	560.00	562.90	5,426
30 May 25	566.90002 -0.50	570.30	563.60	564.80	5,810
29 May 25	567.40002 -4.10	584.00	566.40	582.30	10,749
28 May 25	571.50000 +9.20	575.40	564.00	566.40	7,452
27 May 25	562.29999 +1.30	565.60	557.00	561.40	8,406
26 May 25	561.00000 +6.20	563.90	557.00	557.00	4,941
23 May 25	554.79999 -10.00	563.80	546.10	562.00	13,226
22 May 25	564.79999 -4.20	570.10	559.10	563.30	7,796
21 May 25	569.00000 +2.20	569.30	552.50	559.40	6,513
20 May 25	566.79999 -2.20	569.00	565.40	566.30	2,670
19 May 25	569.00000 +0.70	569.40	555.50	560.30	10,680
16 May 25	568.29999 -13.60	576.10	561.40	573.30	7,142
15 May 25	581.90002 -4.20	586.30	576.00	586.30	9,474
14 May 25	586.09998 -3.90	592.00	582.90	590.00	7,311
13 May 25	590.00000 +20.70	591.10	570.60	571.00	10,346
12 May 25	569.29999 +37.40	572.40	550.00	550.00	18,606
09 May 25	531.90002 -4.80	539.60	525.00	535.40	7,430
08 May 25	536.70001 +15.90	540.70	528.90	536.90	12,743
07 May 25	520.79999 -1.50	524.50	517.10	522.00	8,940
06 May 25	522.29999 -6.20	526.80	519.80	523.80	6,913
05 May 25	528.50000 +2.20	531.10	518.50	524.20	9,384
02 May 25	526.29999 +49.95	527.90	506.30	509.90	17,828
30 Apr 25	476.35001 -5.45	485.40	466.75	483.75	13,441
29 Apr 25	481.79999 +5.90	486.95	476.95	484.60	10,437
28 Apr 25	475.89999 -0.80	491.60	475.50	485.00	15,071
25 Apr 25	476.70001 +11.65	490.50	473.25	490.50	15,760
24 Apr 25	465.04999 +3.60	467.55	450.95	457.80	7,502
23 Apr 25	461.45001 +29.25	470.00	451.65	453.45	25,150
22 Apr 25	432.20001 -10.10	432.20	422.95	430.05	12,097
17 Apr 25	442.29999 -8.40	449.25	438.90	446.55	11,297
16 Apr 25	450.70001 -18.90	455.65	444.45	450.00	16,811
15 Apr 25	469.60001 -3.95	475.15	465.65	465.65	17,001
14 Apr 25	473.54999 +1.25	491.95	471.60	482.00	22,447
11 Apr 25	472.29999 -18.55	491.65	467.15	491.65	24,367
10 Apr 25	490.85001 +30.50	534.40	490.85	534.20	27,578
09 Apr 25	460.35001 -23.05	474.55	449.00	464.00	55,758
08 Apr 25	483.39999 +17.20	500.00	473.65	480.00	42,866
07 Apr 25	466.20001 +1.50	490.00	416.00	416.50	88,436
04 Apr 25	464.70001 -29.50	482.45	451.00	478.00	55,626
03 Apr 25	494.20001 -46.10	517.30	481.40	516.40	29,510
02 Apr 25	540.29999 +1.10	543.90	530.50	541.50	7,806
01 Apr 25	539.20001 +14.30	541.00	528.40	533.60	11,117
31 Mar 25	524.90002 -13.70	527.50	511.90	521.20	27,480
28 Mar 25	538.59998 -25.30	560.20	537.70	555.20	10,083
27 Mar 25	563.90002 -6.20	569.30	556.60	564.10	10,284
26 Mar 25	570.09998 -9.40	583.70	566.40	582.50	6,315
25 Mar 25	579.50000 +10.20	585.00	571.40	574.00	9,170
24 Mar 25	569.29999 +21.40	576.50	558.40	559.30	17,944
21 Mar 25	547.90002 -5.70	549.70	533.20	541.80	13,224
20 Mar 25	553.59998 +20.60	563.00	534.00	543.50	13,882
19 Mar 25	533.00000 +2.70	539.30	531.40	533.30	5,577
18 Mar 25	530.29999 -20.10	553.50	527.60	551.70	10,573
17 Mar 25	550.40002 -6.90	562.00	547.80	555.40	12,323
14 Mar 25	557.29999 +8.30	558.70	546.30	551.00	11,923
13 Mar 25	549.00000 -22.00	573.10	546.10	566.10	14,960
12 Mar 25	571.00000 +16.70	581.40	558.00	559.60	19,317
11 Mar 25	554.29999 +4.00	561.30	543.60	548.50	18,377
10 Mar 25	550.29999 -9.00	571.00	541.40	570.20	36,527
07 Mar 25	559.29999 -38.20	583.10	559.30	577.80	17,903
06 Mar 25	597.50000 +3.70	608.20	593.60	602.20	33,369
05 Mar 25	593.79999 -0.90	609.90	593.60	605.40	8,965
04 Mar 25	594.70001 -41.80	625.00	593.40	621.90	25,781
03 Mar 25	636.50000 +0.60	649.50	633.00	644.40	4,712
28 Feb 25	635.90002 -10.80	640.00	617.80	633.90	10,627
27 Feb 25	646.70001 -0.20	660.00	634.30	649.00	11,858
26 Feb 25	646.90002 +34.40	647.60	628.00	629.00	19,527
25 Feb 25	612.50000 -28.00	637.10	612.50	636.30	19,619
24 Feb 25	640.50000 -23.90	658.40	633.00	653.10	14,336
21 Feb 25	664.40002 -1.90	671.40	660.60	660.80	4,962
20 Feb 25	666.29999 -7.60	675.00	664.60	669.20	10,010
19 Feb 25	673.90002 -11.30	687.50	666.60	686.80	12,618
18 Feb 25	685.20001 -20.20	707.70	684.50	706.20	11,096
17 Feb 25	705.40002 +5.10	706.20	703.20	706.00	3,784
14 Feb 25	700.29999 +6.30	703.30	690.40	696.20	9,640
13 Feb 25	694.00000 +0.10	699.30	692.80	695.80	4,350
12 Feb 25	693.90002 +1.70	697.50	689.40	691.10	5,353
11 Feb 25	692.20001 -4.30	695.00	689.20	694.60	4,016
10 Feb 25	696.50000 +5.90	698.90	690.20	697.20	7,130
07 Feb 25	690.59998 +1.10	698.40	684.40	686.50	10,962
06 Feb 25	689.50000 +15.00	693.20	679.40	680.70	8,165
05 Feb 25	674.50000 -4.90	689.00	672.20	674.80	12,369
04 Feb 25	679.40002 +2.80	682.70	668.50	676.40	14,664
03 Feb 25	676.59998 +3.60	678.80	653.00	658.00	20,569
31 Jan 25	673.00000 +12.20	678.60	662.30	663.50	8,185
30 Jan 25	660.79999 +16.30	681.80	649.30	668.10	31,469
29 Jan 25	644.50000 +0.30	654.40	642.00	652.00	10,125
28 Jan 25	644.20001 +17.20	646.80	630.60	634.70	16,201
27 Jan 25	627.00000 +14.00	631.00	577.10	600.00	69,629
24 Jan 25	613.00000 +8.50	616.40	596.40	609.90	24,165
23 Jan 25	604.50000 -2.10	605.80	597.10	600.40	11,548
22 Jan 25	606.59998 +18.60	606.60	594.00	597.00	10,452
21 Jan 25	588.00000 -6.50	597.60	587.10	591.50	9,137
20 Jan 25	594.50000 -2.00	600.00	591.50	600.00	14,738
17 Jan 25	596.50000 +1.60	608.40	585.90	595.60	8,908
16 Jan 25	594.90002 -3.90	599.10	590.70	598.30	6,950
15 Jan 25	598.79999 +20.20	600.50	577.40	578.60	9,565
14 Jan 25	578.59998 -13.80	595.00	574.20	592.90	12,646
13 Jan 25	592.40002 -8.60	601.80	586.60	597.60	8,315
10 Jan 25	601.00000 +9.50	607.00	583.00	590.80	8,473
09 Jan 25	591.50000 -1.50	592.40	586.60	588.80	8,904
08 Jan 25	593.00000 -3.80	601.40	586.50	597.00	10,781
07 Jan 25	596.79999 -2.20	610.00	587.00	606.10	11,257
06 Jan 25	599.00000 +16.90	600.00	583.80	586.50	10,855
03 Jan 25	582.09998 -2.40	592.00	579.80	586.20	10,697
02 Jan 25	584.50000 +15.90	586.60	568.40	568.60	7,555
30 Dec 24	568.59998 -2.40	575.70	568.00	571.20	8,801
27 Dec 24	571.00000 -1.10	579.00	566.80	579.00	7,217
23 Dec 24	572.09998 -3.40	575.80	564.80	570.10	15,666
20 Dec 24	575.50000 -7.80	577.30	561.00	569.90	26,239
19 Dec 24	583.29999 -10.60	588.30	576.40	581.00	12,101
18 Dec 24	593.90002 -2.00	596.20	588.20	590.40	6,107
17 Dec 24	595.90002 +4.90	601.40	588.00	592.50	8,551
16 Dec 24	591.00000 -0.50	600.40	590.00	591.00	8,650
13 Dec 24	591.50000 -12.10	600.60	589.30	599.90	9,312
12 Dec 24	603.59998 -1.70	607.90	598.30	600.00	9,583
11 Dec 24	605.29999 +19.00	607.50	588.60	593.80	9,958
10 Dec 24	586.29999 +8.70	595.30	580.00	580.00	8,023
09 Dec 24	577.59998 -16.70	594.70	572.70	594.70	5,158
06 Dec 24	594.29999 +16.40	594.30	573.60	575.00	8,412
05 Dec 24	577.90002 +1.70	586.00	577.90	580.80	5,007
04 Dec 24	576.20001 -0.70	589.00	576.20	585.00	11,212
03 Dec 24	576.90002 +14.40	578.40	562.50	565.20	9,250
02 Dec 24	562.50000 +15.50	562.60	545.30	547.40	8,287
29 Nov 24	547.00000 +6.30	547.80	537.90	540.80	5,524
28 Nov 24	540.70001 +4.10	543.80	539.70	542.00	2,948
27 Nov 24	536.59998 -11.90	546.70	534.80	545.90	5,512
26 Nov 24	548.50000 +8.20	550.90	536.40	539.60	10,473
25 Nov 24	540.29999 +5.50	544.60	532.10	537.30	15,493
22 Nov 24	534.79999 +2.10	542.90	534.20	534.20	8,040
21 Nov 24	532.70001 +0.50	542.90	521.90	536.80	16,135
20 Nov 24	532.20001 +6.30	536.00	526.80	531.80	10,919
19 Nov 24	525.90002 -2.90	525.90	518.10	524.00	8,111
18 Nov 24	528.79999 -6.30	530.20	520.70	528.00	12,571
15 Nov 24	535.09998 -13.10	543.60	533.20	543.60	10,602
14 Nov 24	548.20001 -1.90	552.40	544.50	548.00	5,845
13 Nov 24	550.09998 +0.90	551.70	544.00	549.50	8,065
12 Nov 24	549.20001 +3.30	564.00	545.50	547.00	11,590
11 Nov 24	545.90002 -0.90	554.60	541.60	552.00	9,504
08 Nov 24	546.79999 -1.20	551.10	544.50	551.10	7,568
07 Nov 24	548.00000 +18.80	548.00	529.30	531.20	9,388
06 Nov 24	529.20001 +7.50	534.00	519.40	531.40	38,548
05 Nov 24	521.70001 +3.10	524.00	516.20	516.90	4,563
04 Nov 24	518.59998 -9.10	521.80	512.20	520.20	6,371
01 Nov 24	527.70001 +4.90	527.90	518.00	524.70	8,669
31 Oct 24	522.79999 -28.00	541.80	518.90	525.10	30,429
30 Oct 24	550.79999 +7.70	561.50	547.90	561.30	16,915
29 Oct 24	543.09998 +9.90	546.80	534.00	536.40	6,659
28 Oct 24	533.20001 -0.40	539.50	530.90	535.20	8,685
25 Oct 24	533.59998 +11.30	535.00	524.80	524.80	6,917
24 Oct 24	522.29999 -9.90	528.10	522.20	525.00	7,232
23 Oct 24	532.20001 -3.20	542.10	532.20	538.60	6,890
22 Oct 24	535.40002 +8.20	536.20	528.30	530.80	5,592
21 Oct 24	527.20001 -6.90	532.60	526.10	529.80	5,042
18 Oct 24	534.09998 -1.00	537.70	532.90	533.50	5,905
17 Oct 24	535.09998 +4.80	540.50	531.80	534.20	5,769
16 Oct 24	530.29999 -4.80	541.40	528.60	541.40	4,331
15 Oct 24	535.09998 -8.80	544.00	532.90	544.00	8,155
14 Oct 24	543.90002 +9.60	549.20	539.40	540.00	5,652
11 Oct 24	534.29999 -1.90	537.70	532.40	535.10	4,145
10 Oct 24	536.20001 -1.20	542.00	535.30	541.40	4,518
09 Oct 24	537.40002 +0.20	542.50	531.60	540.60	5,823
08 Oct 24	537.20001 -4.20	540.70	530.70	533.00	6,471
07 Oct 24	541.40002 +9.60	548.60	540.40	542.00	8,057
04 Oct 24	531.79999 +6.30	536.60	528.80	529.50	12,255
03 Oct 24	525.50000 +6.00	525.50	513.60	518.10	5,963
02 Oct 24	519.50000 +0.60	523.90	516.10	518.90	8,596
01 Oct 24	518.90002 +5.20	525.50	515.00	516.40	7,556
30 Sep 24	513.70001 +7.60	514.10	504.30	507.40	5,957
27 Sep 24	506.10001 +0.90	510.10	505.50	508.00	4,854
26 Sep 24	505.20001 -7.00	520.00	504.80	516.70	11,199
25 Sep 24	512.20001 +6.80	512.20	499.90	500.00	5,622
24 Sep 24	505.39999 -3.50	510.90	498.40	508.50	4,971
23 Sep 24	508.89999 +6.40	515.50	503.80	505.60	8,912
20 Sep 24	502.50000 +0.20	505.00	498.00	499.00	5,497
19 Sep 24	502.29999 +20.50	503.70	489.20	489.20	15,907
18 Sep 24	481.79999 +1.70	485.35	481.05	483.95	4,128
17 Sep 24	480.10001 +9.65	487.50	478.90	479.35	9,638
16 Sep 24	470.45001 -3.10	473.50	464.95	470.65	5,429
13 Sep 24	473.54999 +2.95	476.60	466.70	475.00	11,965
12 Sep 24	470.60001 +17.55	473.00	465.90	466.50	7,117
11 Sep 24	453.04999 -3.85	460.75	450.35	456.25	9,116
10 Sep 24	456.89999 +0.40	465.55	454.75	456.25	9,288
09 Sep 24	456.50000 -0.85	462.40	454.90	456.10	7,272
06 Sep 24	457.35001 -7.35	472.15	456.00	462.80	7,517
05 Sep 24	464.70001 +0.65	470.35	458.55	461.95	15,197
04 Sep 24	464.04999 -2.25	464.30	456.25	457.35	13,026
03 Sep 24	466.29999 -6.95	474.30	461.70	470.90	7,100
02 Sep 24	473.25000 +5.85	474.10	469.30	470.50	3,509
30 Aug 24	467.39999 -6.35	472.95	466.85	469.35	6,606
29 Aug 24	473.75000 +10.65	475.40	465.00	465.00	7,326
28 Aug 24	463.10001 -3.35	468.30	461.45	466.35	6,431
27 Aug 24	466.45001 -0.05	468.85	462.25	467.00	5,390
26 Aug 24	466.50000 -8.70	474.55	461.25	471.00	4,595
23 Aug 24	475.20001 -7.55	485.30	473.25	481.30	5,367
22 Aug 24	482.75000 +4.50	489.45	478.75	478.75	5,084
21 Aug 24	478.25000 +2.15	485.00	473.10	473.10	5,571
20 Aug 24	476.10001 +0.45	479.45	474.65	478.10	3,430
19 Aug 24	475.64999 -3.45	481.50	473.30	477.55	7,714
16 Aug 24	479.10001 -10.80	492.00	477.80	489.85	9,766
15 Aug 24	489.89999 +7.35	491.35	478.55	480.95	8,635
14 Aug 24	482.54999 +2.95	483.20	475.00	481.15	9,196
13 Aug 24	479.60001 +11.10	480.55	472.75	474.35	7,736
12 Aug 24	468.50000 -2.00	476.10	465.90	474.00	7,010
09 Aug 24	470.50000 +11.00	471.55	458.30	465.15	15,857
08 Aug 24	459.50000 +6.55	462.30	444.15	449.50	19,758
07 Aug 24	452.95001 -0.35	466.40	451.50	457.00	15,137
06 Aug 24	453.29999 +15.90	456.55	436.10	440.00	19,401
05 Aug 24	437.39999 -11.10	440.00	397.15	399.00	109,219
02 Aug 24	448.50000 -17.45	460.00	436.90	453.80	27,082
01 Aug 24	465.95001 +27.55	487.60	464.55	470.50	37,856
31 Jul 24	438.39999 +7.65	438.50	425.00	425.00	12,598
30 Jul 24	430.75000 -1.70	436.20	429.00	430.30	8,217
29 Jul 24	432.45001 +5.35	437.30	430.60	434.10	16,860
26 Jul 24	427.10001 +6.40	431.00	421.40	421.40	13,540
25 Jul 24	420.70001 -12.75	430.00	408.70	428.65	34,697
24 Jul 24	433.45001 -22.60	443.80	431.50	442.25	10,942
23 Jul 24	456.04999 +10.55	456.05	446.05	446.55	9,720
22 Jul 24	445.50000 +5.90	451.95	440.90	441.00	11,317
19 Jul 24	439.60001 +12.00	446.65	434.25	438.95	12,396
18 Jul 24	427.60001 -3.60	436.15	425.25	428.50	20,190
17 Jul 24	431.20001 -19.05	443.50	429.50	443.00	25,108
16 Jul 24	450.25000 -9.80	463.00	448.40	457.00	11,534
15 Jul 24	460.04999 -3.75	464.10	453.95	458.75	20,422
12 Jul 24	463.79999 -10.85	471.65	453.05	470.40	20,507
11 Jul 24	474.64999 -19.15	494.35	474.00	494.10	16,191
10 Jul 24	493.79999 +1.35	493.80	488.35	491.95	3,747
09 Jul 24	492.45001 +0.00	496.50	490.10	490.50	6,302
08 Jul 24	492.45001 +0.85	503.10	487.95	499.00	13,000
05 Jul 24	491.60001 +17.50	494.60	471.50	471.90	8,678
04 Jul 24	474.10001 +2.15	476.60	470.70	470.70	12,173
03 Jul 24	471.95001 +0.15	477.40	468.50	474.05	13,709
02 Jul 24	471.79999 +6.35	471.80	465.90	468.50	19,313
01 Jul 24	465.45001 -16.70	473.45	458.80	472.00	13,417
28 Jun 24	482.14999 -0.75	489.30	480.25	487.65	14,678
27 Jun 24	482.89999 +3.85	487.85	476.50	478.55	9,387
26 Jun 24	479.04999 +3.30	481.00	473.90	479.60	8,452
25 Jun 24	475.75000 +7.95	477.20	462.15	463.70	11,850
24 Jun 24	467.79999 +4.65	472.95	462.55	466.80	13,010
21 Jun 24	463.14999 -5.45	470.65	463.15	468.55	12,586
20 Jun 24	468.60001 +0.35	470.80	465.65	468.00	14,749
19 Jun 24	468.25000 +1.70	468.25	464.25	464.95	7,463
18 Jun 24	466.54999 -0.95	473.05	464.25	470.55	7,780
17 Jun 24	467.50000 -2.30	472.35	462.90	471.55	7,761
14 Jun 24	469.79999 +0.40	475.45	467.50	469.85	6,961
13 Jun 24	469.39999 +1.25	473.40	466.60	473.40	13,184
12 Jun 24	468.14999 +0.50	477.00	465.60	473.05	12,202
11 Jun 24	467.64999 +2.85	471.15	464.25	467.05	10,020
10 Jun 24	464.79999 +5.15	464.85	456.35	458.95	8,203
07 Jun 24	459.64999 +3.50	460.00	452.75	454.40	9,053
06 Jun 24	456.14999 +8.65	461.85	452.25	455.00	16,064
05 Jun 24	447.50000 +11.75	451.60	438.75	439.30	18,047
04 Jun 24	435.75000 -3.60	440.05	435.00	435.55	6,948
03 Jun 24	439.35001 +18.65	440.05	431.15	432.55	7,858
31 May 24	420.70001 -11.20	431.50	418.30	429.15	11,033
30 May 24	431.89999 -9.70	439.00	430.00	434.85	8,289
29 May 24	441.60001 +3.85	443.55	437.20	439.25	7,440
28 May 24	437.75000 -2.10	442.45	437.20	439.75	15,862
27 May 24	439.85001 +0.45	443.60	436.75	443.60	9,274
24 May 24	439.39999 +4.60	442.00	429.90	431.50	7,068
23 May 24	434.79999 -1.20	437.65	429.40	437.45	7,048
22 May 24	436.00000 +7.50	437.25	426.95	428.15	11,542
21 May 24	428.50000 -5.40	433.15	428.50	431.65	16,002
20 May 24	433.89999 +0.45	435.40	430.10	433.20	7,643
17 May 24	433.45001 -3.35	436.25	431.65	435.25	17,751
16 May 24	436.79999 +0.60	442.80	435.75	442.20	13,703
15 May 24	436.20001 +1.70	439.30	433.60	435.70	8,108
14 May 24	434.50000 +1.90	435.60	426.20	432.10	11,318
13 May 24	432.60001 -5.35	441.15	428.70	439.80	8,292
10 May 24	437.95001 -3.00	443.80	436.60	442.75	13,035
09 May 24	440.95001 +0.85	441.40	434.65	439.85	8,924
08 May 24	440.10001 +5.45	442.50	430.75	435.30	18,231
07 May 24	434.64999 +8.05	435.65	428.45	432.85	12,834
06 May 24	426.60001 +7.70	426.70	420.80	422.35	18,573
03 May 24	418.89999 +9.35	421.35	409.00	411.80	15,054
02 May 24	409.54999 +0.35	415.00	404.85	412.00	23,131
30 Apr 24	409.20001 +7.05	410.75	399.75	403.20	17,272
29 Apr 24	402.14999 -7.25	415.30	402.15	415.30	25,369
26 Apr 24	409.39999 +7.80	418.50	404.65	418.50	43,533
25 Apr 24	401.60001 -58.90	415.55	386.40	390.80	174,221
24 Apr 24	460.50000 -1.85	478.10	459.30	475.65	29,870
23 Apr 24	462.35001 +12.55	465.05	453.60	455.85	13,155
22 Apr 24	449.79999 -6.90	462.50	445.40	456.85	18,563
19 Apr 24	456.70001 -21.65	475.35	452.65	467.65	22,076
18 Apr 24	478.35001 +14.35	480.30	464.25	466.45	10,567
17 Apr 24	464.00000 -8.20	474.05	464.00	469.20	6,661
16 Apr 24	472.20001 -6.50	474.10	463.00	468.25	43,866
15 Apr 24	478.70001 -7.05	490.00	477.55	482.40	18,671
12 Apr 24	485.75000 +1.45	489.90	481.95	488.05	8,106
11 Apr 24	484.29999 +1.15	487.45	482.25	485.30	11,317
10 Apr 24	483.14999 +11.95	484.95	469.95	475.60	10,378
09 Apr 24	471.20001 -11.65	483.00	467.25	479.00	18,514
08 Apr 24	482.85001 -2.50	489.70	481.95	485.40	12,043
05 Apr 24	485.35001 +4.30	489.00	473.40	475.05	17,429
04 Apr 24	481.04999 +13.45	481.35	470.10	470.50	19,164
03 Apr 24	467.60001 +12.25	468.45	459.25	460.50	9,773
02 Apr 24	455.35001 +5.45	459.55	450.00	457.35	12,666
28 Mar 24	449.89999 -4.90	458.30	449.35	456.60	11,575
27 Mar 24	454.79999 -13.40	462.50	451.40	459.40	9,769
26 Mar 24	468.20001 +1.55	470.25	464.10	464.45	7,626
25 Mar 24	466.64999 -1.90	471.20	462.00	469.95	8,664
22 Mar 24	468.54999 -1.60	471.90	466.45	469.90	8,627
21 Mar 24	470.14999 +12.50	472.70	465.50	467.75	11,500
20 Mar 24	457.64999 +3.85	461.70	455.85	455.85	5,700
19 Mar 24	453.79999 +0.65	457.25	443.70	454.30	8,534
18 Mar 24	453.14999 +9.70	454.45	446.35	446.55	12,117
15 Mar 24	443.45001 -12.70	453.20	443.15	450.85	13,448
14 Mar 24	456.14999 +2.90	459.00	452.35	454.95	20,433
13 Mar 24	453.25000 +0.80	460.15	449.60	458.10	16,056
12 Mar 24	452.45001 +6.75	460.10	445.00	446.25	20,629
11 Mar 24	445.70001 -20.70	461.95	436.30	459.35	32,357
08 Mar 24	466.39999 -0.15	478.00	466.40	471.05	21,066
07 Mar 24	466.54999 +10.50	467.50	452.05	453.55	10,973
06 Mar 24	456.04999 +5.05	461.70	450.70	455.50	12,776
05 Mar 24	451.00000 -11.55	457.70	449.00	456.30	11,955
04 Mar 24	462.54999 +2.25	465.70	457.75	461.50	14,439
01 Mar 24	460.29999 +11.95	463.65	452.30	455.80	11,826
29 Feb 24	448.35001 -0.40	452.70	445.35	446.05	12,220
28 Feb 24	448.75000 +2.85	453.25	446.00	448.55	10,839
27 Feb 24	445.89999 +0.95	448.35	442.00	442.15	8,240
26 Feb 24	444.95001 -4.35	447.85	443.85	445.55	9,146
23 Feb 24	449.29999 -0.95	456.10	446.75	451.35	17,093
22 Feb 24	450.25000 +17.35	450.85	440.20	441.00	17,232
21 Feb 24	432.89999 -1.75	435.75	428.30	434.30	10,157
20 Feb 24	434.64999 -9.95	439.20	431.00	439.00	33,196
19 Feb 24	444.60001 +3.55	444.80	438.20	439.90	12,703
16 Feb 24	441.04999 -9.95	454.00	436.30	452.30	27,748
15 Feb 24	451.00000 +14.70	451.00	438.50	443.00	16,918
14 Feb 24	436.29999 +1.20	440.00	432.45	432.50	15,127
13 Feb 24	435.10001 -8.70	437.20	424.90	434.85	30,817
12 Feb 24	443.79999 +8.30	444.10	433.20	433.20	15,052
09 Feb 24	435.50000 -1.30	440.70	434.40	436.85	16,649
08 Feb 24	436.79999 +2.05	437.25	432.60	436.90	9,759
07 Feb 24	434.75000 +7.85	436.90	419.05	419.90	18,474
06 Feb 24	426.89999 -2.95	435.00	423.05	428.80	22,516
05 Feb 24	429.85001 -12.10	442.35	428.90	437.65	38,415
02 Feb 24	441.95001 +76.85	444.00	417.65	420.00	93,321
01 Feb 24	365.10001 +1.90	370.00	363.70	364.45	13,447
31 Jan 24	363.20001 -8.65	364.45	356.80	361.65	24,925
30 Jan 24	371.85001 +2.40	375.00	369.60	372.40	18,689
29 Jan 24	369.45001 +4.65	370.65	364.00	365.00	11,750
26 Jan 24	364.79999 +1.75	364.80	358.95	359.90	9,889
25 Jan 24	363.04999 +3.15	364.75	355.50	360.40	20,819
24 Jan 24	359.89999 +4.35	361.60	355.10	358.30	16,322
23 Jan 24	355.54999 +1.40	358.50	349.75	351.05	12,748
22 Jan 24	354.14999 +3.95	357.95	352.55	354.20	24,041
19 Jan 24	350.20001 +3.70	351.65	347.50	347.70	15,224
18 Jan 24	346.50000 +8.95	346.60	338.25	339.05	18,271
17 Jan 24	337.54999 -2.65	337.70	330.55	334.10	12,475
16 Jan 24	340.20001 -2.50	345.00	338.85	340.60	11,928
15 Jan 24	342.70001 +0.30	344.90	342.20	343.05	7,287
12 Jan 24	342.39999 +9.95	343.60	334.80	336.25	8,943
11 Jan 24	332.45001 -4.10	340.45	331.90	339.75	23,494
10 Jan 24	336.54999 +8.30	336.55	326.85	327.80	15,004
09 Jan 24	328.25000 +5.05	329.30	324.95	326.20	10,251
08 Jan 24	323.20001 +2.35	325.00	319.80	321.50	17,270
05 Jan 24	320.85001 +4.45	321.90	315.05	316.20	14,779
04 Jan 24	316.39999 -0.50	316.45	313.95	315.05	10,231
03 Jan 24	316.89999 +2.65	317.80	312.95	315.35	16,230
02 Jan 24	314.25000 -10.20	322.05	310.65	321.50	13,274
29 Dec 23	324.45001 -0.30	325.50	323.50	324.10	6,792
28 Dec 23	324.75000 +3.40	325.80	321.95	321.95	12,628
27 Dec 23	321.35001 +0.60	324.00	320.15	321.15	9,032
22 Dec 23	320.75000 +0.55	323.35	319.00	319.00	6,677
21 Dec 23	320.20001 -1.55	324.05	319.15	320.00	12,312
20 Dec 23	321.75000 +2.35	323.50	316.60	320.00	12,054
19 Dec 23	319.39999 +3.80	322.10	314.30	314.95	14,703
18 Dec 23	315.60001 +6.80	315.90	305.45	306.65	14,548
15 Dec 23	308.79999 +7.00	310.20	302.65	303.05	14,750
14 Dec 23	301.79999 -8.10	309.15	299.70	308.80	11,050
13 Dec 23	309.89999 +4.70	313.70	308.35	309.85	12,158
12 Dec 23	305.20001 +6.50	307.10	299.85	301.55	8,566
11 Dec 23	298.70001 -7.40	309.00	298.05	308.55	15,160
08 Dec 23	306.10001 +4.00	307.50	300.25	301.55	10,374
07 Dec 23	302.10001 +5.80	302.10	293.75	294.25	9,379
06 Dec 23	296.29999 +2.40	298.20	294.55	296.70	11,280
05 Dec 23	293.89999 +1.85	297.15	292.00	293.80	9,720
04 Dec 23	292.04999 -4.70	298.10	289.65	297.10	11,955
01 Dec 23	296.75000 +0.40	300.85	296.00	299.10	9,153
30 Nov 23	296.35001 -5.60	305.70	295.80	303.70	9,172
29 Nov 23	301.95001 -3.65	310.70	301.95	308.00	9,351
28 Nov 23	305.60001 -4.60	306.40	302.95	305.00	10,946
27 Nov 23	310.20001 +1.30	310.55	306.80	308.15	9,431
24 Nov 23	308.89999 -5.05	313.90	308.05	313.25	6,619
23 Nov 23	313.95001 +0.45	314.60	313.05	313.10	2,749
22 Nov 23	313.50000 +5.35	315.55	307.75	308.05	10,266
21 Nov 23	308.14999 -2.00	310.85	307.10	310.05	5,310
20 Nov 23	310.14999 +3.65	312.50	306.00	306.70	10,553
17 Nov 23	306.50000 +3.05	308.55	303.15	307.65	8,073
16 Nov 23	303.45001 -5.80	307.20	300.50	306.50	10,146
15 Nov 23	309.25000 +0.90	313.65	307.35	310.40	14,586
14 Nov 23	308.35001 -2.10	312.00	307.05	307.50	14,983
13 Nov 23	310.45001 +4.50	311.00	305.20	305.20	9,082
10 Nov 23	305.95001 +5.15	307.35	296.90	299.50	11,251
09 Nov 23	300.79999 +4.50	301.15	298.00	298.70	5,524
08 Nov 23	296.29999 -2.95	299.50	294.55	297.45	8,727
07 Nov 23	299.25000 +4.20	300.20	294.00	294.00	6,605
06 Nov 23	295.04999 +3.30	296.45	292.75	293.15	6,820
03 Nov 23	291.75000 +0.05	293.80	290.30	292.65	8,290
02 Nov 23	291.70001 +0.95	299.00	290.15	296.05	17,384
01 Nov 23	290.75000 +5.90	292.25	283.90	285.25	11,449
31 Oct 23	284.85001 -0.60	286.35	280.00	283.30	10,468
30 Oct 23	285.45001 +5.10	291.25	281.35	282.95	24,630
27 Oct 23	280.35001 +6.85	282.60	274.80	275.30	21,063
26 Oct 23	273.50000 -15.95	282.60	264.95	274.00	54,620
25 Oct 23	289.45001 -7.85	295.05	286.45	292.35	19,316
24 Oct 23	297.29999 +1.75	300.25	296.50	296.55	11,545
23 Oct 23	295.54999 +4.60	295.55	288.45	292.30	12,453
20 Oct 23	290.95001 -9.05	298.10	289.80	294.40	17,265
19 Oct 23	300.00000 -3.95	304.05	298.35	300.45	15,118
18 Oct 23	303.95001 -2.00	308.35	302.20	304.35	8,945
17 Oct 23	305.95001 +2.65	306.35	301.00	304.55	12,163
16 Oct 23	303.29999 +0.35	303.60	297.55	299.50	11,410
13 Oct 23	302.95001 -7.35	308.30	302.25	306.65	14,464
12 Oct 23	310.29999 +3.25	312.80	308.70	309.20	7,850
11 Oct 23	307.04999 +2.15	309.35	302.60	303.25	11,147
10 Oct 23	304.89999 +4.20	304.90	300.05	300.80	13,226
09 Oct 23	300.70001 +8.15	303.30	295.30	295.50	31,897
06 Oct 23	292.54999 +7.00	292.55	285.35	288.30	8,236
05 Oct 23	285.54999 -3.60	291.40	284.90	290.00	6,739
04 Oct 23	289.14999 +2.15	289.80	283.85	285.05	9,748
03 Oct 23	287.00000 -4.45	294.80	286.60	293.40	7,457
02 Oct 23	291.45001 +2.55	292.10	285.40	286.80	10,358
29 Sep 23	288.89999 +1.30	293.40	287.60	288.45	11,824
28 Sep 23	287.60001 +2.35	288.50	281.60	285.40	12,064
27 Sep 23	285.25000 +2.60	286.15	283.20	283.20	9,537
26 Sep 23	282.64999 -0.25	283.70	279.60	282.10	6,401
25 Sep 23	282.89999 -0.70	283.15	277.60	282.55	8,858
22 Sep 23	283.60001 +5.50	286.25	277.80	277.85	7,639
21 Sep 23	278.10001 -5.45	280.45	274.85	279.50	11,671
20 Sep 23	283.54999 +1.15	287.30	283.45	285.15	5,324
19 Sep 23	282.39999 -1.00	284.55	280.75	282.25	3,796
18 Sep 23	283.39999 -1.10	283.45	279.30	282.00	10,005
15 Sep 23	284.50000 -6.95	294.05	284.05	292.70	16,445
14 Sep 23	291.45001 +7.35	291.75	284.50	284.50	9,877
13 Sep 23	284.10001 +2.10	285.05	280.05	280.40	6,312
12 Sep 23	282.00000 -1.60	288.05	280.90	287.65	14,040
11 Sep 23	283.60001 +1.85	285.15	278.50	278.65	12,942
08 Sep 23	281.75000 -2.20	284.60	278.70	281.05	10,565
07 Sep 23	283.95001 +3.80	286.75	277.15	277.60	16,421
06 Sep 23	280.14999 +1.40	282.70	276.75	278.05	15,635
05 Sep 23	278.75000 +3.75	281.20	273.75	273.75	9,318
04 Sep 23	275.00000 -0.40	277.00	272.35	275.45	4,583
01 Sep 23	275.39999 -0.35	277.10	272.45	272.95	7,882
31 Aug 23	275.75000 +5.80	277.45	270.05	270.05	5,553
30 Aug 23	269.95001 -2.90	274.85	269.30	274.85	7,682
29 Aug 23	272.85001 +7.40	272.85	267.40	268.50	8,524
28 Aug 23	265.45001 +6.10	269.45	264.20	264.20	7,385
25 Aug 23	259.35001 -7.80	266.65	256.40	265.00	12,184
24 Aug 23	267.14999 -5.10	277.45	267.15	276.65	14,464
23 Aug 23	272.25000 +5.35	272.55	265.35	265.85	15,695
22 Aug 23	266.89999 +3.55	270.05	266.05	266.35	15,872
21 Aug 23	263.35001 +7.45	264.35	259.00	259.05	16,693
18 Aug 23	255.89999 -12.90	262.25	252.45	261.60	45,060
17 Aug 23	268.79999 -5.00	271.20	266.85	269.00	18,621
16 Aug 23	273.79999 -3.70	277.10	273.00	275.70	9,239
15 Aug 23	277.50000 +0.00	281.25	276.05	281.15	10,627
14 Aug 23	277.50000 +3.10	278.80	274.45	274.55	12,714
11 Aug 23	274.39999 -6.10	278.15	274.40	277.85	11,892
10 Aug 23	280.50000 +3.40	282.80	277.90	278.00	12,894
09 Aug 23	277.10001 -6.70	286.45	275.90	285.95	14,787
08 Aug 23	283.79999 +0.20	290.00	283.70	286.15	13,136
07 Aug 23	283.60001 -1.20	287.35	282.30	284.40	11,745
04 Aug 23	284.79999 -2.70	288.65	284.00	287.50	12,958
03 Aug 23	287.50000 +1.15	289.05	283.00	286.05	16,963
02 Aug 23	286.35001 -7.20	291.30	285.95	290.00	17,665
01 Aug 23	293.54999 +1.95	294.00	287.00	291.30	21,186
31 Jul 23	291.60001 -2.65	295.00	291.60	294.50	19,109
28 Jul 23	294.25000 +3.05	295.45	285.80	286.50	19,899
27 Jul 23	291.20001 +24.20	297.10	287.45	288.05	53,862
26 Jul 23	267.00000 +1.55	272.60	263.95	271.75	14,581
25 Jul 23	265.45001 +3.30	270.00	263.10	263.75	14,596
24 Jul 23	262.14999 -5.55	267.70	261.95	264.40	14,447
21 Jul 23	267.70001 -8.60	274.25	266.95	270.60	24,409
20 Jul 23	276.29999 -7.30	282.05	274.80	279.35	16,919
19 Jul 23	283.60001 +8.10	284.05	277.00	278.25	23,982
18 Jul 23	275.50000 +2.25	277.25	274.30	275.55	17,523
17 Jul 23	273.25000 -5.85	276.65	271.15	275.25	42,594
14 Jul 23	279.10001 -0.10	280.20	276.20	279.95	20,399
13 Jul 23	279.20001 +3.40	282.65	277.75	279.80	47,027
12 Jul 23	275.79999 +5.25	277.80	270.75	271.30	25,698
11 Jul 23	270.54999 +5.60	271.25	266.10	268.45	18,666
10 Jul 23	264.95001 -1.35	271.90	263.10	264.30	27,184
07 Jul 23	266.29999 -4.05	270.00	264.80	267.20	20,165
06 Jul 23	270.35001 -0.80	275.90	269.35	274.60	43,439
05 Jul 23	271.14999 +7.05	274.05	260.85	262.80	23,089
04 Jul 23	264.10001 +2.30	264.25	261.30	261.70	5,129
03 Jul 23	261.79999 -1.35	265.80	261.30	264.95	18,445
30 Jun 23	263.14999 +2.75	264.60	259.10	259.90	10,234
29 Jun 23	260.39999 -1.90	263.55	259.20	262.20	11,483
28 Jun 23	262.29999 +1.45	265.00	259.75	261.60	14,189
27 Jun 23	260.85001 +0.50	260.85	255.10	256.05	20,880
26 Jun 23	260.35001 +0.50	266.00	258.20	265.00	22,168
23 Jun 23	259.85001 +4.00	261.35	256.25	259.10	17,329
22 Jun 23	255.85001 +0.85	258.30	253.20	254.10	21,981
21 Jun 23	255.00000 -2.00	260.30	254.25	259.90	16,286
20 Jun 23	257.00000 +1.20	257.90	253.65	256.00	21,976
19 Jun 23	255.80000 -5.20	257.70	255.55	257.60	11,111
16 Jun 23	261.00000 +7.00	261.00	255.95	256.95	21,087
15 Jun 23	254.00000 +2.10	254.00	248.60	252.75	16,133
14 Jun 23	251.89999 -1.20	253.40	249.70	250.70	24,418
13 Jun 23	253.10001 +3.35	254.85	250.75	253.55	18,206
12 Jun 23	249.75000 +2.55	250.15	246.65	248.05	15,889
09 Jun 23	247.20000 -0.75	248.50	243.35	245.45	13,255
08 Jun 23	247.95000 -4.25	248.00	241.25	243.75	31,648
07 Jun 23	252.20000 -5.05	255.15	251.60	253.65	19,905
06 Jun 23	257.25000 +0.50	258.75	252.70	253.75	12,048
05 Jun 23	256.75000 +2.20	257.05	252.30	253.55	17,360
02 Jun 23	254.55000 +4.65	255.90	252.35	254.20	20,200
01 Jun 23	249.89999 +3.65	253.25	246.75	247.85	18,760
31 May 23	246.25000 -0.30	247.65	242.00	244.50	14,982
30 May 23	246.55000 +0.50	250.50	245.00	247.15	39,758
29 May 23	246.05000 +5.05	247.90	245.65	246.05	19,339
26 May 23	241.00000 +4.15	241.20	234.40	235.45	19,309
25 May 23	236.85001 +7.25	236.95	231.50	233.25	18,530
24 May 23	229.60001 -2.40	230.00	226.80	228.95	20,087
23 May 23	232.00000 -0.50	232.45	228.90	230.35	23,587
22 May 23	232.50000 +6.90	234.05	223.30	227.35	34,738
19 May 23	225.60001 +1.00	230.25	225.60	229.25	19,690
18 May 23	224.60001 +1.60	226.50	222.95	224.00	20,219
17 May 23	223.00000 +3.80	223.00	219.00	219.95	15,470
16 May 23	219.20000 -0.10	220.50	216.90	219.95	15,902
15 May 23	219.30000 +4.35	219.30	213.85	215.20	17,936
12 May 23	214.95000 -2.80	218.85	214.40	217.50	18,637
11 May 23	217.75000 +5.00	217.75	212.60	213.00	15,844
10 May 23	212.75000 +0.30	215.80	210.60	212.95	16,216
09 May 23	212.45000 +1.70	214.05	210.65	211.80	9,928
08 May 23	210.75000 +1.10	211.25	208.50	210.75	16,144
05 May 23	209.64999 -6.10	214.40	208.95	213.15	18,498
04 May 23	215.75000 -1.95	216.05	212.90	214.55	15,920
03 May 23	217.70000 -1.10	218.05	215.65	216.55	12,447
02 May 23	218.80000 +3.85	223.60	217.95	220.95	35,613
28 Apr 23	214.95000 -2.05	218.30	213.70	215.80	27,056
27 Apr 23	217.00000 +24.40	220.05	210.00	210.65	101,640
26 Apr 23	192.60001 +1.28	193.48	188.90	193.48	26,281
25 Apr 23	191.32001 -0.70	192.84	189.96	192.34	13,499
24 Apr 23	192.02000 -1.64	195.02	191.00	193.16	15,038
21 Apr 23	193.66000 -2.32	194.62	190.94	194.62	25,244
20 Apr 23	195.98000 -0.36	196.70	193.36	195.14	17,903
19 Apr 23	196.34000 -2.48	198.42	194.66	198.36	11,850
18 Apr 23	198.82001 -0.90	201.35	197.28	200.00	16,455
17 Apr 23	199.72000 -0.78	203.00	199.70	203.00	20,032
14 Apr 23	200.50000 +3.06	201.55	197.10	197.98	15,803
13 Apr 23	197.44000 +2.20	198.64	194.24	195.24	12,162
12 Apr 23	195.24001 -1.56	197.40	193.78	194.62	14,615
11 Apr 23	196.80000 +2.52	198.96	195.68	197.48	20,973
06 Apr 23	194.28000 +0.56	194.60	191.66	192.30	13,443
05 Apr 23	193.72000 -2.38	197.20	193.14	195.88	11,706
04 Apr 23	196.10001 +2.64	197.30	194.14	194.60	19,448
03 Apr 23	193.46001 +0.06	194.72	191.84	194.68	20,093
31 Mar 23	193.39999 +3.28	193.52	189.76	190.20	18,665
30 Mar 23	190.12000 +1.92	190.22	186.00	189.14	26,209
29 Mar 23	188.20000 +3.72	188.22	186.18	186.18	12,560
28 Mar 23	184.48000 -4.12	187.96	183.36	187.96	24,583
27 Mar 23	188.60001 -0.90	192.12	188.00	192.12	24,674
24 Mar 23	189.50000 -0.26	192.60	188.92	189.74	28,005
23 Mar 23	189.75999 +1.28	190.70	185.42	185.48	13,511
22 Mar 23	188.48000 +1.92	189.82	186.64	188.78	13,085
21 Mar 23	186.56000 +4.20	189.20	183.92	187.92	21,342
20 Mar 23	182.36000 -4.46	185.76	180.80	182.80	29,496
17 Mar 23	186.82001 -2.42	191.58	186.18	190.50	24,703
16 Mar 23	189.24001 +5.46	190.54	185.46	190.44	46,127
15 Mar 23	183.78000 +4.62	186.28	177.88	180.30	58,083
14 Mar 23	179.16000 +9.94	180.12	168.40	169.00	32,271
13 Mar 23	169.22000 -4.06	173.12	163.88	171.74	51,054
10 Mar 23	173.28000 -2.58	173.28	168.68	170.52	18,702
09 Mar 23	175.86000 +2.80	178.44	172.86	173.84	19,962
08 Mar 23	173.06000 -2.82	176.00	172.00	174.88	11,745
07 Mar 23	175.88000 +0.38	178.42	174.26	174.26	23,844
06 Mar 23	175.50000 +2.42	177.70	173.14	175.26	20,512
03 Mar 23	173.08000 +10.06	173.10	163.40	164.28	20,676
02 Mar 23	163.02000 -2.34	164.14	160.16	161.84	13,961
01 Mar 23	165.36000 +0.36	166.44	162.92	164.92	16,982
28 Feb 23	165.00000 +4.36	165.80	158.38	158.98	25,547
27 Feb 23	160.64000 +1.00	163.18	160.34	161.72	15,895
24 Feb 23	159.64000 -0.98	162.44	159.02	162.44	7,118
23 Feb 23	160.62000 -0.98	163.60	160.50	162.12	10,733
22 Feb 23	161.60001 -1.20	162.62	159.64	161.66	14,985
21 Feb 23	162.80000 -2.90	166.96	162.58	165.02	22,504
20 Feb 23	165.70000 +5.54	166.88	164.60	164.62	14,911
17 Feb 23	160.16000 -3.40	161.72	159.78	160.02	16,155
16 Feb 23	163.56000 -2.32	166.60	161.06	165.94	17,942
15 Feb 23	165.88000 -0.58	168.00	164.40	166.22	17,426
14 Feb 23	166.46001 -0.96	168.32	164.32	168.00	19,496
13 Feb 23	167.42000 +2.28	168.62	163.48	163.70	38,024
10 Feb 23	165.14000 -4.40	166.84	162.98	165.04	30,126
09 Feb 23	169.53999 -2.20	173.74	168.64	171.76	30,355
08 Feb 23	171.74001 -5.62	179.48	170.68	179.48	22,417
07 Feb 23	177.36000 +2.56	177.36	172.50	174.48	18,631
06 Feb 23	174.80000 -4.08	177.22	171.28	172.22	20,000
03 Feb 23	178.88000 +5.38	181.00	167.18	168.14	57,556
02 Feb 23	173.50000 +37.36	176.40	163.86	165.40	185,690
01 Feb 23	136.14000 -0.16	137.38	134.40	135.82	28,655
31 Jan 23	136.30000 -0.42	137.86	134.98	135.20	23,478
30 Jan 23	136.72000 -2.50	138.80	135.22	138.80	18,076
27 Jan 23	139.22000 +5.70	140.00	134.02	134.02	35,190
26 Jan 23	133.52000 +3.22	133.52	130.14	130.32	11,325
25 Jan 23	130.30000 -2.06	131.80	128.92	131.80	16,597
24 Jan 23	132.36000 +1.20	133.68	129.90	131.28	30,397
23 Jan 23	131.16000 +3.72	131.76	127.12	127.90	32,049
20 Jan 23	127.44000 +2.78	127.72	124.84	125.88	18,689
19 Jan 23	124.66000 +1.10	125.74	121.30	123.08	16,945
18 Jan 23	123.56000 -1.34	126.32	123.56	125.48	15,144
17 Jan 23	124.90000 -0.94	126.08	124.00	126.02	22,065
16 Jan 23	125.84000 +0.46	126.60	125.20	126.60	11,693
13 Jan 23	125.38000 -0.22	126.56	124.58	125.52	17,664
12 Jan 23	125.60000 +2.14	125.60	121.60	123.52	22,361
11 Jan 23	123.46000 +1.00	124.08	121.50	124.08	24,845
10 Jan 23	122.46000 +0.42	122.84	118.50	120.78	10,494
09 Jan 23	122.04000 +0.48	123.30	121.26	122.36	15,464
06 Jan 23	121.56000 +1.78	123.18	119.68	120.50	20,598
05 Jan 23	119.78000 -1.42	120.32	118.36	119.76	18,730
04 Jan 23	121.20000 +3.76	121.42	118.00	118.14	28,704
03 Jan 23	117.44000 +2.18	119.40	114.00	115.02	27,473
02 Jan 23	115.26000 +4.04	115.30	113.58	113.60	13,926
30 Dec 22	111.22000 -0.98	112.04	111.14	111.64	9,336
29 Dec 22	112.20000 +2.62	112.58	108.68	109.24	14,133
28 Dec 22	109.58000 -1.28	110.62	109.22	109.64	13,685
27 Dec 22	110.86000 +0.82	112.02	109.20	111.42	20,586
23 Dec 22	110.04000 +0.12	111.34	109.00	110.78	11,975
22 Dec 22	109.92000 -2.72	113.18	109.44	112.98	18,028
21 Dec 22	112.64000 +4.44	112.80	109.14	110.78	16,860
20 Dec 22	108.20000 -1.06	109.32	105.98	106.48	18,542
19 Dec 22	109.26000 -4.70	113.62	108.96	112.92	38,263
16 Dec 22	113.96000 +4.90	115.60	107.46	108.74	43,981
15 Dec 22	109.06000 -6.92	113.20	108.80	113.02	29,214
14 Dec 22	115.98000 +1.44	116.24	112.26	113.42	19,377
13 Dec 22	114.54000 +6.48	115.58	108.06	109.18	49,985
12 Dec 22	108.06000 -2.66	110.26	107.42	110.02	14,433
09 Dec 22	110.72000 +0.94	110.90	108.40	109.90	19,858
08 Dec 22	109.78000 +1.58	111.18	108.02	108.02	21,079
07 Dec 22	108.20000 -1.98	109.58	106.76	108.88	28,240
06 Dec 22	110.18000 -5.98	116.84	109.10	116.06	36,461
05 Dec 22	116.16000 +0.02	118.20	115.32	117.08	32,174
02 Dec 22	116.14000 +2.02	116.64	111.52	113.74	50,965
01 Dec 22	114.12000 +5.74	115.06	112.28	113.04	38,387
30 Nov 22	108.38000 +3.20	109.56	105.38	105.56	19,040
29 Nov 22	105.18000 -0.08	107.22	104.82	105.28	15,964
28 Nov 22	105.26000 -1.84	107.12	104.94	106.96	17,143
25 Nov 22	107.10000 -1.60	108.34	107.00	108.34	20,419
24 Nov 22	108.70000 +0.88	109.06	107.74	107.98	13,115
23 Nov 22	107.82000 +0.94	108.96	107.70	107.70	26,801
22 Nov 22	106.88000 -1.14	108.00	105.72	107.02	22,242
21 Nov 22	108.02000 -0.16	109.30	107.02	108.28	20,001
18 Nov 22	108.18000 +0.06	110.42	106.84	107.72	21,384
17 Nov 22	108.12000 -0.86	109.82	106.48	109.52	35,201
16 Nov 22	108.98000 -3.84	113.00	108.40	112.96	21,862
15 Nov 22	112.82000 +2.18	113.64	109.68	110.88	31,503
14 Nov 22	110.64000 +2.88	111.50	107.58	109.08	24,236
11 Nov 22	107.76000 -0.08	110.22	105.92	110.02	59,313
10 Nov 22	107.84000 +4.62	107.84	100.72	101.80	94,773
09 Nov 22	103.22000 +7.58	103.74	95.40	95.83	151,757
08 Nov 22	95.64000 -0.66	97.00	94.48	96.46	49,020
07 Nov 22	96.30000 +6.20	96.84	91.14	91.29	140,866
04 Nov 22	90.10000 -1.47	92.27	89.27	91.61	55,251
03 Nov 22	91.57000 -2.63	93.30	90.62	92.54	56,490
02 Nov 22	94.20000 -1.80	96.47	93.76	96.10	30,535
01 Nov 22	96.00000 +0.60	96.45	94.44	94.50	52,150
31 Oct 22	95.40000 -3.58	100.16	95.10	99.44	89,473
28 Oct 22	98.98000 -2.32	101.12	97.38	98.01	133,389
27 Oct 22	101.30000 -32.56	105.42	97.50	104.96	340,063
26 Oct 22	133.86000 -1.66	134.66	130.56	133.26	26,561
25 Oct 22	135.52000 +3.46	135.78	130.54	131.78	27,836
24 Oct 22	132.06000 +2.26	133.42	126.50	132.54	40,697
21 Oct 22	129.80000 -8.62	131.92	128.26	129.96	35,970
20 Oct 22	138.42000 +0.42	139.00	134.64	136.00	15,950
19 Oct 22	138.00000 +3.54	139.64	134.80	136.04	26,625
18 Oct 22	134.46001 -0.58	139.44	134.24	138.50	14,834
17 Oct 22	135.03999 +3.64	135.04	130.44	130.98	25,021
14 Oct 22	131.39999 -0.08	135.54	131.00	133.82	24,667
13 Oct 22	131.48000 -0.30	132.68	126.90	131.86	23,989
12 Oct 22	131.78000 -1.98	134.28	131.00	133.08	22,356
11 Oct 22	133.75999 -4.22	136.50	130.90	135.78	24,007
10 Oct 22	137.98000 +0.16	139.90	135.88	135.88	8,822
07 Oct 22	137.82001 -5.44	142.90	137.82	141.08	30,105
06 Oct 22	143.25999 +5.60	143.52	138.66	140.60	16,853
05 Oct 22	137.66000 -3.68	141.00	136.88	140.26	16,464
04 Oct 22	141.34000 +1.78	143.28	140.96	142.32	16,080
03 Oct 22	139.56000 -3.52	141.66	137.64	138.84	14,799
30 Sep 22	143.08000 +2.24	143.78	139.08	139.64	29,006
29 Sep 22	140.84000 -3.18	144.86	139.46	144.86	10,152
28 Sep 22	144.02000 +1.32	144.54	138.40	139.52	24,904
27 Sep 22	142.70000 -1.30	144.56	142.50	142.80	17,701
26 Sep 22	144.00000 -1.36	147.04	143.58	144.14	23,091
23 Sep 22	145.36000 +1.22	146.16	143.14	144.78	27,514
22 Sep 22	144.14000 -2.44	145.62	143.30	143.54	16,492
21 Sep 22	146.58000 -1.52	148.26	145.48	147.76	9,544
20 Sep 22	148.10001 +2.28	148.42	146.10	147.80	11,469
19 Sep 22	145.82001 -0.04	147.76	144.78	145.84	8,652
16 Sep 22	145.86000 -4.60	149.24	145.52	148.70	16,322
15 Sep 22	150.46001 -0.26	154.00	149.42	152.60	14,814
14 Sep 22	150.72000 -5.34	154.88	149.52	154.76	18,375
13 Sep 22	156.06000 -10.20	167.44	155.40	167.30	19,664
12 Sep 22	166.25999 -1.30	169.18	164.60	167.18	9,057
09 Sep 22	167.56000 +5.90	167.68	161.38	162.10	10,944
08 Sep 22	161.66000 +2.28	162.52	158.78	160.50	5,893
07 Sep 22	159.38000 -1.16	161.00	158.22	159.20	14,258
06 Sep 22	160.53999 -0.18	163.24	159.48	162.18	12,420
05 Sep 22	160.72000 -3.86	162.20	160.56	161.74	9,274
02 Sep 22	164.58000 +1.34	167.74	163.44	165.16	16,103
01 Sep 22	163.24001 +0.58	167.42	160.78	160.92	20,379
31 Aug 22	162.66000 +5.58	166.90	156.88	158.26	32,033
30 Aug 22	157.08000 -3.12	161.28	156.78	160.44	20,058
29 Aug 22	160.20000 -3.62	162.62	159.70	160.40	14,836
26 Aug 22	163.82001 -3.46	169.72	163.28	169.02	19,154
25 Aug 22	167.28000 +3.08	168.34	164.52	164.94	12,875
24 Aug 22	164.20000 +1.82	164.70	161.06	161.98	15,304
23 Aug 22	162.38000 -2.02	165.34	162.06	163.90	17,158
22 Aug 22	164.39999 -2.50	166.78	162.80	165.52	12,559
19 Aug 22	166.89999 -6.20	172.30	166.90	171.72	12,221
18 Aug 22	173.10001 +1.38	173.10	169.90	171.80	15,111
17 Aug 22	171.72000 -4.20	177.32	171.72	176.54	13,924
16 Aug 22	175.92000 -1.20	178.58	173.84	178.28	12,744
15 Aug 22	177.12000 +1.22	177.84	174.90	175.90	17,821
12 Aug 22	175.89999 +2.96	176.46	172.52	173.18	21,390
11 Aug 22	172.94000 +0.60	176.66	171.78	174.14	23,542
10 Aug 22	172.34000 +8.28	174.00	164.24	164.42	28,061
09 Aug 22	164.06000 -4.66	168.12	163.06	167.82	14,613
08 Aug 22	168.72000 +3.68	172.60	163.84	165.10	22,876
05 Aug 22	165.03999 +0.86	168.36	164.08	167.00	15,085
04 Aug 22	164.17999 -2.20	168.86	163.70	166.00	19,561
03 Aug 22	166.38000 +9.30	166.42	156.74	158.02	29,886
02 Aug 22	157.08000 -2.24	158.00	153.98	155.40	41,431
01 Aug 22	159.32001 +6.52	159.34	151.56	155.00	32,486
29 Jul 22	152.80000 -4.48	158.94	152.26	158.30	43,122
28 Jul 22	157.28000 -7.86	161.28	152.72	158.50	41,310
27 Jul 22	165.14000 +5.38	165.18	159.62	162.00	27,188
26 Jul 22	159.75999 -4.12	164.52	159.64	162.38	17,409
25 Jul 22	163.88000 -2.72	166.52	162.92	166.30	17,226
22 Jul 22	166.60001 -12.94	174.12	166.60	171.50	32,992
21 Jul 22	179.53999 +2.18	179.88	175.94	178.00	28,669
20 Jul 22	177.36000 +7.80	177.36	171.16	171.16	36,562
19 Jul 22	169.56000 +3.36	169.56	163.24	164.50	17,819
18 Jul 22	166.20000 +4.08	166.42	163.52	164.40	25,647
15 Jul 22	162.12000 +4.12	162.34	157.12	158.76	21,782
14 Jul 22	158.00000 -3.98	162.72	158.00	162.06	23,123
13 Jul 22	161.98000 -1.04	163.90	159.30	163.90	24,940
12 Jul 22	163.02000 +0.80	164.70	160.60	160.60	12,962
11 Jul 22	162.22000 -6.82	167.98	161.32	166.80	30,730
08 Jul 22	169.03999 +1.60	169.82	166.08	168.20	25,086
07 Jul 22	167.44000 +3.44	168.06	164.78	166.86	21,875
06 Jul 22	164.00000 +6.06	165.72	162.50	163.20	35,682
05 Jul 22	157.94000 +3.08	158.80	153.06	153.74	34,821
04 Jul 22	154.86000 +3.76	154.86	151.10	152.90	14,278
01 Jul 22	151.10001 -4.42	154.84	149.36	152.80	30,942
30 Jun 22	155.52000 -0.78	157.10	152.18	154.20	16,775
29 Jun 22	156.30000 -2.26	158.20	152.30	152.90	33,221
28 Jun 22	158.56000 -1.32	162.56	158.56	161.30	14,295
27 Jun 22	159.88000 +0.74	163.30	158.98	161.78	38,124
24 Jun 22	159.14000 +8.26	160.18	151.86	152.66	32,095
23 Jun 22	150.88000 +0.58	151.38	146.54	147.40	48,130
22 Jun 22	150.30000 -5.06	152.04	145.74	149.60	55,545
21 Jun 22	155.36000 -0.64	158.80	155.36	157.86	29,589
20 Jun 22	156.00000 +0.38	157.62	155.52	156.26	25,361
17 Jun 22	155.62000 +2.16	156.44	153.16	153.70	35,718
16 Jun 22	153.46001 -5.82	160.76	152.60	160.70	40,330
15 Jun 22	159.28000 +2.74	161.68	156.60	157.90	29,597
14 Jun 22	156.53999 -4.20	160.98	154.90	160.94	36,086
13 Jun 22	160.74001 -6.84	165.00	159.88	164.14	40,041
10 Jun 22	167.58000 -14.00	175.80	167.58	174.50	72,640
09 Jun 22	181.58000 -5.66	186.18	180.84	184.40	30,203
08 Jun 22	187.24001 +5.84	187.76	180.90	181.60	21,086
07 Jun 22	181.39999 +2.58	183.56	179.30	180.20	14,674
06 Jun 22	178.82001 +0.20	181.60	178.24	179.46	19,820
03 Jun 22	178.62000 -2.36	185.56	178.00	185.02	31,304
02 Jun 22	180.98000 -0.08	181.50	175.34	178.06	34,725
01 Jun 22	181.06000 -0.96	186.00	180.04	181.14	18,148
31 May 22	182.02000 -0.66	183.00	179.56	182.02	23,733
30 May 22	182.67999 +2.22	184.96	182.20	183.62	20,114
27 May 22	180.46001 +4.70	181.22	177.00	177.46	29,701
26 May 22	175.75999 +5.34	176.42	170.52	170.92	41,796
25 May 22	170.42000 +4.20	171.56	168.20	170.72	53,272
24 May 22	166.22000 -17.14	172.46	164.52	171.14	84,082
23 May 22	183.36000 +0.24	185.12	179.82	184.94	29,058
20 May 22	183.12000 -0.12	186.98	182.00	182.76	32,931
19 May 22	183.24001 -3.04	184.00	179.64	182.26	48,377
18 May 22	186.28000 -6.08	192.28	186.28	192.28	21,370
17 May 22	192.36000 +0.74	195.28	190.46	192.90	34,616
16 May 22	191.62000 +1.76	193.54	188.26	189.68	29,766
13 May 22	189.86000 +3.88	190.54	184.96	185.82	43,793
12 May 22	185.98000 +0.90	189.24	177.76	178.96	65,592
11 May 22	185.08000 -0.64	190.22	183.60	188.44	56,561
10 May 22	185.72000 -1.42	192.00	184.46	189.02	35,572
09 May 22	187.14000 -8.16	193.18	186.44	192.70	48,878
06 May 22	195.30000 -4.18	198.90	190.30	198.40	41,865
05 May 22	199.48000 +3.08	209.50	198.38	208.80	59,740
04 May 22	196.39999 -3.80	202.30	196.32	202.25	23,265
03 May 22	200.20000 +2.98	202.30	197.50	200.95	86,570
02 May 22	197.22000 +0.08	200.00	189.16	192.58	57,235
29 Apr 22	197.14000 +5.92	201.25	191.26	191.26	66,213
28 Apr 22	191.22000 +22.42	198.00	184.50	195.76	180,512
27 Apr 22	168.80000 +0.08	171.68	164.24	169.58	110,537
26 Apr 22	168.72000 -2.16	175.00	168.54	174.48	34,130
25 Apr 22	170.88000 -1.62	174.50	168.70	170.00	61,798
22 Apr 22	172.50000 -5.50	178.26	171.88	175.00	64,008
21 Apr 22	178.00000 -7.24	186.98	178.00	185.30	45,876
20 Apr 22	185.24001 -15.31	201.25	185.24	197.98	100,002
19 Apr 22	200.55000 +2.51	200.55	193.80	197.26	39,084
14 Apr 22	198.03999 -0.80	199.00	196.96	198.02	33,244
13 Apr 22	198.84000 -2.56	200.55	195.02	199.98	70,134
12 Apr 22	201.39999 +1.46	203.75	197.44	198.24	36,850
11 Apr 22	199.94000 -5.01	203.70	197.94	202.95	30,360
08 Apr 22	204.95000 +2.50	207.35	203.00	205.55	22,728
07 Apr 22	202.45000 -1.95	207.60	202.30	204.70	23,077
06 Apr 22	204.39999 -8.85	214.25	203.80	213.00	41,241
05 Apr 22	213.25000 +2.25	216.00	211.00	213.60	37,203
04 Apr 22	211.00000 +8.30	212.30	201.80	204.70	70,737
01 Apr 22	202.70000 +0.30	205.70	201.50	202.60	22,944
31 Mar 22	202.39999 -2.50	206.55	201.90	205.25	19,068
30 Mar 22	204.89999 -0.60	208.15	203.55	207.80	32,036
29 Mar 22	205.50000 +4.55	206.10	202.35	204.45	38,659
28 Mar 22	200.95000 +1.07	204.20	200.95	202.00	30,441
25 Mar 22	199.88000 +1.34	204.65	197.54	199.34	46,703
24 Mar 22	198.53999 +2.82	200.85	195.02	195.72	32,643
23 Mar 22	195.72000 -0.58	197.30	194.38	197.00	35,815
22 Mar 22	196.30000 +5.34	198.76	190.76	192.00	27,363
21 Mar 22	190.96001 -2.36	196.12	188.40	195.80	35,838
18 Mar 22	193.32001 +8.56	193.64	185.80	186.90	36,357
17 Mar 22	184.75999 +4.02	185.50	182.00	184.68	28,346
16 Mar 22	180.74001 +9.50	183.10	176.44	177.32	47,936
15 Mar 22	171.24001 +0.18	173.52	168.06	169.76	40,372
14 Mar 22	171.06000 -1.34	175.10	169.40	172.32	39,140
11 Mar 22	172.39999 -1.52	180.40	170.10	178.46	60,210
10 Mar 22	173.92000 -4.48	179.32	173.64	178.90	30,701
09 Mar 22	178.39999 +4.32	179.08	175.56	177.20	47,843
08 Mar 22	174.08000 -2.70	176.00	170.92	171.40	57,632
07 Mar 22	176.78000 -6.36	184.04	175.70	181.00	78,169
04 Mar 22	183.14000 -3.16	188.40	181.50	183.60	54,863
03 Mar 22	186.30000 +1.42	189.74	184.48	187.00	44,455
02 Mar 22	184.88000 -1.34	185.84	181.30	183.00	47,269
01 Mar 22	186.22000 -2.60	189.66	186.12	189.66	38,922
28 Feb 22	188.82001 +1.80	189.60	184.20	185.00	37,885
25 Feb 22	187.02000 +9.80	187.56	181.14	184.16	46,659
24 Feb 22	177.22000 -1.02	177.72	169.08	170.20	101,467
23 Feb 22	178.24001 -0.40	182.40	177.38	179.20	37,391
22 Feb 22	178.64000 -0.84	182.86	173.50	173.82	161,271
21 Feb 22	179.48000 -2.98	183.62	178.00	183.16	53,675
18 Feb 22	182.46001 -7.08	185.68	181.88	184.80	49,558
17 Feb 22	189.53999 +0.72	191.12	187.74	189.86	30,402
16 Feb 22	188.82001 -2.08	194.96	186.76	194.08	69,447
15 Feb 22	190.89999 -2.32	196.42	190.62	193.66	49,131
14 Feb 22	193.22000 -3.58	195.20	191.30	192.96	72,675
11 Feb 22	196.80000 -3.20	202.15	196.80	199.30	42,795
10 Feb 22	200.00000 +1.74	205.65	199.48	204.00	66,634
09 Feb 22	198.25999 +2.66	199.00	193.10	193.26	66,370
08 Feb 22	195.60001 -3.74	197.52	192.34	194.60	77,004
07 Feb 22	199.34000 -3.66	209.65	199.34	209.65	73,654
04 Feb 22	203.00000 -10.30	213.85	201.10	213.00	164,564
03 Feb 22	213.30000 -68.75	232.85	208.30	224.95	381,361
02 Feb 22	282.04999 +0.70	294.35	280.75	292.05	30,479
01 Feb 22	281.35001 +6.50	281.35	277.00	279.55	18,893
31 Jan 22	274.85001 +7.50	274.85	267.50	272.00	20,731
28 Jan 22	267.35001 -2.90	267.90	261.50	267.05	16,555
27 Jan 22	270.25000 +2.95	270.40	260.65	261.05	14,435
26 Jan 22	267.29999 +1.00	272.85	265.00	267.70	19,856
25 Jan 22	266.29999 +5.85	270.35	264.20	266.20	20,247
24 Jan 22	260.45001 -16.15	270.70	259.70	268.50	35,663
21 Jan 22	276.60001 -9.85	280.15	272.00	277.60	18,379
20 Jan 22	286.45001 +2.75	288.85	281.50	283.50	10,507
19 Jan 22	283.70001 +2.15	284.80	275.35	278.00	8,864
18 Jan 22	281.54999 -8.45	289.50	280.35	289.50	13,461
17 Jan 22	290.00000 +0.45	291.50	287.50	290.15	3,967
14 Jan 22	289.54999 +0.55	290.10	280.75	285.00	15,213
13 Jan 22	289.00000 -1.80	292.30	287.50	291.45	8,351
12 Jan 22	290.79999 -0.90	295.75	289.10	294.45	14,231
11 Jan 22	291.70001 +9.35	292.20	287.20	290.10	15,541
10 Jan 22	282.35001 -10.50	294.50	278.85	292.90	11,822
07 Jan 22	292.85001 -5.40	296.90	290.35	295.55	9,936
06 Jan 22	298.25000 +4.50	299.95	284.20	287.00	22,626
05 Jan 22	293.75000 -3.10	297.15	291.80	297.05	7,219
04 Jan 22	296.85001 -2.55	303.70	293.75	300.90	9,492
03 Jan 22	299.39999 -4.60	301.45	297.50	300.00	14,869
30 Dec 21	304.00000 +1.40	305.15	303.00	304.60	1,716
29 Dec 21	302.60001 -5.15	309.00	301.80	307.65	6,449
28 Dec 21	307.75000 +2.70	312.00	305.05	305.05	7,938
27 Dec 21	305.04999 +8.95	305.80	295.95	296.45	8,058
23 Dec 21	296.10001 +2.25	297.00	291.15	292.00	5,483
22 Dec 21	293.85001 +2.50	296.00	292.70	296.00	4,591
21 Dec 21	291.35001 +4.45	292.10	287.35	290.90	6,845
20 Dec 21	286.89999 -9.65	292.30	286.20	291.55	14,057
17 Dec 21	296.54999 -4.95	298.90	290.30	296.05	13,156
16 Dec 21	301.50000 +11.90	305.35	296.80	302.35	18,808
15 Dec 21	289.60001 -2.05	297.75	289.60	297.75	7,634
14 Dec 21	291.64999 -6.90	298.90	290.35	298.90	15,099
13 Dec 21	298.54999 +8.30	301.80	292.30	292.55	15,981
10 Dec 21	290.25000 -6.65	295.45	289.00	292.05	12,438
09 Dec 21	296.89999 +3.95	297.35	290.35	291.65	10,380
08 Dec 21	292.95001 +3.80	293.40	286.00	287.00	11,882
07 Dec 21	289.14999 +10.20	290.20	283.90	283.90	19,054
06 Dec 21	278.95001 +8.85	280.10	269.10	274.00	14,367
03 Dec 21	270.10001 -1.90	278.15	269.00	275.60	15,102
02 Dec 21	272.00000 -13.20	278.95	271.50	276.45	24,223
01 Dec 21	285.20001 -6.40	292.05	285.20	290.30	18,718
30 Nov 21	291.60001 -8.20	297.40	291.50	297.05	23,903
29 Nov 21	299.79999 +4.50	301.10	296.85	297.00	18,782
26 Nov 21	295.29999 -7.90	299.80	293.50	299.45	20,351
25 Nov 21	303.20001 +0.15	305.95	303.20	305.05	4,945
24 Nov 21	303.04999 +5.10	304.10	297.85	300.40	12,437
23 Nov 21	297.95001 -7.55	303.45	296.20	301.30	16,248
22 Nov 21	305.50000 -4.45	314.25	305.50	307.95	18,388
19 Nov 21	309.95001 +10.95	310.50	298.90	298.95	14,580
18 Nov 21	299.00000 -3.90	303.70	296.20	302.05	12,117
17 Nov 21	302.89999 +0.20	306.25	301.10	303.65	6,075
16 Nov 21	302.70001 -3.05	306.75	300.55	306.40	14,557
15 Nov 21	305.75000 +8.50	309.00	298.00	299.95	20,275
12 Nov 21	297.25000 +8.75	297.50	286.40	287.90	7,753
11 Nov 21	288.50000 +1.35	289.35	286.05	286.05	8,121
10 Nov 21	287.14999 -2.20	289.70	283.60	289.70	11,899
09 Nov 21	289.35001 -5.55	294.30	289.00	292.20	12,036
08 Nov 21	294.89999 -4.65	298.75	293.50	295.75	25,512
05 Nov 21	299.54999 +10.15	299.85	291.30	292.00	21,598
04 Nov 21	289.39999 +5.65	292.00	287.50	287.85	15,112
03 Nov 21	283.75000 +1.70	284.70	279.85	283.50	7,594
02 Nov 21	282.04999 -4.00	288.80	281.00	285.35	14,597
01 Nov 21	286.04999 +4.30	288.10	281.35	281.80	29,475
29 Oct 21	281.75000 +11.50	281.75	272.65	273.50	43,673
28 Oct 21	270.25000 -2.10	271.90	264.50	270.30	12,210
27 Oct 21	272.35001 -3.20	274.90	268.80	273.00	18,428
26 Oct 21	275.54999 -3.30	291.75	275.55	287.65	26,488
25 Oct 21	278.85001 +1.50	281.00	274.80	280.35	23,604
22 Oct 21	277.35001 -15.55	284.25	277.10	283.90	26,492
21 Oct 21	292.89999 +0.15	294.00	290.05	291.80	7,093
20 Oct 21	292.75000 +0.85	295.15	291.90	292.00	8,766
19 Oct 21	291.89999 +4.75	292.50	288.15	288.90	11,287
18 Oct 21	287.14999 +7.25	287.15	278.95	280.00	20,569
15 Oct 21	279.89999 -3.00	285.00	278.35	283.60	13,370
14 Oct 21	282.89999 +3.40	284.40	281.00	282.05	7,855
13 Oct 21	279.50000 +1.90	282.60	279.50	279.80	7,155
12 Oct 21	277.60001 -7.75	282.35	275.00	280.50	17,508
11 Oct 21	285.35001 -1.05	285.45	281.60	283.15	9,476
08 Oct 21	286.39999 -2.05	288.05	284.00	285.65	13,103
07 Oct 21	288.45001 +1.05	293.00	288.45	291.80	10,642
06 Oct 21	287.39999 +1.20	289.00	282.35	285.65	21,444
05 Oct 21	286.20001 +5.45	287.65	281.70	285.25	62,336
04 Oct 21	280.75000 -16.10	294.15	280.75	293.25	19,461
01 Oct 21	296.85001 +2.10	296.85	290.45	291.50	5,383
30 Sep 21	294.75000 +1.80	295.50	293.40	295.20	4,051
29 Sep 21	292.95001 +0.90	296.05	292.90	293.65	6,341
28 Sep 21	292.04999 -8.50	300.55	290.90	300.55	6,267
27 Sep 21	300.54999 +3.65	303.45	297.20	302.55	7,719
24 Sep 21	296.89999 +0.55	297.20	291.65	294.95	8,012
23 Sep 21	296.35001 +3.75	297.65	292.50	295.35	14,948
22 Sep 21	292.60001 -13.05	306.80	291.35	305.05	17,493
21 Sep 21	305.64999 +3.75	307.20	303.15	304.15	8,083
20 Sep 21	301.89999 -10.70	308.50	301.90	308.10	15,700
17 Sep 21	312.60001 -2.15	318.70	312.20	318.70	5,319
16 Sep 21	314.75000 +2.40	318.65	314.60	318.65	2,950
15 Sep 21	312.35001 -6.05	319.90	311.25	319.90	4,551
14 Sep 21	318.39999 -0.25	319.95	316.10	319.65	2,695
13 Sep 21	318.64999 -1.85	324.80	317.60	323.95	4,864
10 Sep 21	320.50000 +0.95	324.00	320.00	320.45	3,314
09 Sep 21	319.54999 -0.35	321.25	317.30	319.00	3,978
08 Sep 21	319.89999 -0.10	323.25	318.85	323.25	6,904
07 Sep 21	320.00000 +0.75	320.00	315.00	318.75	3,995
06 Sep 21	319.25000 +1.90	319.80	317.90	318.55	2,538
03 Sep 21	317.35001 -1.20	317.35	313.85	317.35	3,863
02 Sep 21	318.54999 -4.55	323.50	316.55	323.50	3,220
01 Sep 21	323.10001 +1.40	323.50	318.80	323.15	6,822
31 Aug 21	321.70001 +2.30	323.85	319.75	322.45	6,514
30 Aug 21	319.39999 +5.50	319.40	315.00	315.00	2,319
27 Aug 21	313.89999 +2.10	314.50	309.85	310.70	2,137
26 Aug 21	311.79999 -2.15	313.60	310.80	311.20	1,969
25 Aug 21	313.95001 +2.25	315.35	310.10	312.00	3,044
24 Aug 21	311.70001 +1.35	312.65	308.10	311.55	3,154
23 Aug 21	310.35001 +4.40	310.70	305.70	306.80	4,639
20 Aug 21	305.95001 +2.30	307.00	301.45	304.00	4,513
19 Aug 21	303.64999 -1.70	305.80	300.00	302.40	8,908
18 Aug 21	305.35001 -3.55	307.65	303.75	306.60	6,538
17 Aug 21	308.89999 +3.80	312.00	308.25	312.00	3,862
16 Aug 21	305.10001 -2.40	310.70	303.40	307.55	2,666
13 Aug 21	307.50000 -0.20	310.00	307.25	308.80	6,408
12 Aug 21	307.70001 +1.50	307.70	304.00	307.45	7,745
11 Aug 21	306.20001 -1.90	309.45	305.50	308.55	2,955
10 Aug 21	308.10001 -0.75	311.55	306.50	309.95	9,879
09 Aug 21	308.85001 +1.00	310.40	307.55	308.30	7,414
06 Aug 21	307.85001 +2.35	310.00	306.00	306.85	7,200
05 Aug 21	305.50000 +4.10	305.50	301.75	302.80	4,591
04 Aug 21	301.39999 +6.80	301.50	295.45	296.05	6,664
03 Aug 21	294.60001 -3.50	297.50	293.45	296.10	7,036
02 Aug 21	298.10001 -2.60	302.70	297.10	302.55	9,437
30 Jul 21	300.70001 -1.85	303.90	291.25	298.45	11,186
29 Jul 21	302.54999 -12.70	307.55	301.20	305.50	25,884
28 Jul 21	315.25000 +6.55	319.85	311.95	314.95	11,962
27 Jul 21	308.70001 -7.10	317.25	308.70	316.95	7,954
26 Jul 21	315.79999 +0.80	316.45	311.90	315.45	11,615
23 Jul 21	315.00000 +18.00	315.00	304.00	305.20	16,016
22 Jul 21	297.00000 +5.40	297.00	292.15	294.75	4,816
21 Jul 21	291.60001 +1.65	292.00	289.65	292.00	7,451
20 Jul 21	289.95001 +2.85	289.95	284.70	289.45	3,834
19 Jul 21	287.10001 -2.05	289.70	283.20	288.85	10,687
16 Jul 21	289.14999 -1.05	293.55	288.40	292.75	4,560
15 Jul 21	290.20001 -3.80	296.05	287.90	295.45	10,532
14 Jul 21	294.00000 -5.55	300.35	294.00	299.90	12,051
13 Jul 21	299.54999 +2.40	299.90	295.50	299.35	8,027
12 Jul 21	297.14999 +2.55	298.15	294.90	295.05	5,998
09 Jul 21	294.60001 +3.30	294.60	290.05	292.95	6,808
08 Jul 21	291.29999 -6.20	297.45	289.15	297.05	19,229
07 Jul 21	297.50000 -0.15	301.90	297.50	299.70	5,234
06 Jul 21	297.64999 -1.55	303.00	296.60	296.60	7,100
05 Jul 21	299.20001 +1.15	299.85	298.05	298.75	2,551
02 Jul 21	298.04999 +3.20	301.10	298.05	298.95	5,312
01 Jul 21	294.85001 +1.50	295.45	291.80	295.05	4,802
30 Jun 21	293.35001 -0.30	297.15	292.85	295.05	4,011
29 Jun 21	293.64999 +6.75	300.30	293.20	298.85	10,030
28 Jun 21	286.89999 +1.50	288.45	285.00	285.45	7,912
25 Jun 21	285.39999 -2.85	288.50	283.85	288.50	4,985
24 Jun 21	288.25000 +3.75	288.75	284.85	284.85	6,263
23 Jun 21	284.50000 +3.50	286.45	282.95	284.65	5,555
22 Jun 21	281.00000 +2.40	281.70	277.20	278.95	4,139
21 Jun 21	278.60001 -0.70	279.55	276.00	278.95	7,319
18 Jun 21	279.29999 -3.70	283.75	279.30	282.95	6,457
17 Jun 21	283.00000 +5.75	283.00	274.70	275.05	4,935
16 Jun 21	277.25000 +0.25	278.60	276.00	278.05	2,954
15 Jun 21	277.00000 +0.70	280.30	276.85	277.15	5,952
14 Jun 21	276.29999 +3.50	276.60	273.00	274.40	6,118
11 Jun 21	272.79999 +0.80	275.00	271.80	272.95	2,502
10 Jun 21	272.00000 -1.35	273.00	269.75	272.45	4,920
09 Jun 21	273.35001 -0.95	275.35	272.85	273.95	18,571
08 Jun 21	274.29999 +0.35	277.70	272.75	275.55	6,362
07 Jun 21	273.95001 +1.50	274.20	269.75	271.95	3,563
04 Jun 21	272.45001 +4.50	273.15	265.70	268.70	8,328
03 Jun 21	267.95001 -2.80	270.70	266.95	270.05	12,096
02 Jun 21	270.75000 +1.90	272.00	268.75	269.05	4,176
01 Jun 21	268.85001 -0.15	270.75	266.85	268.95	6,358
31 May 21	269.00000 -1.65	270.25	267.60	269.80	1,388
28 May 21	270.64999 -0.90	273.95	270.55	273.95	5,141
27 May 21	271.54999 +3.85	272.40	265.60	265.60	6,258
26 May 21	267.70001 +0.45	269.35	266.40	268.95	9,614
25 May 21	267.25000 +5.70	268.60	264.70	266.25	8,770
21 May 21	261.54999 +1.80	262.25	259.65	259.90	5,545
20 May 21	259.75000 +5.80	260.45	255.05	256.40	10,056
19 May 21	253.95000 -3.75	254.55	248.45	252.50	11,070
18 May 21	257.70001 -0.10	261.85	256.50	260.80	5,696
17 May 21	257.79999 +0.15	260.50	257.00	260.50	4,641
14 May 21	257.64999 +4.55	258.05	253.10	253.50	8,941
13 May 21	253.10001 +4.85	255.60	248.10	250.00	10,734
12 May 21	248.25000 -3.15	253.15	247.65	252.85	11,499
11 May 21	251.39999 -1.00	251.40	244.90	249.95	26,360
10 May 21	252.39999 -12.15	263.00	251.45	263.00	16,715
07 May 21	264.54999 +1.10	269.10	263.45	266.45	26,308
06 May 21	263.45001 -2.00	264.50	259.50	263.95	7,640
05 May 21	265.45001 +4.20	267.35	264.15	265.60	22,088
04 May 21	261.25000 -6.95	268.15	260.90	267.85	14,740
03 May 21	268.20001 -2.60	272.00	267.25	270.45	9,101
30 Apr 21	270.79999 +2.40	272.45	269.00	270.05	11,309
29 Apr 21	268.39999 +14.60	274.00	265.90	268.90	65,903
28 Apr 21	253.80000 +2.30	257.25	253.10	255.15	19,420
27 Apr 21	251.50000 +0.50	252.70	249.85	251.55	5,743
26 Apr 21	251.00000 +3.05	253.30	248.45	249.95	8,789
23 Apr 21	247.95000 -2.90	248.20	246.70	248.00	4,149
22 Apr 21	250.85001 +0.95	251.65	247.15	249.90	10,489
21 Apr 21	249.89999 +2.45	252.85	247.40	250.85	7,916
20 Apr 21	247.45000 -4.75	251.20	247.30	250.65	8,329
19 Apr 21	252.20000 -2.65	255.95	251.45	255.45	7,538
16 Apr 21	254.85001 -2.25	258.00	254.50	255.05	5,496
15 Apr 21	257.10001 +3.75	257.85	253.45	254.40	8,167
14 Apr 21	253.35001 -8.35	259.65	253.05	259.00	15,299
13 Apr 21	261.70001 +1.70	263.20	260.05	260.05	5,886
12 Apr 21	260.00000 -2.75	262.80	258.90	261.20	8,005
09 Apr 21	262.75000 +0.25	264.75	261.20	263.70	6,239
08 Apr 21	262.50000 +0.70	266.60	260.70	264.50	10,430
07 Apr 21	261.79999 +2.30	262.90	257.05	258.50	18,489
06 Apr 21	259.50000 +5.40	262.75	258.40	260.15	12,631
01 Apr 21	254.10001 +2.95	257.00	251.50	252.65	22,805
31 Mar 21	251.14999 +4.30	251.15	244.65	246.25	17,531
30 Mar 21	246.85001 +2.15	249.20	245.35	245.95	5,044
29 Mar 21	244.70000 +4.70	245.55	237.30	240.00	9,002
26 Mar 21	240.00000 +1.80	240.05	235.40	237.50	5,301
25 Mar 21	238.20000 -3.85	243.60	236.40	239.50	11,146
24 Mar 21	242.05000 -6.75	248.00	241.55	246.40	8,092
23 Mar 21	248.80000 -1.80	250.75	244.40	245.15	19,177
22 Mar 21	250.60001 +6.20	250.60	241.10	244.35	16,602
19 Mar 21	244.39999 +7.15	245.75	235.00	235.10	18,625
18 Mar 21	237.25000 +2.90	238.55	233.80	235.00	13,623
17 Mar 21	234.35001 +0.10	236.45	231.40	234.55	8,777
16 Mar 21	234.25000 +6.10	236.80	229.40	229.95	10,069
15 Mar 21	228.14999 +6.00	229.75	224.00	224.70	7,390
12 Mar 21	222.14999 -6.75	227.50	221.45	225.50	12,184
11 Mar 21	228.89999 +6.60	229.55	223.90	224.45	18,064
10 Mar 21	222.30000 -1.20	226.05	221.45	222.45	17,892
09 Mar 21	223.50000 +1.95	224.10	217.45	219.05	10,851
08 Mar 21	221.55000 +5.90	224.30	216.75	216.95	29,755
05 Mar 21	215.64999 -3.75	219.40	214.25	215.00	21,572
04 Mar 21	219.39999 +4.25	220.00	210.20	212.15	13,176
03 Mar 21	215.14999 -3.00	217.00	212.75	216.90	6,930
02 Mar 21	218.14999 +2.40	221.05	218.15	219.95	12,144
01 Mar 21	215.75000 -1.95	218.25	214.10	217.50	10,769
26 Feb 21	217.70000 +4.00	217.70	207.65	210.00	31,376
25 Feb 21	213.70000 -2.70	217.80	213.25	216.05	10,771
24 Feb 21	216.39999 -0.85	219.70	213.55	217.50	12,723
23 Feb 21	217.25000 +3.05	218.25	209.85	217.45	35,735
22 Feb 21	214.20000 -3.50	215.65	211.70	214.00	17,134
19 Feb 21	217.70000 -4.05	223.30	217.55	221.40	13,515
18 Feb 21	221.75000 -3.00	226.05	220.60	225.00	10,414
17 Feb 21	224.75000 -2.35	227.35	224.35	225.30	10,879
16 Feb 21	227.10001 +4.30	228.10	222.35	223.00	13,133
15 Feb 21	222.80000 +0.50	223.00	221.90	223.00	8,533
12 Feb 21	222.30000 +0.35	223.80	221.05	221.50	5,490
11 Feb 21	221.95000 +0.65	225.00	221.60	224.00	11,388
10 Feb 21	221.30000 -2.80	225.40	221.10	223.00	13,310
09 Feb 21	224.10001 +3.50	226.00	219.20	220.10	9,292
08 Feb 21	220.60001 -2.45	224.00	220.60	223.20	10,168
05 Feb 21	223.05000 +1.40	224.00	221.50	224.00	7,312
04 Feb 21	221.64999 -0.40	224.00	220.75	224.00	15,407
03 Feb 21	222.05000 +0.10	224.00	219.45	224.00	29,388
02 Feb 21	221.95000 +7.90	222.50	217.95	218.50	10,965
01 Feb 21	214.05000 +2.35	217.40	210.90	215.00	21,454
29 Jan 21	211.70000 -13.30	219.25	211.00	216.50	46,646
28 Jan 21	225.00000 -2.25	236.00	219.00	220.25	39,635
27 Jan 21	227.25000 -4.25	235.95	226.00	235.00	31,369
26 Jan 21	231.50000 +4.90	234.15	227.20	228.00	12,956
25 Jan 21	226.60001 +0.60	230.50	224.20	229.05	17,809
22 Jan 21	226.00000 +1.70	228.80	222.00	223.50	12,230
21 Jan 21	224.30000 +3.15	225.00	220.50	222.20	22,808
20 Jan 21	221.14999 +10.25	222.95	215.80	216.55	18,640
19 Jan 21	210.89999 +3.40	213.00	208.35	212.30	33,160
18 Jan 21	207.50000 -1.60	209.95	207.50	209.00	9,691
15 Jan 21	209.10001 +3.20	209.55	202.10	202.20	19,381
14 Jan 21	205.89999 -2.25	209.65	205.90	208.00	14,493
13 Jan 21	208.14999 -0.60	208.75	205.05	206.00	15,302
12 Jan 21	208.75000 -5.15	213.25	207.90	212.00	11,079
11 Jan 21	213.89999 -1.70	217.45	210.55	217.00	19,629
08 Jan 21	215.60001 -3.55	221.00	214.70	220.95	11,991
07 Jan 21	219.14999 +2.85	221.35	214.05	215.10	12,563
06 Jan 21	216.30000 -5.25	218.20	211.50	215.00	45,851
05 Jan 21	221.55000 +3.25	222.00	218.00	219.50	4,219
04 Jan 21	218.30000 -7.40	225.40	218.30	225.40	10,133
30 Dec 20	225.70000 -1.10	226.75	225.55	226.75	2,733
29 Dec 20	226.80000 +3.85	229.00	225.30	226.50	9,348
28 Dec 20	222.95000 +2.25	223.30	217.45	220.00	9,640
23 Dec 20	220.70000 +1.70	221.15	218.20	219.20	8,841
22 Dec 20	219.00000 -3.55	224.10	219.00	224.10	13,463
21 Dec 20	222.55000 -0.35	227.10	219.35	225.30	23,303
18 Dec 20	222.89999 -3.10	225.50	221.75	224.15	9,535
17 Dec 20	226.00000 -1.10	228.55	225.50	227.10	7,342
16 Dec 20	227.10001 +5.05	228.00	223.80	227.45	13,784
15 Dec 20	222.05000 -5.00	227.50	221.30	227.50	8,731
14 Dec 20	227.05000 +1.90	228.00	223.05	225.20	10,347
11 Dec 20	225.14999 -1.85	228.35	224.05	226.85	32,103
10 Dec 20	227.00000 -6.40	229.35	224.30	226.60	32,447
09 Dec 20	233.39999 -1.05	237.55	232.05	234.00	13,918
08 Dec 20	234.45000 -2.40	236.20	232.80	235.25	5,168
07 Dec 20	236.85001 +5.70	237.40	229.50	231.00	6,746
04 Dec 20	231.14999 -2.35	233.00	230.50	232.15	3,091
03 Dec 20	233.50000 -3.75	237.05	232.50	235.50	4,097
02 Dec 20	237.25000 -1.25	238.00	233.00	238.00	5,955
01 Dec 20	238.50000 +11.05	238.50	231.30	233.00	19,391
30 Nov 20	227.45000 -4.95	232.55	226.10	232.45	18,408
27 Nov 20	232.39999 +0.40	233.70	230.50	233.70	8,659
26 Nov 20	232.00000 +1.30	233.35	230.55	232.80	2,890
25 Nov 20	230.70000 +0.30	235.00	229.70	234.20	11,768
24 Nov 20	230.39999 +6.05	231.20	225.55	228.35	13,102
23 Nov 20	224.35001 -3.50	229.45	223.60	228.70	15,430
20 Nov 20	227.85001 -2.20	231.00	227.85	230.25	8,624
19 Nov 20	230.05000 -1.90	230.55	228.00	230.05	8,549
18 Nov 20	231.95000 +0.10	233.70	230.60	230.65	7,304
17 Nov 20	231.85001 -2.70	235.65	230.40	234.05	7,252
16 Nov 20	234.55000 +2.10	236.00	231.20	236.00	13,210
13 Nov 20	232.45000 -2.75	235.60	231.00	234.75	11,846
12 Nov 20	235.20000 +1.95	237.00	233.30	234.15	17,143
11 Nov 20	233.25000 +5.75	236.70	229.55	229.55	18,829
10 Nov 20	227.50000 -18.35	239.00	223.90	239.00	39,280
09 Nov 20	245.85001 -0.20	254.45	238.65	252.00	49,082
06 Nov 20	246.05000 -4.35	247.80	242.90	246.45	16,079
05 Nov 20	250.39999 +6.00	251.30	244.45	249.65	23,823
04 Nov 20	244.39999 +15.85	244.80	230.00	230.05	42,310
03 Nov 20	228.55000 +1.35	229.80	222.80	224.90	15,583
02 Nov 20	227.20000 +0.10	232.20	225.05	227.15	14,696
30 Oct 20	227.10001 -14.40	240.05	223.85	232.15	24,300
29 Oct 20	241.50000 +10.75	242.80	234.25	235.20	18,377
28 Oct 20	230.75000 -6.90	239.90	230.10	238.95	25,729
27 Oct 20	237.64999 +1.85	239.65	234.10	235.65	9,986
26 Oct 20	235.80000 +0.95	241.00	235.65	238.70	19,242
23 Oct 20	234.85001 +0.65	237.60	233.40	234.20	8,503
22 Oct 20	234.20000 -1.30	238.30	232.70	233.55	17,136
21 Oct 20	235.50000 +12.35	238.70	229.90	231.65	26,306
20 Oct 20	223.14999 -1.25	225.40	222.15	223.05	9,421
19 Oct 20	224.39999 -3.05	228.65	222.60	227.95	10,031
16 Oct 20	227.45000 +0.55	231.00	226.60	228.95	11,709
15 Oct 20	226.89999 -7.20	231.00	226.00	231.00	32,136
14 Oct 20	234.10001 -3.40	237.25	233.40	236.95	10,842
13 Oct 20	237.50000 +6.50	237.50	232.80	233.95	22,763
12 Oct 20	231.00000 +7.85	231.10	224.45	224.55	25,950
09 Oct 20	223.14999 -0.30	225.65	222.10	225.00	6,549
08 Oct 20	223.45000 +5.25	224.55	220.55	220.95	5,229
07 Oct 20	218.20000 -4.80	221.25	216.85	221.25	15,310
06 Oct 20	223.00000 -0.75	225.25	221.50	223.60	4,981
05 Oct 20	223.75000 -0.15	224.10	221.40	223.85	6,628
02 Oct 20	223.89999 -3.35	226.10	219.85	224.10	11,879
01 Oct 20	227.25000 +1.55	228.00	224.40	225.75	6,356
30 Sep 20	225.70000 +4.30	226.00	220.45	220.90	8,386
29 Sep 20	221.39999 +1.05	223.00	219.40	220.95	4,887
28 Sep 20	220.35001 +4.00	223.05	218.95	220.75	13,626
25 Sep 20	216.35001 +1.20	216.35	212.50	214.35	8,626
24 Sep 20	215.14999 -1.25	216.00	210.90	212.05	8,166
23 Sep 20	216.39999 +0.35	220.10	216.40	217.15	12,421
22 Sep 20	216.05000 +7.05	216.20	210.90	211.00	15,014
21 Sep 20	209.00000 -5.15	213.25	207.90	211.90	24,425
18 Sep 20	214.14999 -3.95	219.85	213.40	217.25	18,970
17 Sep 20	218.10001 -9.50	221.95	217.75	220.00	20,105
16 Sep 20	227.60001 -2.00	229.40	223.15	227.25	13,998
15 Sep 20	229.60001 -1.15	231.70	225.40	225.75	25,552
14 Sep 20	230.75000 +4.65	232.80	226.40	228.05	10,517
11 Sep 20	226.10001 -6.70	230.75	224.85	229.10	11,763
10 Sep 20	232.80000 -0.25	234.55	228.75	232.95	18,260
09 Sep 20	233.05000 +0.65	235.45	229.85	230.25	17,809
08 Sep 20	232.39999 -5.90	238.60	228.70	238.60	42,031
07 Sep 20	238.30000 +2.80	238.30	231.85	234.00	11,288
04 Sep 20	235.50000 -6.70	245.80	229.80	241.55	41,659
03 Sep 20	242.20000 -8.05	256.60	239.65	256.05	26,585
02 Sep 20	250.25000 +2.00	253.40	249.35	250.00	19,014
01 Sep 20	248.25000 +3.85	251.65	244.40	247.70	28,960
31 Aug 20	244.39999 -1.80	250.00	244.10	249.95	14,626
28 Aug 20	246.20000 -5.80	249.95	244.80	249.50	34,202
27 Aug 20	252.00000 +0.85	257.20	250.00	256.00	41,213
26 Aug 20	251.14999 +14.55	253.00	237.60	238.95	35,733
25 Aug 20	236.60001 +7.80	236.60	228.50	231.60	45,029
24 Aug 20	228.80000 +1.30	234.20	227.35	228.45	15,360
21 Aug 20	227.50000 +2.10	229.50	225.95	227.00	7,655
20 Aug 20	225.39999 +1.30	226.00	219.80	219.85	7,134
19 Aug 20	224.10001 +5.55	225.00	219.00	220.00	4,926
18 Aug 20	218.55000 -0.40	221.00	216.85	219.00	6,938
17 Aug 20	218.95000 -1.20	222.50	218.95	221.00	4,431
14 Aug 20	220.14999 -2.05	223.45	218.90	223.45	14,266
13 Aug 20	222.20000 +0.60	223.45	219.00	219.45	6,457
12 Aug 20	221.60001 -3.10	223.60	219.00	221.80	6,428
11 Aug 20	224.70000 +1.15	226.50	218.85	225.05	14,502
10 Aug 20	223.55000 -7.25	232.00	220.70	228.75	36,830
07 Aug 20	230.80000 +12.90	236.40	220.80	222.90	51,126
06 Aug 20	217.89999 +6.95	217.90	209.25	210.95	9,828
05 Aug 20	210.95000 -1.65	213.45	209.10	212.55	16,065
04 Aug 20	212.60001 -3.85	215.55	211.80	215.55	6,978
03 Aug 20	216.45000 +2.90	218.00	213.40	216.85	20,375
31 Jul 20	213.55000 +16.09	216.00	208.40	209.15	46,488
30 Jul 20	197.46001 +0.76	198.94	194.28	196.54	14,809
29 Jul 20	196.70000 -3.60	198.64	196.00	197.28	4,917
28 Jul 20	200.30000 +3.44	201.45	197.32	199.94	12,355
27 Jul 20	196.86000 -3.10	199.70	196.00	198.08	11,705
24 Jul 20	199.96001 -6.94	200.60	195.22	198.80	24,441
23 Jul 20	206.89999 -0.10	209.20	206.50	207.70	6,031
22 Jul 20	207.00000 -4.35	210.70	205.90	210.35	11,104
21 Jul 20	211.35001 -0.80	217.40	211.00	216.05	13,299
20 Jul 20	212.14999 +1.95	212.85	207.10	209.95	8,243
17 Jul 20	210.20000 +2.35	212.35	208.35	210.35	7,269
16 Jul 20	207.85001 -2.85	209.40	205.80	208.60	10,193
15 Jul 20	210.70000 +2.15	213.80	209.45	211.80	7,816
14 Jul 20	208.55000 -11.25	213.50	203.70	213.35	24,420
13 Jul 20	219.80000 +6.00	219.90	216.65	217.20	10,646
10 Jul 20	213.80000 -0.05	216.45	211.80	215.20	7,885
09 Jul 20	213.85001 +3.75	217.30	212.20	215.60	11,713
08 Jul 20	210.10001 -8.35	214.40	209.20	213.95	18,026
07 Jul 20	218.45000 +6.40	219.00	210.05	211.85	35,251
06 Jul 20	212.05000 +5.15	212.15	204.85	209.30	28,555
03 Jul 20	206.89999 -1.25	209.00	206.25	208.05	6,821
02 Jul 20	208.14999 +0.75	213.40	208.00	210.00	25,496
01 Jul 20	207.39999 +11.56	207.85	200.45	202.15	14,157
30 Jun 20	195.84000 +3.94	198.00	194.86	197.92	28,319
29 Jun 20	191.89999 -6.90	193.00	182.94	188.00	96,896
26 Jun 20	198.80000 -11.00	209.05	195.28	208.55	21,300
25 Jun 20	209.80000 +1.45	210.75	205.90	207.65	11,636
24 Jun 20	208.35001 -6.80	215.50	207.95	213.65	10,662
23 Jun 20	215.14999 +1.60	215.30	212.00	212.55	11,245
22 Jun 20	213.55000 -0.45	213.85	211.00	212.35	18,932
19 Jun 20	214.00000 +5.20	214.60	210.45	211.00	19,237
18 Jun 20	208.80000 -0.20	210.30	207.20	209.90	11,003
17 Jun 20	209.00000 -0.45	211.55	206.90	209.90	18,831
16 Jun 20	209.45000 +6.65	211.30	207.10	207.95	15,989
15 Jun 20	202.80000 +0.45	203.95	196.00	197.44	16,725
12 Jun 20	202.35001 +1.30	204.65	200.00	200.05	16,249
11 Jun 20	201.05000 -8.25	207.70	200.00	204.50	19,692
10 Jun 20	209.30000 -0.85	212.10	206.85	211.20	15,063
09 Jun 20	210.14999 +6.05	210.90	202.85	204.65	18,229
08 Jun 20	204.10001 -0.15	205.50	201.15	205.00	15,383
05 Jun 20	204.25000 +2.80	204.30	198.92	200.80	40,465
04 Jun 20	201.45000 -3.55	205.50	200.25	204.40	14,964
03 Jun 20	205.00000 +1.30	208.25	204.60	207.05	16,936
02 Jun 20	203.70000 +2.00	209.60	202.65	209.55	16,343
29 May 20	201.70000 -5.45	204.70	200.25	202.50	23,182
28 May 20	207.14999 +3.00	208.85	201.35	206.75	39,289
27 May 20	204.14999 -10.25	215.00	201.35	213.95	41,095
26 May 20	214.39999 -6.00	221.55	213.95	221.55	34,334
25 May 20	220.39999 +8.60	220.45	217.00	218.55	29,175
22 May 20	211.80000 -0.90	213.30	209.50	210.15	15,692
21 May 20	212.70000 +3.10	215.45	208.20	209.50	19,298
20 May 20	209.60001 +11.90	209.60	200.00	200.00	41,599
19 May 20	197.70000 +1.46	197.70	193.78	196.98	7,332
18 May 20	196.24001 +6.28	198.00	194.68	195.98	13,742
15 May 20	189.96001 +0.96	193.58	188.98	191.98	18,908
14 May 20	189.00000 -2.38	190.66	185.86	188.48	25,772
13 May 20	191.38000 -5.86	194.98	191.06	193.46	9,639
12 May 20	197.24001 +0.16	197.80	195.46	197.06	9,424
11 May 20	197.08000 +1.40	197.70	194.06	197.48	9,615
08 May 20	195.67999 +1.10	197.52	195.00	196.98	16,990
07 May 20	194.58000 +0.14	196.20	193.90	194.62	17,752
06 May 20	194.44000 +0.84	195.06	191.20	193.00	15,863
05 May 20	193.60001 +6.78	194.00	189.04	189.66	26,338
04 May 20	186.82001 -0.52	187.84	181.44	184.86	22,705
30 Apr 20	187.34000 +9.22	196.00	185.70	195.50	100,258
29 Apr 20	178.12000 +6.50	179.48	172.52	175.18	13,869
28 Apr 20	171.62000 -5.44	175.30	170.00	174.26	26,992
27 Apr 20	177.06000 +6.38	179.82	176.92	177.98	26,375
24 Apr 20	170.67999 -0.76	172.00	167.90	170.54	13,310
23 Apr 20	171.44000 +3.32	173.08	168.36	171.00	15,109
22 Apr 20	168.12000 +12.44	168.40	160.88	162.22	17,382
21 Apr 20	155.67999 -9.78	164.90	154.26	164.68	14,645
20 Apr 20	165.46001 +0.80	165.80	162.30	165.50	15,394
17 Apr 20	164.66000 +1.98	168.74	163.42	166.98	21,153
16 Apr 20	162.67999 +3.14	164.98	160.00	163.00	18,417
15 Apr 20	159.53999 -2.10	162.90	158.84	162.90	14,626
14 Apr 20	161.64000 +3.38	164.36	161.08	163.98	14,940
09 Apr 20	158.25999 +1.00	162.68	157.28	161.02	33,594
08 Apr 20	157.25999 +1.96	159.10	154.00	156.78	30,327
07 Apr 20	155.30000 +6.60	158.74	152.08	154.90	35,229
06 Apr 20	148.70000 +5.60	149.74	147.00	149.74	12,472
03 Apr 20	143.10001 -4.30	147.26	142.72	145.78	9,050
02 Apr 20	147.39999 -0.54	149.00	143.88	148.54	7,839
01 Apr 20	147.94000 -6.80	149.94	146.90	148.80	12,008
31 Mar 20	154.74001 +7.54	155.54	149.82	152.00	20,765
30 Mar 20	147.20000 +6.40	147.28	140.00	141.98	11,104
27 Mar 20	140.80000 -5.66	146.46	140.08	145.54	11,506
26 Mar 20	146.46001 +0.04	146.60	140.00	142.00	13,473
25 Mar 20	146.42000 -0.40	153.00	142.00	150.26	35,691
24 Mar 20	146.82001 +10.54	147.10	140.62	143.04	12,562
23 Mar 20	136.28000 -5.54	144.78	132.94	136.52	16,461
20 Mar 20	141.82001 -1.98	152.84	140.74	148.60	27,185
19 Mar 20	143.80000 +11.68	148.38	133.96	135.02	20,454
18 Mar 20	132.12000 -4.88	133.64	126.16	130.00	17,869
17 Mar 20	137.00000 -3.54	140.00	127.08	139.00	35,711
16 Mar 20	140.53999 -3.60	142.08	131.90	140.50	42,480
13 Mar 20	144.14000 +0.70	148.28	140.52	143.04	34,718
12 Mar 20	143.44000 -9.60	147.10	137.90	145.10	75,687
11 Mar 20	153.03999 +1.26	155.68	151.62	154.00	38,098
10 Mar 20	151.78000 +1.22	156.78	149.26	152.80	44,322
09 Mar 20	150.56000 -8.56	153.08	144.60	147.50	49,031
06 Mar 20	159.12000 -8.80	163.60	156.96	163.60	36,417
05 Mar 20	167.92000 -2.40	170.78	166.60	170.78	20,974
04 Mar 20	170.32001 -2.16	171.26	167.70	170.44	34,410
03 Mar 20	172.48000 -0.10	179.00	171.82	177.50	71,207
02 Mar 20	172.58000 +1.46	179.60	169.60	177.10	63,174
28 Feb 20	171.12000 -5.44	171.66	164.56	165.28	70,985
27 Feb 20	176.56000 -6.42	179.34	172.48	178.40	38,526
26 Feb 20	182.98000 -0.52	185.00	177.08	180.42	54,767
25 Feb 20	183.50000 -1.08	188.16	183.20	187.70	17,546
24 Feb 20	184.58000 -10.38	189.48	182.10	182.60	58,372
21 Feb 20	194.96001 -3.40	198.14	193.22	197.00	13,473
20 Feb 20	198.36000 -3.09	202.00	198.36	201.95	4,216
19 Feb 20	201.45000 +1.20	202.85	200.45	202.00	8,703
18 Feb 20	200.25000 +1.53	201.30	195.94	196.38	12,137
17 Feb 20	198.72000 +1.22	199.38	198.10	198.10	15,112
14 Feb 20	197.50000 +1.60	198.10	196.52	197.98	16,039
13 Feb 20	195.89999 +2.92	196.00	191.76	192.50	11,892
12 Feb 20	192.98000 +1.16	193.28	190.02	190.02	7,510
11 Feb 20	191.82001 -2.72	196.30	189.90	195.30	16,637
10 Feb 20	194.53999 +0.88	195.52	193.00	194.00	7,246
07 Feb 20	193.66000 +2.12	194.42	191.12	192.00	7,441
06 Feb 20	191.53999 +0.62	192.60	190.84	192.50	6,227
05 Feb 20	190.92000 +2.12	193.58	190.00	190.50	25,031
04 Feb 20	188.80000 +5.14	188.80	185.96	186.20	15,871
03 Feb 20	183.66000 +0.46	185.60	182.80	184.00	16,251
31 Jan 20	183.20000 -6.10	190.60	183.20	190.46	22,316
30 Jan 20	189.30000 -12.20	191.62	185.80	186.94	84,784
29 Jan 20	201.50000 +4.04	202.00	199.00	199.38	29,235
28 Jan 20	197.46001 +2.96	197.46	194.24	196.40	6,002
27 Jan 20	194.50000 -5.08	196.08	192.54	194.90	33,282
24 Jan 20	199.58000 +0.18	200.50	199.20	200.45	5,745
23 Jan 20	199.39999 -0.90	200.20	198.58	199.88	3,776
22 Jan 20	200.30000 +0.96	201.50	200.00	200.00	3,095
21 Jan 20	199.34000 -1.51	200.15	197.48	200.15	7,537
20 Jan 20	200.85001 +1.57	200.90	200.05	200.90	7,792
17 Jan 20	199.28000 +0.94	200.50	199.00	199.60	7,481
16 Jan 20	198.34000 +0.26	200.00	198.00	199.02	16,564
15 Jan 20	198.08000 -0.48	198.74	196.60	197.24	9,238
14 Jan 20	198.56000 -0.10	199.96	198.22	199.00	9,544
13 Jan 20	198.66000 +1.96	198.70	196.02	196.50	19,301
10 Jan 20	196.70000 +1.00	198.40	196.28	197.00	6,826
09 Jan 20	195.70000 +3.04	196.30	194.42	194.78	7,495
08 Jan 20	192.66000 +0.44	192.88	189.80	190.00	14,167
07 Jan 20	192.22000 +3.94	192.54	189.66	189.84	29,060
06 Jan 20	188.28000 +0.76	188.28	184.18	185.66	11,822
03 Jan 20	187.52000 +2.28	188.40	184.84	186.18	11,901
02 Jan 20	185.24001 -0.24	185.90	184.04	184.48	6,889
30 Dec 19	185.48000 -0.98	186.56	185.28	186.56	2,472
27 Dec 19	186.46001 +0.40	187.78	185.58	187.78	6,125
23 Dec 19	186.06000 +0.34	187.92	185.58	186.50	10,289
20 Dec 19	185.72000 +1.46	187.40	183.76	184.54	26,829
19 Dec 19	184.25999 +0.86	184.58	181.52	182.02	5,194
18 Dec 19	183.39999 +6.26	183.60	177.82	177.82	7,743
17 Dec 19	177.14000 -0.40	178.32	176.04	177.98	6,966
16 Dec 19	177.53999 +3.62	178.60	174.38	174.78	6,741
13 Dec 19	173.92000 -7.44	178.00	173.80	177.70	23,013
12 Dec 19	181.36000 -0.04	182.90	181.00	181.54	7,798
11 Dec 19	181.39999 +0.10	182.36	180.66	180.92	3,284
10 Dec 19	181.30000 -1.70	182.20	180.32	182.10	9,620
09 Dec 19	183.00000 +1.00	183.34	180.98	181.14	5,628
06 Dec 19	182.00000 +2.72	182.24	179.78	180.34	4,444
05 Dec 19	179.28000 +0.12	181.12	178.50	180.40	7,901
04 Dec 19	179.16000 +2.36	180.84	178.56	178.56	7,213
03 Dec 19	176.80000 -2.44	181.54	176.06	179.88	5,702
02 Dec 19	179.24001 -4.86	184.00	178.84	183.98	6,162
29 Nov 19	184.10001 +1.40	184.60	182.88	183.04	10,518
28 Nov 19	182.70000 -0.94	183.58	182.60	183.22	3,556
27 Nov 19	183.64000 +2.86	183.96	180.62	180.62	7,369
26 Nov 19	180.78000 -1.36	181.80	180.38	180.82	5,210
25 Nov 19	182.14000 +2.44	182.38	180.50	180.50	12,372
22 Nov 19	179.70000 +0.70	180.26	179.08	179.48	7,924
21 Nov 19	179.00000 -0.26	179.68	177.02	177.28	10,241
20 Nov 19	179.25999 -0.84	180.16	178.44	179.98	3,887
19 Nov 19	180.10001 +4.50	180.24	177.52	178.02	14,289
18 Nov 19	175.60001 -0.62	177.02	174.68	176.52	15,145
15 Nov 19	176.22000 +1.70	176.70	175.20	176.48	2,869
14 Nov 19	174.52000 -1.12	176.10	174.52	174.74	2,171
13 Nov 19	175.64000 -0.36	177.78	175.48	176.18	8,459
12 Nov 19	176.00000 +4.00	176.00	171.56	172.00	3,291
11 Nov 19	172.00000 -1.74	172.84	171.00	172.84	5,065
08 Nov 19	173.74001 -0.68	174.44	171.92	173.18	4,237
07 Nov 19	174.42000 +0.42	174.82	172.50	173.56	7,208
06 Nov 19	174.00000 -1.60	175.46	173.46	175.02	3,594
05 Nov 19	175.60001 +1.18	176.36	175.12	175.78	5,066
04 Nov 19	174.42000 +3.34	176.86	173.60	173.60	9,788
01 Nov 19	171.08000 -1.54	174.00	170.22	172.48	8,326
31 Oct 19	172.62000 +3.68	177.80	172.24	176.38	51,618
30 Oct 19	168.94000 -1.38	171.80	168.08	170.40	11,869
29 Oct 19	170.32001 +0.18	173.50	169.62	171.10	10,069
28 Oct 19	170.14000 +0.28	170.54	167.00	169.94	8,105
25 Oct 19	169.86000 +2.56	170.50	166.76	167.68	2,089
24 Oct 19	167.30000 +0.38	167.92	164.70	167.06	5,351
23 Oct 19	166.92000 +0.44	167.46	163.12	163.66	10,367
22 Oct 19	166.48000 -3.24	171.20	166.48	169.56	3,550
21 Oct 19	169.72000 +2.08	169.94	166.60	167.10	4,634
18 Oct 19	167.64000 -2.52	171.70	167.64	170.62	4,624
17 Oct 19	170.16000 -0.22	172.00	169.98	171.42	6,918
16 Oct 19	170.38000 -1.38	171.44	169.56	170.50	3,293
15 Oct 19	171.75999 +4.78	172.34	166.82	167.78	5,561
14 Oct 19	166.98000 -0.94	167.10	165.92	167.10	6,855
11 Oct 19	167.92000 +3.26	168.00	163.40	163.40	12,319
10 Oct 19	164.66000 +1.10	164.92	162.46	163.48	4,994
09 Oct 19	163.56000 +0.52	163.68	161.42	161.42	5,847
08 Oct 19	163.03999 -1.50	164.00	162.00	163.82	4,295
07 Oct 19	164.53999 +0.70	164.62	162.40	163.22	3,692
04 Oct 19	163.84000 +5.00	164.08	162.34	162.62	6,915
02 Oct 19	158.84000 -2.84	161.00	158.36	161.00	10,475
01 Oct 19	161.67999 -1.02	165.00	161.00	164.78	8,090
30 Sep 19	162.70000 -1.34	163.24	162.28	162.42	3,760
27 Sep 19	164.03999 +0.70	165.58	162.90	164.02	4,173
26 Sep 19	163.34000 -0.80	166.70	162.80	165.12	6,819
25 Sep 19	164.14000 -4.30	165.52	162.20	165.06	9,508
24 Sep 19	168.44000 -1.68	171.12	168.44	170.54	7,903
23 Sep 19	170.12000 -3.26	173.50	169.26	172.32	7,082
20 Sep 19	173.38000 +1.06	175.20	171.60	171.60	5,707
19 Sep 19	172.32001 +2.32	172.72	169.20	169.32	4,465
18 Sep 19	170.00000 +1.88	170.54	169.38	170.08	4,581
17 Sep 19	168.12000 -1.32	169.64	168.12	169.52	2,523
16 Sep 19	169.44000 +0.50	170.22	167.00	167.02	9,375
13 Sep 19	168.94000 -2.34	170.00	168.22	169.78	5,845
12 Sep 19	171.28000 -0.24	173.54	170.26	171.92	12,726
11 Sep 19	171.52000 +2.82	171.52	168.52	168.82	6,263
10 Sep 19	168.70000 -1.26	170.64	168.66	169.74	3,832
09 Sep 19	169.96001 +0.52	171.18	168.90	171.18	2,791
06 Sep 19	169.44000 -3.08	173.66	169.18	172.94	12,455
05 Sep 19	172.52000 +3.06	173.00	170.00	171.14	5,218
04 Sep 19	169.46001 +1.48	169.46	166.90	168.48	8,577
03 Sep 19	167.98000 -1.00	169.46	167.20	168.94	9,353
02 Sep 19	168.98000 +1.60	169.26	167.80	167.98	3,872
30 Aug 19	167.38000 -0.30	169.70	166.96	168.00	7,000
29 Aug 19	167.67999 +3.98	167.70	164.58	164.58	10,449
28 Aug 19	163.70000 -1.02	165.74	161.44	165.74	6,322
27 Aug 19	164.72000 +2.88	165.78	161.88	162.00	3,918
26 Aug 19	161.84000 +0.36	163.40	160.46	160.50	14,460
23 Aug 19	161.48000 -2.32	165.40	161.16	164.98	10,318
22 Aug 19	163.80000 -3.40	166.24	162.72	165.22	3,801
21 Aug 19	167.20000 +0.70	167.30	165.60	165.60	1,597
20 Aug 19	166.50000 -2.00	169.28	164.96	169.28	5,686
19 Aug 19	168.50000 +2.76	168.68	166.82	168.68	3,935
16 Aug 19	165.74001 +1.72	167.28	164.86	165.98	6,847
15 Aug 19	164.02000 +0.52	164.68	158.80	161.82	18,553
14 Aug 19	163.50000 -5.26	168.98	162.14	168.98	11,508
13 Aug 19	168.75999 +2.14	171.02	164.00	165.04	10,551
12 Aug 19	166.62000 -0.70	169.50	165.00	167.98	3,902
09 Aug 19	167.32001 -0.54	170.20	167.32	169.02	8,324
08 Aug 19	167.86000 +3.14	168.02	164.38	166.28	9,964
07 Aug 19	164.72000 +0.70	166.62	161.58	164.38	21,401
06 Aug 19	164.02000 +0.34	165.76	162.00	162.02	15,419
05 Aug 19	163.67999 -7.34	168.30	163.00	168.30	20,322
02 Aug 19	171.02000 -8.10	174.02	169.30	172.82	17,252
01 Aug 19	179.12000 +0.76	179.12	175.56	176.38	5,405
31 Jul 19	178.36000 +1.78	178.40	175.60	176.62	3,365
30 Jul 19	176.58000 -0.30	177.06	173.46	176.38	15,965
29 Jul 19	176.88000 -1.34	179.58	175.98	179.38	7,331
26 Jul 19	178.22000 -0.22	182.10	176.50	180.58	15,985
25 Jul 19	178.44000 -2.40	188.50	178.12	184.82	59,904
24 Jul 19	180.84000 -0.42	181.28	176.10	178.02	29,042
23 Jul 19	181.25999 +2.32	183.00	180.92	180.98	14,463
22 Jul 19	178.94000 -0.30	179.48	177.00	177.44	2,391
19 Jul 19	179.24001 +0.88	180.54	178.44	179.78	4,955
18 Jul 19	178.36000 -1.32	180.40	176.80	177.02	7,872
17 Jul 19	179.67999 -2.36	182.14	179.68	181.60	10,939
16 Jul 19	182.03999 +1.48	183.12	180.80	181.78	12,045
15 Jul 19	180.56000 +1.48	181.72	179.36	180.90	12,649
12 Jul 19	179.08000 -0.10	179.34	177.32	178.46	11,458
11 Jul 19	179.17999 +1.18	181.00	179.18	179.98	10,086
10 Jul 19	178.00000 +1.90	180.02	176.92	177.80	17,642
09 Jul 19	176.10001 +2.20	176.58	172.72	173.12	5,593
08 Jul 19	173.89999 -0.26	174.76	172.62	173.98	6,399
05 Jul 19	174.16000 -0.38	175.24	173.20	175.04	9,114
04 Jul 19	174.53999 +0.58	175.00	174.16	175.00	9,759
03 Jul 19	173.96001 +2.18	174.90	171.54	172.64	12,502
02 Jul 19	171.78000 +0.78	172.40	169.12	170.88	9,432
01 Jul 19	171.00000 +2.58	173.76	170.70	173.38	14,500
28 Jun 19	168.42000 +2.70	168.50	166.70	166.98	4,543
27 Jun 19	165.72000 -0.34	167.10	165.28	166.88	11,815
26 Jun 19	166.06000 -0.44	168.22	165.00	165.62	9,604
25 Jun 19	166.50000 -3.04	169.62	165.84	168.58	7,443
24 Jun 19	169.53999 +0.40	170.28	168.16	169.68	10,113
21 Jun 19	169.14000 +1.82	169.50	165.42	168.12	11,226
20 Jun 19	167.32001 +0.98	169.36	166.74	167.78	6,853
19 Jun 19	166.34000 -4.14	169.38	164.86	169.20	19,917
18 Jun 19	170.48000 +3.92	173.56	170.18	170.78	49,602
17 Jun 19	166.56000 +5.54	167.14	162.52	162.70	25,657
14 Jun 19	161.02000 +4.54	161.68	156.36	157.94	10,457
13 Jun 19	156.48000 +0.68	157.16	154.20	155.30	4,434
12 Jun 19	155.80000 -1.80	158.40	155.80	156.78	5,685
11 Jun 19	157.60001 +5.48	158.92	154.78	154.78	19,278
07 Jun 19	152.12000 +2.16	152.60	148.50	148.50	9,047
06 Jun 19	149.96001 +1.18	150.58	148.12	148.90	7,327
05 Jun 19	148.78000 +2.64	150.00	146.14	149.48	10,057
04 Jun 19	146.14000 -6.76	147.40	143.14	146.48	22,388
03 Jun 19	152.89999 -7.66	158.34	151.42	157.98	20,966
31 May 19	160.56000 -3.12	163.00	159.04	162.22	9,453
30 May 19	163.67999 +0.16	164.68	162.86	163.56	2,967
29 May 19	163.52000 -0.36	165.58	163.32	164.02	6,702
28 May 19	163.88000 +1.38	165.00	160.98	162.02	8,114
27 May 19	162.50000 -0.10	162.74	161.62	161.62	2,332
24 May 19	162.60001 -0.80	163.76	161.88	162.04	3,506
23 May 19	163.39999 -3.24	165.14	163.30	164.44	5,084
22 May 19	166.64000 +0.92	167.04	164.18	165.72	8,094
21 May 19	165.72000 +1.96	166.24	164.08	165.88	6,494
20 May 19	163.75999 -3.38	166.60	163.04	166.32	10,389
17 May 19	167.14000 -0.66	168.06	165.24	166.96	6,235
16 May 19	167.80000 +1.86	168.08	165.58	166.28	7,986
15 May 19	165.94000 +3.36	165.94	160.28	162.88	8,680
14 May 19	162.58000 -0.20	163.44	159.16	161.38	19,749
13 May 19	162.78000 -1.72	165.22	162.52	165.12	18,013
10 May 19	164.50000 -2.30	168.84	164.50	167.56	15,253
09 May 19	166.80000 -2.08	168.48	166.16	168.48	13,163
08 May 19	168.88000 -1.76	170.64	168.22	169.88	10,875
07 May 19	170.64000 -1.72	172.90	169.30	172.48	8,839
06 May 19	172.36000 -2.08	173.44	169.40	171.00	20,807
03 May 19	174.44000 +2.90	175.20	172.20	172.34	13,447
02 May 19	171.53999 -2.10	173.30	171.50	173.08	13,919
30 Apr 19	173.64000 -0.06	175.56	172.86	173.32	12,238
29 Apr 19	173.70000 +1.70	174.08	170.94	171.62	12,661
26 Apr 19	172.00000 -2.20	173.52	169.78	172.48	19,452
25 Apr 19	174.20000 +9.90	179.62	172.46	174.90	143,794
24 Apr 19	164.30000 +0.90	165.40	162.94	163.86	17,951
23 Apr 19	163.39999 +5.20	163.90	160.80	161.10	23,754
18 Apr 19	158.20000 +0.20	159.32	157.62	158.12	7,507
17 Apr 19	158.00000 -0.86	159.90	157.74	158.48	12,816
16 Apr 19	158.86000 +1.50	159.78	155.92	158.68	24,866
15 Apr 19	157.36000 -0.76	158.34	156.52	158.28	11,763
12 Apr 19	158.12000 +0.24	158.62	157.02	157.02	10,922
11 Apr 19	157.88000 +0.48	158.24	156.84	157.72	6,578
10 Apr 19	157.39999 -0.10	158.96	157.10	157.82	8,440
09 Apr 19	157.50000 +2.36	158.76	154.34	154.98	9,467
08 Apr 19	155.14000 -1.21	156.65	154.82	156.39	7,064
05 Apr 19	156.35001 -1.49	157.90	156.13	156.66	8,073
04 Apr 19	157.84000 +0.10	158.60	152.81	152.81	39,639
03 Apr 19	157.74001 +3.54	157.74	154.35	155.59	27,224
02 Apr 19	154.20000 +4.07	155.29	149.99	150.59	26,798
01 Apr 19	150.13000 +1.86	150.52	149.04	149.59	12,211
29 Mar 19	148.27000 +0.82	148.78	146.95	148.18	4,746
28 Mar 19	147.45000 +0.30	148.36	145.56	146.87	6,489
27 Mar 19	147.14999 -2.13	150.00	146.53	148.61	5,908
26 Mar 19	149.28000 +4.57	150.01	146.77	147.21	9,112
25 Mar 19	144.71001 -1.44	145.55	143.29	143.61	14,996
22 Mar 19	146.14999 +0.65	148.05	145.43	145.49	8,975
21 Mar 19	145.50000 +1.98	145.62	144.15	144.92	10,655
20 Mar 19	143.52000 +0.18	144.13	141.99	142.51	7,716
19 Mar 19	143.34000 +1.20	144.26	141.58	142.51	9,718
18 Mar 19	142.14000 -4.75	146.80	141.74	146.00	22,445
15 Mar 19	146.89000 -3.71	148.63	143.58	147.84	17,857
14 Mar 19	150.60001 -2.83	151.88	149.00	151.88	10,093
13 Mar 19	153.42999 +0.69	153.43	151.96	151.96	5,543
12 Mar 19	152.74001 -1.33	154.00	152.13	153.61	7,140
11 Mar 19	154.07001 +4.50	154.83	152.44	152.48	19,510
08 Mar 19	149.57001 -1.67	150.54	147.80	149.11	11,548
07 Mar 19	151.24001 -0.72	153.20	150.43	152.29	11,155
06 Mar 19	151.96001 +1.34	153.43	150.79	150.99	17,749
05 Mar 19	150.62000 +4.64	150.62	147.17	147.56	13,914
04 Mar 19	145.98000 +3.86	147.28	143.51	143.94	7,263
01 Mar 19	142.12000 -0.24	143.29	142.10	143.29	6,138
28 Feb 19	142.36000 -0.55	143.38	141.78	141.90	4,764
27 Feb 19	142.91000 -2.36	143.93	141.13	143.26	11,430
26 Feb 19	145.27000 -0.26	146.38	143.80	143.99	7,201
25 Feb 19	145.53000 +2.68	146.27	142.61	142.61	4,639
22 Feb 19	142.85001 +1.13	142.96	140.70	140.71	4,923
21 Feb 19	141.72000 -1.34	143.97	140.83	143.85	14,578
20 Feb 19	143.06000 -1.39	144.41	142.73	143.19	4,417
19 Feb 19	144.45000 +0.07	144.45	141.51	143.16	18,181
18 Feb 19	144.38000 +0.99	144.38	142.67	143.20	11,010
15 Feb 19	143.39000 -1.17	146.41	142.55	143.91	31,539
14 Feb 19	144.56000 -2.15	146.88	143.55	145.89	12,740
13 Feb 19	146.71001 -0.74	147.26	145.73	146.21	7,982
12 Feb 19	147.45000 +0.00	149.00	147.15	148.41	4,269
11 Feb 19	147.45000 +1.79	149.05	147.24	147.31	8,079
08 Feb 19	145.66000 -0.56	146.20	144.82	145.36	11,215
07 Feb 19	146.22000 -3.45	149.50	146.22	149.11	18,633
06 Feb 19	149.67000 -0.25	151.30	148.97	150.14	17,207
05 Feb 19	149.92000 +2.94	150.43	147.11	147.11	22,551
04 Feb 19	146.98000 +1.82	147.28	143.42	144.51	16,418
01 Feb 19	145.16000 -2.26	147.34	144.17	145.49	30,295
31 Jan 19	147.42000 +18.61	149.50	143.89	145.10	116,824
30 Jan 19	128.81000 +2.96	129.26	126.65	127.14	21,956
29 Jan 19	125.85000 -2.73	130.07	125.66	128.99	8,283
28 Jan 19	128.58000 -1.90	130.50	128.31	130.50	14,703
25 Jan 19	130.48000 +3.51	130.48	128.82	129.29	15,614
24 Jan 19	126.97000 -0.44	128.76	125.48	127.00	22,879
23 Jan 19	127.41000 -4.43	130.95	126.91	130.07	26,323
22 Jan 19	131.84000 +1.06	133.43	130.57	130.81	17,772
21 Jan 19	130.78000 -2.91	131.89	130.66	131.89	8,612
18 Jan 19	133.69000 +2.86	134.04	130.20	130.29	14,837
17 Jan 19	130.83000 +1.57	130.83	128.19	128.76	8,462
16 Jan 19	129.25999 -1.52	131.24	128.98	131.24	17,625
15 Jan 19	130.78000 +5.34	131.47	127.00	127.95	19,787
14 Jan 19	125.44000 +0.52	125.65	123.11	124.27	14,294
11 Jan 19	124.92000 +0.49	125.26	124.02	124.32	12,249
10 Jan 19	124.43000 +0.37	124.43	122.30	124.19	9,151
09 Jan 19	124.06000 +0.48	125.58	122.95	124.99	18,977
08 Jan 19	123.58000 +3.85	124.81	120.10	120.10	18,258
07 Jan 19	119.73000 -0.60	121.90	118.58	121.90	21,465
04 Jan 19	120.33000 +3.41	120.45	116.37	116.75	25,410
03 Jan 19	116.92000 -2.66	120.57	115.62	117.09	28,926
02 Jan 19	119.58000 +1.50	119.84	111.10	113.30	36,283
28 Dec 18	118.08000 +2.15	118.68	116.63	116.63	20,299
27 Dec 18	115.93000 +4.11	118.30	114.66	116.36	21,648
21 Dec 18	111.82000 -4.75	118.00	111.52	116.61	43,419
20 Dec 18	116.57000 -6.68	118.39	113.75	115.60	39,166
19 Dec 18	123.25000 -3.11	126.71	123.15	125.41	27,220
18 Dec 18	126.36000 -0.63	126.80	123.09	124.20	19,354
17 Dec 18	126.99000 -1.41	127.79	124.90	127.79	17,955
14 Dec 18	128.39999 +1.31	128.40	125.86	126.01	13,200
13 Dec 18	127.09000 -1.71	128.96	126.70	127.41	17,485
12 Dec 18	128.80000 +2.73	128.80	125.00	125.99	21,738
11 Dec 18	126.07000 +2.82	126.99	123.85	124.89	30,708
10 Dec 18	123.25000 +2.01	124.83	119.57	119.95	37,329
07 Dec 18	121.24000 +2.06	123.36	121.01	121.99	15,909
06 Dec 18	119.18000 -3.11	120.06	116.87	120.00	31,500
05 Dec 18	122.29000 -2.40	123.98	121.38	122.34	5,149
04 Dec 18	124.69000 -1.69	125.96	121.96	123.23	12,810
03 Dec 18	126.38000 +3.14	127.85	124.15	127.00	21,560
30 Nov 18	123.24000 +2.16	123.92	120.90	121.08	17,749
29 Nov 18	121.08000 +3.94	121.13	119.06	119.62	30,882
28 Nov 18	117.14000 -3.10	121.12	117.11	120.54	25,798
27 Nov 18	120.24000 +0.86	120.85	118.71	119.99	22,840
26 Nov 18	119.38000 +2.90	120.00	116.70	116.80	28,136
23 Nov 18	116.48000 +0.48	118.30	116.22	116.76	16,329
22 Nov 18	116.00000 -3.96	118.45	116.00	118.41	6,556
21 Nov 18	119.96000 +3.76	120.31	116.57	117.21	25,136
20 Nov 18	116.20000 -0.11	117.55	110.59	112.30	91,753
19 Nov 18	116.31000 -5.68	122.99	115.51	122.00	41,363
16 Nov 18	121.99000 -3.19	126.39	121.14	125.59	10,414
15 Nov 18	125.18000 -0.27	127.89	124.48	127.39	11,044
14 Nov 18	125.45000 -2.34	127.65	124.67	125.99	15,484
13 Nov 18	127.79000 +2.30	128.38	125.94	126.51	11,116
12 Nov 18	125.49000 -3.24	129.39	124.92	128.96	11,185
09 Nov 18	128.73000 -0.74	130.07	128.15	129.60	12,451
08 Nov 18	129.47000 -2.53	132.67	128.45	132.64	14,732
07 Nov 18	132.00000 +1.82	133.24	130.97	131.48	19,567
06 Nov 18	130.17999 +0.57	132.10	129.34	131.00	10,711
05 Nov 18	129.61000 -2.18	132.71	129.48	131.40	16,913
02 Nov 18	131.78999 -0.49	135.09	131.48	133.69	19,518
01 Nov 18	132.28000 -2.01	134.55	131.00	133.89	14,636
31 Oct 18	134.28999 +8.40	138.02	131.38	131.99	56,351
30 Oct 18	125.89000 -1.00	127.13	121.27	125.98	41,507
29 Oct 18	126.89000 -2.23	130.88	126.42	128.01	27,365
26 Oct 18	129.12000 -2.30	130.45	126.58	130.14	52,437
25 Oct 18	131.42000 -0.57	131.83	128.00	128.18	30,243
24 Oct 18	131.99001 -0.65	136.00	131.99	134.11	11,985
23 Oct 18	132.64000 -3.55	133.68	131.56	132.53	22,645
22 Oct 18	136.19000 +1.31	137.20	133.79	134.29	12,435
19 Oct 18	134.88000 -0.35	136.84	134.88	135.62	18,560
18 Oct 18	135.23000 -2.22	138.81	135.23	137.51	9,150
17 Oct 18	137.45000 +1.99	138.90	137.05	138.51	18,950
16 Oct 18	135.46001 +1.53	135.47	132.44	133.09	22,806
15 Oct 18	133.92999 +1.03	134.21	131.23	131.95	12,739
12 Oct 18	132.89999 +0.47	135.74	132.90	134.65	48,970
11 Oct 18	132.42999 -1.39	133.40	127.05	127.24	110,513
10 Oct 18	133.82001 -4.83	138.30	133.56	138.30	18,751
09 Oct 18	138.64999 +2.71	140.24	136.00	136.50	45,126
08 Oct 18	135.94000 -1.64	137.76	134.89	136.36	21,368
05 Oct 18	137.58000 -0.80	139.50	137.30	138.01	15,397
04 Oct 18	138.38000 -0.22	140.90	138.38	140.89	12,969
02 Oct 18	138.60001 -3.00	140.83	137.76	140.21	17,455
01 Oct 18	141.60001 -1.92	143.00	139.37	140.71	39,304
28 Sep 18	143.52000 -1.92	145.68	143.52	145.44	10,223
27 Sep 18	145.44000 +3.13	145.99	142.08	142.32	16,574
26 Sep 18	142.31000 +2.92	142.75	139.82	140.17	18,241
25 Sep 18	139.39000 -0.43	139.95	136.16	137.86	26,183
24 Sep 18	139.82001 -0.34	140.20	136.17	138.50	19,081
21 Sep 18	140.16000 -1.02	142.44	139.80	141.37	12,204
20 Sep 18	141.17999 +3.00	141.38	138.66	139.81	15,742
19 Sep 18	138.17999 +0.23	138.18	136.19	136.81	12,052
18 Sep 18	137.95000 +0.97	137.97	135.00	136.67	21,892
17 Sep 18	136.98000 -2.16	139.22	136.73	138.93	14,319
14 Sep 18	139.14000 +0.59	139.67	137.41	137.95	19,401
13 Sep 18	138.55000 -1.60	140.24	137.67	139.11	30,548
12 Sep 18	140.14999 -3.51	144.50	139.42	143.01	14,476
11 Sep 18	143.66000 +3.01	144.10	140.85	141.41	20,592
10 Sep 18	140.64999 -0.66	142.04	139.83	141.60	19,419
07 Sep 18	141.31000 +1.20	142.05	138.01	139.31	57,852
06 Sep 18	140.11000 -4.52	144.48	139.31	143.69	60,641
05 Sep 18	144.63000 -3.69	147.59	144.45	147.30	50,180
04 Sep 18	148.32001 -3.25	152.30	146.26	152.24	29,445
03 Sep 18	151.57001 +0.30	151.88	151.11	151.49	10,270
31 Aug 18	151.27000 -1.95	152.66	150.56	152.48	12,665
30 Aug 18	153.22000 +2.66	154.23	149.71	150.59	20,318
29 Aug 18	150.56000 -0.34	151.66	149.94	151.49	15,425
28 Aug 18	150.89999 -1.22	152.62	150.67	152.62	13,899
27 Aug 18	152.12000 +2.03	153.16	150.70	151.79	17,908
24 Aug 18	150.09000 -0.47	150.42	149.15	149.76	15,363
23 Aug 18	150.56000 +1.54	151.70	149.51	149.99	23,394
22 Aug 18	149.02000 -1.31	149.65	147.88	148.48	28,535
21 Aug 18	150.33000 +0.09	151.04	148.89	150.49	30,061
20 Aug 18	150.24001 -1.54	153.42	149.50	152.28	30,760
17 Aug 18	151.78000 -4.55	154.45	150.95	154.00	29,242
16 Aug 18	156.33000 -0.40	159.46	155.97	157.81	23,117
15 Aug 18	156.73000 -2.80	159.90	154.30	159.89	29,208
14 Aug 18	159.53000 +1.29	159.53	157.00	158.28	18,424
13 Aug 18	158.24001 -0.07	159.74	156.19	157.69	23,511
10 Aug 18	158.31000 -1.58	159.57	157.04	159.19	33,190
09 Aug 18	159.89000 -0.92	161.00	159.60	160.09	21,820
08 Aug 18	160.81000 +1.16	160.81	158.23	158.41	28,930
07 Aug 18	159.64999 +0.15	162.44	159.44	161.29	78,433
06 Aug 18	159.50000 +6.60	159.50	154.00	154.31	68,222
03 Aug 18	152.89999 +3.26	154.55	152.60	153.24	57,977
02 Aug 18	149.64000 +1.85	149.64	146.15	147.32	29,974
01 Aug 18	147.78999 -0.22	149.93	147.79	148.84	58,477
31 Jul 18	148.00999 +4.86	148.16	145.23	146.61	67,332
30 Jul 18	143.14999 -7.80	150.59	142.81	150.38	110,677
27 Jul 18	150.95000 -0.62	155.00	150.20	154.01	225,145
26 Jul 18	151.57001 -33.37	161.99	144.50	159.80	697,723
25 Jul 18	184.94000 +1.63	185.00	183.36	183.51	12,887
24 Jul 18	183.31000 +3.41	184.70	182.83	183.87	26,998
23 Jul 18	179.89999 -0.09	180.40	178.39	178.92	8,659
20 Jul 18	179.99001 -0.29	180.49	178.18	179.30	10,118
19 Jul 18	180.28000 +0.24	180.80	179.37	180.49	10,149
18 Jul 18	180.03999 +2.11	181.00	179.29	180.91	14,127
17 Jul 18	177.92999 +0.71	178.11	174.21	176.29	14,859
16 Jul 18	177.22000 -1.01	178.03	176.92	177.68	12,040
13 Jul 18	178.23000 +1.83	179.00	177.50	178.18	9,300
12 Jul 18	176.39999 +3.36	176.51	173.58	174.50	5,456
11 Jul 18	173.03999 -0.68	174.08	170.75	171.79	5,097
10 Jul 18	173.72000 +0.13	175.49	173.50	174.98	9,116
09 Jul 18	173.59000 +2.28	174.55	172.05	173.50	11,059
06 Jul 18	171.31000 +4.40	171.31	168.24	168.60	12,495
05 Jul 18	166.91000 +1.51	167.53	165.00	165.20	13,369
04 Jul 18	165.39999 -1.15	166.44	165.00	165.58	6,055
03 Jul 18	166.55000 -1.45	168.89	165.34	168.89	20,743
02 Jul 18	168.00000 +0.26	168.23	164.70	165.90	20,882
29 Jun 18	167.74001 -1.73	170.58	167.74	169.70	9,616
28 Jun 18	169.47000 -2.15	170.98	167.28	170.49	13,363
27 Jun 18	171.62000 +3.14	172.82	168.47	170.81	23,264
26 Jun 18	168.48000 +0.87	170.42	168.15	168.15	19,692
25 Jun 18	167.61000 -4.53	172.79	167.26	172.79	16,301
22 Jun 18	172.14000 -2.29	174.04	171.40	173.39	11,913
21 Jun 18	174.42999 +0.83	176.21	172.46	175.16	22,737
20 Jun 18	173.60001 +3.22	175.02	170.85	170.86	13,483
19 Jun 18	170.38000 -1.21	170.56	167.70	168.22	13,900
18 Jun 18	171.59000 +3.13	171.70	167.42	168.11	18,550
15 Jun 18	168.46001 +0.23	169.99	167.69	169.40	17,939
14 Jun 18	168.23000 +3.48	168.25	162.00	162.56	43,717
13 Jun 18	164.75000 +1.77	164.75	162.97	163.79	4,081
12 Jun 18	162.98000 +0.26	163.88	162.45	163.50	10,048
11 Jun 18	162.72000 +1.72	162.72	159.38	159.74	7,389
08 Jun 18	161.00000 +2.15	161.00	157.45	158.49	31,203
07 Jun 18	158.85001 -3.14	162.80	158.01	161.99	19,263
06 Jun 18	161.99001 -3.03	163.50	160.66	163.01	28,250
05 Jun 18	165.02000 -0.22	166.99	164.07	165.39	24,691
04 Jun 18	165.24001 -0.77	166.80	162.10	166.79	27,293
01 Jun 18	166.00999 +4.01	166.68	164.16	164.94	18,190
31 May 18	162.00000 +1.08	163.04	160.25	160.26	13,438
30 May 18	160.92000 +0.08	161.72	159.38	161.11	10,571
29 May 18	160.84000 +1.83	161.39	158.42	158.51	21,017
28 May 18	159.00999 +0.07	159.80	158.20	158.31	10,670
25 May 18	158.94000 +0.47	159.89	158.01	159.59	9,403
24 May 18	158.47000 +0.83	159.99	157.82	159.00	12,381
23 May 18	157.64000 +1.33	157.72	155.00	155.51	9,175
22 May 18	156.31000 -0.58	157.26	156.01	156.36	8,067
18 May 18	156.89000 +1.59	156.89	155.15	155.71	5,138
17 May 18	155.30000 -0.11	156.18	154.32	154.99	10,002
16 May 18	155.41000 +0.43	156.95	154.72	155.00	12,016
15 May 18	154.98000 -1.32	156.42	154.70	155.56	15,403
14 May 18	156.30000 -0.11	157.20	155.49	156.30	16,223
11 May 18	156.41000 +0.99	156.65	154.30	155.13	21,141
10 May 18	155.42000 +2.99	155.77	152.93	153.91	15,430
09 May 18	152.42999 +2.87	152.43	150.45	150.61	27,328
08 May 18	149.56000 +0.14	150.87	148.57	149.60	10,756
07 May 18	149.42000 +1.42	150.50	148.30	148.74	15,583
04 May 18	148.00000 +4.00	148.12	144.80	145.80	17,190
03 May 18	144.00000 -4.00	147.52	144.00	147.20	18,391
02 May 18	148.00000 +4.21	148.40	144.35	146.00	32,192
30 Apr 18	143.78999 -1.00	145.31	143.37	143.99	13,099
27 Apr 18	144.78999 +1.09	147.00	143.20	144.88	35,871
26 Apr 18	143.70000 +12.49	144.00	138.62	139.61	79,431
25 Apr 18	131.21001 -1.07	131.94	128.11	131.00	21,337
24 Apr 18	132.28000 -4.86	137.17	131.53	136.49	20,219
23 Apr 18	137.14000 +1.90	137.50	135.09	136.07	16,675
20 Apr 18	135.24001 +0.28	137.20	135.24	136.44	9,407
19 Apr 18	134.96001 -0.26	135.47	133.81	135.00	9,462
18 Apr 18	135.22000 -0.40	137.14	133.91	136.99	25,754
17 Apr 18	135.62000 +2.29	136.14	133.07	133.99	11,030
16 Apr 18	133.33000 +0.13	134.35	131.74	134.13	17,976
13 Apr 18	133.20000 -0.95	134.32	132.05	133.50	25,721
12 Apr 18	134.14999 +1.60	136.31	132.99	134.54	34,124
11 Apr 18	132.55000 +2.55	135.07	131.39	133.48	40,453
10 Apr 18	130.00000 +0.60	130.51	127.14	130.00	20,932
09 Apr 18	129.39999 -1.60	130.16	126.90	129.67	19,659
06 Apr 18	131.00000 +0.63	131.13	128.20	128.23	20,400
05 Apr 18	130.37000 +5.75	131.89	128.50	129.53	34,691
04 Apr 18	124.62000 -2.63	126.14	122.21	125.84	49,810
03 Apr 18	127.25000 -2.08	128.15	123.08	126.75	45,542
29 Mar 18	129.33000 +6.15	130.16	125.01	125.94	47,885
28 Mar 18	123.18000 -4.52	126.18	120.82	122.59	95,868
27 Mar 18	127.70000 +4.90	131.37	126.31	128.39	71,037
26 Mar 18	122.80000 -9.40	130.08	119.55	128.14	186,501
23 Mar 18	132.20000 -2.33	135.26	131.70	132.00	59,421
22 Mar 18	134.53000 -5.72	138.12	132.93	136.01	89,379
21 Mar 18	140.25000 +5.72	140.40	132.62	133.82	147,533
20 Mar 18	134.53000 -5.05	140.39	131.92	138.15	104,605
19 Mar 18	139.58000 -10.27	149.35	137.76	149.15	52,702
16 Mar 18	149.85001 +1.74	150.90	148.74	149.94	12,369
15 Mar 18	148.11000 +0.29	149.54	147.87	149.24	11,244
14 Mar 18	147.82001 +1.42	148.77	146.74	146.88	4,371
13 Mar 18	146.39999 -4.00	150.20	146.40	149.80	14,587
12 Mar 18	150.39999 +0.32	151.19	149.40	150.36	8,016
09 Mar 18	150.08000 +2.01	150.25	147.50	147.50	8,714
08 Mar 18	148.07001 +2.03	149.01	147.07	147.80	14,436
07 Mar 18	146.03999 +0.98	146.04	142.77	143.49	6,036
06 Mar 18	145.06000 -0.13	147.65	144.77	147.65	6,984
05 Mar 18	145.19000 +3.73	145.19	142.46	142.73	10,562
02 Mar 18	141.46001 -4.00	143.89	140.50	143.50	20,034
01 Mar 18	145.46001 -3.31	147.60	145.16	147.49	15,887
28 Feb 18	148.77000 -0.86	149.92	147.43	148.79	4,570
27 Feb 18	149.63000 -0.17	150.49	149.06	149.99	6,521
26 Feb 18	149.80000 +1.93	150.91	148.73	148.95	16,669
23 Feb 18	147.87000 +2.32	147.93	145.83	146.16	14,013
22 Feb 18	145.55000 -1.31	146.11	143.80	144.79	13,545
21 Feb 18	146.86000 +3.30	146.86	142.34	143.40	8,825
20 Feb 18	143.56000 -0.11	143.60	141.93	143.50	6,928
19 Feb 18	143.67000 +0.18	144.00	142.40	143.95	8,838
16 Feb 18	143.49001 +0.39	145.06	143.03	143.60	13,776
15 Feb 18	143.10001 +0.30	144.99	141.97	144.54	12,730
14 Feb 18	142.80000 +1.80	143.26	140.20	141.25	16,982
13 Feb 18	141.00000 -1.40	143.24	140.81	143.00	20,612
12 Feb 18	142.39999 +0.40	145.78	140.37	143.90	43,189
09 Feb 18	142.00000 -2.25	144.00	140.30	140.80	31,368
08 Feb 18	144.25000 -5.55	148.00	142.25	147.41	31,531
07 Feb 18	149.80000 +4.60	150.36	147.81	148.90	32,463
06 Feb 18	145.20000 -7.00	150.09	139.95	140.84	121,902
05 Feb 18	152.20000 -1.40	153.20	149.32	151.60	28,441
02 Feb 18	153.60001 -2.21	155.92	151.60	154.90	33,293
01 Feb 18	155.81000 +3.81	156.50	150.61	151.80	63,642
31 Jan 18	152.00000 +0.99	152.40	150.44	150.60	16,320
30 Jan 18	151.00999 -0.79	151.50	146.20	150.20	19,872
29 Jan 18	151.80000 +1.00	153.60	151.40	153.20	15,120
26 Jan 18	150.80000 +1.00	151.60	150.40	151.00	7,155
25 Jan 18	149.80000 -1.40	151.80	149.20	150.60	11,693
24 Jan 18	151.20000 -2.40	154.00	151.20	153.40	13,360
23 Jan 18	153.60001 +3.40	153.60	151.40	151.60	25,284
22 Jan 18	150.20000 +2.40	150.20	147.20	148.40	21,396
19 Jan 18	147.80000 +2.20	148.80	146.40	147.00	26,536
18 Jan 18	145.60001 +1.20	146.40	144.60	146.00	23,549
17 Jan 18	144.39999 -3.20	147.00	143.60	146.40	22,367
16 Jan 18	147.60001 -0.60	149.40	146.60	149.40	28,918
15 Jan 18	148.20000 -0.40	149.60	148.00	148.60	34,346
12 Jan 18	148.60001 -7.00	156.20	145.20	156.20	93,664
11 Jan 18	155.60001 -1.20	158.20	155.60	157.60	7,668
10 Jan 18	156.80000 -0.60	157.40	154.60	157.20	7,208
09 Jan 18	157.39999 +0.20	158.40	156.80	158.00	9,376
08 Jan 18	157.20000 +3.00	158.00	155.40	156.00	21,189
05 Jan 18	154.20000 +1.40	154.40	153.00	154.00	6,345
04 Jan 18	152.80000 +0.00	154.00	152.60	153.20	9,341
03 Jan 18	152.80000 +3.40	152.80	150.80	150.80	10,828
02 Jan 18	149.39999 +0.60	149.60	146.00	147.20	9,205
29 Dec 17	148.80000 -0.75	149.35	148.15	149.35	5,691
28 Dec 17	149.55000 +0.10	149.75	148.20	149.40	6,520
27 Dec 17	149.45000 +0.10	149.80	147.80	148.80	16,204
22 Dec 17	149.35001 -0.70	150.20	148.75	149.50	7,484
21 Dec 17	150.05000 +0.55	150.35	149.00	149.60	7,261
20 Dec 17	149.50000 -2.10	152.55	149.40	152.55	7,768
19 Dec 17	151.60001 -0.80	153.80	150.95	153.45	12,669
18 Dec 17	152.39999 -0.60	153.95	152.35	153.30	9,774
15 Dec 17	153.00000 +0.20	153.00	151.20	151.85	10,851
14 Dec 17	152.80000 +1.00	153.05	150.60	151.60	12,081
13 Dec 17	151.80000 -0.35	152.20	150.25	150.90	6,730
12 Dec 17	152.14999 +0.20	152.60	151.10	152.00	6,895
11 Dec 17	151.95000 -0.75	152.80	151.75	152.40	8,309
08 Dec 17	152.70000 +1.30	154.90	152.70	153.50	22,848
07 Dec 17	151.39999 +2.55	151.55	149.20	150.45	14,245
06 Dec 17	148.85001 +1.10	149.25	144.80	146.50	22,257
05 Dec 17	147.75000 +2.85	148.25	143.15	145.00	16,699
04 Dec 17	144.89999 -1.10	149.20	144.10	148.90	15,859
01 Dec 17	146.00000 -2.30	149.85	146.00	149.85	21,864
30 Nov 17	148.30000 +0.60	149.50	147.20	147.80	20,216
29 Nov 17	147.70000 -6.80	154.45	146.90	154.45	26,805
28 Nov 17	154.50000 +1.70	155.00	153.20	153.20	10,580
27 Nov 17	152.80000 -0.10	153.85	152.35	153.60	8,804
24 Nov 17	152.89999 +0.15	153.55	151.25	153.55	7,239
23 Nov 17	152.75000 -0.55	153.85	152.30	153.20	6,002
22 Nov 17	153.30000 -1.15	155.10	153.30	154.15	8,683
21 Nov 17	154.45000 +2.20	154.60	152.05	152.25	7,566
20 Nov 17	152.25000 -0.30	152.70	151.55	152.35	7,129
17 Nov 17	152.55000 +0.05	153.00	151.90	152.50	5,997
16 Nov 17	152.50000 +1.25	152.60	151.65	152.00	9,098
15 Nov 17	151.25000 -0.40	151.35	148.55	150.40	16,581
14 Nov 17	151.64999 -1.50	153.35	150.80	153.25	12,275
13 Nov 17	153.14999 +0.35	153.60	152.05	153.60	9,613
10 Nov 17	152.80000 -0.45	154.75	152.65	154.05	8,847
09 Nov 17	153.25000 -2.10	155.80	152.45	155.80	14,363
08 Nov 17	155.35001 +0.20	156.00	154.40	156.00	6,422
07 Nov 17	155.14999 +0.55	156.45	154.80	155.95	19,918
06 Nov 17	154.60001 +1.10	155.20	153.80	154.40	14,597
03 Nov 17	153.50000 +0.35	154.60	152.00	154.60	22,384
02 Nov 17	153.14999 -2.80	156.50	152.00	154.75	51,221
01 Nov 17	155.95000 +1.50	157.40	155.50	155.75	36,351
30 Oct 17	154.45000 +1.75	155.45	152.75	153.70	34,767
27 Oct 17	152.70000 +6.55	152.70	148.65	149.30	26,429
26 Oct 17	146.14999 +2.10	147.00	144.35	144.55	9,310
25 Oct 17	144.05000 -3.10	146.90	143.00	146.20	7,065
24 Oct 17	147.14999 -0.25	147.15	145.85	146.20	11,989
23 Oct 17	147.39999 -1.20	149.80	147.35	149.25	12,607
20 Oct 17	148.60001 +1.30	149.35	147.10	147.10	6,166
19 Oct 17	147.30000 -2.20	149.40	145.75	149.40	12,253
18 Oct 17	149.50000 +0.25	150.90	149.30	149.95	9,788
17 Oct 17	149.25000 +1.70	149.75	147.85	148.25	7,208
16 Oct 17	147.55000 +0.55	148.20	147.40	148.00	8,202
13 Oct 17	147.00000 +0.60	147.15	145.60	146.25	5,713
12 Oct 17	146.39999 +1.25	146.50	145.35	146.25	6,929
11 Oct 17	145.14999 -0.25	146.10	144.65	145.25	6,956
10 Oct 17	145.39999 -2.90	147.20	145.00	147.10	7,624
09 Oct 17	148.30000 +2.75	148.40	146.55	146.75	9,912
06 Oct 17	145.55000 +1.15	146.45	144.95	146.10	12,341
05 Oct 17	144.39999 -0.60	144.70	143.05	143.85	6,355
04 Oct 17	145.00000 +0.20	145.25	143.95	144.80	8,290
02 Oct 17	144.80000 +0.35	146.00	144.75	145.60	8,501
29 Sep 17	144.45000 +1.45	144.70	142.75	143.40	5,010
28 Sep 17	143.00000 +1.40	143.45	141.95	142.90	14,769
27 Sep 17	141.60001 +3.05	142.45	139.75	140.35	15,491
26 Sep 17	138.55000 +0.05	140.20	138.05	138.45	17,187
25 Sep 17	138.50000 -4.05	143.65	138.15	143.25	23,728
22 Sep 17	142.55000 -1.45	143.40	142.25	143.15	4,020
21 Sep 17	144.00000 +0.85	144.90	142.70	143.70	5,868
20 Sep 17	143.14999 -0.25	144.10	142.40	144.00	4,081
19 Sep 17	143.39999 +0.00	143.40	142.10	142.50	10,165
18 Sep 17	143.39999 -0.05	144.55	143.20	144.45	5,981
15 Sep 17	143.45000 -0.95	143.85	142.35	143.45	8,103
14 Sep 17	144.39999 -0.75	145.65	143.50	145.30	5,748
13 Sep 17	145.14999 +0.55	145.20	143.95	144.60	6,687
12 Sep 17	144.60001 +0.15	145.70	144.20	145.30	6,540
11 Sep 17	144.45000 +1.05	145.05	143.10	143.35	13,536
08 Sep 17	143.39999 +0.50	144.00	143.00	143.50	4,506
07 Sep 17	142.89999 +0.40	144.95	141.85	144.10	7,006
06 Sep 17	142.50000 -1.00	144.00	142.05	143.20	6,656
05 Sep 17	143.50000 -0.40	144.75	143.50	144.25	6,337
04 Sep 17	143.89999 -1.40	144.05	143.20	143.80	5,757
01 Sep 17	145.30000 +1.40	145.50	143.15	145.00	8,496
31 Aug 17	143.89999 +2.50	144.45	143.10	143.10	9,963
30 Aug 17	141.39999 +2.15	141.65	140.55	141.15	7,433
29 Aug 17	139.25000 -0.75	139.70	136.55	138.75	25,656
28 Aug 17	140.00000 -0.15	140.30	137.60	139.90	21,021
25 Aug 17	140.14999 -1.15	142.75	140.15	142.75	4,347
24 Aug 17	141.30000 -1.60	143.70	141.30	143.30	6,452
23 Aug 17	142.89999 -0.80	144.70	142.55	144.40	4,949
22 Aug 17	143.70000 +2.15	143.70	142.50	142.80	14,964
21 Aug 17	141.55000 -1.90	142.70	140.55	142.70	10,443
18 Aug 17	143.45000 -0.35	143.45	141.60	142.45	8,483
17 Aug 17	143.80000 -1.55	145.60	143.50	144.90	8,619
16 Aug 17	145.35001 -0.35	146.95	145.10	146.30	8,209
15 Aug 17	145.70000 +0.95	146.70	145.30	145.60	12,882
14 Aug 17	144.75000 +2.70	145.05	142.70	143.40	11,005
11 Aug 17	142.05000 -1.15	143.05	141.15	141.70	36,122
10 Aug 17	143.20000 -2.30	145.65	143.00	145.30	9,961
09 Aug 17	145.50000 -0.85	145.90	144.20	145.40	13,279
08 Aug 17	146.35001 +0.60	146.40	145.15	145.80	11,679
07 Aug 17	145.75000 +1.20	145.75	143.65	144.75	17,026
04 Aug 17	144.55000 +2.25	144.60	142.15	142.25	14,551
03 Aug 17	142.30000 +0.75	143.35	141.90	142.55	25,974
02 Aug 17	141.55000 -2.30	144.70	140.80	144.70	29,603
01 Aug 17	143.85001 -0.50	144.70	143.20	143.95	26,804
31 Jul 17	144.35001 -2.30	147.35	143.50	146.75	28,150
28 Jul 17	146.64999 -2.90	146.95	144.15	144.85	30,750
27 Jul 17	149.55000 +8.30	153.20	145.75	145.85	75,772
26 Jul 17	141.25000 +0.05	142.75	141.25	142.40	10,851
25 Jul 17	141.20000 -0.50	142.40	140.20	142.10	15,245
24 Jul 17	141.70000 +0.65	142.35	140.50	141.10	8,078
21 Jul 17	141.05000 +0.50	141.85	140.50	141.40	10,856
20 Jul 17	140.55000 -2.75	143.70	139.90	142.95	12,376
19 Jul 17	143.30000 +3.65	143.50	141.30	141.50	14,036
18 Jul 17	139.64999 +0.60	139.65	137.85	139.10	12,651
17 Jul 17	139.05000 -0.65	140.20	138.60	139.80	6,393
14 Jul 17	139.70000 -0.15	140.40	139.15	139.80	7,557
13 Jul 17	139.85001 +1.55	140.10	138.40	138.40	37,454
12 Jul 17	138.30000 +3.85	138.40	135.35	135.50	12,717
11 Jul 17	134.45000 -0.10	135.40	134.10	135.15	12,016
10 Jul 17	134.55000 +1.80	134.85	133.00	133.30	10,895
07 Jul 17	132.75000 +1.70	132.75	129.80	130.80	5,693
06 Jul 17	131.05000 -1.10	132.70	129.90	132.70	9,462
05 Jul 17	132.14999 +0.80	132.30	130.20	130.55	9,277
04 Jul 17	131.35001 +0.40	131.75	130.05	130.10	7,208
03 Jul 17	130.95000 -1.60	134.35	130.50	132.90	6,812
30 Jun 17	132.55000 +1.10	133.50	131.20	132.00	20,099
29 Jun 17	131.45000 -1.65	134.85	131.30	134.85	11,584
28 Jun 17	133.10001 -2.05	134.25	131.10	132.35	31,412
27 Jun 17	135.14999 -1.90	137.35	134.90	137.35	8,412
26 Jun 17	137.05000 -0.65	139.55	137.05	138.65	17,407
23 Jun 17	137.70000 -0.30	137.90	136.85	137.90	6,324
22 Jun 17	138.00000 +0.55	138.60	137.20	137.60	4,376
21 Jun 17	137.45000 +0.00	137.45	135.75	136.50	7,882
20 Jun 17	137.45000 +0.80	138.15	136.85	136.95	8,413
19 Jun 17	136.64999 +2.45	137.45	135.00	135.00	10,385
16 Jun 17	134.20000 +1.40	134.90	133.20	134.75	8,910
15 Jun 17	132.80000 -1.95	134.00	131.50	134.00	16,798
14 Jun 17	134.75000 +1.05	135.15	133.85	134.60	9,699
13 Jun 17	133.70000 +0.70	134.55	132.65	133.00	16,905
12 Jun 17	133.00000 -5.10	133.70	129.00	133.70	46,778
09 Jun 17	138.10001 +0.90	139.10	137.90	138.00	11,784
08 Jun 17	137.20000 +1.15	137.55	136.30	136.30	6,539
07 Jun 17	136.05000 -0.40	136.85	135.35	136.15	4,776
06 Jun 17	136.45000 +1.30	137.05	135.90	136.50	6,754
02 Jun 17	135.14999 +0.15	135.90	134.30	135.90	7,984
01 Jun 17	135.00000 -0.05	135.70	134.00	135.25	9,915
31 May 17	135.05000 -1.20	136.60	134.75	136.60	9,678
30 May 17	136.25000 +0.00	137.00	135.60	136.95	9,324
29 May 17	136.25000 +0.95	136.80	136.10	136.70	8,854
26 May 17	135.30000 +0.40	136.25	134.65	135.90	10,373
25 May 17	134.89999 +1.30	134.90	133.75	134.40	6,611
24 May 17	133.60001 +1.95	134.10	132.10	132.65	10,262
23 May 17	131.64999 -0.10	133.10	131.40	132.15	10,081
22 May 17	131.75000 -0.90	133.00	131.30	132.90	19,114
19 May 17	132.64999 +0.50	133.95	132.50	133.50	31,999
18 May 17	132.14999 +0.45	132.50	128.70	130.20	56,934
17 May 17	131.70000 -3.45	134.40	131.45	133.95	29,692
16 May 17	135.14999 -1.75	137.20	134.60	136.90	25,461
15 May 17	136.89999 -0.35	138.20	136.65	137.85	13,139
12 May 17	137.25000 -0.65	138.40	137.10	138.30	12,028
11 May 17	137.89999 -0.40	139.45	137.55	139.10	15,366
10 May 17	138.30000 -0.45	138.80	137.35	138.30	10,148
09 May 17	138.75000 +1.20	140.05	138.25	138.50	17,282
08 May 17	137.55000 +1.05	138.40	136.65	137.15	15,585
05 May 17	136.50000 -1.90	138.50	136.40	137.60	17,270
04 May 17	138.39999 -0.90	138.85	136.05	136.90	53,805
03 May 17	139.30000 -0.90	140.50	138.85	140.30	17,488
02 May 17	140.20000 +2.60	140.75	139.25	140.35	27,441
28 Apr 17	137.60001 +2.25	137.95	136.55	137.90	16,582
27 Apr 17	135.35001 +0.40	135.40	134.25	134.65	11,042
26 Apr 17	134.95000 +1.00	135.65	133.60	134.30	7,233
25 Apr 17	133.95000 +0.70	134.40	133.40	134.10	6,969
24 Apr 17	133.25000 -1.25	134.45	132.85	134.30	16,817
21 Apr 17	134.50000 +1.15	134.70	134.10	134.10	6,038
20 Apr 17	133.35001 -0.15	133.50	132.45	132.55	15,038
19 Apr 17	133.50000 +1.25	133.50	131.25	131.80	6,684
18 Apr 17	132.25000 +0.40	133.10	131.60	133.10	8,929
13 Apr 17	131.85001 +0.15	132.30	130.15	131.30	4,267
12 Apr 17	131.70000 +0.35	132.35	131.50	131.50	5,228
11 Apr 17	131.35001 -1.85	133.50	130.70	132.85	6,469
10 Apr 17	133.20000 +0.00	133.95	132.90	133.30	11,373
07 Apr 17	133.20000 -0.05	133.20	131.85	132.05	13,056
06 Apr 17	133.25000 -0.60	133.55	132.40	132.75	9,316
05 Apr 17	133.85001 +1.20	134.00	132.65	132.95	8,063
04 Apr 17	132.64999 +0.10	133.75	132.60	133.35	9,620
03 Apr 17	132.55000 -0.65	133.55	132.25	133.50	11,394
31 Mar 17	133.20000 +0.25	133.55	132.75	133.25	4,197
30 Mar 17	132.95000 +0.95	133.10	132.00	132.55	7,982
29 Mar 17	132.00000 +2.35	132.10	131.50	131.70	10,443
28 Mar 17	129.64999 +0.80	129.90	128.85	129.65	4,329
27 Mar 17	128.85001 -1.50	128.85	127.35	128.00	12,895
24 Mar 17	130.35001 +0.55	130.50	129.20	129.95	6,098
23 Mar 17	129.80000 +0.85	130.00	128.95	129.55	4,681
22 Mar 17	128.95000 -0.40	128.95	127.25	127.80	23,972
21 Mar 17	129.35001 -0.75	131.50	129.20	129.95	13,310
20 Mar 17	130.10001 -0.10	130.90	129.60	130.00	6,740
17 Mar 17	130.20000 -0.20	130.85	129.85	130.35	4,430
16 Mar 17	130.39999 -0.75	131.50	130.25	131.20	7,188
15 Mar 17	131.14999 +0.90	131.55	130.55	131.45	8,287
14 Mar 17	130.25000 -0.40	131.20	130.25	131.15	5,494
13 Mar 17	130.64999 +0.65	130.70	129.70	129.95	7,670
10 Mar 17	130.00000 -0.75	131.25	130.00	131.10	10,594
09 Mar 17	130.75000 +0.25	130.90	129.60	130.70	10,126
08 Mar 17	130.50000 +0.75	130.75	129.55	130.15	10,968
07 Mar 17	129.75000 +0.10	131.00	129.70	129.90	5,979
06 Mar 17	129.64999 +0.30	129.75	128.40	129.35	8,779
03 Mar 17	129.35001 -0.55	130.25	129.00	129.80	9,763
02 Mar 17	129.89999 +0.45	131.00	129.45	130.30	13,168
01 Mar 17	129.45000 +1.10	130.20	128.80	129.20	14,242
28 Feb 17	128.35001 -0.70	129.00	127.90	128.75	8,056
27 Feb 17	129.05000 +1.15	129.05	127.40	128.40	7,957
24 Feb 17	127.90000 +0.70	128.25	126.05	127.75	17,519
23 Feb 17	127.20000 -2.40	129.45	126.90	129.35	15,227
22 Feb 17	129.60001 +3.25	129.60	126.90	127.45	19,566
21 Feb 17	126.35000 -0.60	127.45	126.35	126.95	10,415
20 Feb 17	126.95000 +1.35	126.95	125.35	126.30	9,282
17 Feb 17	125.60000 +0.70	125.80	124.90	125.70	5,928
16 Feb 17	124.90000 -0.95	125.90	124.70	125.90	7,049
15 Feb 17	125.85000 +0.05	127.25	125.45	126.95	12,063
14 Feb 17	125.80000 -0.55	126.85	125.65	126.60	14,325
13 Feb 17	126.35000 -0.30	126.80	126.10	126.70	9,182
10 Feb 17	126.65000 +0.85	126.90	125.55	126.20	10,762
09 Feb 17	125.80000 +0.55	126.20	124.85	126.00	15,174
08 Feb 17	125.25000 +1.90	125.55	123.70	124.10	35,086
07 Feb 17	123.35000 +0.65	124.50	123.05	123.45	15,506
06 Feb 17	122.70000 +0.50	122.70	121.50	122.10	23,619
03 Feb 17	122.20000 -0.95	123.25	121.05	121.20	20,942
02 Feb 17	123.15000 +1.25	125.15	121.00	123.95	48,838
01 Feb 17	121.90000 +1.30	123.00	121.55	122.20	22,527
31 Jan 17	120.60000 -1.00	122.40	120.45	121.80	14,577
30 Jan 17	121.60000 -2.10	124.15	121.40	123.60	24,633
27 Jan 17	123.70000 -0.95	124.60	122.40	124.20	18,082
26 Jan 17	124.65000 +2.15	124.65	122.65	123.00	14,068
25 Jan 17	122.50000 +3.20	122.50	120.60	120.70	18,006
24 Jan 17	119.30000 +0.15	120.40	119.30	120.35	5,154
23 Jan 17	119.15000 -0.55	119.50	117.20	118.10	15,571
20 Jan 17	119.70000 -0.30	120.55	119.30	120.00	6,630
19 Jan 17	120.00000 +1.40	121.15	120.00	120.00	18,871
18 Jan 17	118.60000 -0.55	120.20	118.60	119.70	6,530
17 Jan 17	119.15000 -1.70	120.50	118.90	120.50	12,293
16 Jan 17	120.85000 -0.70	121.50	120.70	121.00	8,258
13 Jan 17	121.55000 +3.65	121.55	119.00	119.25	20,766
12 Jan 17	117.90000 -0.95	118.50	116.40	118.50	17,361
11 Jan 17	118.85000 +0.70	119.55	117.55	117.55	8,766
10 Jan 17	118.15000 +1.15	118.50	117.40	118.05	9,790
09 Jan 17	117.00000 +0.65	118.05	116.95	117.65	14,481
06 Jan 17	116.35000 +4.25	116.50	113.45	114.00	28,104
05 Jan 17	112.10000 -0.25	113.30	112.10	112.60	8,901
04 Jan 17	112.35000 -0.10	112.85	111.95	112.30	10,843
03 Jan 17	112.45000 +1.20	113.85	111.15	111.45	16,296
02 Jan 17	111.25000 +0.60	111.45	109.20	109.65	10,253
30 Dec 16	110.65000 -0.55	111.20	110.25	111.20	7,343
29 Dec 16	111.20000 -1.60	112.35	111.20	111.90	9,675
28 Dec 16	112.80000 -0.55	113.75	111.95	112.70	9,476
27 Dec 16	113.35000 +1.60	113.45	111.85	112.00	10,290
23 Dec 16	111.75000 -1.25	112.75	111.10	112.75	6,851
22 Dec 16	113.00000 -0.75	114.05	112.40	114.00	10,182
21 Dec 16	113.75000 -1.45	114.65	113.50	114.65	10,824
20 Dec 16	115.20000 +1.10	115.30	114.10	114.65	15,662
19 Dec 16	114.10000 +0.20	115.35	113.70	114.85	7,734
16 Dec 16	113.90000 -2.15	116.50	113.90	115.80	8,356
15 Dec 16	116.05000 +2.80	116.25	114.25	114.95	15,845
14 Dec 16	113.25000 -0.05	114.00	112.60	113.00	11,194
13 Dec 16	113.30000 +1.70	113.30	110.15	111.00	10,242
12 Dec 16	111.60000 -1.65	113.30	111.40	113.20	13,453
09 Dec 16	113.25000 +1.15	113.50	111.80	112.25	11,238
08 Dec 16	112.10000 +3.50	112.50	108.70	109.80	17,777
07 Dec 16	108.60000 -0.15	109.90	108.55	109.40	10,402
06 Dec 16	108.75000 -0.30	109.70	108.50	109.35	8,844
05 Dec 16	109.05000 -0.05	109.55	107.55	109.30	13,622
02 Dec 16	109.10000 +0.95	109.20	107.10	107.85	18,659
01 Dec 16	108.15000 -5.60	111.85	107.60	111.70	23,666
30 Nov 16	113.75000 -0.75	114.20	112.85	113.90	12,889
29 Nov 16	114.50000 +0.40	114.65	113.65	114.00	6,443
28 Nov 16	114.10000 +0.70	114.90	112.30	112.95	12,026
25 Nov 16	113.40000 -0.75	114.50	113.20	114.45	9,220
24 Nov 16	114.15000 +0.30	115.00	114.10	115.00	9,327
23 Nov 16	113.85000 -0.65	115.05	113.80	114.30	12,642
22 Nov 16	114.50000 +0.75	115.60	114.10	115.25	18,571
21 Nov 16	113.75000 +3.10	113.75	110.95	111.65	19,826
18 Nov 16	110.65000 +0.70	112.15	110.50	111.40	17,730
17 Nov 16	109.95000 +0.30	109.95	108.20	109.00	9,807
16 Nov 16	109.65000 +0.45	109.85	105.65	109.60	23,414
15 Nov 16	109.20000 +2.35	110.30	106.40	107.30	32,925
14 Nov 16	106.85000 -2.70	111.50	105.95	111.15	35,287
11 Nov 16	109.55000 +1.10	110.70	108.90	110.60	26,405
10 Nov 16	108.45000 -3.85	114.75	106.00	113.80	59,288
09 Nov 16	112.30000 +1.30	112.70	106.60	107.50	94,405
08 Nov 16	111.00000 +0.10	111.00	109.70	110.30	38,119
07 Nov 16	110.90000 +1.85	111.45	110.00	111.30	27,367
04 Nov 16	109.05000 +1.05	109.70	107.10	108.25	38,770
03 Nov 16	108.00000 -7.00	111.05	105.65	106.60	108,251
02 Nov 16	115.00000 -2.65	117.65	114.95	116.90	26,758
01 Nov 16	117.65000 -2.45	120.15	117.50	120.10	21,474
31 Oct 16	120.10000 -0.80	120.90	119.60	120.45	11,518
28 Oct 16	120.90000 +1.60	121.00	118.15	119.05	21,271
27 Oct 16	119.30000 -1.75	121.00	119.00	120.30	15,834
26 Oct 16	121.05000 -1.05	121.50	120.20	121.50	11,859
25 Oct 16	122.10000 -0.35	123.40	121.85	123.00	26,928
24 Oct 16	122.45000 +2.70	122.95	121.50	122.25	21,558
21 Oct 16	119.75000 +0.75	120.10	119.05	119.65	12,257
20 Oct 16	119.00000 +0.50	119.35	117.60	118.75	14,346
19 Oct 16	118.50000 +1.40	118.85	116.90	117.25	6,772
18 Oct 16	117.10000 +0.60	117.40	116.45	116.65	13,798
17 Oct 16	116.50000 -0.25	116.70	115.75	116.40	15,455
14 Oct 16	116.75000 +1.30	117.10	115.85	116.15	12,880
13 Oct 16	115.45000 -1.80	116.75	114.90	116.50	13,131
12 Oct 16	117.25000 +0.75	117.35	116.60	116.95	10,375
11 Oct 16	116.50000 -0.30	117.95	116.40	117.20	21,097
10 Oct 16	116.80000 +1.45	116.95	115.40	115.75	10,339
07 Oct 16	115.35000 +0.25	116.10	115.00	115.80	11,190
06 Oct 16	115.10000 +0.95	115.20	114.60	114.95	7,840
05 Oct 16	114.15000 -0.75	115.00	114.05	114.45	15,536
04 Oct 16	114.90000 +0.80	115.85	114.65	115.45	12,765
30 Sep 16	114.10000 +0.00	114.95	113.80	114.40	8,007
29 Sep 16	114.10000 -0.60	115.50	114.10	115.50	3,733
28 Sep 16	114.70000 +0.15	115.65	114.45	115.50	7,072
27 Sep 16	114.55000 +1.75	114.55	112.70	114.00	11,535
26 Sep 16	112.80000 -1.45	114.00	112.75	114.00	10,730
23 Sep 16	114.25000 -1.65	115.25	112.60	115.25	24,166
22 Sep 16	115.90000 +0.40	116.25	115.60	115.85	8,096
21 Sep 16	115.50000 +0.65	116.10	115.50	116.00	6,322
20 Sep 16	114.85000 -0.85	116.15	114.85	115.30	5,488
19 Sep 16	115.70000 +0.50	116.60	115.15	116.00	8,360
16 Sep 16	115.20000 +0.60	115.65	113.85	114.40	8,598
15 Sep 16	114.60000 +1.30	114.80	113.50	113.85	10,196
14 Sep 16	113.30000 +0.50	114.40	113.10	113.85	8,830
13 Sep 16	112.80000 -1.15	114.80	112.80	114.55	11,398
12 Sep 16	113.95000 -0.70	114.00	111.60	112.30	15,067
09 Sep 16	114.65000 -1.15	115.90	114.40	115.85	9,677
08 Sep 16	115.80000 -0.55	116.70	115.05	116.70	14,238
07 Sep 16	116.35000 +2.15	117.15	115.45	115.50	13,907
06 Sep 16	114.20000 +0.60	114.30	113.25	113.85	7,715
05 Sep 16	113.60000 +0.20	113.85	112.80	113.40	9,546
02 Sep 16	113.40000 +0.75	113.50	112.45	113.05	5,945
01 Sep 16	112.65000 -0.25	113.85	112.25	113.65	10,422
31 Aug 16	112.90000 +0.60	113.35	112.30	112.85	5,588
30 Aug 16	112.30000 -0.15	113.70	112.30	113.50	20,665
29 Aug 16	112.45000 +1.40	112.70	111.10	111.95	8,982
26 Aug 16	111.05000 +1.05	111.10	109.35	109.60	7,579
25 Aug 16	110.00000 -0.20	110.20	109.10	109.85	4,923
24 Aug 16	110.20000 +0.00	110.70	109.90	110.20	2,261
23 Aug 16	110.20000 +0.45	110.20	109.55	109.95	7,127
22 Aug 16	109.75000 +0.15	110.35	108.80	109.65	13,672
19 Aug 16	109.60000 +0.60	109.65	108.95	109.40	4,936
18 Aug 16	109.00000 -0.30	110.40	109.00	110.00	4,880
17 Aug 16	109.30000 -0.20	110.00	108.95	110.00	5,539
16 Aug 16	109.50000 -1.30	110.35	109.10	110.35	16,955
15 Aug 16	110.80000 -0.90	112.45	110.60	112.35	8,439
12 Aug 16	111.70000 -0.30	112.50	110.90	112.00	10,378
11 Aug 16	112.00000 +0.25	112.75	111.55	112.25	8,985
10 Aug 16	111.75000 -1.65	112.80	111.75	112.20	11,538
09 Aug 16	113.40000 +0.75	113.50	112.80	113.00	7,941
08 Aug 16	112.65000 -0.55	113.65	112.45	113.30	14,184
05 Aug 16	113.20000 +1.65	113.50	111.75	112.25	14,962
04 Aug 16	111.55000 +1.95	111.55	110.00	110.15	7,777
03 Aug 16	109.60000 +0.25	110.70	109.15	109.95	11,189
02 Aug 16	109.35000 -1.90	111.55	108.90	111.55	10,663
01 Aug 16	111.25000 -0.95	111.70	110.00	111.65	19,236
29 Jul 16	112.20000 -0.80	113.35	110.40	113.20	26,774
28 Jul 16	113.00000 +1.95	117.95	113.00	116.85	83,919
27 Jul 16	111.05000 +0.65	111.90	110.50	111.25	41,122
26 Jul 16	110.40000 +0.00	111.35	110.00	110.90	21,668
25 Jul 16	110.40000 +0.30	110.95	109.80	110.45	19,027
22 Jul 16	110.10000 +0.10	110.25	108.25	109.60	11,743
21 Jul 16	110.00000 -0.60	111.05	109.65	110.95	12,649
20 Jul 16	110.60000 +1.00	110.60	109.55	109.90	15,380
19 Jul 16	109.60000 +2.75	109.70	107.25	107.25	15,849
18 Jul 16	106.85000 +1.35	106.90	105.35	105.35	9,497
15 Jul 16	105.50000 +0.25	106.85	105.10	105.45	4,287
14 Jul 16	105.25000 -0.30	106.05	105.10	106.00	5,763
13 Jul 16	105.55000 -1.25	106.85	105.15	106.40	7,575
12 Jul 16	106.80000 -0.30	107.05	106.10	106.55	5,787
11 Jul 16	107.10000 +1.30	107.20	106.25	106.50	11,306
08 Jul 16	105.80000 +1.10	105.90	104.15	105.00	8,236
07 Jul 16	104.70000 +0.25	105.90	104.55	105.10	7,930
06 Jul 16	104.45000 +2.05	104.50	102.15	103.10	6,134
05 Jul 16	102.40000 -0.65	102.85	101.55	102.85	7,733
04 Jul 16	103.05000 +0.15	103.40	102.80	103.30	7,680
01 Jul 16	102.90000 +0.10	103.45	102.45	103.40	3,141
30 Jun 16	102.80000 +0.50	103.80	102.50	103.10	5,666
29 Jun 16	102.30000 +1.00	102.85	101.85	102.45	4,525
28 Jun 16	101.30000 +1.62	101.65	99.06	99.20	9,204
27 Jun 16	99.68000 -2.32	102.00	99.50	101.55	11,824
24 Jun 16	102.00000 +0.95	102.45	97.05	98.00	37,859
23 Jun 16	101.05000 -0.55	101.35	99.95	100.80	7,306
22 Jun 16	101.60000 +0.10	102.00	100.65	101.35	6,146
21 Jun 16	101.50000 +0.10	102.45	100.00	100.45	8,427
20 Jun 16	101.40000 +0.90	101.40	99.54	101.20	39,514
17 Jun 16	100.50000 -1.05	101.90	99.51	101.60	8,079
16 Jun 16	101.55000 -0.15	102.20	100.60	100.60	3,857
15 Jun 16	101.70000 +0.25	102.90	101.70	102.20	4,182
14 Jun 16	101.45000 +0.45	102.50	100.80	100.85	10,426
13 Jun 16	101.00000 -3.45	103.50	101.00	102.25	28,011
10 Jun 16	104.45000 -0.35	104.95	104.05	104.80	7,665
09 Jun 16	104.80000 +0.90	104.85	103.50	103.90	6,949
08 Jun 16	103.90000 -0.30	104.15	102.85	103.75	4,629
07 Jun 16	104.20000 -0.80	105.10	103.70	104.95	4,951
06 Jun 16	105.00000 +0.65	105.00	104.40	104.80	3,638
03 Jun 16	104.35000 -1.90	106.90	102.00	106.90	7,711
02 Jun 16	106.25000 +0.05	107.00	105.65	106.20	4,448
01 Jun 16	106.20000 -0.30	107.05	105.55	107.05	7,731
31 May 16	106.50000 -0.90	107.90	106.30	107.80	4,814
30 May 16	107.40000 -0.10	108.15	107.35	107.95	11,288
27 May 16	107.50000 +0.50	107.50	106.60	107.00	6,607
26 May 16	107.00000 +1.20	107.00	105.20	105.85	5,679
25 May 16	105.80000 +0.80	106.35	105.45	106.10	5,200
24 May 16	105.00000 +1.15	105.10	103.10	103.50	4,136
23 May 16	103.85000 -1.05	105.25	103.80	104.65	5,056
20 May 16	104.90000 +1.10	104.90	104.25	104.45	2,180
19 May 16	103.80000 -0.85	105.20	103.40	104.60	5,161
18 May 16	104.65000 +0.55	104.65	103.65	103.80	4,215
17 May 16	104.10000 -2.60	105.35	103.95	105.20	9,481
13 May 16	106.70000 +1.90	106.70	105.20	105.50	6,859
12 May 16	104.80000 -0.30	105.60	104.45	104.95	9,258
11 May 16	105.10000 -0.30	105.95	104.85	105.65	6,894
10 May 16	105.40000 +0.60	105.60	104.60	105.40	9,095
09 May 16	104.80000 +0.95	105.95	104.35	104.80	18,426
06 May 16	103.85000 +0.00	103.85	102.50	103.05	5,322
05 May 16	103.85000 +1.40	104.10	103.20	103.20	6,225
04 May 16	102.45000 -0.05	102.95	101.30	102.30	9,341
03 May 16	102.50000 +0.65	102.50	101.25	102.30	6,994
02 May 16	101.85000 +0.35	103.20	101.65	103.20	12,684
29 Apr 16	101.50000 -3.75	103.65	101.35	103.10	31,423
28 Apr 16	105.25000 +10.01	107.20	103.50	103.90	66,285
27 Apr 16	95.24000 -1.71	95.80	93.66	95.80	44,755
26 Apr 16	96.95000 -0.49	98.36	96.77	98.15	11,370
25 Apr 16	97.44000 +0.36	98.45	97.00	98.45	6,546
22 Apr 16	97.08000 -3.57	99.87	96.71	99.10	9,851
21 Apr 16	100.65000 +1.29	100.95	98.65	99.75	8,931
20 Apr 16	99.36000 +2.52	99.85	98.33	98.84	17,198
19 Apr 16	96.84000 -0.42	98.45	95.91	97.74	9,113
18 Apr 16	97.26000 -0.14	97.64	96.04	96.50	9,813
15 Apr 16	97.40000 -1.21	98.97	96.75	98.80	6,438
14 Apr 16	98.61000 -0.13	99.21	97.53	98.35	7,815
13 Apr 16	98.74000 +1.27	99.84	98.00	98.00	11,844
12 Apr 16	97.47000 +1.09	97.64	94.51	95.80	9,357
11 Apr 16	96.38000 -1.17	97.86	95.32	97.09	12,670
08 Apr 16	97.55000 -2.23	101.30	97.55	101.00	8,865
07 Apr 16	99.78000 +0.36	101.05	99.02	99.54	6,623
06 Apr 16	99.42000 +0.11	99.85	98.87	99.41	5,012
05 Apr 16	99.31000 +1.22	99.92	98.15	98.55	13,278
04 Apr 16	98.09000 -3.41	102.45	98.09	102.00	12,016
01 Apr 16	101.50000 +0.75	101.80	99.09	100.00	17,364
31 Mar 16	100.75000 -0.70	101.40	100.00	101.20	7,224
30 Mar 16	101.45000 -1.20	103.45	101.35	103.00	14,901
29 Mar 16	102.65000 +2.20	102.75	101.25	102.10	7,894
24 Mar 16	100.45000 -0.55	100.85	99.40	100.80	12,350
23 Mar 16	101.00000 +1.16	101.15	100.15	100.30	9,045
22 Mar 16	99.84000 +0.85	99.93	98.76	99.55	5,523
21 Mar 16	98.99000 -0.21	99.68	98.57	98.99	6,462
18 Mar 16	99.20000 +0.48	99.54	97.79	98.41	6,457
17 Mar 16	98.72000 -1.73	99.95	98.20	99.95	9,497
16 Mar 16	100.45000 +1.08	100.80	99.46	99.90	9,311
15 Mar 16	99.37000 +0.31	99.77	97.91	98.75	11,069
14 Mar 16	99.06000 +1.91	99.20	97.51	98.36	10,392
11 Mar 16	97.15000 +1.16	97.99	96.70	97.40	11,381
10 Mar 16	95.99000 -1.08	100.05	95.70	98.00	34,995
09 Mar 16	97.07000 +0.57	97.59	96.54	96.55	9,824
08 Mar 16	96.50000 -0.91	96.81	94.30	95.35	17,173
07 Mar 16	97.41000 -1.33	98.97	96.48	98.60	13,668
04 Mar 16	98.74000 -0.72	101.00	98.37	100.05	18,133
03 Mar 16	99.46000 -1.49	101.70	99.33	101.40	14,300
02 Mar 16	100.95000 +0.30	102.15	100.80	101.60	17,570
01 Mar 16	100.65000 +0.86	100.90	98.43	98.95	19,086
29 Feb 16	99.79000 +0.95	99.97	97.05	97.70	12,441
26 Feb 16	98.84000 +1.59	99.64	98.29	98.66	12,165
25 Feb 16	97.25000 +3.49	97.60	95.98	96.75	14,070
24 Feb 16	93.76000 -2.19	96.25	93.20	96.25	18,877
23 Feb 16	95.95000 -2.22	97.55	95.63	96.60	12,274
22 Feb 16	98.17000 +4.26	98.17	95.07	95.07	15,212
19 Feb 16	93.91000 +0.40	94.48	92.02	93.49	9,686
18 Feb 16	93.51000 -0.05	95.74	93.11	95.20	20,853
17 Feb 16	93.56000 +2.78	93.56	90.18	90.60	14,712
16 Feb 16	90.78000 -2.42	93.90	90.40	93.85	18,371
15 Feb 16	93.20000 +1.26	93.73	91.75	92.31	18,813
12 Feb 16	91.94000 +4.58	92.71	90.61	90.75	19,209
11 Feb 16	87.36000 -3.72	89.40	87.00	89.32	33,199
10 Feb 16	91.08000 +1.88	92.37	88.50	88.85	40,721
09 Feb 16	89.20000 +0.70	90.85	85.56	88.50	43,674
08 Feb 16	88.50000 -5.56	93.94	88.27	93.90	49,164
05 Feb 16	94.06000 -4.81	98.97	93.69	97.51	35,049
04 Feb 16	98.87000 -2.13	102.45	97.60	102.40	26,549
03 Feb 16	101.00000 -6.70	105.90	99.93	104.95	39,871
02 Feb 16	107.70000 +1.95	108.00	104.05	105.05	29,778
01 Feb 16	105.75000 +2.25	105.75	102.20	103.45	24,866
29 Jan 16	103.50000 +5.70	103.50	99.02	100.00	43,862
28 Jan 16	97.80000 +9.10	100.15	95.94	97.59	76,042
27 Jan 16	88.70000 -0.78	90.09	88.00	89.01	25,978
26 Jan 16	89.48000 -1.11	90.55	87.53	88.80	14,032
25 Jan 16	90.59000 +0.93	91.58	89.85	90.52	21,172
22 Jan 16	89.66000 +2.06	90.00	87.90	88.65	11,051
21 Jan 16	87.60000 +4.05	88.45	85.64	85.85	20,163
20 Jan 16	83.55000 -4.42	85.64	81.94	85.59	33,027
19 Jan 16	87.97000 +0.57	89.15	87.94	88.70	23,116
18 Jan 16	87.40000 +0.83	88.19	86.56	87.05	17,323
15 Jan 16	86.57000 -1.16	90.19	85.49	90.15	21,596
14 Jan 16	87.73000 -3.94	88.91	84.59	88.60	29,278
13 Jan 16	91.67000 +0.56	93.00	90.71	92.90	31,530
12 Jan 16	91.11000 +2.41	91.80	89.01	89.30	14,788
11 Jan 16	88.70000 -0.93	90.49	88.26	89.40	20,837
08 Jan 16	89.63000 -3.11	92.53	88.93	91.40	35,707
07 Jan 16	92.74000 -3.34	93.81	91.76	93.80	28,854
06 Jan 16	96.08000 +0.24	96.44	93.71	95.48	18,726
05 Jan 16	95.84000 +2.14	96.38	94.06	94.99	13,040
04 Jan 16	93.70000 -4.26	94.60	92.50	94.60	27,511
30 Dec 15	97.96000 -0.46	98.29	97.13	97.90	9,712
29 Dec 15	98.42000 +3.06	98.43	96.70	96.96	11,570
28 Dec 15	95.36000 -0.69	96.05	95.02	96.05	6,511
23 Dec 15	96.05000 +0.26	97.28	96.05	96.75	8,116
22 Dec 15	95.79000 +0.79	96.60	95.31	96.60	20,499
21 Dec 15	95.00000 -2.83	97.14	95.00	96.47	6,923
18 Dec 15	97.83000 -0.71	98.50	96.90	97.30	9,358
17 Dec 15	98.54000 +2.67	99.25	97.90	98.40	14,572
16 Dec 15	95.87000 -0.60	96.46	95.49	96.39	6,246
15 Dec 15	96.47000 +4.21	96.83	94.89	94.93	13,442
14 Dec 15	92.26000 -1.46	94.49	92.16	93.91	17,045
11 Dec 15	93.72000 -2.73	96.70	93.67	96.60	17,002
10 Dec 15	96.45000 +0.03	96.70	95.50	95.70	10,159
09 Dec 15	96.42000 -1.22	98.00	96.26	98.00	7,749
08 Dec 15	97.64000 +1.03	97.95	95.50	97.10	20,256
07 Dec 15	96.61000 -0.28	98.76	96.61	97.95	14,369
04 Dec 15	96.89000 -0.53	97.24	95.30	96.80	23,946
03 Dec 15	97.42000 -3.43	101.45	96.87	100.50	21,369
02 Dec 15	100.85000 +1.12	102.20	100.55	100.95	20,398
01 Dec 15	99.73000 +0.92	100.00	98.50	99.40	13,651
30 Nov 15	98.81000 -0.70	100.25	98.75	99.55	18,097
27 Nov 15	99.51000 -0.43	99.94	99.16	99.68	9,680
26 Nov 15	99.94000 +0.71	100.10	99.51	99.80	7,171
25 Nov 15	99.23000 -0.01	100.60	98.62	99.00	8,930
24 Nov 15	99.24000 -1.56	100.80	98.26	100.60	22,275
23 Nov 15	100.80000 -0.05	101.45	99.97	101.45	30,844
20 Nov 15	100.85000 +1.27	101.00	99.32	99.70	8,578
19 Nov 15	99.58000 -0.52	101.65	99.50	101.30	12,794
18 Nov 15	100.10000 +0.97	100.20	98.05	98.85	10,763
17 Nov 15	99.13000 +5.07	99.13	97.51	97.80	18,512
16 Nov 15	94.06000 -5.01	97.50	93.59	96.50	56,247
13 Nov 15	99.07000 -1.78	100.75	98.51	100.50	12,261
12 Nov 15	100.85000 -0.35	102.30	100.30	102.00	14,600
11 Nov 15	101.20000 +0.60	101.40	99.80	100.75	14,236
10 Nov 15	100.60000 +2.24	100.60	98.61	99.40	15,897
09 Nov 15	98.36000 -1.06	100.85	98.32	99.75	34,504
06 Nov 15	99.42000 -0.98	101.65	99.41	100.15	37,852
05 Nov 15	100.40000 +5.53	101.75	98.75	100.20	66,223
04 Nov 15	94.87000 +0.67	95.31	94.14	94.28	22,717
03 Nov 15	94.20000 +0.85	94.36	93.53	93.92	13,216
02 Nov 15	93.35000 +0.18	93.67	91.63	92.30	19,115
30 Oct 15	93.17000 -2.03	95.99	92.58	95.75	18,812
29 Oct 15	95.20000 +1.16	95.36	94.58	95.00	11,612
28 Oct 15	94.04000 +0.50	94.68	93.11	93.80	10,254
27 Oct 15	93.54000 +0.16	94.20	92.75	93.95	13,307
26 Oct 15	93.38000 +1.83	93.68	92.11	92.30	13,391
23 Oct 15	91.55000 +3.50	93.27	90.71	91.55	43,793
22 Oct 15	88.05000 +1.87	88.35	85.58	86.00	15,599
21 Oct 15	86.18000 +0.17	86.18	85.20	86.04	6,393
20 Oct 15	86.01000 -0.71	87.61	85.91	87.14	11,854
19 Oct 15	86.72000 +1.56	86.75	85.56	85.85	14,812
16 Oct 15	85.16000 +1.09	85.19	84.00	84.40	8,411
15 Oct 15	84.07000 +1.63	84.51	82.61	82.61	9,032
14 Oct 15	82.44000 -0.93	83.22	81.81	82.24	9,408
13 Oct 15	83.37000 +0.43	83.79	82.01	82.97	6,778
12 Oct 15	82.94000 +0.74	83.01	81.50	82.27	6,224
09 Oct 15	82.20000 +1.28	82.47	80.86	81.75	10,501
08 Oct 15	80.92000 -0.55	81.80	80.34	81.43	6,200
07 Oct 15	81.47000 -1.05	83.57	81.28	82.53	11,501
06 Oct 15	82.52000 -0.94	83.95	82.49	83.65	13,408
05 Oct 15	83.46000 +2.73	83.80	81.91	82.02	14,282
02 Oct 15	80.73000 +0.70	82.00	78.33	81.80	17,480
01 Oct 15	80.03000 -0.14	81.96	79.00	81.65	14,970
30 Sep 15	80.17000 +1.27	80.50	77.81	78.15	13,158
29 Sep 15	78.90000 -0.70	80.15	77.94	78.62	23,031
28 Sep 15	79.60000 -5.48	83.40	79.60	83.40	14,068
25 Sep 15	85.08000 +2.99	85.85	84.76	85.20	11,470
24 Sep 15	82.09000 -1.53	84.63	81.76	83.59	17,527
23 Sep 15	83.62000 +0.36	84.31	82.59	83.03	11,287
22 Sep 15	83.26000 -2.45	85.70	83.21	85.70	12,266
21 Sep 15	85.71000 +2.38	86.17	83.22	83.32	14,061
18 Sep 15	83.33000 +0.90	83.37	81.63	82.91	13,369
17 Sep 15	82.43000 -0.02	82.95	82.06	82.95	8,396
16 Sep 15	82.45000 +0.19	83.10	82.02	82.65	12,511
15 Sep 15	82.26000 +0.95	82.35	81.20	81.55	8,510
14 Sep 15	81.31000 +0.58	81.89	81.05	81.05	17,131
11 Sep 15	80.73000 +0.31	81.68	80.70	81.68	13,341
10 Sep 15	80.42000 -1.70	81.81	79.97	81.15	15,890
09 Sep 15	82.12000 +2.08	82.30	80.81	81.01	20,331
08 Sep 15	80.04000 +0.15	81.00	79.75	79.90	16,581
07 Sep 15	79.89000 +1.49	80.26	79.30	80.00	5,308
04 Sep 15	78.40000 -1.97	79.28	77.99	78.75	22,575
03 Sep 15	80.37000 +1.78	81.00	79.97	80.54	24,373
02 Sep 15	78.59000 -0.36	79.30	77.75	78.71	13,318
01 Sep 15	78.95000 -1.59	79.26	76.37	77.79	25,375
31 Aug 15	80.54000 -0.86	81.35	79.60	80.63	25,137
28 Aug 15	81.40000 +2.32	81.40	78.86	80.32	45,115
27 Aug 15	79.08000 +5.43	80.00	77.35	77.99	45,222
26 Aug 15	73.65000 -2.25	76.18	72.60	73.14	53,925
25 Aug 15	75.90000 +4.46	76.14	72.21	72.53	87,642
24 Aug 15	71.44000 -5.32	72.77	63.00	71.50	181,493
21 Aug 15	76.76000 -5.71	79.78	76.19	78.90	90,020
20 Aug 15	82.47000 -2.92	85.47	82.20	85.40	18,898
19 Aug 15	85.39000 -1.17	86.30	85.39	86.10	9,514
18 Aug 15	86.56000 +1.90	86.81	84.44	85.00	12,675
17 Aug 15	84.66000 -0.13	86.22	84.20	85.05	10,935
14 Aug 15	84.79000 +0.46	84.85	83.30	84.05	12,918
13 Aug 15	84.33000 +2.30	85.82	84.16	85.37	15,988
12 Aug 15	82.03000 -2.65	84.00	81.47	84.00	23,288
11 Aug 15	84.68000 -0.79	86.58	84.41	86.58	28,057
10 Aug 15	85.47000 -0.60	87.50	85.40	86.25	16,984
07 Aug 15	86.07000 -0.78	87.80	85.96	87.16	15,135
06 Aug 15	86.85000 -2.11	90.47	86.85	88.59	24,950
05 Aug 15	88.96000 +3.24	89.23	86.37	86.79	18,310
04 Aug 15	85.72000 -0.63	86.15	85.20	86.15	12,516
03 Aug 15	86.35000 -0.48	86.35	84.74	85.49	23,101
31 Jul 15	86.83000 +1.15	87.53	85.18	87.12	29,871
30 Jul 15	85.68000 -0.84	87.60	82.99	85.70	57,918
29 Jul 15	86.52000 +1.48	87.42	85.88	86.60	40,185
28 Jul 15	85.04000 -0.09	86.21	84.47	85.62	30,314
27 Jul 15	85.13000 -3.32	88.34	84.87	88.30	40,141
24 Jul 15	88.45000 +0.84	89.56	83.82	87.85	60,819
23 Jul 15	87.61000 -1.25	89.49	87.58	89.00	12,675
22 Jul 15	88.86000 -0.98	89.46	87.65	88.00	17,175
21 Jul 15	89.84000 +0.26	91.40	88.82	90.86	43,864
20 Jul 15	89.58000 +1.79	89.79	87.62	87.86	41,087
17 Jul 15	87.79000 +5.12	88.12	84.20	84.95	30,054
16 Jul 15	82.67000 +0.15	83.46	82.32	82.75	22,997
15 Jul 15	82.52000 +0.59	83.09	81.32	81.90	15,868
14 Jul 15	81.93000 +0.21	82.20	81.46	82.00	22,939
13 Jul 15	81.72000 +2.97	81.80	78.75	79.00	24,828
10 Jul 15	78.75000 +0.20	78.75	77.67	78.35	14,744
09 Jul 15	78.55000 +0.67	79.14	77.89	77.89	7,194
08 Jul 15	77.88000 +0.05	78.64	77.39	78.64	13,048
07 Jul 15	77.83000 -1.61	80.46	77.83	79.62	13,690
06 Jul 15	79.44000 +1.10	79.65	77.81	78.30	9,357
03 Jul 15	78.34000 +0.03	79.00	78.12	79.00	4,173
02 Jul 15	78.31000 -0.70	79.00	77.90	78.83	11,962
01 Jul 15	79.01000 +1.74	79.40	76.80	77.57	22,866
30 Jun 15	77.27000 +0.08	77.67	76.58	77.01	14,686
29 Jun 15	77.19000 -1.21	78.60	77.19	77.42	35,514
26 Jun 15	78.40000 -0.61	78.95	77.70	78.78	16,097
25 Jun 15	79.01000 -0.53	79.90	78.65	79.40	20,976
24 Jun 15	79.54000 +1.85	79.81	77.32	78.45	29,017
23 Jun 15	77.69000 +3.62	77.81	75.14	75.35	22,669
22 Jun 15	74.07000 +1.24	74.15	72.86	72.93	12,024
19 Jun 15	72.83000 +0.14	73.89	72.75	73.20	9,055
18 Jun 15	72.69000 -0.03	72.92	71.41	71.91	13,480
17 Jun 15	72.72000 +0.52	73.10	71.90	72.07	14,142
16 Jun 15	72.20000 +0.88	72.24	70.62	71.04	14,305
15 Jun 15	71.32000 -1.15	72.50	71.24	72.50	11,006
12 Jun 15	72.47000 -0.35	73.20	72.28	72.81	7,624
11 Jun 15	72.82000 +0.00	73.80	72.50	72.70	13,689
10 Jun 15	72.82000 +1.69	72.91	71.00	71.50	8,091
09 Jun 15	71.13000 -1.23	71.91	70.79	71.38	18,009
08 Jun 15	72.36000 -1.23	73.92	72.36	73.80	7,345
05 Jun 15	73.59000 +0.70	74.25	72.75	73.06	19,960
04 Jun 15	72.89000 -0.11	73.59	71.90	73.16	14,468
03 Jun 15	73.00000 +0.60	73.30	72.16	72.16	13,470
02 Jun 15	72.40000 -0.58	73.35	71.48	73.35	17,798
01 Jun 15	72.98000 +0.82	73.39	71.80	72.51	17,034
29 May 15	72.16000 -1.49	73.37	71.83	73.37	12,729
28 May 15	73.65000 +0.06	74.38	73.13	73.65	13,427
27 May 15	73.59000 +0.58	73.80	72.66	72.76	10,994
26 May 15	73.01000 -0.32	74.02	72.63	73.95	20,907
22 May 15	73.33000 +0.71	73.70	70.94	72.34	14,856
21 May 15	72.62000 +0.40	72.78	71.82	72.22	9,215
20 May 15	72.22000 -0.56	72.79	71.63	72.74	11,921
19 May 15	72.78000 +1.58	73.20	72.00	72.00	15,087
18 May 15	71.20000 +0.74	71.25	70.00	70.29	14,756
15 May 15	70.46000 -0.69	72.00	70.46	71.63	22,810
14 May 15	71.15000 +2.70	71.22	68.70	69.00	13,202
13 May 15	68.45000 -0.54	69.54	68.45	68.98	14,895
12 May 15	68.99000 -1.28	69.59	68.31	69.58	23,825
11 May 15	70.27000 +0.25	70.77	70.10	70.35	18,079
08 May 15	70.02000 +0.38	70.50	69.60	70.22	24,195
07 May 15	69.64000 +0.48	69.75	68.06	68.97	26,818
06 May 15	69.16000 -0.10	69.38	68.07	69.00	33,515
05 May 15	69.26000 -1.54	71.75	69.16	71.00	25,439
04 May 15	70.80000 -0.66	71.59	70.05	70.57	31,389
30 Apr 15	71.46000 -0.65	72.67	70.82	72.45	35,288
29 Apr 15	72.11000 -1.90	73.55	70.66	73.55	45,409
28 Apr 15	74.01000 -1.75	75.60	73.66	75.60	28,886
27 Apr 15	75.76000 +0.08	76.29	75.10	75.50	21,742
24 Apr 15	75.68000 -1.62	76.71	75.60	76.50	27,735
23 Apr 15	77.30000 -1.06	79.51	76.70	77.40	45,504
22 Apr 15	78.36000 +0.00	78.70	77.46	78.70	16,960
21 Apr 15	78.36000 +1.41	79.01	78.02	78.49	32,080
20 Apr 15	76.95000 +1.60	76.95	75.30	75.34	15,867
17 Apr 15	75.35000 -1.49	76.76	75.00	76.76	45,615
16 Apr 15	76.84000 -1.01	78.17	76.65	77.85	19,439
15 Apr 15	77.85000 -0.06	79.17	77.70	78.70	24,459
14 Apr 15	77.91000 -1.26	79.15	76.97	79.09	14,788
13 Apr 15	79.17000 +1.78	79.17	77.02	77.52	23,332
10 Apr 15	77.39000 +0.36	77.92	77.27	77.37	20,346
09 Apr 15	77.03000 +0.55	77.03	76.25	76.39	23,334
08 Apr 15	76.48000 -0.35	76.62	75.76	76.17	8,615
07 Apr 15	76.83000 +1.35	76.83	75.23	75.75	16,845
02 Apr 15	75.48000 -0.44	76.09	75.20	75.65	25,290
01 Apr 15	75.92000 -1.59	76.90	75.20	75.96	18,556
31 Mar 15	77.51000 +1.01	77.59	76.80	77.15	20,550
30 Mar 15	76.50000 +0.35	77.63	76.29	77.07	24,200
27 Mar 15	76.15000 +0.22	77.59	76.00	76.98	28,203
26 Mar 15	75.93000 -0.24	76.23	73.64	74.99	47,918
25 Mar 15	76.17000 -2.28	78.45	75.99	78.18	21,943
24 Mar 15	78.45000 +1.59	78.74	76.89	77.16	22,171
23 Mar 15	76.86000 -1.49	77.88	76.00	77.88	34,826
20 Mar 15	78.35000 +0.65	78.49	77.09	77.85	43,748
19 Mar 15	77.70000 +2.44	77.97	75.35	75.65	24,769
18 Mar 15	75.26000 +0.39	76.00	74.55	75.20	20,910
17 Mar 15	74.87000 +1.72	74.89	73.32	73.62	31,757
16 Mar 15	73.15000 -1.13	74.64	73.04	74.31	21,615
13 Mar 15	74.28000 +0.22	75.47	74.10	74.43	26,135
12 Mar 15	74.06000 +0.50	74.20	73.06	73.34	15,346
11 Mar 15	73.56000 +0.69	73.95	72.67	72.67	62,939
10 Mar 15	72.87000 +0.30	73.65	72.12	73.57	32,697
09 Mar 15	72.57000 -1.50	73.91	72.57	73.90	39,664
06 Mar 15	74.07000 +0.06	74.68	73.51	73.86	20,632
05 Mar 15	74.01000 +1.61	74.20	73.10	73.25	26,945
04 Mar 15	72.40000 +2.10	72.48	70.96	71.31	17,198
03 Mar 15	70.30000 -1.00	71.40	70.29	71.28	9,594
02 Mar 15	71.30000 +0.45	71.37	69.98	70.89	20,037
27 Feb 15	70.85000 -1.56	72.64	70.85	71.90	16,278
26 Feb 15	72.41000 +2.13	72.45	69.94	69.94	29,394
25 Feb 15	70.28000 +0.88	70.52	68.77	68.77	19,367
24 Feb 15	69.40000 -0.60	70.40	68.56	69.78	22,757
23 Feb 15	70.00000 -0.39	71.00	69.37	70.47	26,464
20 Feb 15	70.39000 +1.59	70.92	69.74	69.80	25,200
19 Feb 15	68.80000 +1.48	68.92	66.87	67.26	21,429
18 Feb 15	67.32000 +0.17	67.67	66.25	66.51	10,321
17 Feb 15	67.15000 +0.71	67.49	65.99	66.63	13,532
16 Feb 15	66.44000 +0.03	66.44	65.99	66.16	13,864
13 Feb 15	66.41000 -0.31	67.27	66.21	66.90	26,721
12 Feb 15	66.72000 -0.98	68.28	66.72	67.85	15,904
11 Feb 15	67.70000 +1.57	67.77	66.20	66.59	42,601
10 Feb 15	66.13000 +0.40	66.51	65.65	66.06	13,326
09 Feb 15	65.73000 -0.58	65.77	65.00	65.71	19,722
06 Feb 15	66.31000 -0.14	66.81	65.71	66.28	9,449
05 Feb 15	66.45000 -0.20	66.63	65.80	66.45	10,056
04 Feb 15	66.65000 +1.94	66.85	65.35	65.45	15,246
03 Feb 15	64.71000 -1.79	66.75	64.63	66.25	32,189
02 Feb 15	66.50000 -1.71	67.50	64.81	67.45	36,643
30 Jan 15	68.21000 +0.22	69.37	67.76	69.20	35,645
29 Jan 15	67.99000 +0.37	68.50	65.27	67.26	59,776
28 Jan 15	67.62000 +0.74	68.46	67.10	68.22	24,542
27 Jan 15	66.88000 -1.70	68.95	66.40	68.95	43,117
26 Jan 15	68.58000 -0.44	69.69	68.58	69.05	29,104
23 Jan 15	69.02000 +1.09	69.80	68.17	68.23	39,294
22 Jan 15	67.93000 +1.23	67.93	66.04	66.12	35,779
21 Jan 15	66.70000 +1.71	66.78	65.12	65.80	37,514
20 Jan 15	64.99000 +0.51	65.34	64.55	64.96	18,399
19 Jan 15	64.48000 -0.28	65.14	64.30	65.10	15,614
16 Jan 15	64.76000 +0.32	65.29	62.94	63.59	41,765
15 Jan 15	64.44000 -0.10	65.85	64.31	65.66	30,397
14 Jan 15	64.54000 -1.47	65.57	64.37	64.70	49,436
13 Jan 15	66.01000 +0.95	66.30	64.86	65.10	22,987
12 Jan 15	65.06000 -0.67	66.34	64.50	65.51	22,021
09 Jan 15	65.73000 +0.24	66.62	65.22	66.30	20,819
08 Jan 15	65.49000 +0.71	65.70	64.58	64.95	29,333
07 Jan 15	64.78000 +1.12	65.39	64.29	64.57	18,441
06 Jan 15	63.66000 -1.96	65.39	63.66	64.95	26,893
05 Jan 15	65.62000 +0.81	66.33	64.80	65.40	23,891
02 Jan 15	64.81000 -0.94	65.67	64.64	65.39	24,744
30 Dec 14	65.75000 -0.05	66.07	65.50	65.50	8,474
29 Dec 14	65.80000 -0.70	66.41	65.51	66.41	26,505
23 Dec 14	66.50000 -0.18	67.35	66.23	66.81	26,169
22 Dec 14	66.68000 +1.41	66.75	65.07	65.40	29,330
19 Dec 14	65.27000 +1.88	65.32	63.60	64.02	45,604
18 Dec 14	63.39000 +2.35	63.55	61.76	62.21	32,377
17 Dec 14	61.04000 -0.75	61.30	59.55	59.82	28,217
16 Dec 14	61.79000 -0.70	62.01	60.51	61.53	40,116
15 Dec 14	62.49000 -0.44	63.44	62.34	62.50	37,100
12 Dec 14	62.93000 -0.16	63.46	61.62	62.35	131,033
11 Dec 14	63.09000 +0.82	63.12	61.09	61.11	30,681
10 Dec 14	62.27000 +1.32	62.48	61.67	61.95	26,138
09 Dec 14	60.95000 -1.53	61.66	60.37	61.31	26,253
08 Dec 14	62.48000 +0.53	62.90	61.87	62.16	33,202
05 Dec 14	61.95000 +1.68	62.46	60.68	61.10	24,353
04 Dec 14	60.27000 -0.60	61.16	60.13	60.65	29,393
03 Dec 14	60.87000 -0.09	61.47	60.59	61.17	11,761
02 Dec 14	60.96000 +0.44	61.12	60.30	60.30	16,177
01 Dec 14	60.52000 -2.12	62.50	60.36	62.08	41,330
28 Nov 14	62.64000 +0.64	62.64	61.96	62.33	30,561
27 Nov 14	62.00000 -0.03	62.38	61.79	62.25	16,644
26 Nov 14	62.03000 +1.50	62.03	60.45	60.95	35,548
25 Nov 14	60.53000 +0.96	60.53	59.31	59.31	36,975
24 Nov 14	59.57000 -0.04	59.88	59.11	59.85	25,839
21 Nov 14	59.61000 +0.76	60.00	58.62	58.62	22,322
20 Nov 14	58.85000 -0.01	58.85	57.70	58.47	43,837
19 Nov 14	58.86000 -0.26	59.45	58.64	59.20	25,339
18 Nov 14	59.12000 -0.33	59.69	58.97	59.65	20,152
17 Nov 14	59.45000 -0.26	60.69	59.45	59.75	30,305
14 Nov 14	59.71000 +0.35	60.11	59.31	59.91	18,700
13 Nov 14	59.36000 +0.20	60.26	59.36	60.10	17,681
12 Nov 14	59.16000 -0.48	59.94	59.02	59.85	12,983
11 Nov 14	59.64000 -0.64	60.60	59.64	60.60	34,803
10 Nov 14	60.28000 -0.70	60.70	59.96	60.62	16,083
07 Nov 14	60.98000 +0.18	61.12	60.50	60.80	22,288
06 Nov 14	60.80000 +0.29	60.87	59.45	59.95	30,560
05 Nov 14	60.51000 +1.20	61.41	60.08	60.81	53,771
04 Nov 14	59.31000 -0.46	59.74	58.70	59.08	64,021
03 Nov 14	59.77000 -0.06	60.55	59.77	60.02	86,473
31 Oct 14	59.83000 +0.91	60.48	59.45	59.66	44,358
30 Oct 14	58.92000 -0.74	60.54	57.82	60.33	84,448
29 Oct 14	59.66000 -3.17	60.18	57.76	58.57	212,911
28 Oct 14	62.83000 -0.08	63.68	62.61	63.27	75,546
27 Oct 14	62.91000 +0.27	63.96	62.76	63.95	50,229
24 Oct 14	62.64000 -0.57	63.39	62.64	63.35	14,307
23 Oct 14	63.21000 +0.17	63.38	62.11	62.20	46,576
22 Oct 14	63.04000 +1.80	63.04	61.59	62.00	35,294
21 Oct 14	61.24000 +1.56	61.27	59.85	60.17	42,175
20 Oct 14	59.68000 +0.76	60.10	59.15	59.90	30,821
17 Oct 14	58.92000 +2.43	58.93	56.65	56.65	50,735
16 Oct 14	56.49000 -0.26	56.74	55.36	56.31	89,322
15 Oct 14	56.75000 -1.25	58.60	55.28	58.60	55,642
14 Oct 14	58.00000 -0.61	58.69	56.92	57.51	38,986
13 Oct 14	58.61000 -0.07	58.64	56.52	56.65	83,734
10 Oct 14	58.68000 -2.46	60.48	57.65	59.65	93,046
09 Oct 14	61.14000 +1.35	61.44	60.35	60.98	28,465
08 Oct 14	59.79000 -1.51	60.65	59.19	60.65	35,698
07 Oct 14	61.30000 -0.23	61.59	60.90	61.50	13,706
06 Oct 14	61.53000 +1.39	62.28	61.14	62.25	19,867
02 Oct 14	60.14000 -0.79	61.10	60.14	60.50	40,706
01 Oct 14	60.93000 -2.06	62.89	60.45	62.89	44,114
30 Sep 14	62.99000 +0.84	63.30	62.22	62.45	29,338
29 Sep 14	62.15000 +0.56	62.29	61.22	62.20	21,338
26 Sep 14	61.59000 +0.32	61.77	60.51	60.75	19,004
25 Sep 14	61.27000 +0.14	62.05	60.51	61.60	31,189
24 Sep 14	61.13000 +0.77	61.38	60.61	61.00	17,036
23 Sep 14	60.36000 +0.64	60.48	58.90	59.90	22,135
22 Sep 14	59.72000 -0.13	60.35	59.67	60.30	19,585
19 Sep 14	59.85000 +0.22	60.30	59.67	60.10	16,559
18 Sep 14	59.63000 +0.78	59.84	59.17	59.38	20,815
17 Sep 14	58.85000 +0.85	59.01	58.40	58.59	10,174
16 Sep 14	58.00000 +0.00	58.08	56.46	57.79	46,232
15 Sep 14	58.00000 -2.05	59.90	57.83	59.45	28,037
12 Sep 14	60.05000 -0.29	60.60	59.90	60.55	70,919
11 Sep 14	60.34000 +0.52	60.64	59.50	60.00	32,163
10 Sep 14	59.82000 -0.14	59.86	59.11	59.40	21,426
09 Sep 14	59.96000 -0.36	60.74	59.92	60.50	34,211
08 Sep 14	60.32000 +1.61	60.34	59.42	59.70	46,575
05 Sep 14	58.71000 -0.44	58.95	58.30	58.62	27,525
04 Sep 14	59.15000 +1.25	59.26	57.35	57.70	36,996
03 Sep 14	57.90000 +0.28	58.96	57.71	58.59	50,421
02 Sep 14	57.62000 +0.47	57.74	57.11	57.30	10,978
01 Sep 14	57.15000 +0.35	57.25	56.90	57.08	11,655
29 Aug 14	56.80000 +0.63	56.84	56.00	56.30	14,635
28 Aug 14	56.17000 -0.40	56.50	55.58	56.50	50,685
27 Aug 14	56.57000 -0.53	57.91	56.57	57.84	22,492
26 Aug 14	57.10000 +0.24	57.11	56.69	56.90	22,162
25 Aug 14	56.86000 +0.59	57.17	56.60	57.09	11,695
22 Aug 14	56.27000 +0.12	56.32	55.61	56.14	21,097
21 Aug 14	56.15000 -0.27	56.74	56.08	56.56	22,146
20 Aug 14	56.42000 +0.01	56.78	56.22	56.65	20,119
19 Aug 14	56.41000 +0.61	56.44	55.91	56.00	14,819
18 Aug 14	55.80000 +1.25	55.88	55.00	55.00	20,176
15 Aug 14	54.55000 -0.68	55.79	54.55	55.75	41,223
14 Aug 14	55.23000 -0.19	55.50	55.04	55.30	19,525
13 Aug 14	55.42000 +1.07	55.42	54.56	54.85	24,420
12 Aug 14	54.35000 -0.60	55.36	54.15	55.10	24,404
11 Aug 14	54.95000 +0.56	55.18	54.73	54.83	28,763
08 Aug 14	54.39000 -0.78	54.92	53.83	54.20	79,191
07 Aug 14	55.17000 +0.07	55.45	54.01	54.38	32,830
06 Aug 14	55.10000 +0.18	55.10	53.81	54.75	61,482
05 Aug 14	54.92000 +0.19	55.19	54.41	54.62	31,573
04 Aug 14	54.73000 +1.11	54.73	53.70	54.01	61,237
01 Aug 14	53.62000 -0.88	54.55	52.80	54.20	109,225
31 Jul 14	54.50000 -1.57	56.15	54.41	56.15	73,232
30 Jul 14	56.07000 +1.13	56.07	55.04	55.35	51,491
29 Jul 14	54.94000 -0.85	55.92	54.94	55.61	40,294
28 Jul 14	55.79000 -0.40	56.17	54.81	56.01	81,970
25 Jul 14	56.19000 -0.30	56.30	55.59	55.84	84,156
24 Jul 14	56.49000 +4.25	58.18	55.39	56.00	268,550
23 Jul 14	52.24000 +0.68	52.35	51.37	51.40	35,382
22 Jul 14	51.56000 +0.34	51.93	51.00	51.65	45,613
21 Jul 14	51.22000 +1.34	51.26	50.22	50.65	47,807
18 Jul 14	49.88500 +0.49	49.99	48.81	49.10	34,129
17 Jul 14	49.39000 -0.26	50.18	49.39	50.18	14,514
16 Jul 14	49.65500 +0.50	50.15	49.31	49.64	39,342
15 Jul 14	49.15000 -0.72	50.09	48.79	50.00	31,161
14 Jul 14	49.86500 +1.30	49.87	48.63	48.90	28,157
11 Jul 14	48.56500 +1.10	48.71	47.61	47.67	31,316
10 Jul 14	47.46000 +0.40	47.65	46.38	47.65	59,159
09 Jul 14	47.05500 +1.01	47.06	46.20	46.21	24,833
08 Jul 14	46.04500 -2.10	48.23	45.97	48.00	58,620
07 Jul 14	48.14500 -0.72	49.10	47.83	49.10	32,371
04 Jul 14	48.86000 +0.09	49.20	48.76	48.77	8,961
03 Jul 14	48.77000 -0.85	49.26	48.35	48.75	25,045
02 Jul 14	49.62000 -0.14	50.05	49.37	49.62	21,837
01 Jul 14	49.76000 +0.36	50.00	49.25	49.30	16,636
30 Jun 14	49.40000 +0.18	49.71	49.23	49.32	22,859
27 Jun 14	49.22000 -0.54	49.55	48.82	49.25	17,133
26 Jun 14	49.76500 +0.70	50.09	49.12	49.50	38,008
25 Jun 14	49.06000 -0.24	49.13	48.16	48.26	32,883
24 Jun 14	49.30500 +1.56	49.31	47.70	48.24	48,857
23 Jun 14	47.75000 +1.18	47.76	47.14	47.20	9,764
20 Jun 14	46.57000 -0.99	47.62	46.57	47.14	14,838
19 Jun 14	47.56000 -0.09	48.13	47.35	48.00	22,397
18 Jun 14	47.65000 +0.06	47.80	47.21	47.80	5,683
17 Jun 14	47.59500 +0.49	47.93	47.30	47.30	10,598
16 Jun 14	47.10500 -0.49	47.79	46.93	47.65	17,438
13 Jun 14	47.60000 -0.91	47.85	47.08	47.65	78,698
12 Jun 14	48.50500 +0.28	49.05	48.30	48.65	29,967
11 Jun 14	48.22000 +0.10	48.65	47.97	48.50	31,124
10 Jun 14	48.11500 +1.66	48.12	46.05	46.55	43,877
09 Jun 14	46.46000 +0.35	46.46	45.73	45.99	6,691
06 Jun 14	46.10500 -0.65	46.60	45.97	46.60	16,514
05 Jun 14	46.76000 +0.18	47.12	46.26	46.78	27,423
04 Jun 14	46.58000 +0.60	46.58	45.65	46.01	49,315
03 Jun 14	45.98500 -0.17	46.50	45.80	46.25	14,108
02 Jun 14	46.15000 -0.14	46.70	45.62	46.36	39,813
30 May 14	46.29000 -0.79	47.16	46.15	47.16	57,674
29 May 14	47.08000 +0.46	47.25	46.50	46.90	17,295
28 May 14	46.62500 +0.58	46.80	46.13	46.51	35,894
27 May 14	46.05000 +1.15	46.10	45.01	45.10	35,472
26 May 14	44.90000 -0.04	45.33	44.88	45.10	11,078
23 May 14	44.94500 +0.32	44.94	44.06	44.33	52,480
22 May 14	44.62500 +1.51	44.85	44.16	44.20	47,036
21 May 14	43.11500 -0.21	43.42	42.51	42.88	53,066
20 May 14	43.32500 +0.63	43.76	42.89	43.50	43,058
19 May 14	42.69500 +0.54	42.70	42.01	42.47	28,014
16 May 14	42.15500 -0.08	42.55	42.00	42.49	12,904
15 May 14	42.23500 -1.36	43.64	41.98	43.49	22,457
14 May 14	43.60000 -0.10	44.00	43.34	43.55	22,709
13 May 14	43.69500 +0.56	44.35	43.30	43.69	55,280
12 May 14	43.13000 +1.76	43.22	41.75	41.80	34,383
09 May 14	41.36500 -0.89	41.79	40.94	41.12	50,650
08 May 14	42.25500 +1.25	42.42	40.74	41.65	54,549
07 May 14	41.01000 -2.02	42.51	40.40	42.33	75,484
06 May 14	43.02500 -0.97	44.39	42.97	44.39	37,237
05 May 14	43.99500 +0.08	43.99	42.81	43.78	32,838
02 May 14	43.91500 +1.89	44.79	43.51	44.16	77,808
30 Apr 14	42.03000 +0.52	42.26	41.26	41.70	93,596
29 Apr 14	41.50500 +1.15	41.65	40.08	40.80	90,384
28 Apr 14	40.35500 -1.90	42.24	40.20	41.99	123,239
25 Apr 14	42.25000 -3.08	44.09	41.74	44.00	68,262
24 Apr 14	45.32500 +0.35	46.94	43.53	46.33	298,305
23 Apr 14	44.97000 -0.72	46.15	44.76	45.99	79,572
22 Apr 14	45.69500 +2.63	45.75	44.62	44.99	117,892
17 Apr 14	43.06000 +0.53	43.69	42.18	42.32	64,988
16 Apr 14	42.53000 +0.78	43.50	41.83	43.04	57,141
15 Apr 14	41.75000 -1.81	43.24	41.38	42.90	118,080
14 Apr 14	43.56000 +0.39	43.77	41.94	41.94	89,567
11 Apr 14	43.17500 -0.56	43.35	41.40	42.60	55,976
10 Apr 14	43.73000 -0.37	45.99	43.72	45.99	87,000
09 Apr 14	44.10000 +1.89	44.10	42.22	42.58	55,715
08 Apr 14	42.20500 +0.42	42.34	41.31	41.60	90,150
07 Apr 14	41.78500 -0.67	42.18	40.33	41.09	156,722
04 Apr 14	42.45000 -2.49	43.83	41.90	43.65	134,819
03 Apr 14	44.93500 -0.92	46.06	44.85	45.69	64,097
02 Apr 14	45.86000 +1.16	46.38	44.90	45.79	73,212
01 Apr 14	44.70000 +0.48	44.78	43.70	43.90	54,378
31 Mar 14	44.22000 -0.37	44.62	43.70	44.20	114,515
28 Mar 14	44.59000 +0.43	45.19	44.18	44.59	121,887
27 Mar 14	44.16000 -1.28	44.53	42.24	44.13	230,323
26 Mar 14	45.44000 -1.46	47.75	45.06	47.00	133,813
25 Mar 14	46.89500 +0.67	47.90	46.22	46.22	77,408
24 Mar 14	46.22000 -2.61	48.99	46.08	48.61	75,427
21 Mar 14	48.83500 -0.33	49.23	48.38	48.82	46,746
20 Mar 14	49.16500 +0.12	49.50	48.67	49.34	29,469
19 Mar 14	49.04500 -0.71	49.83	48.88	49.74	30,948
18 Mar 14	49.75500 +1.31	50.04	49.15	49.58	38,968
17 Mar 14	48.44500 -0.37	49.53	47.84	48.92	131,590
14 Mar 14	48.81500 -1.01	49.87	48.57	49.20	160,278
13 Mar 14	49.82500 -1.22	51.15	49.83	51.00	53,075
12 Mar 14	51.05000 -0.86	51.34	49.73	50.55	62,324
11 Mar 14	51.91000 +0.08	52.54	51.80	52.29	110,502
10 Mar 14	51.83000 +1.51	51.94	49.75	49.80	78,355
07 Mar 14	50.32000 -1.13	51.49	50.16	51.25	63,657
06 Mar 14	51.45000 -0.34	52.79	51.21	52.50	76,735
05 Mar 14	51.79000 +1.78	51.88	50.13	50.33	86,782
04 Mar 14	50.01000 +0.94	50.13	49.20	49.26	76,233
03 Mar 14	49.06500 -0.37	49.40	48.21	48.30	200,456
28 Feb 14	49.43500 -1.38	50.70	49.31	50.65	78,892
27 Feb 14	50.82000 -1.09	51.14	50.40	51.07	72,546
26 Feb 14	51.91000 +1.00	52.10	51.00	51.00	72,489
25 Feb 14	50.91000 -0.59	51.77	50.64	51.77	70,465
24 Feb 14	51.50000 +0.88	51.82	49.50	50.19	112,753
21 Feb 14	50.62000 +1.92	51.35	49.80	51.13	140,008
20 Feb 14	48.69500 -1.47	49.52	47.51	48.50	207,358
19 Feb 14	50.16000 +1.63	50.16	48.54	48.77	64,709
18 Feb 14	48.52500 -0.97	49.42	48.06	49.42	65,162
17 Feb 14	49.50000 +0.55	49.58	49.05	49.05	12,583
14 Feb 14	48.95000 +0.76	49.42	48.68	49.39	62,308
13 Feb 14	48.19500 +0.69	48.35	46.81	47.40	76,256
12 Feb 14	47.50000 +0.88	47.99	47.35	47.56	56,602
11 Feb 14	46.62000 -0.28	47.01	46.36	46.75	41,771
10 Feb 14	46.89500 -0.26	47.49	46.77	47.40	45,258
07 Feb 14	47.16000 +1.50	47.28	45.28	46.03	78,322
06 Feb 14	45.66000 -0.15	46.13	45.05	45.40	89,508
05 Feb 14	45.81500 -0.87	46.71	45.25	46.32	69,444
04 Feb 14	46.68000 +0.42	46.70	45.41	45.90	106,871
03 Feb 14	46.26000 +0.79	47.23	46.02	46.60	105,501
31 Jan 14	45.47000 -0.54	45.83	44.28	45.33	150,772
30 Jan 14	46.01000 +6.24	47.05	43.40	44.05	641,772
29 Jan 14	39.76500 -0.07	40.99	39.09	40.79	71,047
28 Jan 14	39.83000 +0.93	40.40	39.01	39.01	87,114
27 Jan 14	38.90500 -1.14	40.37	37.95	39.45	209,450
24 Jan 14	40.04500 -1.10	41.59	39.58	41.58	126,375
23 Jan 14	41.14500 -1.49	42.49	40.74	42.49	130,124
22 Jan 14	42.63000 +0.30	43.70	42.19	43.01	74,217
21 Jan 14	42.33500 +0.94	42.51	41.61	41.61	85,682
20 Jan 14	41.39000 -0.90	41.67	41.31	41.63	16,700
17 Jan 14	42.29500 -0.11	42.55	41.93	42.29	46,113
16 Jan 14	42.40000 +0.10	42.65	41.67	42.28	77,283
15 Jan 14	42.30000 +0.63	43.04	42.17	42.31	47,261
14 Jan 14	41.67500 -0.47	41.70	40.79	41.00	45,961
13 Jan 14	42.14500 -0.13	42.64	41.80	42.31	40,818
10 Jan 14	42.27500 -0.18	42.55	41.76	42.24	75,345
09 Jan 14	42.45500 -0.34	43.41	42.21	43.00	109,420
08 Jan 14	42.80000 +0.38	42.92	42.08	42.72	92,972
07 Jan 14	42.42500 +1.84	42.93	41.90	42.02	179,834
06 Jan 14	40.58000 +0.26	40.63	39.73	40.19	92,977
03 Jan 14	40.32000 +0.14	40.87	39.78	39.99	95,913
02 Jan 14	40.18000 +0.35	40.40	39.79	39.88	89,549
30 Dec 13	39.83500 -1.55	40.09	39.60	40.00	66,316
27 Dec 13	41.38000 -0.65	42.09	41.10	42.08	162,776
23 Dec 13	42.03000 +1.93	42.15	40.27	40.50	178,985
20 Dec 13	40.10000 +0.26	40.49	39.69	40.28	94,183
19 Dec 13	39.83500 +0.24	40.60	38.40	40.41	255,515
18 Dec 13	39.60000 -0.02	40.15	39.08	40.00	79,577
17 Dec 13	39.62000 +0.34	40.10	39.01	39.26	150,772
16 Dec 13	39.28000 +0.97	39.56	38.51	38.79	98,467
13 Dec 13	38.30500 +1.05	38.35	37.41	37.72	82,708
12 Dec 13	37.25500 +0.74	37.47	36.90	37.20	107,501
11 Dec 13	36.51500 +0.22	36.83	36.03	36.33	48,168
10 Dec 13	36.29000 +0.96	36.36	35.26	35.50	34,873
09 Dec 13	35.33500 +0.17	35.33	34.81	35.05	20,026
06 Dec 13	35.17000 -0.09	36.10	34.90	35.59	35,920
05 Dec 13	35.25500 +0.16	35.62	35.18	35.39	23,378
04 Dec 13	35.10000 +0.76	35.35	34.08	34.21	30,280
03 Dec 13	34.34000 +0.08	34.70	34.32	34.64	39,671
02 Dec 13	34.26000 -0.30	34.79	34.18	34.70	46,762
29 Nov 13	34.55500 +0.31	34.66	34.14	34.34	21,601
28 Nov 13	34.24500 +0.35	34.37	34.15	34.16	19,773
27 Nov 13	33.89500 +0.35	34.26	33.51	33.90	41,032
26 Nov 13	33.55000 +0.54	33.72	32.26	33.05	112,618
25 Nov 13	33.00500 -1.51	34.49	32.70	34.08	107,441
22 Nov 13	34.51500 -0.40	34.90	34.51	34.85	35,490
21 Nov 13	34.92000 -0.11	35.28	34.51	34.69	25,421
20 Nov 13	35.03000 +0.58	35.08	34.15	34.40	45,207
19 Nov 13	34.45000 -0.40	34.79	33.66	34.00	104,090
18 Nov 13	34.84500 -1.74	36.49	34.85	36.43	88,057
15 Nov 13	36.58000 +0.40	36.68	36.16	36.55	50,787
14 Nov 13	36.18500 +0.81	36.80	35.94	36.28	73,478
13 Nov 13	35.37500 +0.51	35.40	34.43	34.75	40,805
12 Nov 13	34.87000 -0.15	35.19	33.71	34.45	99,393
11 Nov 13	35.01500 -0.62	35.66	34.87	35.58	60,991
08 Nov 13	35.63000 -0.19	36.49	35.42	35.51	55,426
07 Nov 13	35.82000 -0.74	37.28	35.40	36.10	88,769
06 Nov 13	36.56000 -0.06	37.42	36.29	37.19	61,215
05 Nov 13	36.62500 +0.24	36.80	35.24	35.61	105,951
04 Nov 13	36.39000 -1.12	36.87	35.75	36.82	107,929
01 Nov 13	37.50500 +0.10	38.50	37.23	37.50	127,461
31 Oct 13	37.40000 +1.73	37.59	33.91	35.80	420,772
30 Oct 13	35.67500 -0.56	36.51	35.42	36.20	117,420
29 Oct 13	36.23000 -0.35	36.92	35.69	36.58	80,532
28 Oct 13	36.57500 -1.51	38.03	35.92	37.79	130,041
25 Oct 13	38.08000 +0.21	38.67	37.90	38.59	39,014
24 Oct 13	37.87000 +0.33	38.20	37.53	37.90	58,738
23 Oct 13	37.53500 -0.85	38.31	37.20	38.23	89,980
22 Oct 13	38.38500 -1.17	39.87	37.91	39.47	125,857
21 Oct 13	39.55500 +0.07	40.13	39.24	39.85	96,078
18 Oct 13	39.48500 +1.71	40.04	38.82	39.05	118,251
17 Oct 13	37.78000 +0.61	37.88	37.28	37.81	90,830
16 Oct 13	37.17000 -0.57	37.35	36.53	36.91	48,755
15 Oct 13	37.73500 +2.28	37.81	36.53	36.67	62,532
14 Oct 13	35.45000 -1.06	36.03	35.24	35.99	77,600
11 Oct 13	36.51000 +0.19	36.72	36.01	36.29	88,779
10 Oct 13	36.32000 +2.40	36.32	34.81	34.90	121,350
09 Oct 13	33.92000 -1.51	35.40	33.59	34.82	197,739
08 Oct 13	35.42500 -2.06	37.44	35.22	37.35	75,548
07 Oct 13	37.48000 +0.40	37.83	37.10	37.49	64,215
04 Oct 13	37.08000 +0.59	37.16	36.31	36.40	52,973
03 Oct 13	36.49500 -0.58	37.31	36.37	36.78	54,681
02 Oct 13	37.07000 -0.14	37.58	36.83	37.26	89,973
01 Oct 13	37.21000 -0.62	37.31	36.38	36.90	127,933
30 Sep 13	37.83000 +0.26	38.10	36.80	37.80	100,161
27 Sep 13	37.57000 +0.22	37.99	36.69	37.61	121,809
26 Sep 13	37.35500 +1.22	37.35	36.65	36.79	116,025
25 Sep 13	36.14000 -0.56	36.67	35.63	36.15	118,496
24 Sep 13	36.70000 +2.17	36.83	35.16	35.55	73,585
23 Sep 13	34.53000 +0.37	35.16	34.32	35.00	71,605
20 Sep 13	34.16000 +0.38	34.40	33.85	33.87	63,622
19 Sep 13	33.78000 +0.19	34.41	33.38	33.65	57,040
18 Sep 13	33.59000 +1.05	34.07	33.38	33.80	52,595
17 Sep 13	32.54000 -0.52	32.74	31.25	31.40	96,479
16 Sep 13	33.06500 -0.18	33.74	32.75	33.68	57,373
13 Sep 13	33.24000 -0.56	33.98	33.17	33.81	57,993
12 Sep 13	33.80000 +0.43	34.90	33.72	33.97	151,731
11 Sep 13	33.37000 +0.29	33.37	32.50	32.95	54,148
10 Sep 13	33.07500 -0.39	33.65	32.80	33.40	76,067
09 Sep 13	33.46500 +0.08	33.91	33.15	33.58	73,839
06 Sep 13	33.38500 +0.88	33.66	32.21	32.58	71,507
05 Sep 13	32.50000 +0.81	32.50	31.53	31.62	30,022
04 Sep 13	31.69500 -0.10	32.00	31.50	31.70	36,161
03 Sep 13	31.80000 +0.00	32.01	31.65	31.91	46,785
02 Sep 13	31.80000 +0.47	31.95	31.60	31.70	42,891
30 Aug 13	31.32500 -0.03	31.83	30.94	31.47	59,520
29 Aug 13	31.35500 +1.06	31.50	30.66	30.70	71,253
28 Aug 13	30.30000 +0.00	30.45	29.35	29.52	64,209
27 Aug 13	30.30000 -0.81	31.03	30.07	31.03	79,179
26 Aug 13	31.10500 +1.20	31.34	29.95	30.31	86,517
23 Aug 13	29.90500 +1.11	29.93	28.84	29.04	51,802
22 Aug 13	28.79000 -0.08	29.00	28.70	28.91	18,021
21 Aug 13	28.87000 +0.78	29.02	28.55	28.74	47,471
20 Aug 13	28.09500 -0.24	28.73	28.09	28.38	35,118
19 Aug 13	28.33500 +0.49	28.35	27.79	27.96	29,349
16 Aug 13	27.84000 +0.36	27.88	27.42	27.49	38,919
15 Aug 13	27.48000 -0.35	28.00	27.25	27.50	47,922
14 Aug 13	27.82500 -0.39	28.32	27.65	27.78	40,058
13 Aug 13	28.21500 -0.70	28.97	27.97	28.87	44,016
12 Aug 13	28.92000 +0.17	28.98	28.63	28.98	40,227
09 Aug 13	28.75500 -0.30	28.93	28.48	28.93	52,840
08 Aug 13	29.05000 +0.40	29.40	28.84	29.19	42,733
07 Aug 13	28.65000 -0.18	29.25	28.41	28.68	78,261
06 Aug 13	28.82500 -0.69	29.72	28.53	29.68	139,417
05 Aug 13	29.51500 +0.97	29.70	28.67	28.67	63,485
02 Aug 13	28.54000 -0.14	28.91	28.30	28.56	70,698
01 Aug 13	28.68500 +0.25	28.92	27.80	28.00	123,379
31 Jul 13	28.43000 +0.58	28.96	28.16	28.48	144,862
30 Jul 13	27.85500 +1.51	27.90	26.66	26.85	108,797
29 Jul 13	26.34000 +0.58	26.44	25.41	25.52	57,235
26 Jul 13	25.76000 +0.90	26.15	25.30	26.07	193,250
25 Jul 13	24.86000 +4.96	26.60	23.24	23.40	615,208
24 Jul 13	19.90000 +0.15	19.97	19.78	19.83	17,452
23 Jul 13	19.75000 +0.05	19.90	19.67	19.86	13,233
22 Jul 13	19.70000 -0.10	19.84	19.56	19.84	10,733
19 Jul 13	19.80000 -0.36	19.80	19.47	19.69	20,031
18 Jul 13	20.16000 -0.09	20.50	20.15	20.36	12,684
17 Jul 13	20.25000 +0.01	20.25	19.88	20.17	5,596
16 Jul 13	20.23500 +0.46	20.35	20.01	20.01	11,719
15 Jul 13	19.77500 +0.10	20.05	19.76	19.84	21,281
12 Jul 13	19.67500 -0.03	19.87	19.67	19.79	8,700
11 Jul 13	19.70000 -0.21	20.14	19.50	19.91	26,485
10 Jul 13	19.91000 +0.09	20.03	19.83	19.92	21,546
09 Jul 13	19.82000 +0.59	19.82	19.25	19.36	28,057
08 Jul 13	19.22500 +0.11	19.48	19.00	19.13	27,564
05 Jul 13	19.11000 -0.09	19.30	18.92	19.18	13,413
04 Jul 13	19.20000 +0.29	19.25	18.81	18.97	6,075
03 Jul 13	18.91000 +0.04	19.00	18.54	18.65	27,987
02 Jul 13	18.87000 -0.14	19.15	18.81	19.15	20,623
01 Jul 13	19.01000 +0.06	19.23	18.95	19.12	16,871
28 Jun 13	18.95000 -0.03	19.08	18.80	18.86	16,457
27 Jun 13	18.98500 +0.50	19.09	18.50	18.62	29,086
26 Jun 13	18.48500 +0.06	18.87	18.49	18.57	16,334
25 Jun 13	18.42500 +0.39	18.65	18.27	18.36	26,865
24 Jun 13	18.03500 -0.38	18.72	17.88	18.72	34,009
21 Jun 13	18.41500 +0.18	18.70	18.37	18.37	53,938
20 Jun 13	18.23500 +0.05	18.70	18.20	18.25	22,002
19 Jun 13	18.18500 -0.16	18.19	18.00	18.19	9,482
18 Jun 13	18.34000 +0.30	18.40	17.92	17.92	21,096
17 Jun 13	18.04000 +0.54	18.08	17.70	17.75	24,190
14 Jun 13	17.50000 -0.17	17.88	17.48	17.86	18,133
13 Jun 13	17.67500 -0.48	17.90	17.55	17.75	23,881
12 Jun 13	18.15000 -0.14	18.27	17.97	18.02	12,857
11 Jun 13	18.28500 -0.16	18.48	18.10	18.48	10,330
10 Jun 13	18.44500 +0.83	18.63	17.75	17.81	47,236
07 Jun 13	17.61500 +0.24	17.75	17.33	17.45	21,803
06 Jun 13	17.37000 -0.35	17.66	17.30	17.58	29,915
05 Jun 13	17.72500 -0.48	18.10	17.68	17.95	31,216
04 Jun 13	18.20000 +0.00	18.35	18.13	18.20	12,524
03 Jun 13	18.20000 -0.80	18.88	18.20	18.75	38,372
31 May 13	19.00000 +0.10	19.25	18.90	19.09	35,062
30 May 13	18.90000 +0.64	18.90	18.20	18.28	48,074
29 May 13	18.26500 -0.85	18.86	18.00	18.71	52,974
28 May 13	19.11000 +0.21	19.27	18.50	18.87	30,802
27 May 13	18.90000 -0.08	18.95	18.75	18.89	32,494
24 May 13	18.98000 -0.55	19.55	18.92	19.48	32,888
23 May 13	19.53000 -0.35	19.72	19.11	19.48	72,606
22 May 13	19.88000 -0.06	20.00	19.77	19.92	20,364
21 May 13	19.94000 -0.09	20.22	19.94	20.03	22,534
20 May 13	20.03500 -0.59	20.49	19.99	20.49	24,207
17 May 13	20.63000 +0.33	20.73	20.32	20.50	16,428
16 May 13	20.29500 -0.58	20.78	20.10	20.78	35,077
15 May 13	20.87000 -0.07	21.08	20.80	21.00	18,715
14 May 13	20.94000 +0.12	21.03	20.56	20.70	6,594
13 May 13	20.82000 +0.09	20.84	20.50	20.63	12,629
10 May 13	20.72500 +0.10	20.98	20.66	20.87	17,115
09 May 13	20.62500 +0.27	20.67	20.45	20.67	6,535
08 May 13	20.35000 -0.49	20.67	20.27	20.59	33,168
07 May 13	20.84500 -0.32	21.20	20.77	20.98	30,501
06 May 13	21.16000 -0.49	21.84	21.14	21.63	27,867
03 May 13	21.65000 -0.18	22.50	21.65	22.18	65,320
02 May 13	21.83000 +1.13	22.00	20.95	21.05	85,508
30 Apr 13	20.70000 +0.01	20.82	20.65	20.76	11,178
29 Apr 13	20.69000 +0.06	20.86	20.52	20.70	19,480
26 Apr 13	20.63000 +0.42	20.80	20.05	20.05	16,337
25 Apr 13	20.21000 +0.17	20.21	19.94	20.12	6,816
24 Apr 13	20.04000 -0.04	20.18	19.86	20.18	9,385
23 Apr 13	20.08000 +0.16	20.23	19.86	19.98	8,755
22 Apr 13	19.92000 -0.10	20.22	19.65	19.89	15,821
19 Apr 13	20.02000 +0.42	20.02	19.30	19.61	24,243
18 Apr 13	19.60000 -0.89	20.52	19.60	20.31	14,150
17 Apr 13	20.48500 +0.16	20.67	20.28	20.48	11,766
16 Apr 13	20.33000 -0.37	20.45	20.11	20.32	19,555
15 Apr 13	20.70000 -0.24	20.96	20.33	20.80	21,283
12 Apr 13	20.94500 -0.44	21.50	20.85	21.48	28,245
11 Apr 13	21.39000 +0.15	21.39	20.90	21.20	35,966
10 Apr 13	21.23500 +0.89	21.25	20.36	20.36	41,210
09 Apr 13	20.35000 -0.24	20.74	20.28	20.74	9,630
08 Apr 13	20.59000 -0.62	21.23	20.59	21.23	27,809
05 Apr 13	21.21000 +0.61	21.32	20.50	21.20	69,587
04 Apr 13	20.60000 +0.28	20.85	20.30	20.52	43,571
03 Apr 13	20.32000 +0.17	20.45	19.83	19.99	21,311
02 Apr 13	20.15000 +0.17	20.27	19.87	19.95	23,879
28 Mar 13	19.97500 -0.19	20.51	19.90	20.40	22,512
27 Mar 13	20.17000 +0.59	20.27	19.43	19.75	52,395
26 Mar 13	19.58500 +0.01	19.75	19.45	19.50	22,630
25 Mar 13	19.57500 -0.32	20.01	19.41	19.77	35,487
22 Mar 13	19.90000 -0.11	20.07	19.86	19.92	15,149
21 Mar 13	20.01000 -0.11	20.19	19.85	19.87	63,291
20 Mar 13	20.12500 -0.34	20.67	19.96	20.60	16,505
19 Mar 13	20.47000 -0.11	20.73	20.40	20.64	23,147
18 Mar 13	20.57500 +0.12	20.64	19.75	20.42	56,670
15 Mar 13	20.45500 -0.31	20.80	20.41	20.66	13,499
14 Mar 13	20.76500 -0.24	21.10	20.75	20.90	37,400
13 Mar 13	21.00500 -0.31	21.40	20.93	21.40	34,029
12 Mar 13	21.31000 -0.48	21.72	21.21	21.70	21,553
11 Mar 13	21.78500 +0.21	22.00	21.44	21.55	41,561
08 Mar 13	21.57500 +0.08	22.05	21.54	21.82	38,457
07 Mar 13	21.50000 +0.14	21.50	21.00	21.19	35,907
06 Mar 13	21.36500 -0.05	21.57	21.22	21.22	30,921
05 Mar 13	21.41000 +0.14	21.61	20.96	21.45	30,576
04 Mar 13	21.27000 +0.39	21.55	21.13	21.40	29,752
01 Mar 13	20.88500 +0.60	20.90	20.64	20.64	31,956
28 Feb 13	20.28500 -0.22	20.57	20.23	20.55	19,648
27 Feb 13	20.50500 -0.06	21.08	20.33	20.95	23,619
26 Feb 13	20.56000 -0.19	20.98	20.50	20.98	24,402
25 Feb 13	20.74500 +0.23	20.86	20.45	20.55	23,070
22 Feb 13	20.51500 -0.39	21.01	20.38	20.88	26,452
21 Feb 13	20.90000 -0.52	21.61	20.50	21.50	33,496
20 Feb 13	21.42500 -0.14	21.72	21.40	21.67	30,306
19 Feb 13	21.56500 +0.48	21.57	21.01	21.17	24,044
18 Feb 13	21.09000 -0.06	21.20	21.08	21.20	9,411
15 Feb 13	21.14500 -0.15	21.52	21.15	21.41	24,641
14 Feb 13	21.29000 +0.78	21.40	20.82	20.97	31,285
13 Feb 13	20.51000 -0.38	20.70	20.18	20.33	30,620
12 Feb 13	20.88500 -0.15	20.89	20.30	20.54	36,502
11 Feb 13	21.03000 -0.67	21.49	21.00	21.45	29,277
08 Feb 13	21.70000 +0.46	21.76	21.25	21.48	29,475
07 Feb 13	21.24000 -0.27	21.67	21.13	21.50	30,134
06 Feb 13	21.51500 +0.36	21.63	21.14	21.33	29,810
05 Feb 13	21.15000 -0.08	21.24	20.61	20.79	54,349
04 Feb 13	21.23000 -0.71	21.89	20.91	21.75	106,136
01 Feb 13	21.94000 -0.44	22.97	21.94	22.90	77,676
31 Jan 13	22.38500 -0.70	22.40	21.20	22.15	156,254
30 Jan 13	23.09000 -0.28	23.18	22.57	23.08	90,222
29 Jan 13	23.37500 -0.64	24.32	23.10	24.21	65,349
28 Jan 13	24.01500 +0.77	24.08	23.70	23.84	55,688
25 Jan 13	23.24500 -0.14	23.44	23.14	23.33	15,364
24 Jan 13	23.39000 -0.09	23.60	22.93	23.00	37,521
23 Jan 13	23.47500 +0.32	23.63	23.16	23.38	28,127
22 Jan 13	23.15500 +0.81	23.20	22.20	22.34	37,280
21 Jan 13	22.35000 -0.07	22.45	22.23	22.35	11,272
18 Jan 13	22.42500 -0.15	22.82	22.40	22.67	25,750
17 Jan 13	22.57500 +0.21	22.76	22.42	22.60	30,062
16 Jan 13	22.36500 -1.14	23.00	22.36	22.60	49,649
15 Jan 13	23.50000 +0.15	23.68	22.84	23.29	75,813
14 Jan 13	23.35500 -0.27	24.40	22.96	23.95	138,960
11 Jan 13	23.62500 +0.23	23.95	23.30	23.65	55,056
10 Jan 13	23.40000 +0.30	23.53	22.97	23.45	53,535
09 Jan 13	23.10500 +0.89	23.19	22.26	22.26	39,146
08 Jan 13	22.21500 -0.18	22.61	22.00	22.35	34,370
07 Jan 13	22.40000 +0.55	22.51	21.95	22.11	35,019
04 Jan 13	21.85000 +0.55	21.85	21.24	21.49	32,842
03 Jan 13	21.30000 +0.69	21.67	21.20	21.36	39,465
02 Jan 13	20.60500 +1.06	21.05	20.35	20.49	32,287
28 Dec 12	19.55000 -0.20	19.88	19.33	19.66	25,360
27 Dec 12	19.75500 -0.50	20.17	19.75	20.00	28,767
21 Dec 12	20.25000 -0.47	20.59	20.19	20.55	20,599
20 Dec 12	20.72000 -0.28	20.92	20.45	20.79	29,869
19 Dec 12	21.00000 +0.42	21.20	20.85	21.04	46,402
18 Dec 12	20.58500 +0.46	20.70	20.31	20.44	34,664
17 Dec 12	20.12000 -0.65	20.59	20.00	20.59	57,394
14 Dec 12	20.77000 -1.02	21.85	20.75	21.51	47,965
13 Dec 12	21.79000 +0.65	21.84	21.01	21.19	37,422
12 Dec 12	21.14500 -0.39	21.64	21.00	21.50	42,046
11 Dec 12	21.53500 -0.22	21.70	21.36	21.42	38,302
10 Dec 12	21.75000 +0.78	21.75	21.00	21.16	44,625
07 Dec 12	20.97000 -0.31	21.17	20.86	20.95	23,919
06 Dec 12	21.27500 +0.12	21.34	21.05	21.34	34,026
05 Dec 12	21.15500 +0.31	21.56	20.88	21.15	92,747
04 Dec 12	20.85000 -0.84	20.97	20.42	20.89	94,879
03 Dec 12	21.69000 +0.95	22.15	21.30	21.69	130,071
30 Nov 12	20.74000 +0.35	21.68	20.65	20.98	99,359
29 Nov 12	20.39000 +0.05	20.60	20.17	20.50	68,434
28 Nov 12	20.34500 +0.20	20.51	20.00	20.20	48,267
27 Nov 12	20.14000 +0.19	20.54	19.75	20.23	103,047
26 Nov 12	19.95000 +1.40	19.98	18.70	18.70	88,248
23 Nov 12	18.55500 -0.36	19.16	18.43	18.97	61,510
22 Nov 12	18.92000 +0.07	19.10	18.88	19.02	48,354
21 Nov 12	18.85000 +0.73	18.85	18.02	18.10	37,577
20 Nov 12	18.12000 -0.33	18.12	17.71	17.90	39,968
19 Nov 12	18.45000 +0.08	19.15	18.32	18.60	63,375
16 Nov 12	18.37500 +1.02	18.82	17.25	17.35	61,290
15 Nov 12	17.35000 +0.60	18.20	17.00	17.56	164,091
14 Nov 12	16.75500 +1.20	17.25	15.41	15.55	194,947
13 Nov 12	15.55000 +0.57	15.81	15.45	15.70	75,126
12 Nov 12	14.98500 -0.74	15.27	14.90	15.20	36,318
09 Nov 12	15.73000 -0.25	15.78	15.50	15.72	23,052
08 Nov 12	15.97500 -0.06	16.30	15.95	16.17	25,077
07 Nov 12	16.03000 -0.42	16.62	16.03	16.60	40,028
06 Nov 12	16.45000 -0.24	16.71	16.43	16.70	37,462
05 Nov 12	16.69500 +0.06	16.78	16.40	16.66	11,338
02 Nov 12	16.64000 +0.06	16.89	16.40	16.51	22,527
01 Nov 12	16.58000 +0.25	16.59	16.20	16.34	34,916
31 Oct 12	16.32500 -0.73	17.01	16.08	17.00	106,648
30 Oct 12	17.06000 +0.26	17.07	16.77	16.82	26,922
29 Oct 12	16.80000 -0.40	16.94	16.78	16.91	25,405
26 Oct 12	17.20000 -0.43	17.43	17.06	17.28	43,133
25 Oct 12	17.63500 -0.64	18.25	17.45	18.11	93,233
24 Oct 12	18.27000 +3.16	19.23	16.76	16.83	359,412
23 Oct 12	15.11000 +0.46	15.24	14.78	14.90	39,156
22 Oct 12	14.65000 +0.02	14.85	14.60	14.60	25,217
19 Oct 12	14.62500 -0.27	14.69	14.47	14.60	40,646
18 Oct 12	14.89500 -0.37	15.31	14.85	15.26	30,046
17 Oct 12	15.26500 +0.27	15.44	14.80	14.90	32,256
16 Oct 12	15.00000 -0.15	15.22	14.74	15.19	35,771
15 Oct 12	15.14500 +0.05	15.26	15.03	15.13	18,122
12 Oct 12	15.09500 -0.45	15.40	15.08	15.40	43,548
11 Oct 12	15.55000 +0.05	15.55	15.20	15.32	26,626
10 Oct 12	15.50000 -0.30	15.84	15.15	15.83	41,728
09 Oct 12	15.80000 -0.08	15.91	15.56	15.80	14,644
08 Oct 12	15.88000 -0.62	16.28	15.59	16.10	36,309
05 Oct 12	16.50000 -0.06	16.69	16.30	16.68	40,339
04 Oct 12	16.56000 -0.64	17.20	16.56	17.05	29,861
03 Oct 12	17.20000 -0.05	17.39	17.12	17.33	25,228
02 Oct 12	17.25500 +0.10	17.33	16.91	17.06	54,526
01 Oct 12	17.15500 +0.47	17.45	16.86	16.93	57,422
28 Sep 12	16.69000 +0.60	16.75	15.89	15.98	46,361
27 Sep 12	16.09000 +0.52	16.33	16.05	16.14	38,633
26 Sep 12	15.57000 -0.78	15.90	15.39	15.90	66,776
25 Sep 12	16.35000 -0.05	16.37	15.71	16.19	48,728
24 Sep 12	16.40000 -1.31	17.45	16.40	17.45	123,387
21 Sep 12	17.71000 +0.20	17.79	17.33	17.50	44,898
20 Sep 12	17.50500 +0.71	17.84	17.50	17.72	60,430
19 Sep 12	16.79000 +0.09	16.99	16.73	16.86	21,564
18 Sep 12	16.70000 +0.03	16.77	16.39	16.54	44,308
17 Sep 12	16.67500 +0.61	17.29	16.48	16.83	92,686
13 Sep 12	16.06000 +0.15	16.37	16.00	16.25	96,679
12 Sep 12	15.91000 +0.81	16.29	15.48	15.70	97,221
11 Sep 12	15.10000 +0.45	15.10	14.56	14.78	21,982
10 Sep 12	14.65000 -0.45	15.00	14.52	14.88	39,129
07 Sep 12	15.10000 +0.05	15.24	14.86	15.09	70,521
06 Sep 12	15.05000 +0.33	15.30	14.81	14.93	89,513
05 Sep 12	14.72000 +0.61	14.80	14.38	14.51	68,177
04 Sep 12	14.11000 -0.30	14.50	13.97	14.29	69,306
03 Sep 12	14.41000 -0.14	14.49	14.40	14.44	21,832
31 Aug 12	14.55000 -0.79	15.30	14.48	15.30	68,947
30 Aug 12	15.34000 -0.11	15.50	15.10	15.30	16,426
29 Aug 12	15.45000 +0.13	15.48	15.27	15.48	11,555
28 Aug 12	15.32000 -0.08	15.46	15.01	15.46	38,730
27 Aug 12	15.40000 -0.20	15.60	15.38	15.58	22,719
24 Aug 12	15.60000 +0.00	15.68	15.27	15.55	35,310
23 Aug 12	15.60000 +0.15	15.70	15.44	15.68	44,009
22 Aug 12	15.45000 -0.27	15.60	15.25	15.47	48,330
21 Aug 12	15.72000 +0.25	16.11	15.49	16.06	57,100
20 Aug 12	15.47000 -0.08	15.76	15.25	15.54	87,406
17 Aug 12	15.55000 -0.75	16.48	15.44	16.10	90,475
16 Aug 12	16.30000 -0.50	17.04	15.99	16.98	114,265
15 Aug 12	16.80000 +0.02	17.35	16.30	16.60	58,937
14 Aug 12	16.78000 -0.74	17.50	16.78	17.40	33,622
13 Aug 12	17.52000 +0.07	18.14	17.40	17.68	49,346
10 Aug 12	17.45000 +0.39	17.69	17.02	17.06	47,816
09 Aug 12	17.06000 +0.10	17.15	16.60	16.80	31,687
08 Aug 12	16.95500 -0.92	17.06	16.26	16.75	79,274
07 Aug 12	17.88000 +0.31	18.02	17.66	17.83	46,968
06 Aug 12	17.57000 +0.57	17.78	17.11	17.24	89,860
03 Aug 12	17.00000 +0.24	17.14	16.13	16.41	63,077
02 Aug 12	16.76000 -0.74	17.40	16.58	17.20	56,866
01 Aug 12	17.50000 -0.33	17.75	16.98	17.64	78,191
31 Jul 12	17.82500 -1.16	19.14	17.80	19.05	67,540
30 Jul 12	18.99000 +0.25	19.80	18.80	19.48	63,128
27 Jul 12	18.74000 -3.84	20.30	18.12	19.70	274,572
26 Jul 12	22.57500 -0.80	22.70	22.11	22.35	31,784
25 Jul 12	23.37000 -0.48	23.80	23.20	23.54	4,269
24 Jul 12	23.85000 +0.24	24.13	23.32	23.50	7,908
23 Jul 12	23.61500 -0.45	23.95	23.02	23.57	5,736
20 Jul 12	24.07000 +0.71	24.07	23.53	23.88	7,447
19 Jul 12	23.36000 +0.03	24.01	23.32	23.92	9,345
18 Jul 12	23.33000 +0.82	23.44	22.68	22.68	13,171
17 Jul 12	22.51500 -1.56	23.30	22.22	23.27	27,064
16 Jul 12	24.07500 -0.96	25.19	24.04	25.19	16,450
13 Jul 12	25.03500 -0.51	25.51	24.98	25.40	6,678
12 Jul 12	25.55000 -0.04	25.66	25.15	25.25	3,976
11 Jul 12	25.59000 -0.38	26.11	25.46	25.84	13,766
10 Jul 12	25.96500 -0.64	26.38	25.83	26.18	23,086
09 Jul 12	26.60000 +0.98	26.72	25.85	25.94	20,386
06 Jul 12	25.62000 +0.54	25.79	25.30	25.30	4,913
05 Jul 12	25.08000 +0.20	25.30	24.80	24.95	7,571
04 Jul 12	24.88000 +0.26	25.00	24.62	24.88	23,594
03 Jul 12	24.61500 -0.19	24.97	24.31	24.50	19,680
02 Jul 12	24.80500 +0.24	24.91	24.45	24.75	13,387
29 Jun 12	24.57000 -0.58	25.34	24.35	25.00	28,609
28 Jun 12	25.15000 -1.18	26.15	24.97	26.15	20,334
27 Jun 12	26.33500 -0.02	27.45	25.65	26.99	51,650
26 Jun 12	26.35000 +0.72	26.36	25.60	25.60	24,710
25 Jun 12	25.63000 -0.54	26.45	25.63	26.45	35,552
22 Jun 12	26.16500 +0.76	26.25	25.32	25.50	22,299
21 Jun 12	25.41000 +0.61	25.68	24.82	24.97	35,038
20 Jun 12	24.80000 +0.05	25.24	24.71	25.15	29,270
19 Jun 12	24.75000 +0.13	25.19	24.39	25.05	49,765
18 Jun 12	24.62500 +1.84	24.73	23.36	23.65	63,193
15 Jun 12	22.78500 +0.75	23.00	22.40	22.41	30,099
14 Jun 12	22.03000 +0.07	22.06	21.58	21.80	12,444
13 Jun 12	21.96000 +0.00	22.40	21.75	21.90	15,077
12 Jun 12	21.96000 -0.20	22.27	21.52	21.80	14,588
11 Jun 12	22.16000 +0.18	22.33	21.44	21.98	19,144
08 Jun 12	21.97500 +0.82	22.26	20.80	20.94	46,575
07 Jun 12	21.16000 +0.18	21.66	21.09	21.44	84,186
06 Jun 12	20.98000 -0.45	21.31	20.43	20.97	76,040
05 Jun 12	21.43500 -0.23	22.22	21.25	21.48	57,069
04 Jun 12	21.66000 -1.04	22.45	21.43	22.39	66,004
01 Jun 12	22.70000 +0.74	23.80	22.42	23.70	59,149
31 May 12	21.96500 -1.34	23.10	21.76	22.93	60,941
30 May 12	23.31000 -0.81	23.79	22.63	22.90	70,923
29 May 12	24.12000 -0.81	25.44	23.89	25.44	68,055
28 May 12	24.93500 -0.58	25.24	24.90	24.95	10,782
25 May 12	25.51500 +0.06	26.59	25.35	26.32	58,433
24 May 12	25.45500 +0.08	26.38	25.40	25.65	95,999
23 May 12	25.38000 -0.74	25.80	23.86	23.96	194,003
22 May 12	26.12000 -0.19	26.93	24.25	26.27	302,315
21 May 12	26.31500 -5.28	30.15	25.86	30.13	723,795
18 May 12	31.60000 +0.00	33.50	29.91	33.50	367,129

Meta Platforms Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	617.00000 -11.70	628.70	607.00	628.30	7,073
19 Oct 26	628.70001 -13.00	640.20	618.90	638.00	11,697
16 Oct 26	641.70001 -14.50	659.00	639.50	656.60	6,561
15 Oct 26	656.20001 -10.30	656.90	636.80	647.30	9,485
14 Oct 26	666.50000 -16.30	687.30	666.50	685.90	7,964
13 Oct 26	682.79999 +13.40	688.80	653.60	660.50	16,280
12 Oct 26	669.40002 +25.70	672.20	645.00	645.00	10,245
09 Oct 26	643.70001 -0.50	649.00	641.10	642.50	4,211
08 Oct 26	644.20001 -2.40	653.90	635.00	644.50	8,760
07 Oct 26	646.59998 -13.90	663.30	644.70	659.30	5,082
06 Oct 26	660.50000 -4.60	665.80	655.60	665.20	8,583
05 Oct 26	665.09998 +15.60	666.50	647.00	648.50	6,097
02 Oct 26	649.50000 +3.10	659.00	646.10	646.10	8,328
01 Oct 26	646.40002 +0.00	652.00	639.60	643.20	15,060
30 Sep 26	646.40002 +12.30	652.00	637.20	649.60	7,252
29 Sep 26	634.09998 +0.10	640.60	630.00	630.80	7,685
28 Sep 26	634.00000 -23.80	661.00	631.70	644.60	19,611
25 Sep 26	657.79999 -17.20	685.50	656.40	684.50	14,805
24 Sep 26	675.00000 +12.70	677.50	634.50	646.60	22,541
23 Sep 26	662.29999 +6.00	670.00	643.40	649.60	20,831
22 Sep 26	656.29999 +33.80	660.00	637.40	649.00	22,043
21 Sep 26	622.50000 +35.90	632.10	590.80	594.00	17,462
18 Sep 26	586.59998 -2.10	605.70	584.30	597.80	11,621
17 Sep 26	588.70001 +2.50	594.90	581.10	593.50	10,696
16 Sep 26	586.20001 +7.90	593.40	578.80	583.00	10,124
15 Sep 26	578.29999 +8.90	587.90	569.40	574.00	11,016
14 Sep 26	569.40002 +7.20	576.10	552.00	552.90	11,317
11 Sep 26	562.20001 +2.00	572.50	555.70	557.10	9,079
10 Sep 26	560.20001 -2.30	570.90	554.40	558.60	14,510
09 Sep 26	562.50000 +32.10	565.90	530.20	530.90	25,903
08 Sep 26	530.40002 +3.90	535.40	523.90	526.10	7,638
07 Sep 26	526.50000 -0.10	528.30	525.10	528.30	1,915
04 Sep 26	526.59998 -5.20	530.00	521.40	527.90	7,137
03 Sep 26	531.79999 +18.90	532.60	513.70	514.90	16,399
02 Sep 26	512.90002 +12.10	517.10	496.05	498.55	12,616
01 Sep 26	500.79999 +9.15	501.00	480.00	493.70	10,869
31 Aug 26	491.64999 -12.05	501.30	491.15	497.40	6,261
28 Aug 26	503.70001 +12.45	507.00	490.45	492.00	13,163
27 Aug 26	491.25000 -6.15	504.00	489.00	492.65	13,700
26 Aug 26	497.39999 +14.15	513.00	482.40	489.10	30,910
25 Aug 26	483.25000 +7.40	486.80	481.05	481.55	8,907
24 Aug 26	475.85001 +4.85	476.55	469.70	471.95	10,622
21 Aug 26	471.00000 +6.20	474.00	465.50	468.05	11,783
20 Aug 26	464.79999 -8.35	474.40	464.35	469.85	15,841
19 Aug 26	473.14999 -3.85	473.15	462.00	468.40	18,745
18 Aug 26	477.00000 -18.00	489.55	471.35	488.55	22,663
17 Aug 26	495.00000 -17.20	510.00	494.75	510.00	9,243
14 Aug 26	512.20001 +3.40	520.00	510.00	514.40	7,306
13 Aug 26	508.79999 +3.70	512.20	502.80	503.50	6,606
12 Aug 26	505.10001 -20.90	523.30	505.10	519.50	7,837
11 Aug 26	526.00000 +6.90	530.60	514.90	515.60	9,581
10 Aug 26	519.09998 +4.50	527.90	512.40	512.40	11,182
07 Aug 26	514.59998 +3.50	518.00	506.00	510.70	8,121
06 Aug 26	511.10001 +3.20	516.10	508.00	512.50	8,044
05 Aug 26	507.89999 +1.60	522.10	507.70	512.30	7,344
04 Aug 26	506.29999 -9.60	513.60	500.00	513.40	10,676
03 Aug 26	515.90002 +42.65	516.70	486.00	489.60	20,427
31 Jul 26	473.25000 +10.45	484.65	470.00	476.20	25,422
30 Jul 26	462.79999 -57.20	474.30	456.60	474.30	43,031
29 Jul 26	520.00000 -1.70	526.00	515.00	524.60	8,048
28 Jul 26	521.70001 -8.90	528.50	515.90	524.50	7,855
27 Jul 26	530.59998 -4.50	535.40	528.00	529.50	5,585
24 Jul 26	535.09998 +8.20	535.90	526.20	533.40	7,958
23 Jul 26	526.90002 -24.50	547.20	526.80	542.90	13,683
22 Jul 26	551.40002 -16.70	567.50	550.50	563.00	3,457
21 Jul 26	568.09998 -0.20	573.80	564.30	568.80	4,697
20 Jul 26	568.29999 +18.70	568.70	557.40	562.00	7,419
17 Jul 26	549.59998 -41.90	573.90	548.20	571.70	14,301
16 Jul 26	591.50000 -1.40	601.70	581.10	592.20	13,128
15 Jul 26	592.90002 +18.00	598.60	575.60	578.80	8,893
14 Jul 26	574.90002 -6.70	580.00	565.30	576.50	8,000
13 Jul 26	581.59998 -7.80	591.30	573.60	579.00	15,017
10 Jul 26	589.40002 +60.00	592.90	556.40	557.60	21,843
09 Jul 26	529.40002 -0.20	533.60	505.00	529.60	16,926
08 Jul 26	529.59998 -0.40	541.00	526.30	538.10	10,391
07 Jul 26	530.00000 +12.00	538.80	524.30	525.60	10,004
06 Jul 26	518.00000 +1.50	522.70	510.20	516.00	13,300
03 Jul 26	516.50000 +2.30	520.80	515.70	517.80	12,111
02 Jul 26	514.20001 -33.80	539.90	512.00	536.70	16,772
01 Jul 26	548.00000 +61.00	551.70	492.00	493.45	38,472
30 Jun 26	487.00000 -8.40	495.50	482.65	493.85	4,593
29 Jun 26	495.39999 +8.10	500.30	486.85	486.85	7,052
26 Jun 26	487.29999 +1.35	487.30	473.90	477.85	14,102
25 Jun 26	485.95001 -11.95	491.15	475.35	490.25	13,176
24 Jun 26	497.89999 +2.95	500.90	492.00	495.60	4,528
23 Jun 26	494.95001 +4.75	501.10	488.20	489.90	7,315
22 Jun 26	490.20001 -10.30	503.40	489.65	502.30	5,287
19 Jun 26	500.50000 +0.90	502.70	499.35	499.35	3,459
18 Jun 26	499.60001 -1.60	502.40	491.00	499.75	7,115
17 Jun 26	501.20001 -12.20	518.20	499.95	518.00	13,245
16 Jun 26	513.40002 -1.80	522.00	509.40	513.00	8,504
15 Jun 26	515.20001 +21.80	515.20	493.85	498.30	12,772
12 Jun 26	493.39999 +6.25	498.60	485.00	492.95	10,506
11 Jun 26	487.14999 -12.85	499.80	483.95	498.65	16,510
10 Jun 26	500.00000 -9.10	510.40	498.55	506.00	8,633
09 Jun 26	509.10001 +0.10	516.20	508.30	509.90	9,913
08 Jun 26	509.00000 -22.00	519.30	502.00	515.20	17,046
05 Jun 26	531.00000 -17.20	542.90	530.90	535.40	8,579
04 Jun 26	548.20001 +18.30	550.60	530.00	534.90	16,229
03 Jun 26	529.90002 +8.10	534.30	515.00	517.30	11,779
02 Jun 26	521.79999 -7.60	523.00	513.50	518.00	18,571
01 Jun 26	529.40002 -8.70	547.40	524.80	544.90	14,170
29 May 26	538.09998 -4.40	545.20	535.70	544.60	8,492
28 May 26	542.50000 +14.40	553.20	541.00	543.00	15,110
27 May 26	528.09998 +4.80	529.40	521.80	524.00	7,650
26 May 26	523.29999 -5.20	528.30	521.10	526.60	6,065
25 May 26	528.50000 +2.60	532.10	527.70	532.10	14,043
22 May 26	525.90002 +5.70	529.30	522.00	524.10	4,954
21 May 26	520.20001 -1.00	521.20	513.60	519.60	8,876
20 May 26	521.20001 +0.10	522.70	516.30	521.20	4,950
19 May 26	521.09998 -1.70	528.20	520.90	524.70	5,644
18 May 26	522.79999 -6.20	525.40	519.00	523.30	7,146
15 May 26	529.00000 -3.50	529.90	521.70	525.00	7,935
14 May 26	532.50000 +14.50	533.50	524.80	525.50	7,605
13 May 26	518.00000 +6.50	519.60	510.00	515.10	7,462
12 May 26	511.50000 +0.00	514.50	505.00	507.70	5,291
11 May 26	511.50000 -5.10	516.50	509.30	516.30	12,555
08 May 26	516.59998 -11.30	528.00	516.60	526.70	7,399
07 May 26	527.90002 +5.80	531.20	519.60	522.10	12,261
06 May 26	522.09998 +5.90	527.50	509.10	513.10	27,173
05 May 26	516.20001 -2.80	525.70	514.00	525.10	11,232
04 May 26	519.00000 +1.40	523.70	515.10	521.10	13,370
30 Apr 26	517.59998 -56.50	535.00	512.50	533.20	31,155
29 Apr 26	574.09998 +3.20	576.70	568.60	575.80	4,695
28 Apr 26	570.90002 -4.10	584.00	569.00	577.90	6,812
27 Apr 26	575.00000 +0.20	581.40	570.60	576.90	5,797
24 Apr 26	574.79999 +3.70	574.80	559.00	565.20	6,866
23 Apr 26	571.09998 -5.10	574.20	562.30	574.10	7,953
22 Apr 26	576.20001 +3.90	576.70	571.30	576.10	4,171
21 Apr 26	572.29999 +1.10	575.40	568.60	571.90	4,896
20 Apr 26	571.20001 -9.20	581.90	567.70	580.00	6,119
17 Apr 26	580.40002 +7.50	581.90	572.00	575.50	5,232
16 Apr 26	572.90002 +2.40	575.10	567.20	573.10	4,748
15 Apr 26	570.50000 +8.60	573.00	560.00	563.00	6,025
14 Apr 26	561.90002 +26.70	561.90	540.30	540.60	7,527
13 Apr 26	535.20001 -1.50	541.50	531.00	533.00	3,630
10 Apr 26	536.70001 -2.30	543.80	536.40	540.10	5,293
09 Apr 26	539.00000 +32.10	541.10	524.30	527.00	7,933
08 Apr 26	506.89999 +16.70	520.00	506.90	516.20	9,858
07 Apr 26	490.20001 -5.85	498.05	488.25	494.05	4,795
02 Apr 26	496.04999 -6.85	500.20	486.25	493.20	8,639
01 Apr 26	502.89999 +18.40	502.90	495.00	500.80	16,629
31 Mar 26	484.50000 +16.95	484.50	471.75	473.05	5,431
30 Mar 26	467.54999 +9.35	468.00	460.45	460.45	9,040
27 Mar 26	458.20001 -22.70	477.90	457.00	477.50	14,443
26 Mar 26	480.89999 -37.10	514.60	480.40	512.70	7,044
25 Mar 26	518.00000 +4.20	519.80	513.50	516.90	4,120
24 Mar 26	513.79999 -6.00	523.10	511.70	522.70	4,395
23 Mar 26	519.79999 +4.80	526.70	507.30	507.90	11,015
20 Mar 26	515.00000 -10.00	525.20	512.90	523.70	8,239
19 Mar 26	525.00000 -12.30	536.90	525.00	536.00	5,780
18 Mar 26	537.29999 -5.30	543.60	535.00	543.10	5,909
17 Mar 26	542.59998 -1.20	551.30	540.50	542.70	4,215
16 Mar 26	543.79999 +3.40	553.80	543.10	549.70	6,874
13 Mar 26	540.40002 -15.50	553.80	538.00	551.90	7,005
12 Mar 26	555.90002 -7.90	564.60	554.60	563.70	6,056
11 Mar 26	563.79999 -1.70	568.70	560.60	563.70	4,162
10 Mar 26	565.50000 +15.30	566.50	556.10	556.10	12,134
09 Mar 26	550.20001 -7.40	554.10	541.90	548.20	6,501
06 Mar 26	557.59998 -11.90	570.30	550.60	569.00	11,190
05 Mar 26	569.50000 -7.80	577.50	567.40	573.00	5,917
04 Mar 26	577.29999 +14.60	577.40	561.30	562.60	4,479
03 Mar 26	562.70001 +4.40	565.00	549.90	555.80	10,743
02 Mar 26	558.29999 +12.90	561.60	539.40	540.30	6,994
27 Feb 26	545.40002 -10.50	556.30	542.60	553.70	4,762
26 Feb 26	555.90002 +4.80	559.00	549.60	551.70	6,225
25 Feb 26	551.09998 +10.50	552.20	541.20	541.20	2,641
24 Feb 26	540.59998 -4.60	544.20	534.60	541.30	3,282
23 Feb 26	545.20001 -13.10	557.30	544.70	551.70	4,065
20 Feb 26	558.29999 +9.90	562.00	543.60	551.30	4,491
19 Feb 26	548.40002 +7.20	549.60	541.50	545.10	4,002
18 Feb 26	541.20001 +3.10	546.40	531.90	544.30	7,255
17 Feb 26	538.09998 +1.60	543.60	532.90	538.90	12,722
16 Feb 26	536.50000 -9.70	541.60	534.50	541.60	7,326
13 Feb 26	546.20001 -1.10	548.00	535.00	546.00	8,568
12 Feb 26	547.29999 -13.20	567.80	545.50	566.30	8,224
11 Feb 26	560.50000 -3.10	572.40	557.40	562.80	7,818
10 Feb 26	563.59998 -1.90	569.90	562.80	568.00	2,858
09 Feb 26	565.50000 +7.90	565.50	553.00	559.90	5,646
06 Feb 26	557.59998 -15.50	570.20	547.60	561.30	11,654
05 Feb 26	573.09998 -0.10	573.20	554.50	566.50	23,023
04 Feb 26	573.20001 -18.00	586.60	566.40	585.60	14,995
03 Feb 26	591.20001 -8.80	606.00	588.50	602.00	7,457
02 Feb 26	600.00000 -4.50	610.00	592.20	594.10	12,505
30 Jan 26	604.50000 -1.00	614.50	602.10	605.80	13,031
29 Jan 26	605.50000 +44.60	621.00	597.60	598.60	55,865
28 Jan 26	560.90002 +1.70	567.10	557.80	562.40	8,062
27 Jan 26	559.20001 -6.20	570.30	556.20	569.10	7,168
26 Jan 26	565.40002 +2.60	567.30	554.10	560.30	15,762
23 Jan 26	562.79999 +19.30	564.10	546.70	553.70	15,512
22 Jan 26	543.50000 +20.70	544.30	527.50	527.50	33,914
21 Jan 26	522.79999 +2.10	525.60	512.10	518.00	10,808
20 Jan 26	520.70001 -1.60	521.20	512.00	518.60	14,580
19 Jan 26	522.29999 -16.30	525.60	518.90	522.80	27,853
16 Jan 26	538.59998 +3.00	540.20	534.70	536.80	7,683
15 Jan 26	535.59998 +3.50	536.10	529.50	530.90	31,767
14 Jan 26	532.09998 -6.90	541.20	531.00	541.10	8,941
13 Jan 26	539.00000 -16.00	552.70	536.40	551.30	9,860
12 Jan 26	555.00000 -5.80	562.00	551.70	554.70	13,202
09 Jan 26	560.79999 +9.60	562.60	552.60	553.60	6,644
08 Jan 26	551.20001 -4.00	554.90	545.50	554.40	7,762
07 Jan 26	555.20001 -2.80	563.50	552.20	562.40	7,030
06 Jan 26	558.00000 -8.40	565.00	558.00	563.10	7,828
05 Jan 26	566.40002 +15.20	568.00	553.70	556.40	11,405
02 Jan 26	551.20001 -9.00	567.90	548.00	566.70	10,013
30 Dec 25	560.20001 +0.90	560.20	557.30	557.30	1,878
29 Dec 25	559.29999 -5.60	562.00	556.90	561.10	6,679
23 Dec 25	564.90002 +3.80	565.10	560.10	560.40	9,231
22 Dec 25	561.09998 -7.70	572.10	560.30	565.40	11,493
19 Dec 25	568.79999 +23.10	570.00	563.20	568.10	11,526
18 Dec 25	545.70001 +0.00	545.70	545.70	545.70	21,211
17 Dec 25	545.70001 +0.00	545.70	545.70	545.70	8,894
16 Dec 25	545.70001 +0.00	545.70	545.70	545.70	10,603
15 Dec 25	545.70001 +0.00	545.70	545.70	545.70	8,196
12 Dec 25	545.70001 -5.10	556.00	544.70	555.10	5,025
11 Dec 25	550.79999 -10.20	557.50	546.60	547.80	7,868
10 Dec 25	561.00000 -3.30	569.70	555.10	563.70	13,145
09 Dec 25	564.29999 -12.10	571.90	562.40	571.90	5,262
08 Dec 25	576.40002 +1.00	579.90	571.90	577.60	9,799
05 Dec 25	575.40002 +1.10	577.00	568.00	570.00	8,887
04 Dec 25	574.29999 +22.70	589.00	547.80	550.00	62,153
03 Dec 25	551.59998 +0.60	557.30	550.30	557.10	7,645
02 Dec 25	551.00000 -2.30	557.20	549.70	552.40	10,813
01 Dec 25	553.29999 -2.50	554.50	546.80	552.00	18,845
28 Nov 25	555.79999 +7.00	556.30	548.80	550.20	5,877
27 Nov 25	548.79999 -1.10	551.60	547.30	549.90	12,555
26 Nov 25	549.90002 +8.60	554.80	544.60	552.00	19,373
25 Nov 25	541.29999 +10.80	544.50	529.70	533.70	29,135
24 Nov 25	530.50000 +19.80	533.20	515.00	520.70	15,636
21 Nov 25	510.70001 -4.10	517.60	503.80	506.20	14,460
20 Nov 25	514.79999 +4.50	526.00	514.40	522.40	17,399
19 Nov 25	510.29999 -2.40	519.10	508.50	514.00	9,888
18 Nov 25	512.70001 -10.50	517.60	502.90	515.20	19,500
17 Nov 25	523.20001 -2.70	528.20	520.70	528.00	18,895
14 Nov 25	525.90002 +3.20	526.90	511.90	522.10	29,484
13 Nov 25	522.70001 -4.80	531.20	521.30	527.70	21,457
12 Nov 25	527.50000 -10.00	546.50	524.70	543.10	19,838
11 Nov 25	537.50000 -8.40	546.10	534.30	546.10	11,822
10 Nov 25	545.90002 +24.10	549.10	539.50	548.10	21,597
07 Nov 25	521.79999 -16.70	539.90	519.60	538.50	20,873
06 Nov 25	538.50000 -17.20	558.40	537.20	554.70	18,495
05 Nov 25	555.70001 +5.10	556.40	543.00	543.00	12,201
04 Nov 25	550.59998 -13.80	558.80	543.20	544.30	27,658
03 Nov 25	564.40002 -2.40	572.40	561.50	566.40	27,455
31 Oct 25	566.79999 -21.20	586.60	563.90	586.60	40,129
30 Oct 25	588.00000 -55.80	603.20	561.50	602.70	69,078
29 Oct 25	643.79999 -1.60	652.00	640.90	649.00	16,118
28 Oct 25	645.40002 +0.60	652.00	639.70	645.40	7,482
27 Oct 25	644.79999 +14.40	649.40	641.70	644.10	10,073
24 Oct 25	630.40002 -7.90	638.00	629.00	634.90	4,850
23 Oct 25	638.29999 +10.20	639.40	630.00	632.80	14,677
22 Oct 25	628.09998 -1.00	637.30	628.10	632.90	5,585
21 Oct 25	629.09998 +2.10	635.00	627.70	629.80	5,220
20 Oct 25	627.00000 +20.20	628.00	616.30	618.10	5,555
17 Oct 25	606.79999 -9.80	612.70	594.50	600.20	11,634
16 Oct 25	616.59998 -0.10	622.10	615.90	616.60	5,742
15 Oct 25	616.70001 +1.90	622.40	611.50	612.70	4,647
14 Oct 25	614.79999 -2.50	614.80	604.60	611.50	7,114
13 Oct 25	617.29999 +4.80	622.30	612.00	616.00	7,894
10 Oct 25	612.50000 -13.10	636.90	612.50	634.40	9,642
09 Oct 25	625.59998 +8.50	625.90	614.10	618.80	6,514
08 Oct 25	617.09998 +8.50	618.40	608.50	613.40	9,455
07 Oct 25	608.59998 +7.10	616.70	608.20	613.50	6,608
06 Oct 25	601.50000 -11.10	614.40	590.90	610.10	13,002
03 Oct 25	612.59998 -2.80	624.30	610.00	621.20	7,137
02 Oct 25	615.40002 +4.30	620.40	613.60	614.60	22,923
01 Oct 25	611.09998 -14.70	622.20	605.00	617.90	13,803
30 Sep 25	625.79999 -10.00	635.50	618.70	633.10	9,942
29 Sep 25	635.79999 +2.20	641.60	634.70	637.30	4,458
26 Sep 25	633.59998 -12.60	646.30	632.30	641.80	6,536
25 Sep 25	646.20001 +0.90	648.70	638.00	646.00	16,212
24 Sep 25	645.29999 -5.50	647.70	641.60	642.70	3,237
23 Sep 25	650.79999 -8.90	653.20	643.40	651.20	6,591
22 Sep 25	659.70001 -1.70	666.20	653.50	660.50	5,014
19 Sep 25	661.40002 -4.80	672.30	661.00	664.00	4,158
18 Sep 25	666.20001 +15.70	670.00	656.50	660.30	10,547
17 Sep 25	650.50000 +1.30	661.00	649.50	657.90	4,364
16 Sep 25	649.20001 +0.50	655.40	648.20	650.90	3,759
15 Sep 25	648.70001 +8.50	651.30	637.00	647.00	10,154
12 Sep 25	640.20001 +0.40	642.90	635.70	640.70	7,146
11 Sep 25	639.79999 -3.70	647.10	639.80	644.50	4,506
10 Sep 25	643.50000 -4.40	657.60	641.90	653.20	8,915
09 Sep 25	647.90002 +0.70	650.40	641.80	642.30	3,818
08 Sep 25	647.20001 +6.10	652.00	640.90	642.30	2,420
05 Sep 25	641.09998 -5.60	645.40	634.90	643.40	6,362
04 Sep 25	646.70001 +17.30	652.50	632.20	632.20	7,758
03 Sep 25	629.40002 +4.80	637.40	628.70	634.90	3,193
02 Sep 25	624.59998 -6.30	630.10	620.80	629.80	6,908
01 Sep 25	630.90002 -1.80	630.90	625.80	626.90	3,274
29 Aug 25	632.70001 -11.10	642.90	631.00	642.00	4,354
28 Aug 25	643.79999 -0.60	645.70	636.70	643.90	5,554
27 Aug 25	644.40002 -0.90	650.90	643.60	649.30	3,940
26 Aug 25	645.29999 -0.20	647.50	642.30	645.50	2,796
25 Aug 25	645.50000 +1.80	647.20	641.50	643.60	4,981
22 Aug 25	643.70001 +6.20	645.50	633.60	635.30	6,605
21 Aug 25	637.50000 +0.90	643.00	633.70	641.30	5,695
20 Aug 25	636.59998 -9.90	643.80	626.90	642.50	16,049
19 Aug 25	646.50000 -8.80	657.10	643.40	657.10	4,613
18 Aug 25	655.29999 -19.20	676.80	648.90	674.60	16,554
15 Aug 25	674.50000 +1.20	678.80	668.00	671.90	4,702
14 Aug 25	673.29999 +2.80	675.50	662.50	668.50	21,409
13 Aug 25	670.50000 -4.30	679.00	667.70	678.00	5,876
12 Aug 25	674.79999 +12.30	677.70	658.60	660.50	6,818
11 Aug 25	662.50000 +7.00	666.00	659.90	661.90	2,874
08 Aug 25	655.50000 -6.30	658.50	652.30	653.60	7,721
07 Aug 25	661.79999 -0.70	669.20	660.00	663.00	6,549
06 Aug 25	662.50000 +1.40	664.60	654.30	664.00	5,029
05 Aug 25	661.09998 -6.60	678.80	661.10	676.30	6,574
04 Aug 25	667.70001 +13.60	667.70	652.90	652.90	8,848
01 Aug 25	654.09998 -29.30	673.10	648.60	672.40	51,274
31 Jul 25	683.40002 +73.10	687.50	671.40	679.50	47,696
30 Jul 25	610.29999 -7.10	618.70	609.80	612.50	4,602
29 Jul 25	617.40002 -0.30	628.50	617.10	623.00	5,309
28 Jul 25	617.70001 +6.00	622.90	611.10	613.70	12,896
25 Jul 25	611.70001 +2.60	613.90	608.00	609.10	2,154
24 Jul 25	609.09998 +3.60	614.20	606.60	607.30	5,388
23 Jul 25	605.50000 +4.80	606.50	601.70	603.30	6,078
22 Jul 25	600.70001 -8.60	614.10	599.90	609.50	2,642
21 Jul 25	609.29999 +8.80	614.70	605.60	607.10	3,925
18 Jul 25	600.50000 -4.90	605.90	594.50	604.90	5,780
17 Jul 25	605.40002 +4.90	611.20	601.90	608.60	2,656
16 Jul 25	600.50000 -17.40	617.00	600.50	612.00	12,498
15 Jul 25	617.90002 -2.90	621.90	614.80	620.70	5,232
14 Jul 25	620.79999 +8.10	623.00	610.00	611.70	6,082
11 Jul 25	612.70001 -10.10	622.00	608.00	622.00	5,091
10 Jul 25	622.79999 -4.90	627.10	616.30	623.90	6,643
09 Jul 25	627.70001 +14.70	628.40	613.50	613.50	6,969
08 Jul 25	613.00000 -4.40	617.40	611.00	614.60	5,789
07 Jul 25	617.40002 +11.10	619.50	608.90	610.10	2,861
04 Jul 25	606.29999 -5.10	610.00	606.10	608.00	1,840
03 Jul 25	611.40002 +1.90	619.10	605.80	606.20	6,219
02 Jul 25	609.50000 -4.20	613.40	605.80	613.40	6,134
01 Jul 25	613.70001 -16.70	628.70	611.00	628.70	6,372
30 Jun 25	630.40002 +6.90	638.80	629.70	632.20	6,162
27 Jun 25	623.50000 +7.00	626.20	618.20	621.60	8,837
26 Jun 25	616.50000 +2.70	618.70	607.40	609.80	4,887
25 Jun 25	613.79999 +4.70	618.60	612.40	614.50	5,874
24 Jun 25	609.09998 +10.50	615.30	605.10	609.70	8,975
23 Jun 25	598.59998 +2.70	600.60	590.00	590.00	6,822
20 Jun 25	595.90002 -2.90	610.60	594.60	603.00	4,819
19 Jun 25	598.79999 -8.40	605.80	598.80	603.70	7,830
18 Jun 25	607.20001 -2.60	610.70	606.20	608.80	5,955
17 Jun 25	609.79999 +2.90	611.30	602.60	605.80	6,505
16 Jun 25	606.90002 +8.40	608.90	592.40	592.60	13,761
13 Jun 25	598.50000 -0.60	601.90	583.00	585.60	10,278
12 Jun 25	599.09998 -10.60	602.90	593.50	602.10	9,844
11 Jun 25	609.70001 +2.60	618.60	609.70	614.40	7,052
10 Jun 25	607.09998 -5.90	615.20	607.10	611.90	6,073
09 Jun 25	613.00000 +3.70	618.20	608.50	610.00	6,688
06 Jun 25	609.29999 +5.70	616.60	601.40	603.00	8,343
05 Jun 25	603.59998 +6.70	607.40	597.30	602.80	12,397
04 Jun 25	596.90002 +11.20	600.90	585.60	587.00	5,871
03 Jun 25	585.70001 +10.70	593.40	583.80	585.20	10,188
02 Jun 25	575.00000 +8.10	578.70	560.00	562.90	5,426
30 May 25	566.90002 -0.50	570.30	563.60	564.80	5,810
29 May 25	567.40002 -4.10	584.00	566.40	582.30	10,749
28 May 25	571.50000 +9.20	575.40	564.00	566.40	7,452
27 May 25	562.29999 +1.30	565.60	557.00	561.40	8,406
26 May 25	561.00000 +6.20	563.90	557.00	557.00	4,941
23 May 25	554.79999 -10.00	563.80	546.10	562.00	13,226
22 May 25	564.79999 -4.20	570.10	559.10	563.30	7,796
21 May 25	569.00000 +2.20	569.30	552.50	559.40	6,513
20 May 25	566.79999 -2.20	569.00	565.40	566.30	2,670
19 May 25	569.00000 +0.70	569.40	555.50	560.30	10,680
16 May 25	568.29999 -13.60	576.10	561.40	573.30	7,142
15 May 25	581.90002 -4.20	586.30	576.00	586.30	9,474
14 May 25	586.09998 -3.90	592.00	582.90	590.00	7,311
13 May 25	590.00000 +20.70	591.10	570.60	571.00	10,346
12 May 25	569.29999 +37.40	572.40	550.00	550.00	18,606
09 May 25	531.90002 -4.80	539.60	525.00	535.40	7,430
08 May 25	536.70001 +15.90	540.70	528.90	536.90	12,743
07 May 25	520.79999 -1.50	524.50	517.10	522.00	8,940
06 May 25	522.29999 -6.20	526.80	519.80	523.80	6,913
05 May 25	528.50000 +2.20	531.10	518.50	524.20	9,384
02 May 25	526.29999 +49.95	527.90	506.30	509.90	17,828
30 Apr 25	476.35001 -5.45	485.40	466.75	483.75	13,441
29 Apr 25	481.79999 +5.90	486.95	476.95	484.60	10,437
28 Apr 25	475.89999 -0.80	491.60	475.50	485.00	15,071
25 Apr 25	476.70001 +11.65	490.50	473.25	490.50	15,760
24 Apr 25	465.04999 +3.60	467.55	450.95	457.80	7,502
23 Apr 25	461.45001 +29.25	470.00	451.65	453.45	25,150
22 Apr 25	432.20001 -10.10	432.20	422.95	430.05	12,097
17 Apr 25	442.29999 -8.40	449.25	438.90	446.55	11,297
16 Apr 25	450.70001 -18.90	455.65	444.45	450.00	16,811
15 Apr 25	469.60001 -3.95	475.15	465.65	465.65	17,001
14 Apr 25	473.54999 +1.25	491.95	471.60	482.00	22,447
11 Apr 25	472.29999 -18.55	491.65	467.15	491.65	24,367
10 Apr 25	490.85001 +30.50	534.40	490.85	534.20	27,578
09 Apr 25	460.35001 -23.05	474.55	449.00	464.00	55,758
08 Apr 25	483.39999 +17.20	500.00	473.65	480.00	42,866
07 Apr 25	466.20001 +1.50	490.00	416.00	416.50	88,436
04 Apr 25	464.70001 -29.50	482.45	451.00	478.00	55,626
03 Apr 25	494.20001 -46.10	517.30	481.40	516.40	29,510
02 Apr 25	540.29999 +1.10	543.90	530.50	541.50	7,806
01 Apr 25	539.20001 +14.30	541.00	528.40	533.60	11,117
31 Mar 25	524.90002 -13.70	527.50	511.90	521.20	27,480
28 Mar 25	538.59998 -25.30	560.20	537.70	555.20	10,083
27 Mar 25	563.90002 -6.20	569.30	556.60	564.10	10,284
26 Mar 25	570.09998 -9.40	583.70	566.40	582.50	6,315
25 Mar 25	579.50000 +10.20	585.00	571.40	574.00	9,170
24 Mar 25	569.29999 +21.40	576.50	558.40	559.30	17,944
21 Mar 25	547.90002 -5.70	549.70	533.20	541.80	13,224
20 Mar 25	553.59998 +20.60	563.00	534.00	543.50	13,882
19 Mar 25	533.00000 +2.70	539.30	531.40	533.30	5,577
18 Mar 25	530.29999 -20.10	553.50	527.60	551.70	10,573
17 Mar 25	550.40002 -6.90	562.00	547.80	555.40	12,323
14 Mar 25	557.29999 +8.30	558.70	546.30	551.00	11,923
13 Mar 25	549.00000 -22.00	573.10	546.10	566.10	14,960
12 Mar 25	571.00000 +16.70	581.40	558.00	559.60	19,317
11 Mar 25	554.29999 +4.00	561.30	543.60	548.50	18,377
10 Mar 25	550.29999 -9.00	571.00	541.40	570.20	36,527
07 Mar 25	559.29999 -38.20	583.10	559.30	577.80	17,903
06 Mar 25	597.50000 +3.70	608.20	593.60	602.20	33,369
05 Mar 25	593.79999 -0.90	609.90	593.60	605.40	8,965
04 Mar 25	594.70001 -41.80	625.00	593.40	621.90	25,781
03 Mar 25	636.50000 +0.60	649.50	633.00	644.40	4,712
28 Feb 25	635.90002 -10.80	640.00	617.80	633.90	10,627
27 Feb 25	646.70001 -0.20	660.00	634.30	649.00	11,858
26 Feb 25	646.90002 +34.40	647.60	628.00	629.00	19,527
25 Feb 25	612.50000 -28.00	637.10	612.50	636.30	19,619
24 Feb 25	640.50000 -23.90	658.40	633.00	653.10	14,336
21 Feb 25	664.40002 -1.90	671.40	660.60	660.80	4,962
20 Feb 25	666.29999 -7.60	675.00	664.60	669.20	10,010
19 Feb 25	673.90002 -11.30	687.50	666.60	686.80	12,618
18 Feb 25	685.20001 -20.20	707.70	684.50	706.20	11,096
17 Feb 25	705.40002 +5.10	706.20	703.20	706.00	3,784
14 Feb 25	700.29999 +6.30	703.30	690.40	696.20	9,640
13 Feb 25	694.00000 +0.10	699.30	692.80	695.80	4,350
12 Feb 25	693.90002 +1.70	697.50	689.40	691.10	5,353
11 Feb 25	692.20001 -4.30	695.00	689.20	694.60	4,016
10 Feb 25	696.50000 +5.90	698.90	690.20	697.20	7,130
07 Feb 25	690.59998 +1.10	698.40	684.40	686.50	10,962
06 Feb 25	689.50000 +15.00	693.20	679.40	680.70	8,165
05 Feb 25	674.50000 -4.90	689.00	672.20	674.80	12,369
04 Feb 25	679.40002 +2.80	682.70	668.50	676.40	14,664
03 Feb 25	676.59998 +3.60	678.80	653.00	658.00	20,569
31 Jan 25	673.00000 +12.20	678.60	662.30	663.50	8,185
30 Jan 25	660.79999 +16.30	681.80	649.30	668.10	31,469
29 Jan 25	644.50000 +0.30	654.40	642.00	652.00	10,125
28 Jan 25	644.20001 +17.20	646.80	630.60	634.70	16,201
27 Jan 25	627.00000 +14.00	631.00	577.10	600.00	69,629
24 Jan 25	613.00000 +8.50	616.40	596.40	609.90	24,165
23 Jan 25	604.50000 -2.10	605.80	597.10	600.40	11,548
22 Jan 25	606.59998 +18.60	606.60	594.00	597.00	10,452
21 Jan 25	588.00000 -6.50	597.60	587.10	591.50	9,137
20 Jan 25	594.50000 -2.00	600.00	591.50	600.00	14,738
17 Jan 25	596.50000 +1.60	608.40	585.90	595.60	8,908
16 Jan 25	594.90002 -3.90	599.10	590.70	598.30	6,950
15 Jan 25	598.79999 +20.20	600.50	577.40	578.60	9,565
14 Jan 25	578.59998 -13.80	595.00	574.20	592.90	12,646
13 Jan 25	592.40002 -8.60	601.80	586.60	597.60	8,315
10 Jan 25	601.00000 +9.50	607.00	583.00	590.80	8,473
09 Jan 25	591.50000 -1.50	592.40	586.60	588.80	8,904
08 Jan 25	593.00000 -3.80	601.40	586.50	597.00	10,781
07 Jan 25	596.79999 -2.20	610.00	587.00	606.10	11,257
06 Jan 25	599.00000 +16.90	600.00	583.80	586.50	10,855
03 Jan 25	582.09998 -2.40	592.00	579.80	586.20	10,697
02 Jan 25	584.50000 +15.90	586.60	568.40	568.60	7,555
30 Dec 24	568.59998 -2.40	575.70	568.00	571.20	8,801
27 Dec 24	571.00000 -1.10	579.00	566.80	579.00	7,217
23 Dec 24	572.09998 -3.40	575.80	564.80	570.10	15,666
20 Dec 24	575.50000 -7.80	577.30	561.00	569.90	26,239
19 Dec 24	583.29999 -10.60	588.30	576.40	581.00	12,101
18 Dec 24	593.90002 -2.00	596.20	588.20	590.40	6,107
17 Dec 24	595.90002 +4.90	601.40	588.00	592.50	8,551
16 Dec 24	591.00000 -0.50	600.40	590.00	591.00	8,650
13 Dec 24	591.50000 -12.10	600.60	589.30	599.90	9,312
12 Dec 24	603.59998 -1.70	607.90	598.30	600.00	9,583
11 Dec 24	605.29999 +19.00	607.50	588.60	593.80	9,958
10 Dec 24	586.29999 +8.70	595.30	580.00	580.00	8,023
09 Dec 24	577.59998 -16.70	594.70	572.70	594.70	5,158
06 Dec 24	594.29999 +16.40	594.30	573.60	575.00	8,412
05 Dec 24	577.90002 +1.70	586.00	577.90	580.80	5,007
04 Dec 24	576.20001 -0.70	589.00	576.20	585.00	11,212
03 Dec 24	576.90002 +14.40	578.40	562.50	565.20	9,250
02 Dec 24	562.50000 +15.50	562.60	545.30	547.40	8,287
29 Nov 24	547.00000 +6.30	547.80	537.90	540.80	5,524
28 Nov 24	540.70001 +4.10	543.80	539.70	542.00	2,948
27 Nov 24	536.59998 -11.90	546.70	534.80	545.90	5,512
26 Nov 24	548.50000 +8.20	550.90	536.40	539.60	10,473
25 Nov 24	540.29999 +5.50	544.60	532.10	537.30	15,493
22 Nov 24	534.79999 +2.10	542.90	534.20	534.20	8,040
21 Nov 24	532.70001 +0.50	542.90	521.90	536.80	16,135
20 Nov 24	532.20001 +6.30	536.00	526.80	531.80	10,919
19 Nov 24	525.90002 -2.90	525.90	518.10	524.00	8,111
18 Nov 24	528.79999 -6.30	530.20	520.70	528.00	12,571
15 Nov 24	535.09998 -13.10	543.60	533.20	543.60	10,602
14 Nov 24	548.20001 -1.90	552.40	544.50	548.00	5,845
13 Nov 24	550.09998 +0.90	551.70	544.00	549.50	8,065
12 Nov 24	549.20001 +3.30	564.00	545.50	547.00	11,590
11 Nov 24	545.90002 -0.90	554.60	541.60	552.00	9,504
08 Nov 24	546.79999 -1.20	551.10	544.50	551.10	7,568
07 Nov 24	548.00000 +18.80	548.00	529.30	531.20	9,388
06 Nov 24	529.20001 +7.50	534.00	519.40	531.40	38,548
05 Nov 24	521.70001 +3.10	524.00	516.20	516.90	4,563
04 Nov 24	518.59998 -9.10	521.80	512.20	520.20	6,371
01 Nov 24	527.70001 +4.90	527.90	518.00	524.70	8,669
31 Oct 24	522.79999 -28.00	541.80	518.90	525.10	30,429
30 Oct 24	550.79999 +7.70	561.50	547.90	561.30	16,915
29 Oct 24	543.09998 +9.90	546.80	534.00	536.40	6,659
28 Oct 24	533.20001 -0.40	539.50	530.90	535.20	8,685
25 Oct 24	533.59998 +11.30	535.00	524.80	524.80	6,917
24 Oct 24	522.29999 -9.90	528.10	522.20	525.00	7,232
23 Oct 24	532.20001 -3.20	542.10	532.20	538.60	6,890
22 Oct 24	535.40002 +8.20	536.20	528.30	530.80	5,592
21 Oct 24	527.20001 -6.90	532.60	526.10	529.80	5,042
18 Oct 24	534.09998 -1.00	537.70	532.90	533.50	5,905
17 Oct 24	535.09998 +4.80	540.50	531.80	534.20	5,769
16 Oct 24	530.29999 -4.80	541.40	528.60	541.40	4,331
15 Oct 24	535.09998 -8.80	544.00	532.90	544.00	8,155
14 Oct 24	543.90002 +9.60	549.20	539.40	540.00	5,652
11 Oct 24	534.29999 -1.90	537.70	532.40	535.10	4,145
10 Oct 24	536.20001 -1.20	542.00	535.30	541.40	4,518
09 Oct 24	537.40002 +0.20	542.50	531.60	540.60	5,823
08 Oct 24	537.20001 -4.20	540.70	530.70	533.00	6,471
07 Oct 24	541.40002 +9.60	548.60	540.40	542.00	8,057
04 Oct 24	531.79999 +6.30	536.60	528.80	529.50	12,255
03 Oct 24	525.50000 +6.00	525.50	513.60	518.10	5,963
02 Oct 24	519.50000 +0.60	523.90	516.10	518.90	8,596
01 Oct 24	518.90002 +5.20	525.50	515.00	516.40	7,556
30 Sep 24	513.70001 +7.60	514.10	504.30	507.40	5,957
27 Sep 24	506.10001 +0.90	510.10	505.50	508.00	4,854
26 Sep 24	505.20001 -7.00	520.00	504.80	516.70	11,199
25 Sep 24	512.20001 +6.80	512.20	499.90	500.00	5,622
24 Sep 24	505.39999 -3.50	510.90	498.40	508.50	4,971
23 Sep 24	508.89999 +6.40	515.50	503.80	505.60	8,912
20 Sep 24	502.50000 +0.20	505.00	498.00	499.00	5,497
19 Sep 24	502.29999 +20.50	503.70	489.20	489.20	15,907
18 Sep 24	481.79999 +1.70	485.35	481.05	483.95	4,128
17 Sep 24	480.10001 +9.65	487.50	478.90	479.35	9,638
16 Sep 24	470.45001 -3.10	473.50	464.95	470.65	5,429
13 Sep 24	473.54999 +2.95	476.60	466.70	475.00	11,965
12 Sep 24	470.60001 +17.55	473.00	465.90	466.50	7,117
11 Sep 24	453.04999 -3.85	460.75	450.35	456.25	9,116
10 Sep 24	456.89999 +0.40	465.55	454.75	456.25	9,288
09 Sep 24	456.50000 -0.85	462.40	454.90	456.10	7,272
06 Sep 24	457.35001 -7.35	472.15	456.00	462.80	7,517
05 Sep 24	464.70001 +0.65	470.35	458.55	461.95	15,197
04 Sep 24	464.04999 -2.25	464.30	456.25	457.35	13,026
03 Sep 24	466.29999 -6.95	474.30	461.70	470.90	7,100
02 Sep 24	473.25000 +5.85	474.10	469.30	470.50	3,509
30 Aug 24	467.39999 -6.35	472.95	466.85	469.35	6,606
29 Aug 24	473.75000 +10.65	475.40	465.00	465.00	7,326
28 Aug 24	463.10001 -3.35	468.30	461.45	466.35	6,431
27 Aug 24	466.45001 -0.05	468.85	462.25	467.00	5,390
26 Aug 24	466.50000 -8.70	474.55	461.25	471.00	4,595
23 Aug 24	475.20001 -7.55	485.30	473.25	481.30	5,367
22 Aug 24	482.75000 +4.50	489.45	478.75	478.75	5,084
21 Aug 24	478.25000 +2.15	485.00	473.10	473.10	5,571
20 Aug 24	476.10001 +0.45	479.45	474.65	478.10	3,430
19 Aug 24	475.64999 -3.45	481.50	473.30	477.55	7,714
16 Aug 24	479.10001 -10.80	492.00	477.80	489.85	9,766
15 Aug 24	489.89999 +7.35	491.35	478.55	480.95	8,635
14 Aug 24	482.54999 +2.95	483.20	475.00	481.15	9,196
13 Aug 24	479.60001 +11.10	480.55	472.75	474.35	7,736
12 Aug 24	468.50000 -2.00	476.10	465.90	474.00	7,010
09 Aug 24	470.50000 +11.00	471.55	458.30	465.15	15,857
08 Aug 24	459.50000 +6.55	462.30	444.15	449.50	19,758
07 Aug 24	452.95001 -0.35	466.40	451.50	457.00	15,137
06 Aug 24	453.29999 +15.90	456.55	436.10	440.00	19,401
05 Aug 24	437.39999 -11.10	440.00	397.15	399.00	109,219
02 Aug 24	448.50000 -17.45	460.00	436.90	453.80	27,082
01 Aug 24	465.95001 +27.55	487.60	464.55	470.50	37,856
31 Jul 24	438.39999 +7.65	438.50	425.00	425.00	12,598
30 Jul 24	430.75000 -1.70	436.20	429.00	430.30	8,217
29 Jul 24	432.45001 +5.35	437.30	430.60	434.10	16,860
26 Jul 24	427.10001 +6.40	431.00	421.40	421.40	13,540
25 Jul 24	420.70001 -12.75	430.00	408.70	428.65	34,697
24 Jul 24	433.45001 -22.60	443.80	431.50	442.25	10,942
23 Jul 24	456.04999 +10.55	456.05	446.05	446.55	9,720
22 Jul 24	445.50000 +5.90	451.95	440.90	441.00	11,317
19 Jul 24	439.60001 +12.00	446.65	434.25	438.95	12,396
18 Jul 24	427.60001 -3.60	436.15	425.25	428.50	20,190
17 Jul 24	431.20001 -19.05	443.50	429.50	443.00	25,108
16 Jul 24	450.25000 -9.80	463.00	448.40	457.00	11,534
15 Jul 24	460.04999 -3.75	464.10	453.95	458.75	20,422
12 Jul 24	463.79999 -10.85	471.65	453.05	470.40	20,507
11 Jul 24	474.64999 -19.15	494.35	474.00	494.10	16,191
10 Jul 24	493.79999 +1.35	493.80	488.35	491.95	3,747
09 Jul 24	492.45001 +0.00	496.50	490.10	490.50	6,302
08 Jul 24	492.45001 +0.85	503.10	487.95	499.00	13,000
05 Jul 24	491.60001 +17.50	494.60	471.50	471.90	8,678
04 Jul 24	474.10001 +2.15	476.60	470.70	470.70	12,173
03 Jul 24	471.95001 +0.15	477.40	468.50	474.05	13,709
02 Jul 24	471.79999 +6.35	471.80	465.90	468.50	19,313
01 Jul 24	465.45001 -16.70	473.45	458.80	472.00	13,417
28 Jun 24	482.14999 -0.75	489.30	480.25	487.65	14,678
27 Jun 24	482.89999 +3.85	487.85	476.50	478.55	9,387
26 Jun 24	479.04999 +3.30	481.00	473.90	479.60	8,452
25 Jun 24	475.75000 +7.95	477.20	462.15	463.70	11,850
24 Jun 24	467.79999 +4.65	472.95	462.55	466.80	13,010
21 Jun 24	463.14999 -5.45	470.65	463.15	468.55	12,586
20 Jun 24	468.60001 +0.35	470.80	465.65	468.00	14,749
19 Jun 24	468.25000 +1.70	468.25	464.25	464.95	7,463
18 Jun 24	466.54999 -0.95	473.05	464.25	470.55	7,780
17 Jun 24	467.50000 -2.30	472.35	462.90	471.55	7,761
14 Jun 24	469.79999 +0.40	475.45	467.50	469.85	6,961
13 Jun 24	469.39999 +1.25	473.40	466.60	473.40	13,184
12 Jun 24	468.14999 +0.50	477.00	465.60	473.05	12,202
11 Jun 24	467.64999 +2.85	471.15	464.25	467.05	10,020
10 Jun 24	464.79999 +5.15	464.85	456.35	458.95	8,203
07 Jun 24	459.64999 +3.50	460.00	452.75	454.40	9,053
06 Jun 24	456.14999 +8.65	461.85	452.25	455.00	16,064
05 Jun 24	447.50000 +11.75	451.60	438.75	439.30	18,047
04 Jun 24	435.75000 -3.60	440.05	435.00	435.55	6,948
03 Jun 24	439.35001 +18.65	440.05	431.15	432.55	7,858
31 May 24	420.70001 -11.20	431.50	418.30	429.15	11,033
30 May 24	431.89999 -9.70	439.00	430.00	434.85	8,289
29 May 24	441.60001 +3.85	443.55	437.20	439.25	7,440
28 May 24	437.75000 -2.10	442.45	437.20	439.75	15,862
27 May 24	439.85001 +0.45	443.60	436.75	443.60	9,274
24 May 24	439.39999 +4.60	442.00	429.90	431.50	7,068
23 May 24	434.79999 -1.20	437.65	429.40	437.45	7,048
22 May 24	436.00000 +7.50	437.25	426.95	428.15	11,542
21 May 24	428.50000 -5.40	433.15	428.50	431.65	16,002
20 May 24	433.89999 +0.45	435.40	430.10	433.20	7,643
17 May 24	433.45001 -3.35	436.25	431.65	435.25	17,751
16 May 24	436.79999 +0.60	442.80	435.75	442.20	13,703
15 May 24	436.20001 +1.70	439.30	433.60	435.70	8,108
14 May 24	434.50000 +1.90	435.60	426.20	432.10	11,318
13 May 24	432.60001 -5.35	441.15	428.70	439.80	8,292
10 May 24	437.95001 -3.00	443.80	436.60	442.75	13,035
09 May 24	440.95001 +0.85	441.40	434.65	439.85	8,924
08 May 24	440.10001 +5.45	442.50	430.75	435.30	18,231
07 May 24	434.64999 +8.05	435.65	428.45	432.85	12,834
06 May 24	426.60001 +7.70	426.70	420.80	422.35	18,573
03 May 24	418.89999 +9.35	421.35	409.00	411.80	15,054
02 May 24	409.54999 +0.35	415.00	404.85	412.00	23,131
30 Apr 24	409.20001 +7.05	410.75	399.75	403.20	17,272
29 Apr 24	402.14999 -7.25	415.30	402.15	415.30	25,369
26 Apr 24	409.39999 +7.80	418.50	404.65	418.50	43,533
25 Apr 24	401.60001 -58.90	415.55	386.40	390.80	174,221
24 Apr 24	460.50000 -1.85	478.10	459.30	475.65	29,870
23 Apr 24	462.35001 +12.55	465.05	453.60	455.85	13,155
22 Apr 24	449.79999 -6.90	462.50	445.40	456.85	18,563
19 Apr 24	456.70001 -21.65	475.35	452.65	467.65	22,076
18 Apr 24	478.35001 +14.35	480.30	464.25	466.45	10,567
17 Apr 24	464.00000 -8.20	474.05	464.00	469.20	6,661
16 Apr 24	472.20001 -6.50	474.10	463.00	468.25	43,866
15 Apr 24	478.70001 -7.05	490.00	477.55	482.40	18,671
12 Apr 24	485.75000 +1.45	489.90	481.95	488.05	8,106
11 Apr 24	484.29999 +1.15	487.45	482.25	485.30	11,317
10 Apr 24	483.14999 +11.95	484.95	469.95	475.60	10,378
09 Apr 24	471.20001 -11.65	483.00	467.25	479.00	18,514
08 Apr 24	482.85001 -2.50	489.70	481.95	485.40	12,043
05 Apr 24	485.35001 +4.30	489.00	473.40	475.05	17,429
04 Apr 24	481.04999 +13.45	481.35	470.10	470.50	19,164
03 Apr 24	467.60001 +12.25	468.45	459.25	460.50	9,773
02 Apr 24	455.35001 +5.45	459.55	450.00	457.35	12,666
28 Mar 24	449.89999 -4.90	458.30	449.35	456.60	11,575
27 Mar 24	454.79999 -13.40	462.50	451.40	459.40	9,769
26 Mar 24	468.20001 +1.55	470.25	464.10	464.45	7,626
25 Mar 24	466.64999 -1.90	471.20	462.00	469.95	8,664
22 Mar 24	468.54999 -1.60	471.90	466.45	469.90	8,627
21 Mar 24	470.14999 +12.50	472.70	465.50	467.75	11,500
20 Mar 24	457.64999 +3.85	461.70	455.85	455.85	5,700
19 Mar 24	453.79999 +0.65	457.25	443.70	454.30	8,534
18 Mar 24	453.14999 +9.70	454.45	446.35	446.55	12,117
15 Mar 24	443.45001 -12.70	453.20	443.15	450.85	13,448
14 Mar 24	456.14999 +2.90	459.00	452.35	454.95	20,433
13 Mar 24	453.25000 +0.80	460.15	449.60	458.10	16,056
12 Mar 24	452.45001 +6.75	460.10	445.00	446.25	20,629
11 Mar 24	445.70001 -20.70	461.95	436.30	459.35	32,357
08 Mar 24	466.39999 -0.15	478.00	466.40	471.05	21,066
07 Mar 24	466.54999 +10.50	467.50	452.05	453.55	10,973
06 Mar 24	456.04999 +5.05	461.70	450.70	455.50	12,776
05 Mar 24	451.00000 -11.55	457.70	449.00	456.30	11,955
04 Mar 24	462.54999 +2.25	465.70	457.75	461.50	14,439
01 Mar 24	460.29999 +11.95	463.65	452.30	455.80	11,826
29 Feb 24	448.35001 -0.40	452.70	445.35	446.05	12,220
28 Feb 24	448.75000 +2.85	453.25	446.00	448.55	10,839
27 Feb 24	445.89999 +0.95	448.35	442.00	442.15	8,240
26 Feb 24	444.95001 -4.35	447.85	443.85	445.55	9,146
23 Feb 24	449.29999 -0.95	456.10	446.75	451.35	17,093
22 Feb 24	450.25000 +17.35	450.85	440.20	441.00	17,232
21 Feb 24	432.89999 -1.75	435.75	428.30	434.30	10,157
20 Feb 24	434.64999 -9.95	439.20	431.00	439.00	33,196
19 Feb 24	444.60001 +3.55	444.80	438.20	439.90	12,703
16 Feb 24	441.04999 -9.95	454.00	436.30	452.30	27,748
15 Feb 24	451.00000 +14.70	451.00	438.50	443.00	16,918
14 Feb 24	436.29999 +1.20	440.00	432.45	432.50	15,127
13 Feb 24	435.10001 -8.70	437.20	424.90	434.85	30,817
12 Feb 24	443.79999 +8.30	444.10	433.20	433.20	15,052
09 Feb 24	435.50000 -1.30	440.70	434.40	436.85	16,649
08 Feb 24	436.79999 +2.05	437.25	432.60	436.90	9,759
07 Feb 24	434.75000 +7.85	436.90	419.05	419.90	18,474
06 Feb 24	426.89999 -2.95	435.00	423.05	428.80	22,516
05 Feb 24	429.85001 -12.10	442.35	428.90	437.65	38,415
02 Feb 24	441.95001 +76.85	444.00	417.65	420.00	93,321
01 Feb 24	365.10001 +1.90	370.00	363.70	364.45	13,447
31 Jan 24	363.20001 -8.65	364.45	356.80	361.65	24,925
30 Jan 24	371.85001 +2.40	375.00	369.60	372.40	18,689
29 Jan 24	369.45001 +4.65	370.65	364.00	365.00	11,750
26 Jan 24	364.79999 +1.75	364.80	358.95	359.90	9,889
25 Jan 24	363.04999 +3.15	364.75	355.50	360.40	20,819
24 Jan 24	359.89999 +4.35	361.60	355.10	358.30	16,322
23 Jan 24	355.54999 +1.40	358.50	349.75	351.05	12,748
22 Jan 24	354.14999 +3.95	357.95	352.55	354.20	24,041
19 Jan 24	350.20001 +3.70	351.65	347.50	347.70	15,224
18 Jan 24	346.50000 +8.95	346.60	338.25	339.05	18,271
17 Jan 24	337.54999 -2.65	337.70	330.55	334.10	12,475
16 Jan 24	340.20001 -2.50	345.00	338.85	340.60	11,928
15 Jan 24	342.70001 +0.30	344.90	342.20	343.05	7,287
12 Jan 24	342.39999 +9.95	343.60	334.80	336.25	8,943
11 Jan 24	332.45001 -4.10	340.45	331.90	339.75	23,494
10 Jan 24	336.54999 +8.30	336.55	326.85	327.80	15,004
09 Jan 24	328.25000 +5.05	329.30	324.95	326.20	10,251
08 Jan 24	323.20001 +2.35	325.00	319.80	321.50	17,270
05 Jan 24	320.85001 +4.45	321.90	315.05	316.20	14,779
04 Jan 24	316.39999 -0.50	316.45	313.95	315.05	10,231
03 Jan 24	316.89999 +2.65	317.80	312.95	315.35	16,230
02 Jan 24	314.25000 -10.20	322.05	310.65	321.50	13,274
29 Dec 23	324.45001 -0.30	325.50	323.50	324.10	6,792
28 Dec 23	324.75000 +3.40	325.80	321.95	321.95	12,628
27 Dec 23	321.35001 +0.60	324.00	320.15	321.15	9,032
22 Dec 23	320.75000 +0.55	323.35	319.00	319.00	6,677
21 Dec 23	320.20001 -1.55	324.05	319.15	320.00	12,312
20 Dec 23	321.75000 +2.35	323.50	316.60	320.00	12,054
19 Dec 23	319.39999 +3.80	322.10	314.30	314.95	14,703
18 Dec 23	315.60001 +6.80	315.90	305.45	306.65	14,548
15 Dec 23	308.79999 +7.00	310.20	302.65	303.05	14,750
14 Dec 23	301.79999 -8.10	309.15	299.70	308.80	11,050
13 Dec 23	309.89999 +4.70	313.70	308.35	309.85	12,158
12 Dec 23	305.20001 +6.50	307.10	299.85	301.55	8,566
11 Dec 23	298.70001 -7.40	309.00	298.05	308.55	15,160
08 Dec 23	306.10001 +4.00	307.50	300.25	301.55	10,374
07 Dec 23	302.10001 +5.80	302.10	293.75	294.25	9,379
06 Dec 23	296.29999 +2.40	298.20	294.55	296.70	11,280
05 Dec 23	293.89999 +1.85	297.15	292.00	293.80	9,720
04 Dec 23	292.04999 -4.70	298.10	289.65	297.10	11,955
01 Dec 23	296.75000 +0.40	300.85	296.00	299.10	9,153
30 Nov 23	296.35001 -5.60	305.70	295.80	303.70	9,172
29 Nov 23	301.95001 -3.65	310.70	301.95	308.00	9,351
28 Nov 23	305.60001 -4.60	306.40	302.95	305.00	10,946
27 Nov 23	310.20001 +1.30	310.55	306.80	308.15	9,431
24 Nov 23	308.89999 -5.05	313.90	308.05	313.25	6,619
23 Nov 23	313.95001 +0.45	314.60	313.05	313.10	2,749
22 Nov 23	313.50000 +5.35	315.55	307.75	308.05	10,266
21 Nov 23	308.14999 -2.00	310.85	307.10	310.05	5,310
20 Nov 23	310.14999 +3.65	312.50	306.00	306.70	10,553
17 Nov 23	306.50000 +3.05	308.55	303.15	307.65	8,073
16 Nov 23	303.45001 -5.80	307.20	300.50	306.50	10,146
15 Nov 23	309.25000 +0.90	313.65	307.35	310.40	14,586
14 Nov 23	308.35001 -2.10	312.00	307.05	307.50	14,983
13 Nov 23	310.45001 +4.50	311.00	305.20	305.20	9,082
10 Nov 23	305.95001 +5.15	307.35	296.90	299.50	11,251
09 Nov 23	300.79999 +4.50	301.15	298.00	298.70	5,524
08 Nov 23	296.29999 -2.95	299.50	294.55	297.45	8,727
07 Nov 23	299.25000 +4.20	300.20	294.00	294.00	6,605
06 Nov 23	295.04999 +3.30	296.45	292.75	293.15	6,820
03 Nov 23	291.75000 +0.05	293.80	290.30	292.65	8,290
02 Nov 23	291.70001 +0.95	299.00	290.15	296.05	17,384
01 Nov 23	290.75000 +5.90	292.25	283.90	285.25	11,449
31 Oct 23	284.85001 -0.60	286.35	280.00	283.30	10,468
30 Oct 23	285.45001 +5.10	291.25	281.35	282.95	24,630
27 Oct 23	280.35001 +6.85	282.60	274.80	275.30	21,063
26 Oct 23	273.50000 -15.95	282.60	264.95	274.00	54,620
25 Oct 23	289.45001 -7.85	295.05	286.45	292.35	19,316
24 Oct 23	297.29999 +1.75	300.25	296.50	296.55	11,545
23 Oct 23	295.54999 +4.60	295.55	288.45	292.30	12,453
20 Oct 23	290.95001 -9.05	298.10	289.80	294.40	17,265
19 Oct 23	300.00000 -3.95	304.05	298.35	300.45	15,118
18 Oct 23	303.95001 -2.00	308.35	302.20	304.35	8,945
17 Oct 23	305.95001 +2.65	306.35	301.00	304.55	12,163
16 Oct 23	303.29999 +0.35	303.60	297.55	299.50	11,410
13 Oct 23	302.95001 -7.35	308.30	302.25	306.65	14,464
12 Oct 23	310.29999 +3.25	312.80	308.70	309.20	7,850
11 Oct 23	307.04999 +2.15	309.35	302.60	303.25	11,147
10 Oct 23	304.89999 +4.20	304.90	300.05	300.80	13,226
09 Oct 23	300.70001 +8.15	303.30	295.30	295.50	31,897
06 Oct 23	292.54999 +7.00	292.55	285.35	288.30	8,236
05 Oct 23	285.54999 -3.60	291.40	284.90	290.00	6,739
04 Oct 23	289.14999 +2.15	289.80	283.85	285.05	9,748
03 Oct 23	287.00000 -4.45	294.80	286.60	293.40	7,457
02 Oct 23	291.45001 +2.55	292.10	285.40	286.80	10,358
29 Sep 23	288.89999 +1.30	293.40	287.60	288.45	11,824
28 Sep 23	287.60001 +2.35	288.50	281.60	285.40	12,064
27 Sep 23	285.25000 +2.60	286.15	283.20	283.20	9,537
26 Sep 23	282.64999 -0.25	283.70	279.60	282.10	6,401
25 Sep 23	282.89999 -0.70	283.15	277.60	282.55	8,858
22 Sep 23	283.60001 +5.50	286.25	277.80	277.85	7,639
21 Sep 23	278.10001 -5.45	280.45	274.85	279.50	11,671
20 Sep 23	283.54999 +1.15	287.30	283.45	285.15	5,324
19 Sep 23	282.39999 -1.00	284.55	280.75	282.25	3,796
18 Sep 23	283.39999 -1.10	283.45	279.30	282.00	10,005
15 Sep 23	284.50000 -6.95	294.05	284.05	292.70	16,445
14 Sep 23	291.45001 +7.35	291.75	284.50	284.50	9,877
13 Sep 23	284.10001 +2.10	285.05	280.05	280.40	6,312
12 Sep 23	282.00000 -1.60	288.05	280.90	287.65	14,040
11 Sep 23	283.60001 +1.85	285.15	278.50	278.65	12,942
08 Sep 23	281.75000 -2.20	284.60	278.70	281.05	10,565
07 Sep 23	283.95001 +3.80	286.75	277.15	277.60	16,421
06 Sep 23	280.14999 +1.40	282.70	276.75	278.05	15,635
05 Sep 23	278.75000 +3.75	281.20	273.75	273.75	9,318
04 Sep 23	275.00000 -0.40	277.00	272.35	275.45	4,583
01 Sep 23	275.39999 -0.35	277.10	272.45	272.95	7,882
31 Aug 23	275.75000 +5.80	277.45	270.05	270.05	5,553
30 Aug 23	269.95001 -2.90	274.85	269.30	274.85	7,682
29 Aug 23	272.85001 +7.40	272.85	267.40	268.50	8,524
28 Aug 23	265.45001 +6.10	269.45	264.20	264.20	7,385
25 Aug 23	259.35001 -7.80	266.65	256.40	265.00	12,184
24 Aug 23	267.14999 -5.10	277.45	267.15	276.65	14,464
23 Aug 23	272.25000 +5.35	272.55	265.35	265.85	15,695
22 Aug 23	266.89999 +3.55	270.05	266.05	266.35	15,872
21 Aug 23	263.35001 +7.45	264.35	259.00	259.05	16,693
18 Aug 23	255.89999 -12.90	262.25	252.45	261.60	45,060
17 Aug 23	268.79999 -5.00	271.20	266.85	269.00	18,621
16 Aug 23	273.79999 -3.70	277.10	273.00	275.70	9,239
15 Aug 23	277.50000 +0.00	281.25	276.05	281.15	10,627
14 Aug 23	277.50000 +3.10	278.80	274.45	274.55	12,714
11 Aug 23	274.39999 -6.10	278.15	274.40	277.85	11,892
10 Aug 23	280.50000 +3.40	282.80	277.90	278.00	12,894
09 Aug 23	277.10001 -6.70	286.45	275.90	285.95	14,787
08 Aug 23	283.79999 +0.20	290.00	283.70	286.15	13,136
07 Aug 23	283.60001 -1.20	287.35	282.30	284.40	11,745
04 Aug 23	284.79999 -2.70	288.65	284.00	287.50	12,958
03 Aug 23	287.50000 +1.15	289.05	283.00	286.05	16,963
02 Aug 23	286.35001 -7.20	291.30	285.95	290.00	17,665
01 Aug 23	293.54999 +1.95	294.00	287.00	291.30	21,186
31 Jul 23	291.60001 -2.65	295.00	291.60	294.50	19,109
28 Jul 23	294.25000 +3.05	295.45	285.80	286.50	19,899
27 Jul 23	291.20001 +24.20	297.10	287.45	288.05	53,862
26 Jul 23	267.00000 +1.55	272.60	263.95	271.75	14,581
25 Jul 23	265.45001 +3.30	270.00	263.10	263.75	14,596
24 Jul 23	262.14999 -5.55	267.70	261.95	264.40	14,447
21 Jul 23	267.70001 -8.60	274.25	266.95	270.60	24,409
20 Jul 23	276.29999 -7.30	282.05	274.80	279.35	16,919
19 Jul 23	283.60001 +8.10	284.05	277.00	278.25	23,982
18 Jul 23	275.50000 +2.25	277.25	274.30	275.55	17,523
17 Jul 23	273.25000 -5.85	276.65	271.15	275.25	42,594
14 Jul 23	279.10001 -0.10	280.20	276.20	279.95	20,399
13 Jul 23	279.20001 +3.40	282.65	277.75	279.80	47,027
12 Jul 23	275.79999 +5.25	277.80	270.75	271.30	25,698
11 Jul 23	270.54999 +5.60	271.25	266.10	268.45	18,666
10 Jul 23	264.95001 -1.35	271.90	263.10	264.30	27,184
07 Jul 23	266.29999 -4.05	270.00	264.80	267.20	20,165
06 Jul 23	270.35001 -0.80	275.90	269.35	274.60	43,439
05 Jul 23	271.14999 +7.05	274.05	260.85	262.80	23,089
04 Jul 23	264.10001 +2.30	264.25	261.30	261.70	5,129
03 Jul 23	261.79999 -1.35	265.80	261.30	264.95	18,445
30 Jun 23	263.14999 +2.75	264.60	259.10	259.90	10,234
29 Jun 23	260.39999 -1.90	263.55	259.20	262.20	11,483
28 Jun 23	262.29999 +1.45	265.00	259.75	261.60	14,189
27 Jun 23	260.85001 +0.50	260.85	255.10	256.05	20,880
26 Jun 23	260.35001 +0.50	266.00	258.20	265.00	22,168
23 Jun 23	259.85001 +4.00	261.35	256.25	259.10	17,329
22 Jun 23	255.85001 +0.85	258.30	253.20	254.10	21,981
21 Jun 23	255.00000 -2.00	260.30	254.25	259.90	16,286
20 Jun 23	257.00000 +1.20	257.90	253.65	256.00	21,976
19 Jun 23	255.80000 -5.20	257.70	255.55	257.60	11,111
16 Jun 23	261.00000 +7.00	261.00	255.95	256.95	21,087
15 Jun 23	254.00000 +2.10	254.00	248.60	252.75	16,133
14 Jun 23	251.89999 -1.20	253.40	249.70	250.70	24,418
13 Jun 23	253.10001 +3.35	254.85	250.75	253.55	18,206
12 Jun 23	249.75000 +2.55	250.15	246.65	248.05	15,889
09 Jun 23	247.20000 -0.75	248.50	243.35	245.45	13,255
08 Jun 23	247.95000 -4.25	248.00	241.25	243.75	31,648
07 Jun 23	252.20000 -5.05	255.15	251.60	253.65	19,905
06 Jun 23	257.25000 +0.50	258.75	252.70	253.75	12,048
05 Jun 23	256.75000 +2.20	257.05	252.30	253.55	17,360
02 Jun 23	254.55000 +4.65	255.90	252.35	254.20	20,200
01 Jun 23	249.89999 +3.65	253.25	246.75	247.85	18,760
31 May 23	246.25000 -0.30	247.65	242.00	244.50	14,982
30 May 23	246.55000 +0.50	250.50	245.00	247.15	39,758
29 May 23	246.05000 +5.05	247.90	245.65	246.05	19,339
26 May 23	241.00000 +4.15	241.20	234.40	235.45	19,309
25 May 23	236.85001 +7.25	236.95	231.50	233.25	18,530
24 May 23	229.60001 -2.40	230.00	226.80	228.95	20,087
23 May 23	232.00000 -0.50	232.45	228.90	230.35	23,587
22 May 23	232.50000 +6.90	234.05	223.30	227.35	34,738
19 May 23	225.60001 +1.00	230.25	225.60	229.25	19,690
18 May 23	224.60001 +1.60	226.50	222.95	224.00	20,219
17 May 23	223.00000 +3.80	223.00	219.00	219.95	15,470
16 May 23	219.20000 -0.10	220.50	216.90	219.95	15,902
15 May 23	219.30000 +4.35	219.30	213.85	215.20	17,936
12 May 23	214.95000 -2.80	218.85	214.40	217.50	18,637
11 May 23	217.75000 +5.00	217.75	212.60	213.00	15,844
10 May 23	212.75000 +0.30	215.80	210.60	212.95	16,216
09 May 23	212.45000 +1.70	214.05	210.65	211.80	9,928
08 May 23	210.75000 +1.10	211.25	208.50	210.75	16,144
05 May 23	209.64999 -6.10	214.40	208.95	213.15	18,498
04 May 23	215.75000 -1.95	216.05	212.90	214.55	15,920
03 May 23	217.70000 -1.10	218.05	215.65	216.55	12,447
02 May 23	218.80000 +3.85	223.60	217.95	220.95	35,613
28 Apr 23	214.95000 -2.05	218.30	213.70	215.80	27,056
27 Apr 23	217.00000 +24.40	220.05	210.00	210.65	101,640
26 Apr 23	192.60001 +1.28	193.48	188.90	193.48	26,281
25 Apr 23	191.32001 -0.70	192.84	189.96	192.34	13,499
24 Apr 23	192.02000 -1.64	195.02	191.00	193.16	15,038
21 Apr 23	193.66000 -2.32	194.62	190.94	194.62	25,244
20 Apr 23	195.98000 -0.36	196.70	193.36	195.14	17,903
19 Apr 23	196.34000 -2.48	198.42	194.66	198.36	11,850
18 Apr 23	198.82001 -0.90	201.35	197.28	200.00	16,455
17 Apr 23	199.72000 -0.78	203.00	199.70	203.00	20,032
14 Apr 23	200.50000 +3.06	201.55	197.10	197.98	15,803
13 Apr 23	197.44000 +2.20	198.64	194.24	195.24	12,162
12 Apr 23	195.24001 -1.56	197.40	193.78	194.62	14,615
11 Apr 23	196.80000 +2.52	198.96	195.68	197.48	20,973
06 Apr 23	194.28000 +0.56	194.60	191.66	192.30	13,443
05 Apr 23	193.72000 -2.38	197.20	193.14	195.88	11,706
04 Apr 23	196.10001 +2.64	197.30	194.14	194.60	19,448
03 Apr 23	193.46001 +0.06	194.72	191.84	194.68	20,093
31 Mar 23	193.39999 +3.28	193.52	189.76	190.20	18,665
30 Mar 23	190.12000 +1.92	190.22	186.00	189.14	26,209
29 Mar 23	188.20000 +3.72	188.22	186.18	186.18	12,560
28 Mar 23	184.48000 -4.12	187.96	183.36	187.96	24,583
27 Mar 23	188.60001 -0.90	192.12	188.00	192.12	24,674
24 Mar 23	189.50000 -0.26	192.60	188.92	189.74	28,005
23 Mar 23	189.75999 +1.28	190.70	185.42	185.48	13,511
22 Mar 23	188.48000 +1.92	189.82	186.64	188.78	13,085
21 Mar 23	186.56000 +4.20	189.20	183.92	187.92	21,342
20 Mar 23	182.36000 -4.46	185.76	180.80	182.80	29,496
17 Mar 23	186.82001 -2.42	191.58	186.18	190.50	24,703
16 Mar 23	189.24001 +5.46	190.54	185.46	190.44	46,127
15 Mar 23	183.78000 +4.62	186.28	177.88	180.30	58,083
14 Mar 23	179.16000 +9.94	180.12	168.40	169.00	32,271
13 Mar 23	169.22000 -4.06	173.12	163.88	171.74	51,054
10 Mar 23	173.28000 -2.58	173.28	168.68	170.52	18,702
09 Mar 23	175.86000 +2.80	178.44	172.86	173.84	19,962
08 Mar 23	173.06000 -2.82	176.00	172.00	174.88	11,745
07 Mar 23	175.88000 +0.38	178.42	174.26	174.26	23,844
06 Mar 23	175.50000 +2.42	177.70	173.14	175.26	20,512
03 Mar 23	173.08000 +10.06	173.10	163.40	164.28	20,676
02 Mar 23	163.02000 -2.34	164.14	160.16	161.84	13,961
01 Mar 23	165.36000 +0.36	166.44	162.92	164.92	16,982
28 Feb 23	165.00000 +4.36	165.80	158.38	158.98	25,547
27 Feb 23	160.64000 +1.00	163.18	160.34	161.72	15,895
24 Feb 23	159.64000 -0.98	162.44	159.02	162.44	7,118
23 Feb 23	160.62000 -0.98	163.60	160.50	162.12	10,733
22 Feb 23	161.60001 -1.20	162.62	159.64	161.66	14,985
21 Feb 23	162.80000 -2.90	166.96	162.58	165.02	22,504
20 Feb 23	165.70000 +5.54	166.88	164.60	164.62	14,911
17 Feb 23	160.16000 -3.40	161.72	159.78	160.02	16,155
16 Feb 23	163.56000 -2.32	166.60	161.06	165.94	17,942
15 Feb 23	165.88000 -0.58	168.00	164.40	166.22	17,426
14 Feb 23	166.46001 -0.96	168.32	164.32	168.00	19,496
13 Feb 23	167.42000 +2.28	168.62	163.48	163.70	38,024
10 Feb 23	165.14000 -4.40	166.84	162.98	165.04	30,126
09 Feb 23	169.53999 -2.20	173.74	168.64	171.76	30,355
08 Feb 23	171.74001 -5.62	179.48	170.68	179.48	22,417
07 Feb 23	177.36000 +2.56	177.36	172.50	174.48	18,631
06 Feb 23	174.80000 -4.08	177.22	171.28	172.22	20,000
03 Feb 23	178.88000 +5.38	181.00	167.18	168.14	57,556
02 Feb 23	173.50000 +37.36	176.40	163.86	165.40	185,690
01 Feb 23	136.14000 -0.16	137.38	134.40	135.82	28,655
31 Jan 23	136.30000 -0.42	137.86	134.98	135.20	23,478
30 Jan 23	136.72000 -2.50	138.80	135.22	138.80	18,076
27 Jan 23	139.22000 +5.70	140.00	134.02	134.02	35,190
26 Jan 23	133.52000 +3.22	133.52	130.14	130.32	11,325
25 Jan 23	130.30000 -2.06	131.80	128.92	131.80	16,597
24 Jan 23	132.36000 +1.20	133.68	129.90	131.28	30,397
23 Jan 23	131.16000 +3.72	131.76	127.12	127.90	32,049
20 Jan 23	127.44000 +2.78	127.72	124.84	125.88	18,689
19 Jan 23	124.66000 +1.10	125.74	121.30	123.08	16,945
18 Jan 23	123.56000 -1.34	126.32	123.56	125.48	15,144
17 Jan 23	124.90000 -0.94	126.08	124.00	126.02	22,065
16 Jan 23	125.84000 +0.46	126.60	125.20	126.60	11,693
13 Jan 23	125.38000 -0.22	126.56	124.58	125.52	17,664
12 Jan 23	125.60000 +2.14	125.60	121.60	123.52	22,361
11 Jan 23	123.46000 +1.00	124.08	121.50	124.08	24,845
10 Jan 23	122.46000 +0.42	122.84	118.50	120.78	10,494
09 Jan 23	122.04000 +0.48	123.30	121.26	122.36	15,464
06 Jan 23	121.56000 +1.78	123.18	119.68	120.50	20,598
05 Jan 23	119.78000 -1.42	120.32	118.36	119.76	18,730
04 Jan 23	121.20000 +3.76	121.42	118.00	118.14	28,704
03 Jan 23	117.44000 +2.18	119.40	114.00	115.02	27,473
02 Jan 23	115.26000 +4.04	115.30	113.58	113.60	13,926
30 Dec 22	111.22000 -0.98	112.04	111.14	111.64	9,336
29 Dec 22	112.20000 +2.62	112.58	108.68	109.24	14,133
28 Dec 22	109.58000 -1.28	110.62	109.22	109.64	13,685
27 Dec 22	110.86000 +0.82	112.02	109.20	111.42	20,586
23 Dec 22	110.04000 +0.12	111.34	109.00	110.78	11,975
22 Dec 22	109.92000 -2.72	113.18	109.44	112.98	18,028
21 Dec 22	112.64000 +4.44	112.80	109.14	110.78	16,860
20 Dec 22	108.20000 -1.06	109.32	105.98	106.48	18,542
19 Dec 22	109.26000 -4.70	113.62	108.96	112.92	38,263
16 Dec 22	113.96000 +4.90	115.60	107.46	108.74	43,981
15 Dec 22	109.06000 -6.92	113.20	108.80	113.02	29,214
14 Dec 22	115.98000 +1.44	116.24	112.26	113.42	19,377
13 Dec 22	114.54000 +6.48	115.58	108.06	109.18	49,985
12 Dec 22	108.06000 -2.66	110.26	107.42	110.02	14,433
09 Dec 22	110.72000 +0.94	110.90	108.40	109.90	19,858
08 Dec 22	109.78000 +1.58	111.18	108.02	108.02	21,079
07 Dec 22	108.20000 -1.98	109.58	106.76	108.88	28,240
06 Dec 22	110.18000 -5.98	116.84	109.10	116.06	36,461
05 Dec 22	116.16000 +0.02	118.20	115.32	117.08	32,174
02 Dec 22	116.14000 +2.02	116.64	111.52	113.74	50,965
01 Dec 22	114.12000 +5.74	115.06	112.28	113.04	38,387
30 Nov 22	108.38000 +3.20	109.56	105.38	105.56	19,040
29 Nov 22	105.18000 -0.08	107.22	104.82	105.28	15,964
28 Nov 22	105.26000 -1.84	107.12	104.94	106.96	17,143
25 Nov 22	107.10000 -1.60	108.34	107.00	108.34	20,419
24 Nov 22	108.70000 +0.88	109.06	107.74	107.98	13,115
23 Nov 22	107.82000 +0.94	108.96	107.70	107.70	26,801
22 Nov 22	106.88000 -1.14	108.00	105.72	107.02	22,242
21 Nov 22	108.02000 -0.16	109.30	107.02	108.28	20,001
18 Nov 22	108.18000 +0.06	110.42	106.84	107.72	21,384
17 Nov 22	108.12000 -0.86	109.82	106.48	109.52	35,201
16 Nov 22	108.98000 -3.84	113.00	108.40	112.96	21,862
15 Nov 22	112.82000 +2.18	113.64	109.68	110.88	31,503
14 Nov 22	110.64000 +2.88	111.50	107.58	109.08	24,236
11 Nov 22	107.76000 -0.08	110.22	105.92	110.02	59,313
10 Nov 22	107.84000 +4.62	107.84	100.72	101.80	94,773
09 Nov 22	103.22000 +7.58	103.74	95.40	95.83	151,757
08 Nov 22	95.64000 -0.66	97.00	94.48	96.46	49,020
07 Nov 22	96.30000 +6.20	96.84	91.14	91.29	140,866
04 Nov 22	90.10000 -1.47	92.27	89.27	91.61	55,251
03 Nov 22	91.57000 -2.63	93.30	90.62	92.54	56,490
02 Nov 22	94.20000 -1.80	96.47	93.76	96.10	30,535
01 Nov 22	96.00000 +0.60	96.45	94.44	94.50	52,150
31 Oct 22	95.40000 -3.58	100.16	95.10	99.44	89,473
28 Oct 22	98.98000 -2.32	101.12	97.38	98.01	133,389
27 Oct 22	101.30000 -32.56	105.42	97.50	104.96	340,063
26 Oct 22	133.86000 -1.66	134.66	130.56	133.26	26,561
25 Oct 22	135.52000 +3.46	135.78	130.54	131.78	27,836
24 Oct 22	132.06000 +2.26	133.42	126.50	132.54	40,697
21 Oct 22	129.80000 -8.62	131.92	128.26	129.96	35,970
20 Oct 22	138.42000 +0.42	139.00	134.64	136.00	15,950
19 Oct 22	138.00000 +3.54	139.64	134.80	136.04	26,625
18 Oct 22	134.46001 -0.58	139.44	134.24	138.50	14,834
17 Oct 22	135.03999 +3.64	135.04	130.44	130.98	25,021
14 Oct 22	131.39999 -0.08	135.54	131.00	133.82	24,667
13 Oct 22	131.48000 -0.30	132.68	126.90	131.86	23,989
12 Oct 22	131.78000 -1.98	134.28	131.00	133.08	22,356
11 Oct 22	133.75999 -4.22	136.50	130.90	135.78	24,007
10 Oct 22	137.98000 +0.16	139.90	135.88	135.88	8,822
07 Oct 22	137.82001 -5.44	142.90	137.82	141.08	30,105
06 Oct 22	143.25999 +5.60	143.52	138.66	140.60	16,853
05 Oct 22	137.66000 -3.68	141.00	136.88	140.26	16,464
04 Oct 22	141.34000 +1.78	143.28	140.96	142.32	16,080
03 Oct 22	139.56000 -3.52	141.66	137.64	138.84	14,799
30 Sep 22	143.08000 +2.24	143.78	139.08	139.64	29,006
29 Sep 22	140.84000 -3.18	144.86	139.46	144.86	10,152
28 Sep 22	144.02000 +1.32	144.54	138.40	139.52	24,904
27 Sep 22	142.70000 -1.30	144.56	142.50	142.80	17,701
26 Sep 22	144.00000 -1.36	147.04	143.58	144.14	23,091
23 Sep 22	145.36000 +1.22	146.16	143.14	144.78	27,514
22 Sep 22	144.14000 -2.44	145.62	143.30	143.54	16,492
21 Sep 22	146.58000 -1.52	148.26	145.48	147.76	9,544
20 Sep 22	148.10001 +2.28	148.42	146.10	147.80	11,469
19 Sep 22	145.82001 -0.04	147.76	144.78	145.84	8,652
16 Sep 22	145.86000 -4.60	149.24	145.52	148.70	16,322
15 Sep 22	150.46001 -0.26	154.00	149.42	152.60	14,814
14 Sep 22	150.72000 -5.34	154.88	149.52	154.76	18,375
13 Sep 22	156.06000 -10.20	167.44	155.40	167.30	19,664
12 Sep 22	166.25999 -1.30	169.18	164.60	167.18	9,057
09 Sep 22	167.56000 +5.90	167.68	161.38	162.10	10,944
08 Sep 22	161.66000 +2.28	162.52	158.78	160.50	5,893
07 Sep 22	159.38000 -1.16	161.00	158.22	159.20	14,258
06 Sep 22	160.53999 -0.18	163.24	159.48	162.18	12,420
05 Sep 22	160.72000 -3.86	162.20	160.56	161.74	9,274
02 Sep 22	164.58000 +1.34	167.74	163.44	165.16	16,103
01 Sep 22	163.24001 +0.58	167.42	160.78	160.92	20,379
31 Aug 22	162.66000 +5.58	166.90	156.88	158.26	32,033
30 Aug 22	157.08000 -3.12	161.28	156.78	160.44	20,058
29 Aug 22	160.20000 -3.62	162.62	159.70	160.40	14,836
26 Aug 22	163.82001 -3.46	169.72	163.28	169.02	19,154
25 Aug 22	167.28000 +3.08	168.34	164.52	164.94	12,875
24 Aug 22	164.20000 +1.82	164.70	161.06	161.98	15,304
23 Aug 22	162.38000 -2.02	165.34	162.06	163.90	17,158
22 Aug 22	164.39999 -2.50	166.78	162.80	165.52	12,559
19 Aug 22	166.89999 -6.20	172.30	166.90	171.72	12,221
18 Aug 22	173.10001 +1.38	173.10	169.90	171.80	15,111
17 Aug 22	171.72000 -4.20	177.32	171.72	176.54	13,924
16 Aug 22	175.92000 -1.20	178.58	173.84	178.28	12,744
15 Aug 22	177.12000 +1.22	177.84	174.90	175.90	17,821
12 Aug 22	175.89999 +2.96	176.46	172.52	173.18	21,390
11 Aug 22	172.94000 +0.60	176.66	171.78	174.14	23,542
10 Aug 22	172.34000 +8.28	174.00	164.24	164.42	28,061
09 Aug 22	164.06000 -4.66	168.12	163.06	167.82	14,613
08 Aug 22	168.72000 +3.68	172.60	163.84	165.10	22,876
05 Aug 22	165.03999 +0.86	168.36	164.08	167.00	15,085
04 Aug 22	164.17999 -2.20	168.86	163.70	166.00	19,561
03 Aug 22	166.38000 +9.30	166.42	156.74	158.02	29,886
02 Aug 22	157.08000 -2.24	158.00	153.98	155.40	41,431
01 Aug 22	159.32001 +6.52	159.34	151.56	155.00	32,486
29 Jul 22	152.80000 -4.48	158.94	152.26	158.30	43,122
28 Jul 22	157.28000 -7.86	161.28	152.72	158.50	41,310
27 Jul 22	165.14000 +5.38	165.18	159.62	162.00	27,188
26 Jul 22	159.75999 -4.12	164.52	159.64	162.38	17,409
25 Jul 22	163.88000 -2.72	166.52	162.92	166.30	17,226
22 Jul 22	166.60001 -12.94	174.12	166.60	171.50	32,992
21 Jul 22	179.53999 +2.18	179.88	175.94	178.00	28,669
20 Jul 22	177.36000 +7.80	177.36	171.16	171.16	36,562
19 Jul 22	169.56000 +3.36	169.56	163.24	164.50	17,819
18 Jul 22	166.20000 +4.08	166.42	163.52	164.40	25,647
15 Jul 22	162.12000 +4.12	162.34	157.12	158.76	21,782
14 Jul 22	158.00000 -3.98	162.72	158.00	162.06	23,123
13 Jul 22	161.98000 -1.04	163.90	159.30	163.90	24,940
12 Jul 22	163.02000 +0.80	164.70	160.60	160.60	12,962
11 Jul 22	162.22000 -6.82	167.98	161.32	166.80	30,730
08 Jul 22	169.03999 +1.60	169.82	166.08	168.20	25,086
07 Jul 22	167.44000 +3.44	168.06	164.78	166.86	21,875
06 Jul 22	164.00000 +6.06	165.72	162.50	163.20	35,682
05 Jul 22	157.94000 +3.08	158.80	153.06	153.74	34,821
04 Jul 22	154.86000 +3.76	154.86	151.10	152.90	14,278
01 Jul 22	151.10001 -4.42	154.84	149.36	152.80	30,942
30 Jun 22	155.52000 -0.78	157.10	152.18	154.20	16,775
29 Jun 22	156.30000 -2.26	158.20	152.30	152.90	33,221
28 Jun 22	158.56000 -1.32	162.56	158.56	161.30	14,295
27 Jun 22	159.88000 +0.74	163.30	158.98	161.78	38,124
24 Jun 22	159.14000 +8.26	160.18	151.86	152.66	32,095
23 Jun 22	150.88000 +0.58	151.38	146.54	147.40	48,130
22 Jun 22	150.30000 -5.06	152.04	145.74	149.60	55,545
21 Jun 22	155.36000 -0.64	158.80	155.36	157.86	29,589
20 Jun 22	156.00000 +0.38	157.62	155.52	156.26	25,361
17 Jun 22	155.62000 +2.16	156.44	153.16	153.70	35,718
16 Jun 22	153.46001 -5.82	160.76	152.60	160.70	40,330
15 Jun 22	159.28000 +2.74	161.68	156.60	157.90	29,597
14 Jun 22	156.53999 -4.20	160.98	154.90	160.94	36,086
13 Jun 22	160.74001 -6.84	165.00	159.88	164.14	40,041
10 Jun 22	167.58000 -14.00	175.80	167.58	174.50	72,640
09 Jun 22	181.58000 -5.66	186.18	180.84	184.40	30,203
08 Jun 22	187.24001 +5.84	187.76	180.90	181.60	21,086
07 Jun 22	181.39999 +2.58	183.56	179.30	180.20	14,674
06 Jun 22	178.82001 +0.20	181.60	178.24	179.46	19,820
03 Jun 22	178.62000 -2.36	185.56	178.00	185.02	31,304
02 Jun 22	180.98000 -0.08	181.50	175.34	178.06	34,725
01 Jun 22	181.06000 -0.96	186.00	180.04	181.14	18,148
31 May 22	182.02000 -0.66	183.00	179.56	182.02	23,733
30 May 22	182.67999 +2.22	184.96	182.20	183.62	20,114
27 May 22	180.46001 +4.70	181.22	177.00	177.46	29,701
26 May 22	175.75999 +5.34	176.42	170.52	170.92	41,796
25 May 22	170.42000 +4.20	171.56	168.20	170.72	53,272
24 May 22	166.22000 -17.14	172.46	164.52	171.14	84,082
23 May 22	183.36000 +0.24	185.12	179.82	184.94	29,058
20 May 22	183.12000 -0.12	186.98	182.00	182.76	32,931
19 May 22	183.24001 -3.04	184.00	179.64	182.26	48,377
18 May 22	186.28000 -6.08	192.28	186.28	192.28	21,370
17 May 22	192.36000 +0.74	195.28	190.46	192.90	34,616
16 May 22	191.62000 +1.76	193.54	188.26	189.68	29,766
13 May 22	189.86000 +3.88	190.54	184.96	185.82	43,793
12 May 22	185.98000 +0.90	189.24	177.76	178.96	65,592
11 May 22	185.08000 -0.64	190.22	183.60	188.44	56,561
10 May 22	185.72000 -1.42	192.00	184.46	189.02	35,572
09 May 22	187.14000 -8.16	193.18	186.44	192.70	48,878
06 May 22	195.30000 -4.18	198.90	190.30	198.40	41,865
05 May 22	199.48000 +3.08	209.50	198.38	208.80	59,740
04 May 22	196.39999 -3.80	202.30	196.32	202.25	23,265
03 May 22	200.20000 +2.98	202.30	197.50	200.95	86,570
02 May 22	197.22000 +0.08	200.00	189.16	192.58	57,235
29 Apr 22	197.14000 +5.92	201.25	191.26	191.26	66,213
28 Apr 22	191.22000 +22.42	198.00	184.50	195.76	180,512
27 Apr 22	168.80000 +0.08	171.68	164.24	169.58	110,537
26 Apr 22	168.72000 -2.16	175.00	168.54	174.48	34,130
25 Apr 22	170.88000 -1.62	174.50	168.70	170.00	61,798
22 Apr 22	172.50000 -5.50	178.26	171.88	175.00	64,008
21 Apr 22	178.00000 -7.24	186.98	178.00	185.30	45,876
20 Apr 22	185.24001 -15.31	201.25	185.24	197.98	100,002
19 Apr 22	200.55000 +2.51	200.55	193.80	197.26	39,084
14 Apr 22	198.03999 -0.80	199.00	196.96	198.02	33,244
13 Apr 22	198.84000 -2.56	200.55	195.02	199.98	70,134
12 Apr 22	201.39999 +1.46	203.75	197.44	198.24	36,850
11 Apr 22	199.94000 -5.01	203.70	197.94	202.95	30,360
08 Apr 22	204.95000 +2.50	207.35	203.00	205.55	22,728
07 Apr 22	202.45000 -1.95	207.60	202.30	204.70	23,077
06 Apr 22	204.39999 -8.85	214.25	203.80	213.00	41,241
05 Apr 22	213.25000 +2.25	216.00	211.00	213.60	37,203
04 Apr 22	211.00000 +8.30	212.30	201.80	204.70	70,737
01 Apr 22	202.70000 +0.30	205.70	201.50	202.60	22,944
31 Mar 22	202.39999 -2.50	206.55	201.90	205.25	19,068
30 Mar 22	204.89999 -0.60	208.15	203.55	207.80	32,036
29 Mar 22	205.50000 +4.55	206.10	202.35	204.45	38,659
28 Mar 22	200.95000 +1.07	204.20	200.95	202.00	30,441
25 Mar 22	199.88000 +1.34	204.65	197.54	199.34	46,703
24 Mar 22	198.53999 +2.82	200.85	195.02	195.72	32,643
23 Mar 22	195.72000 -0.58	197.30	194.38	197.00	35,815
22 Mar 22	196.30000 +5.34	198.76	190.76	192.00	27,363
21 Mar 22	190.96001 -2.36	196.12	188.40	195.80	35,838
18 Mar 22	193.32001 +8.56	193.64	185.80	186.90	36,357
17 Mar 22	184.75999 +4.02	185.50	182.00	184.68	28,346
16 Mar 22	180.74001 +9.50	183.10	176.44	177.32	47,936
15 Mar 22	171.24001 +0.18	173.52	168.06	169.76	40,372
14 Mar 22	171.06000 -1.34	175.10	169.40	172.32	39,140
11 Mar 22	172.39999 -1.52	180.40	170.10	178.46	60,210
10 Mar 22	173.92000 -4.48	179.32	173.64	178.90	30,701
09 Mar 22	178.39999 +4.32	179.08	175.56	177.20	47,843
08 Mar 22	174.08000 -2.70	176.00	170.92	171.40	57,632
07 Mar 22	176.78000 -6.36	184.04	175.70	181.00	78,169
04 Mar 22	183.14000 -3.16	188.40	181.50	183.60	54,863
03 Mar 22	186.30000 +1.42	189.74	184.48	187.00	44,455
02 Mar 22	184.88000 -1.34	185.84	181.30	183.00	47,269
01 Mar 22	186.22000 -2.60	189.66	186.12	189.66	38,922
28 Feb 22	188.82001 +1.80	189.60	184.20	185.00	37,885
25 Feb 22	187.02000 +9.80	187.56	181.14	184.16	46,659
24 Feb 22	177.22000 -1.02	177.72	169.08	170.20	101,467
23 Feb 22	178.24001 -0.40	182.40	177.38	179.20	37,391
22 Feb 22	178.64000 -0.84	182.86	173.50	173.82	161,271
21 Feb 22	179.48000 -2.98	183.62	178.00	183.16	53,675
18 Feb 22	182.46001 -7.08	185.68	181.88	184.80	49,558
17 Feb 22	189.53999 +0.72	191.12	187.74	189.86	30,402
16 Feb 22	188.82001 -2.08	194.96	186.76	194.08	69,447
15 Feb 22	190.89999 -2.32	196.42	190.62	193.66	49,131
14 Feb 22	193.22000 -3.58	195.20	191.30	192.96	72,675
11 Feb 22	196.80000 -3.20	202.15	196.80	199.30	42,795
10 Feb 22	200.00000 +1.74	205.65	199.48	204.00	66,634
09 Feb 22	198.25999 +2.66	199.00	193.10	193.26	66,370
08 Feb 22	195.60001 -3.74	197.52	192.34	194.60	77,004
07 Feb 22	199.34000 -3.66	209.65	199.34	209.65	73,654
04 Feb 22	203.00000 -10.30	213.85	201.10	213.00	164,564
03 Feb 22	213.30000 -68.75	232.85	208.30	224.95	381,361
02 Feb 22	282.04999 +0.70	294.35	280.75	292.05	30,479
01 Feb 22	281.35001 +6.50	281.35	277.00	279.55	18,893
31 Jan 22	274.85001 +7.50	274.85	267.50	272.00	20,731
28 Jan 22	267.35001 -2.90	267.90	261.50	267.05	16,555
27 Jan 22	270.25000 +2.95	270.40	260.65	261.05	14,435
26 Jan 22	267.29999 +1.00	272.85	265.00	267.70	19,856
25 Jan 22	266.29999 +5.85	270.35	264.20	266.20	20,247
24 Jan 22	260.45001 -16.15	270.70	259.70	268.50	35,663
21 Jan 22	276.60001 -9.85	280.15	272.00	277.60	18,379
20 Jan 22	286.45001 +2.75	288.85	281.50	283.50	10,507
19 Jan 22	283.70001 +2.15	284.80	275.35	278.00	8,864
18 Jan 22	281.54999 -8.45	289.50	280.35	289.50	13,461
17 Jan 22	290.00000 +0.45	291.50	287.50	290.15	3,967
14 Jan 22	289.54999 +0.55	290.10	280.75	285.00	15,213
13 Jan 22	289.00000 -1.80	292.30	287.50	291.45	8,351
12 Jan 22	290.79999 -0.90	295.75	289.10	294.45	14,231
11 Jan 22	291.70001 +9.35	292.20	287.20	290.10	15,541
10 Jan 22	282.35001 -10.50	294.50	278.85	292.90	11,822
07 Jan 22	292.85001 -5.40	296.90	290.35	295.55	9,936
06 Jan 22	298.25000 +4.50	299.95	284.20	287.00	22,626
05 Jan 22	293.75000 -3.10	297.15	291.80	297.05	7,219
04 Jan 22	296.85001 -2.55	303.70	293.75	300.90	9,492
03 Jan 22	299.39999 -4.60	301.45	297.50	300.00	14,869
30 Dec 21	304.00000 +1.40	305.15	303.00	304.60	1,716
29 Dec 21	302.60001 -5.15	309.00	301.80	307.65	6,449
28 Dec 21	307.75000 +2.70	312.00	305.05	305.05	7,938
27 Dec 21	305.04999 +8.95	305.80	295.95	296.45	8,058
23 Dec 21	296.10001 +2.25	297.00	291.15	292.00	5,483
22 Dec 21	293.85001 +2.50	296.00	292.70	296.00	4,591
21 Dec 21	291.35001 +4.45	292.10	287.35	290.90	6,845
20 Dec 21	286.89999 -9.65	292.30	286.20	291.55	14,057
17 Dec 21	296.54999 -4.95	298.90	290.30	296.05	13,156
16 Dec 21	301.50000 +11.90	305.35	296.80	302.35	18,808
15 Dec 21	289.60001 -2.05	297.75	289.60	297.75	7,634
14 Dec 21	291.64999 -6.90	298.90	290.35	298.90	15,099
13 Dec 21	298.54999 +8.30	301.80	292.30	292.55	15,981
10 Dec 21	290.25000 -6.65	295.45	289.00	292.05	12,438
09 Dec 21	296.89999 +3.95	297.35	290.35	291.65	10,380
08 Dec 21	292.95001 +3.80	293.40	286.00	287.00	11,882
07 Dec 21	289.14999 +10.20	290.20	283.90	283.90	19,054
06 Dec 21	278.95001 +8.85	280.10	269.10	274.00	14,367
03 Dec 21	270.10001 -1.90	278.15	269.00	275.60	15,102
02 Dec 21	272.00000 -13.20	278.95	271.50	276.45	24,223
01 Dec 21	285.20001 -6.40	292.05	285.20	290.30	18,718
30 Nov 21	291.60001 -8.20	297.40	291.50	297.05	23,903
29 Nov 21	299.79999 +4.50	301.10	296.85	297.00	18,782
26 Nov 21	295.29999 -7.90	299.80	293.50	299.45	20,351
25 Nov 21	303.20001 +0.15	305.95	303.20	305.05	4,945
24 Nov 21	303.04999 +5.10	304.10	297.85	300.40	12,437
23 Nov 21	297.95001 -7.55	303.45	296.20	301.30	16,248
22 Nov 21	305.50000 -4.45	314.25	305.50	307.95	18,388
19 Nov 21	309.95001 +10.95	310.50	298.90	298.95	14,580
18 Nov 21	299.00000 -3.90	303.70	296.20	302.05	12,117
17 Nov 21	302.89999 +0.20	306.25	301.10	303.65	6,075
16 Nov 21	302.70001 -3.05	306.75	300.55	306.40	14,557
15 Nov 21	305.75000 +8.50	309.00	298.00	299.95	20,275
12 Nov 21	297.25000 +8.75	297.50	286.40	287.90	7,753
11 Nov 21	288.50000 +1.35	289.35	286.05	286.05	8,121
10 Nov 21	287.14999 -2.20	289.70	283.60	289.70	11,899
09 Nov 21	289.35001 -5.55	294.30	289.00	292.20	12,036
08 Nov 21	294.89999 -4.65	298.75	293.50	295.75	25,512
05 Nov 21	299.54999 +10.15	299.85	291.30	292.00	21,598
04 Nov 21	289.39999 +5.65	292.00	287.50	287.85	15,112
03 Nov 21	283.75000 +1.70	284.70	279.85	283.50	7,594
02 Nov 21	282.04999 -4.00	288.80	281.00	285.35	14,597
01 Nov 21	286.04999 +4.30	288.10	281.35	281.80	29,475
29 Oct 21	281.75000 +11.50	281.75	272.65	273.50	43,673
28 Oct 21	270.25000 -2.10	271.90	264.50	270.30	12,210
27 Oct 21	272.35001 -3.20	274.90	268.80	273.00	18,428
26 Oct 21	275.54999 -3.30	291.75	275.55	287.65	26,488
25 Oct 21	278.85001 +1.50	281.00	274.80	280.35	23,604
22 Oct 21	277.35001 -15.55	284.25	277.10	283.90	26,492
21 Oct 21	292.89999 +0.15	294.00	290.05	291.80	7,093
20 Oct 21	292.75000 +0.85	295.15	291.90	292.00	8,766
19 Oct 21	291.89999 +4.75	292.50	288.15	288.90	11,287
18 Oct 21	287.14999 +7.25	287.15	278.95	280.00	20,569
15 Oct 21	279.89999 -3.00	285.00	278.35	283.60	13,370
14 Oct 21	282.89999 +3.40	284.40	281.00	282.05	7,855
13 Oct 21	279.50000 +1.90	282.60	279.50	279.80	7,155
12 Oct 21	277.60001 -7.75	282.35	275.00	280.50	17,508
11 Oct 21	285.35001 -1.05	285.45	281.60	283.15	9,476
08 Oct 21	286.39999 -2.05	288.05	284.00	285.65	13,103
07 Oct 21	288.45001 +1.05	293.00	288.45	291.80	10,642
06 Oct 21	287.39999 +1.20	289.00	282.35	285.65	21,444
05 Oct 21	286.20001 +5.45	287.65	281.70	285.25	62,336
04 Oct 21	280.75000 -16.10	294.15	280.75	293.25	19,461
01 Oct 21	296.85001 +2.10	296.85	290.45	291.50	5,383
30 Sep 21	294.75000 +1.80	295.50	293.40	295.20	4,051
29 Sep 21	292.95001 +0.90	296.05	292.90	293.65	6,341
28 Sep 21	292.04999 -8.50	300.55	290.90	300.55	6,267
27 Sep 21	300.54999 +3.65	303.45	297.20	302.55	7,719
24 Sep 21	296.89999 +0.55	297.20	291.65	294.95	8,012
23 Sep 21	296.35001 +3.75	297.65	292.50	295.35	14,948
22 Sep 21	292.60001 -13.05	306.80	291.35	305.05	17,493
21 Sep 21	305.64999 +3.75	307.20	303.15	304.15	8,083
20 Sep 21	301.89999 -10.70	308.50	301.90	308.10	15,700
17 Sep 21	312.60001 -2.15	318.70	312.20	318.70	5,319
16 Sep 21	314.75000 +2.40	318.65	314.60	318.65	2,950
15 Sep 21	312.35001 -6.05	319.90	311.25	319.90	4,551
14 Sep 21	318.39999 -0.25	319.95	316.10	319.65	2,695
13 Sep 21	318.64999 -1.85	324.80	317.60	323.95	4,864
10 Sep 21	320.50000 +0.95	324.00	320.00	320.45	3,314
09 Sep 21	319.54999 -0.35	321.25	317.30	319.00	3,978
08 Sep 21	319.89999 -0.10	323.25	318.85	323.25	6,904
07 Sep 21	320.00000 +0.75	320.00	315.00	318.75	3,995
06 Sep 21	319.25000 +1.90	319.80	317.90	318.55	2,538
03 Sep 21	317.35001 -1.20	317.35	313.85	317.35	3,863
02 Sep 21	318.54999 -4.55	323.50	316.55	323.50	3,220
01 Sep 21	323.10001 +1.40	323.50	318.80	323.15	6,822
31 Aug 21	321.70001 +2.30	323.85	319.75	322.45	6,514
30 Aug 21	319.39999 +5.50	319.40	315.00	315.00	2,319
27 Aug 21	313.89999 +2.10	314.50	309.85	310.70	2,137
26 Aug 21	311.79999 -2.15	313.60	310.80	311.20	1,969
25 Aug 21	313.95001 +2.25	315.35	310.10	312.00	3,044
24 Aug 21	311.70001 +1.35	312.65	308.10	311.55	3,154
23 Aug 21	310.35001 +4.40	310.70	305.70	306.80	4,639
20 Aug 21	305.95001 +2.30	307.00	301.45	304.00	4,513
19 Aug 21	303.64999 -1.70	305.80	300.00	302.40	8,908
18 Aug 21	305.35001 -3.55	307.65	303.75	306.60	6,538
17 Aug 21	308.89999 +3.80	312.00	308.25	312.00	3,862
16 Aug 21	305.10001 -2.40	310.70	303.40	307.55	2,666
13 Aug 21	307.50000 -0.20	310.00	307.25	308.80	6,408
12 Aug 21	307.70001 +1.50	307.70	304.00	307.45	7,745
11 Aug 21	306.20001 -1.90	309.45	305.50	308.55	2,955
10 Aug 21	308.10001 -0.75	311.55	306.50	309.95	9,879
09 Aug 21	308.85001 +1.00	310.40	307.55	308.30	7,414
06 Aug 21	307.85001 +2.35	310.00	306.00	306.85	7,200
05 Aug 21	305.50000 +4.10	305.50	301.75	302.80	4,591
04 Aug 21	301.39999 +6.80	301.50	295.45	296.05	6,664
03 Aug 21	294.60001 -3.50	297.50	293.45	296.10	7,036
02 Aug 21	298.10001 -2.60	302.70	297.10	302.55	9,437
30 Jul 21	300.70001 -1.85	303.90	291.25	298.45	11,186
29 Jul 21	302.54999 -12.70	307.55	301.20	305.50	25,884
28 Jul 21	315.25000 +6.55	319.85	311.95	314.95	11,962
27 Jul 21	308.70001 -7.10	317.25	308.70	316.95	7,954
26 Jul 21	315.79999 +0.80	316.45	311.90	315.45	11,615
23 Jul 21	315.00000 +18.00	315.00	304.00	305.20	16,016
22 Jul 21	297.00000 +5.40	297.00	292.15	294.75	4,816
21 Jul 21	291.60001 +1.65	292.00	289.65	292.00	7,451
20 Jul 21	289.95001 +2.85	289.95	284.70	289.45	3,834
19 Jul 21	287.10001 -2.05	289.70	283.20	288.85	10,687
16 Jul 21	289.14999 -1.05	293.55	288.40	292.75	4,560
15 Jul 21	290.20001 -3.80	296.05	287.90	295.45	10,532
14 Jul 21	294.00000 -5.55	300.35	294.00	299.90	12,051
13 Jul 21	299.54999 +2.40	299.90	295.50	299.35	8,027
12 Jul 21	297.14999 +2.55	298.15	294.90	295.05	5,998
09 Jul 21	294.60001 +3.30	294.60	290.05	292.95	6,808
08 Jul 21	291.29999 -6.20	297.45	289.15	297.05	19,229
07 Jul 21	297.50000 -0.15	301.90	297.50	299.70	5,234
06 Jul 21	297.64999 -1.55	303.00	296.60	296.60	7,100
05 Jul 21	299.20001 +1.15	299.85	298.05	298.75	2,551
02 Jul 21	298.04999 +3.20	301.10	298.05	298.95	5,312
01 Jul 21	294.85001 +1.50	295.45	291.80	295.05	4,802
30 Jun 21	293.35001 -0.30	297.15	292.85	295.05	4,011
29 Jun 21	293.64999 +6.75	300.30	293.20	298.85	10,030
28 Jun 21	286.89999 +1.50	288.45	285.00	285.45	7,912
25 Jun 21	285.39999 -2.85	288.50	283.85	288.50	4,985
24 Jun 21	288.25000 +3.75	288.75	284.85	284.85	6,263
23 Jun 21	284.50000 +3.50	286.45	282.95	284.65	5,555
22 Jun 21	281.00000 +2.40	281.70	277.20	278.95	4,139
21 Jun 21	278.60001 -0.70	279.55	276.00	278.95	7,319
18 Jun 21	279.29999 -3.70	283.75	279.30	282.95	6,457
17 Jun 21	283.00000 +5.75	283.00	274.70	275.05	4,935
16 Jun 21	277.25000 +0.25	278.60	276.00	278.05	2,954
15 Jun 21	277.00000 +0.70	280.30	276.85	277.15	5,952
14 Jun 21	276.29999 +3.50	276.60	273.00	274.40	6,118
11 Jun 21	272.79999 +0.80	275.00	271.80	272.95	2,502
10 Jun 21	272.00000 -1.35	273.00	269.75	272.45	4,920
09 Jun 21	273.35001 -0.95	275.35	272.85	273.95	18,571
08 Jun 21	274.29999 +0.35	277.70	272.75	275.55	6,362
07 Jun 21	273.95001 +1.50	274.20	269.75	271.95	3,563
04 Jun 21	272.45001 +4.50	273.15	265.70	268.70	8,328
03 Jun 21	267.95001 -2.80	270.70	266.95	270.05	12,096
02 Jun 21	270.75000 +1.90	272.00	268.75	269.05	4,176
01 Jun 21	268.85001 -0.15	270.75	266.85	268.95	6,358
31 May 21	269.00000 -1.65	270.25	267.60	269.80	1,388
28 May 21	270.64999 -0.90	273.95	270.55	273.95	5,141
27 May 21	271.54999 +3.85	272.40	265.60	265.60	6,258
26 May 21	267.70001 +0.45	269.35	266.40	268.95	9,614
25 May 21	267.25000 +5.70	268.60	264.70	266.25	8,770
21 May 21	261.54999 +1.80	262.25	259.65	259.90	5,545
20 May 21	259.75000 +5.80	260.45	255.05	256.40	10,056
19 May 21	253.95000 -3.75	254.55	248.45	252.50	11,070
18 May 21	257.70001 -0.10	261.85	256.50	260.80	5,696
17 May 21	257.79999 +0.15	260.50	257.00	260.50	4,641
14 May 21	257.64999 +4.55	258.05	253.10	253.50	8,941
13 May 21	253.10001 +4.85	255.60	248.10	250.00	10,734
12 May 21	248.25000 -3.15	253.15	247.65	252.85	11,499
11 May 21	251.39999 -1.00	251.40	244.90	249.95	26,360
10 May 21	252.39999 -12.15	263.00	251.45	263.00	16,715
07 May 21	264.54999 +1.10	269.10	263.45	266.45	26,308
06 May 21	263.45001 -2.00	264.50	259.50	263.95	7,640
05 May 21	265.45001 +4.20	267.35	264.15	265.60	22,088
04 May 21	261.25000 -6.95	268.15	260.90	267.85	14,740
03 May 21	268.20001 -2.60	272.00	267.25	270.45	9,101
30 Apr 21	270.79999 +2.40	272.45	269.00	270.05	11,309
29 Apr 21	268.39999 +14.60	274.00	265.90	268.90	65,903
28 Apr 21	253.80000 +2.30	257.25	253.10	255.15	19,420
27 Apr 21	251.50000 +0.50	252.70	249.85	251.55	5,743
26 Apr 21	251.00000 +3.05	253.30	248.45	249.95	8,789
23 Apr 21	247.95000 -2.90	248.20	246.70	248.00	4,149
22 Apr 21	250.85001 +0.95	251.65	247.15	249.90	10,489
21 Apr 21	249.89999 +2.45	252.85	247.40	250.85	7,916
20 Apr 21	247.45000 -4.75	251.20	247.30	250.65	8,329
19 Apr 21	252.20000 -2.65	255.95	251.45	255.45	7,538
16 Apr 21	254.85001 -2.25	258.00	254.50	255.05	5,496
15 Apr 21	257.10001 +3.75	257.85	253.45	254.40	8,167
14 Apr 21	253.35001 -8.35	259.65	253.05	259.00	15,299
13 Apr 21	261.70001 +1.70	263.20	260.05	260.05	5,886
12 Apr 21	260.00000 -2.75	262.80	258.90	261.20	8,005
09 Apr 21	262.75000 +0.25	264.75	261.20	263.70	6,239
08 Apr 21	262.50000 +0.70	266.60	260.70	264.50	10,430
07 Apr 21	261.79999 +2.30	262.90	257.05	258.50	18,489
06 Apr 21	259.50000 +5.40	262.75	258.40	260.15	12,631
01 Apr 21	254.10001 +2.95	257.00	251.50	252.65	22,805
31 Mar 21	251.14999 +4.30	251.15	244.65	246.25	17,531
30 Mar 21	246.85001 +2.15	249.20	245.35	245.95	5,044
29 Mar 21	244.70000 +4.70	245.55	237.30	240.00	9,002
26 Mar 21	240.00000 +1.80	240.05	235.40	237.50	5,301
25 Mar 21	238.20000 -3.85	243.60	236.40	239.50	11,146
24 Mar 21	242.05000 -6.75	248.00	241.55	246.40	8,092
23 Mar 21	248.80000 -1.80	250.75	244.40	245.15	19,177
22 Mar 21	250.60001 +6.20	250.60	241.10	244.35	16,602
19 Mar 21	244.39999 +7.15	245.75	235.00	235.10	18,625
18 Mar 21	237.25000 +2.90	238.55	233.80	235.00	13,623
17 Mar 21	234.35001 +0.10	236.45	231.40	234.55	8,777
16 Mar 21	234.25000 +6.10	236.80	229.40	229.95	10,069
15 Mar 21	228.14999 +6.00	229.75	224.00	224.70	7,390
12 Mar 21	222.14999 -6.75	227.50	221.45	225.50	12,184
11 Mar 21	228.89999 +6.60	229.55	223.90	224.45	18,064
10 Mar 21	222.30000 -1.20	226.05	221.45	222.45	17,892
09 Mar 21	223.50000 +1.95	224.10	217.45	219.05	10,851
08 Mar 21	221.55000 +5.90	224.30	216.75	216.95	29,755
05 Mar 21	215.64999 -3.75	219.40	214.25	215.00	21,572
04 Mar 21	219.39999 +4.25	220.00	210.20	212.15	13,176
03 Mar 21	215.14999 -3.00	217.00	212.75	216.90	6,930
02 Mar 21	218.14999 +2.40	221.05	218.15	219.95	12,144
01 Mar 21	215.75000 -1.95	218.25	214.10	217.50	10,769
26 Feb 21	217.70000 +4.00	217.70	207.65	210.00	31,376
25 Feb 21	213.70000 -2.70	217.80	213.25	216.05	10,771
24 Feb 21	216.39999 -0.85	219.70	213.55	217.50	12,723
23 Feb 21	217.25000 +3.05	218.25	209.85	217.45	35,735
22 Feb 21	214.20000 -3.50	215.65	211.70	214.00	17,134
19 Feb 21	217.70000 -4.05	223.30	217.55	221.40	13,515
18 Feb 21	221.75000 -3.00	226.05	220.60	225.00	10,414
17 Feb 21	224.75000 -2.35	227.35	224.35	225.30	10,879
16 Feb 21	227.10001 +4.30	228.10	222.35	223.00	13,133
15 Feb 21	222.80000 +0.50	223.00	221.90	223.00	8,533
12 Feb 21	222.30000 +0.35	223.80	221.05	221.50	5,490
11 Feb 21	221.95000 +0.65	225.00	221.60	224.00	11,388
10 Feb 21	221.30000 -2.80	225.40	221.10	223.00	13,310
09 Feb 21	224.10001 +3.50	226.00	219.20	220.10	9,292
08 Feb 21	220.60001 -2.45	224.00	220.60	223.20	10,168
05 Feb 21	223.05000 +1.40	224.00	221.50	224.00	7,312
04 Feb 21	221.64999 -0.40	224.00	220.75	224.00	15,407
03 Feb 21	222.05000 +0.10	224.00	219.45	224.00	29,388
02 Feb 21	221.95000 +7.90	222.50	217.95	218.50	10,965
01 Feb 21	214.05000 +2.35	217.40	210.90	215.00	21,454
29 Jan 21	211.70000 -13.30	219.25	211.00	216.50	46,646
28 Jan 21	225.00000 -2.25	236.00	219.00	220.25	39,635
27 Jan 21	227.25000 -4.25	235.95	226.00	235.00	31,369
26 Jan 21	231.50000 +4.90	234.15	227.20	228.00	12,956
25 Jan 21	226.60001 +0.60	230.50	224.20	229.05	17,809
22 Jan 21	226.00000 +1.70	228.80	222.00	223.50	12,230
21 Jan 21	224.30000 +3.15	225.00	220.50	222.20	22,808
20 Jan 21	221.14999 +10.25	222.95	215.80	216.55	18,640
19 Jan 21	210.89999 +3.40	213.00	208.35	212.30	33,160
18 Jan 21	207.50000 -1.60	209.95	207.50	209.00	9,691
15 Jan 21	209.10001 +3.20	209.55	202.10	202.20	19,381
14 Jan 21	205.89999 -2.25	209.65	205.90	208.00	14,493
13 Jan 21	208.14999 -0.60	208.75	205.05	206.00	15,302
12 Jan 21	208.75000 -5.15	213.25	207.90	212.00	11,079
11 Jan 21	213.89999 -1.70	217.45	210.55	217.00	19,629
08 Jan 21	215.60001 -3.55	221.00	214.70	220.95	11,991
07 Jan 21	219.14999 +2.85	221.35	214.05	215.10	12,563
06 Jan 21	216.30000 -5.25	218.20	211.50	215.00	45,851
05 Jan 21	221.55000 +3.25	222.00	218.00	219.50	4,219
04 Jan 21	218.30000 -7.40	225.40	218.30	225.40	10,133
30 Dec 20	225.70000 -1.10	226.75	225.55	226.75	2,733
29 Dec 20	226.80000 +3.85	229.00	225.30	226.50	9,348
28 Dec 20	222.95000 +2.25	223.30	217.45	220.00	9,640
23 Dec 20	220.70000 +1.70	221.15	218.20	219.20	8,841
22 Dec 20	219.00000 -3.55	224.10	219.00	224.10	13,463
21 Dec 20	222.55000 -0.35	227.10	219.35	225.30	23,303
18 Dec 20	222.89999 -3.10	225.50	221.75	224.15	9,535
17 Dec 20	226.00000 -1.10	228.55	225.50	227.10	7,342
16 Dec 20	227.10001 +5.05	228.00	223.80	227.45	13,784
15 Dec 20	222.05000 -5.00	227.50	221.30	227.50	8,731
14 Dec 20	227.05000 +1.90	228.00	223.05	225.20	10,347
11 Dec 20	225.14999 -1.85	228.35	224.05	226.85	32,103
10 Dec 20	227.00000 -6.40	229.35	224.30	226.60	32,447
09 Dec 20	233.39999 -1.05	237.55	232.05	234.00	13,918
08 Dec 20	234.45000 -2.40	236.20	232.80	235.25	5,168
07 Dec 20	236.85001 +5.70	237.40	229.50	231.00	6,746
04 Dec 20	231.14999 -2.35	233.00	230.50	232.15	3,091
03 Dec 20	233.50000 -3.75	237.05	232.50	235.50	4,097
02 Dec 20	237.25000 -1.25	238.00	233.00	238.00	5,955
01 Dec 20	238.50000 +11.05	238.50	231.30	233.00	19,391
30 Nov 20	227.45000 -4.95	232.55	226.10	232.45	18,408
27 Nov 20	232.39999 +0.40	233.70	230.50	233.70	8,659
26 Nov 20	232.00000 +1.30	233.35	230.55	232.80	2,890
25 Nov 20	230.70000 +0.30	235.00	229.70	234.20	11,768
24 Nov 20	230.39999 +6.05	231.20	225.55	228.35	13,102
23 Nov 20	224.35001 -3.50	229.45	223.60	228.70	15,430
20 Nov 20	227.85001 -2.20	231.00	227.85	230.25	8,624
19 Nov 20	230.05000 -1.90	230.55	228.00	230.05	8,549
18 Nov 20	231.95000 +0.10	233.70	230.60	230.65	7,304
17 Nov 20	231.85001 -2.70	235.65	230.40	234.05	7,252
16 Nov 20	234.55000 +2.10	236.00	231.20	236.00	13,210
13 Nov 20	232.45000 -2.75	235.60	231.00	234.75	11,846
12 Nov 20	235.20000 +1.95	237.00	233.30	234.15	17,143
11 Nov 20	233.25000 +5.75	236.70	229.55	229.55	18,829
10 Nov 20	227.50000 -18.35	239.00	223.90	239.00	39,280
09 Nov 20	245.85001 -0.20	254.45	238.65	252.00	49,082
06 Nov 20	246.05000 -4.35	247.80	242.90	246.45	16,079
05 Nov 20	250.39999 +6.00	251.30	244.45	249.65	23,823
04 Nov 20	244.39999 +15.85	244.80	230.00	230.05	42,310
03 Nov 20	228.55000 +1.35	229.80	222.80	224.90	15,583
02 Nov 20	227.20000 +0.10	232.20	225.05	227.15	14,696
30 Oct 20	227.10001 -14.40	240.05	223.85	232.15	24,300
29 Oct 20	241.50000 +10.75	242.80	234.25	235.20	18,377
28 Oct 20	230.75000 -6.90	239.90	230.10	238.95	25,729
27 Oct 20	237.64999 +1.85	239.65	234.10	235.65	9,986
26 Oct 20	235.80000 +0.95	241.00	235.65	238.70	19,242
23 Oct 20	234.85001 +0.65	237.60	233.40	234.20	8,503
22 Oct 20	234.20000 -1.30	238.30	232.70	233.55	17,136
21 Oct 20	235.50000 +12.35	238.70	229.90	231.65	26,306
20 Oct 20	223.14999 -1.25	225.40	222.15	223.05	9,421
19 Oct 20	224.39999 -3.05	228.65	222.60	227.95	10,031
16 Oct 20	227.45000 +0.55	231.00	226.60	228.95	11,709
15 Oct 20	226.89999 -7.20	231.00	226.00	231.00	32,136
14 Oct 20	234.10001 -3.40	237.25	233.40	236.95	10,842
13 Oct 20	237.50000 +6.50	237.50	232.80	233.95	22,763
12 Oct 20	231.00000 +7.85	231.10	224.45	224.55	25,950
09 Oct 20	223.14999 -0.30	225.65	222.10	225.00	6,549
08 Oct 20	223.45000 +5.25	224.55	220.55	220.95	5,229
07 Oct 20	218.20000 -4.80	221.25	216.85	221.25	15,310
06 Oct 20	223.00000 -0.75	225.25	221.50	223.60	4,981
05 Oct 20	223.75000 -0.15	224.10	221.40	223.85	6,628
02 Oct 20	223.89999 -3.35	226.10	219.85	224.10	11,879
01 Oct 20	227.25000 +1.55	228.00	224.40	225.75	6,356
30 Sep 20	225.70000 +4.30	226.00	220.45	220.90	8,386
29 Sep 20	221.39999 +1.05	223.00	219.40	220.95	4,887
28 Sep 20	220.35001 +4.00	223.05	218.95	220.75	13,626
25 Sep 20	216.35001 +1.20	216.35	212.50	214.35	8,626
24 Sep 20	215.14999 -1.25	216.00	210.90	212.05	8,166
23 Sep 20	216.39999 +0.35	220.10	216.40	217.15	12,421
22 Sep 20	216.05000 +7.05	216.20	210.90	211.00	15,014
21 Sep 20	209.00000 -5.15	213.25	207.90	211.90	24,425
18 Sep 20	214.14999 -3.95	219.85	213.40	217.25	18,970
17 Sep 20	218.10001 -9.50	221.95	217.75	220.00	20,105
16 Sep 20	227.60001 -2.00	229.40	223.15	227.25	13,998
15 Sep 20	229.60001 -1.15	231.70	225.40	225.75	25,552
14 Sep 20	230.75000 +4.65	232.80	226.40	228.05	10,517
11 Sep 20	226.10001 -6.70	230.75	224.85	229.10	11,763
10 Sep 20	232.80000 -0.25	234.55	228.75	232.95	18,260
09 Sep 20	233.05000 +0.65	235.45	229.85	230.25	17,809
08 Sep 20	232.39999 -5.90	238.60	228.70	238.60	42,031
07 Sep 20	238.30000 +2.80	238.30	231.85	234.00	11,288
04 Sep 20	235.50000 -6.70	245.80	229.80	241.55	41,659
03 Sep 20	242.20000 -8.05	256.60	239.65	256.05	26,585
02 Sep 20	250.25000 +2.00	253.40	249.35	250.00	19,014
01 Sep 20	248.25000 +3.85	251.65	244.40	247.70	28,960
31 Aug 20	244.39999 -1.80	250.00	244.10	249.95	14,626
28 Aug 20	246.20000 -5.80	249.95	244.80	249.50	34,202
27 Aug 20	252.00000 +0.85	257.20	250.00	256.00	41,213
26 Aug 20	251.14999 +14.55	253.00	237.60	238.95	35,733
25 Aug 20	236.60001 +7.80	236.60	228.50	231.60	45,029
24 Aug 20	228.80000 +1.30	234.20	227.35	228.45	15,360
21 Aug 20	227.50000 +2.10	229.50	225.95	227.00	7,655
20 Aug 20	225.39999 +1.30	226.00	219.80	219.85	7,134
19 Aug 20	224.10001 +5.55	225.00	219.00	220.00	4,926
18 Aug 20	218.55000 -0.40	221.00	216.85	219.00	6,938
17 Aug 20	218.95000 -1.20	222.50	218.95	221.00	4,431
14 Aug 20	220.14999 -2.05	223.45	218.90	223.45	14,266
13 Aug 20	222.20000 +0.60	223.45	219.00	219.45	6,457
12 Aug 20	221.60001 -3.10	223.60	219.00	221.80	6,428
11 Aug 20	224.70000 +1.15	226.50	218.85	225.05	14,502
10 Aug 20	223.55000 -7.25	232.00	220.70	228.75	36,830
07 Aug 20	230.80000 +12.90	236.40	220.80	222.90	51,126
06 Aug 20	217.89999 +6.95	217.90	209.25	210.95	9,828
05 Aug 20	210.95000 -1.65	213.45	209.10	212.55	16,065
04 Aug 20	212.60001 -3.85	215.55	211.80	215.55	6,978
03 Aug 20	216.45000 +2.90	218.00	213.40	216.85	20,375
31 Jul 20	213.55000 +16.09	216.00	208.40	209.15	46,488
30 Jul 20	197.46001 +0.76	198.94	194.28	196.54	14,809
29 Jul 20	196.70000 -3.60	198.64	196.00	197.28	4,917
28 Jul 20	200.30000 +3.44	201.45	197.32	199.94	12,355
27 Jul 20	196.86000 -3.10	199.70	196.00	198.08	11,705
24 Jul 20	199.96001 -6.94	200.60	195.22	198.80	24,441
23 Jul 20	206.89999 -0.10	209.20	206.50	207.70	6,031
22 Jul 20	207.00000 -4.35	210.70	205.90	210.35	11,104
21 Jul 20	211.35001 -0.80	217.40	211.00	216.05	13,299
20 Jul 20	212.14999 +1.95	212.85	207.10	209.95	8,243
17 Jul 20	210.20000 +2.35	212.35	208.35	210.35	7,269
16 Jul 20	207.85001 -2.85	209.40	205.80	208.60	10,193
15 Jul 20	210.70000 +2.15	213.80	209.45	211.80	7,816
14 Jul 20	208.55000 -11.25	213.50	203.70	213.35	24,420
13 Jul 20	219.80000 +6.00	219.90	216.65	217.20	10,646
10 Jul 20	213.80000 -0.05	216.45	211.80	215.20	7,885
09 Jul 20	213.85001 +3.75	217.30	212.20	215.60	11,713
08 Jul 20	210.10001 -8.35	214.40	209.20	213.95	18,026
07 Jul 20	218.45000 +6.40	219.00	210.05	211.85	35,251
06 Jul 20	212.05000 +5.15	212.15	204.85	209.30	28,555
03 Jul 20	206.89999 -1.25	209.00	206.25	208.05	6,821
02 Jul 20	208.14999 +0.75	213.40	208.00	210.00	25,496
01 Jul 20	207.39999 +11.56	207.85	200.45	202.15	14,157
30 Jun 20	195.84000 +3.94	198.00	194.86	197.92	28,319
29 Jun 20	191.89999 -6.90	193.00	182.94	188.00	96,896
26 Jun 20	198.80000 -11.00	209.05	195.28	208.55	21,300
25 Jun 20	209.80000 +1.45	210.75	205.90	207.65	11,636
24 Jun 20	208.35001 -6.80	215.50	207.95	213.65	10,662
23 Jun 20	215.14999 +1.60	215.30	212.00	212.55	11,245
22 Jun 20	213.55000 -0.45	213.85	211.00	212.35	18,932
19 Jun 20	214.00000 +5.20	214.60	210.45	211.00	19,237
18 Jun 20	208.80000 -0.20	210.30	207.20	209.90	11,003
17 Jun 20	209.00000 -0.45	211.55	206.90	209.90	18,831
16 Jun 20	209.45000 +6.65	211.30	207.10	207.95	15,989
15 Jun 20	202.80000 +0.45	203.95	196.00	197.44	16,725
12 Jun 20	202.35001 +1.30	204.65	200.00	200.05	16,249
11 Jun 20	201.05000 -8.25	207.70	200.00	204.50	19,692
10 Jun 20	209.30000 -0.85	212.10	206.85	211.20	15,063
09 Jun 20	210.14999 +6.05	210.90	202.85	204.65	18,229
08 Jun 20	204.10001 -0.15	205.50	201.15	205.00	15,383
05 Jun 20	204.25000 +2.80	204.30	198.92	200.80	40,465
04 Jun 20	201.45000 -3.55	205.50	200.25	204.40	14,964
03 Jun 20	205.00000 +1.30	208.25	204.60	207.05	16,936
02 Jun 20	203.70000 +2.00	209.60	202.65	209.55	16,343
29 May 20	201.70000 -5.45	204.70	200.25	202.50	23,182
28 May 20	207.14999 +3.00	208.85	201.35	206.75	39,289
27 May 20	204.14999 -10.25	215.00	201.35	213.95	41,095
26 May 20	214.39999 -6.00	221.55	213.95	221.55	34,334
25 May 20	220.39999 +8.60	220.45	217.00	218.55	29,175
22 May 20	211.80000 -0.90	213.30	209.50	210.15	15,692
21 May 20	212.70000 +3.10	215.45	208.20	209.50	19,298
20 May 20	209.60001 +11.90	209.60	200.00	200.00	41,599
19 May 20	197.70000 +1.46	197.70	193.78	196.98	7,332
18 May 20	196.24001 +6.28	198.00	194.68	195.98	13,742
15 May 20	189.96001 +0.96	193.58	188.98	191.98	18,908
14 May 20	189.00000 -2.38	190.66	185.86	188.48	25,772
13 May 20	191.38000 -5.86	194.98	191.06	193.46	9,639
12 May 20	197.24001 +0.16	197.80	195.46	197.06	9,424
11 May 20	197.08000 +1.40	197.70	194.06	197.48	9,615
08 May 20	195.67999 +1.10	197.52	195.00	196.98	16,990
07 May 20	194.58000 +0.14	196.20	193.90	194.62	17,752
06 May 20	194.44000 +0.84	195.06	191.20	193.00	15,863
05 May 20	193.60001 +6.78	194.00	189.04	189.66	26,338
04 May 20	186.82001 -0.52	187.84	181.44	184.86	22,705
30 Apr 20	187.34000 +9.22	196.00	185.70	195.50	100,258
29 Apr 20	178.12000 +6.50	179.48	172.52	175.18	13,869
28 Apr 20	171.62000 -5.44	175.30	170.00	174.26	26,992
27 Apr 20	177.06000 +6.38	179.82	176.92	177.98	26,375
24 Apr 20	170.67999 -0.76	172.00	167.90	170.54	13,310
23 Apr 20	171.44000 +3.32	173.08	168.36	171.00	15,109
22 Apr 20	168.12000 +12.44	168.40	160.88	162.22	17,382
21 Apr 20	155.67999 -9.78	164.90	154.26	164.68	14,645
20 Apr 20	165.46001 +0.80	165.80	162.30	165.50	15,394
17 Apr 20	164.66000 +1.98	168.74	163.42	166.98	21,153
16 Apr 20	162.67999 +3.14	164.98	160.00	163.00	18,417
15 Apr 20	159.53999 -2.10	162.90	158.84	162.90	14,626
14 Apr 20	161.64000 +3.38	164.36	161.08	163.98	14,940
09 Apr 20	158.25999 +1.00	162.68	157.28	161.02	33,594
08 Apr 20	157.25999 +1.96	159.10	154.00	156.78	30,327
07 Apr 20	155.30000 +6.60	158.74	152.08	154.90	35,229
06 Apr 20	148.70000 +5.60	149.74	147.00	149.74	12,472
03 Apr 20	143.10001 -4.30	147.26	142.72	145.78	9,050
02 Apr 20	147.39999 -0.54	149.00	143.88	148.54	7,839
01 Apr 20	147.94000 -6.80	149.94	146.90	148.80	12,008
31 Mar 20	154.74001 +7.54	155.54	149.82	152.00	20,765
30 Mar 20	147.20000 +6.40	147.28	140.00	141.98	11,104
27 Mar 20	140.80000 -5.66	146.46	140.08	145.54	11,506
26 Mar 20	146.46001 +0.04	146.60	140.00	142.00	13,473
25 Mar 20	146.42000 -0.40	153.00	142.00	150.26	35,691
24 Mar 20	146.82001 +10.54	147.10	140.62	143.04	12,562
23 Mar 20	136.28000 -5.54	144.78	132.94	136.52	16,461
20 Mar 20	141.82001 -1.98	152.84	140.74	148.60	27,185
19 Mar 20	143.80000 +11.68	148.38	133.96	135.02	20,454
18 Mar 20	132.12000 -4.88	133.64	126.16	130.00	17,869
17 Mar 20	137.00000 -3.54	140.00	127.08	139.00	35,711
16 Mar 20	140.53999 -3.60	142.08	131.90	140.50	42,480
13 Mar 20	144.14000 +0.70	148.28	140.52	143.04	34,718
12 Mar 20	143.44000 -9.60	147.10	137.90	145.10	75,687
11 Mar 20	153.03999 +1.26	155.68	151.62	154.00	38,098
10 Mar 20	151.78000 +1.22	156.78	149.26	152.80	44,322
09 Mar 20	150.56000 -8.56	153.08	144.60	147.50	49,031
06 Mar 20	159.12000 -8.80	163.60	156.96	163.60	36,417
05 Mar 20	167.92000 -2.40	170.78	166.60	170.78	20,974
04 Mar 20	170.32001 -2.16	171.26	167.70	170.44	34,410
03 Mar 20	172.48000 -0.10	179.00	171.82	177.50	71,207
02 Mar 20	172.58000 +1.46	179.60	169.60	177.10	63,174
28 Feb 20	171.12000 -5.44	171.66	164.56	165.28	70,985
27 Feb 20	176.56000 -6.42	179.34	172.48	178.40	38,526
26 Feb 20	182.98000 -0.52	185.00	177.08	180.42	54,767
25 Feb 20	183.50000 -1.08	188.16	183.20	187.70	17,546
24 Feb 20	184.58000 -10.38	189.48	182.10	182.60	58,372
21 Feb 20	194.96001 -3.40	198.14	193.22	197.00	13,473
20 Feb 20	198.36000 -3.09	202.00	198.36	201.95	4,216
19 Feb 20	201.45000 +1.20	202.85	200.45	202.00	8,703
18 Feb 20	200.25000 +1.53	201.30	195.94	196.38	12,137
17 Feb 20	198.72000 +1.22	199.38	198.10	198.10	15,112
14 Feb 20	197.50000 +1.60	198.10	196.52	197.98	16,039
13 Feb 20	195.89999 +2.92	196.00	191.76	192.50	11,892
12 Feb 20	192.98000 +1.16	193.28	190.02	190.02	7,510
11 Feb 20	191.82001 -2.72	196.30	189.90	195.30	16,637
10 Feb 20	194.53999 +0.88	195.52	193.00	194.00	7,246
07 Feb 20	193.66000 +2.12	194.42	191.12	192.00	7,441
06 Feb 20	191.53999 +0.62	192.60	190.84	192.50	6,227
05 Feb 20	190.92000 +2.12	193.58	190.00	190.50	25,031
04 Feb 20	188.80000 +5.14	188.80	185.96	186.20	15,871
03 Feb 20	183.66000 +0.46	185.60	182.80	184.00	16,251
31 Jan 20	183.20000 -6.10	190.60	183.20	190.46	22,316
30 Jan 20	189.30000 -12.20	191.62	185.80	186.94	84,784
29 Jan 20	201.50000 +4.04	202.00	199.00	199.38	29,235
28 Jan 20	197.46001 +2.96	197.46	194.24	196.40	6,002
27 Jan 20	194.50000 -5.08	196.08	192.54	194.90	33,282
24 Jan 20	199.58000 +0.18	200.50	199.20	200.45	5,745
23 Jan 20	199.39999 -0.90	200.20	198.58	199.88	3,776
22 Jan 20	200.30000 +0.96	201.50	200.00	200.00	3,095
21 Jan 20	199.34000 -1.51	200.15	197.48	200.15	7,537
20 Jan 20	200.85001 +1.57	200.90	200.05	200.90	7,792
17 Jan 20	199.28000 +0.94	200.50	199.00	199.60	7,481
16 Jan 20	198.34000 +0.26	200.00	198.00	199.02	16,564
15 Jan 20	198.08000 -0.48	198.74	196.60	197.24	9,238
14 Jan 20	198.56000 -0.10	199.96	198.22	199.00	9,544
13 Jan 20	198.66000 +1.96	198.70	196.02	196.50	19,301
10 Jan 20	196.70000 +1.00	198.40	196.28	197.00	6,826
09 Jan 20	195.70000 +3.04	196.30	194.42	194.78	7,495
08 Jan 20	192.66000 +0.44	192.88	189.80	190.00	14,167
07 Jan 20	192.22000 +3.94	192.54	189.66	189.84	29,060
06 Jan 20	188.28000 +0.76	188.28	184.18	185.66	11,822
03 Jan 20	187.52000 +2.28	188.40	184.84	186.18	11,901
02 Jan 20	185.24001 -0.24	185.90	184.04	184.48	6,889
30 Dec 19	185.48000 -0.98	186.56	185.28	186.56	2,472
27 Dec 19	186.46001 +0.40	187.78	185.58	187.78	6,125
23 Dec 19	186.06000 +0.34	187.92	185.58	186.50	10,289
20 Dec 19	185.72000 +1.46	187.40	183.76	184.54	26,829
19 Dec 19	184.25999 +0.86	184.58	181.52	182.02	5,194
18 Dec 19	183.39999 +6.26	183.60	177.82	177.82	7,743
17 Dec 19	177.14000 -0.40	178.32	176.04	177.98	6,966
16 Dec 19	177.53999 +3.62	178.60	174.38	174.78	6,741
13 Dec 19	173.92000 -7.44	178.00	173.80	177.70	23,013
12 Dec 19	181.36000 -0.04	182.90	181.00	181.54	7,798
11 Dec 19	181.39999 +0.10	182.36	180.66	180.92	3,284
10 Dec 19	181.30000 -1.70	182.20	180.32	182.10	9,620
09 Dec 19	183.00000 +1.00	183.34	180.98	181.14	5,628
06 Dec 19	182.00000 +2.72	182.24	179.78	180.34	4,444
05 Dec 19	179.28000 +0.12	181.12	178.50	180.40	7,901
04 Dec 19	179.16000 +2.36	180.84	178.56	178.56	7,213
03 Dec 19	176.80000 -2.44	181.54	176.06	179.88	5,702
02 Dec 19	179.24001 -4.86	184.00	178.84	183.98	6,162
29 Nov 19	184.10001 +1.40	184.60	182.88	183.04	10,518
28 Nov 19	182.70000 -0.94	183.58	182.60	183.22	3,556
27 Nov 19	183.64000 +2.86	183.96	180.62	180.62	7,369
26 Nov 19	180.78000 -1.36	181.80	180.38	180.82	5,210
25 Nov 19	182.14000 +2.44	182.38	180.50	180.50	12,372
22 Nov 19	179.70000 +0.70	180.26	179.08	179.48	7,924
21 Nov 19	179.00000 -0.26	179.68	177.02	177.28	10,241
20 Nov 19	179.25999 -0.84	180.16	178.44	179.98	3,887
19 Nov 19	180.10001 +4.50	180.24	177.52	178.02	14,289
18 Nov 19	175.60001 -0.62	177.02	174.68	176.52	15,145
15 Nov 19	176.22000 +1.70	176.70	175.20	176.48	2,869
14 Nov 19	174.52000 -1.12	176.10	174.52	174.74	2,171
13 Nov 19	175.64000 -0.36	177.78	175.48	176.18	8,459
12 Nov 19	176.00000 +4.00	176.00	171.56	172.00	3,291
11 Nov 19	172.00000 -1.74	172.84	171.00	172.84	5,065
08 Nov 19	173.74001 -0.68	174.44	171.92	173.18	4,237
07 Nov 19	174.42000 +0.42	174.82	172.50	173.56	7,208
06 Nov 19	174.00000 -1.60	175.46	173.46	175.02	3,594
05 Nov 19	175.60001 +1.18	176.36	175.12	175.78	5,066
04 Nov 19	174.42000 +3.34	176.86	173.60	173.60	9,788
01 Nov 19	171.08000 -1.54	174.00	170.22	172.48	8,326
31 Oct 19	172.62000 +3.68	177.80	172.24	176.38	51,618
30 Oct 19	168.94000 -1.38	171.80	168.08	170.40	11,869
29 Oct 19	170.32001 +0.18	173.50	169.62	171.10	10,069
28 Oct 19	170.14000 +0.28	170.54	167.00	169.94	8,105
25 Oct 19	169.86000 +2.56	170.50	166.76	167.68	2,089
24 Oct 19	167.30000 +0.38	167.92	164.70	167.06	5,351
23 Oct 19	166.92000 +0.44	167.46	163.12	163.66	10,367
22 Oct 19	166.48000 -3.24	171.20	166.48	169.56	3,550
21 Oct 19	169.72000 +2.08	169.94	166.60	167.10	4,634
18 Oct 19	167.64000 -2.52	171.70	167.64	170.62	4,624
17 Oct 19	170.16000 -0.22	172.00	169.98	171.42	6,918
16 Oct 19	170.38000 -1.38	171.44	169.56	170.50	3,293
15 Oct 19	171.75999 +4.78	172.34	166.82	167.78	5,561
14 Oct 19	166.98000 -0.94	167.10	165.92	167.10	6,855
11 Oct 19	167.92000 +3.26	168.00	163.40	163.40	12,319
10 Oct 19	164.66000 +1.10	164.92	162.46	163.48	4,994
09 Oct 19	163.56000 +0.52	163.68	161.42	161.42	5,847
08 Oct 19	163.03999 -1.50	164.00	162.00	163.82	4,295
07 Oct 19	164.53999 +0.70	164.62	162.40	163.22	3,692
04 Oct 19	163.84000 +5.00	164.08	162.34	162.62	6,915
02 Oct 19	158.84000 -2.84	161.00	158.36	161.00	10,475
01 Oct 19	161.67999 -1.02	165.00	161.00	164.78	8,090
30 Sep 19	162.70000 -1.34	163.24	162.28	162.42	3,760
27 Sep 19	164.03999 +0.70	165.58	162.90	164.02	4,173
26 Sep 19	163.34000 -0.80	166.70	162.80	165.12	6,819
25 Sep 19	164.14000 -4.30	165.52	162.20	165.06	9,508
24 Sep 19	168.44000 -1.68	171.12	168.44	170.54	7,903
23 Sep 19	170.12000 -3.26	173.50	169.26	172.32	7,082
20 Sep 19	173.38000 +1.06	175.20	171.60	171.60	5,707
19 Sep 19	172.32001 +2.32	172.72	169.20	169.32	4,465
18 Sep 19	170.00000 +1.88	170.54	169.38	170.08	4,581
17 Sep 19	168.12000 -1.32	169.64	168.12	169.52	2,523
16 Sep 19	169.44000 +0.50	170.22	167.00	167.02	9,375
13 Sep 19	168.94000 -2.34	170.00	168.22	169.78	5,845
12 Sep 19	171.28000 -0.24	173.54	170.26	171.92	12,726
11 Sep 19	171.52000 +2.82	171.52	168.52	168.82	6,263
10 Sep 19	168.70000 -1.26	170.64	168.66	169.74	3,832
09 Sep 19	169.96001 +0.52	171.18	168.90	171.18	2,791
06 Sep 19	169.44000 -3.08	173.66	169.18	172.94	12,455
05 Sep 19	172.52000 +3.06	173.00	170.00	171.14	5,218
04 Sep 19	169.46001 +1.48	169.46	166.90	168.48	8,577
03 Sep 19	167.98000 -1.00	169.46	167.20	168.94	9,353
02 Sep 19	168.98000 +1.60	169.26	167.80	167.98	3,872
30 Aug 19	167.38000 -0.30	169.70	166.96	168.00	7,000
29 Aug 19	167.67999 +3.98	167.70	164.58	164.58	10,449
28 Aug 19	163.70000 -1.02	165.74	161.44	165.74	6,322
27 Aug 19	164.72000 +2.88	165.78	161.88	162.00	3,918
26 Aug 19	161.84000 +0.36	163.40	160.46	160.50	14,460
23 Aug 19	161.48000 -2.32	165.40	161.16	164.98	10,318
22 Aug 19	163.80000 -3.40	166.24	162.72	165.22	3,801
21 Aug 19	167.20000 +0.70	167.30	165.60	165.60	1,597
20 Aug 19	166.50000 -2.00	169.28	164.96	169.28	5,686
19 Aug 19	168.50000 +2.76	168.68	166.82	168.68	3,935
16 Aug 19	165.74001 +1.72	167.28	164.86	165.98	6,847
15 Aug 19	164.02000 +0.52	164.68	158.80	161.82	18,553
14 Aug 19	163.50000 -5.26	168.98	162.14	168.98	11,508
13 Aug 19	168.75999 +2.14	171.02	164.00	165.04	10,551
12 Aug 19	166.62000 -0.70	169.50	165.00	167.98	3,902
09 Aug 19	167.32001 -0.54	170.20	167.32	169.02	8,324
08 Aug 19	167.86000 +3.14	168.02	164.38	166.28	9,964
07 Aug 19	164.72000 +0.70	166.62	161.58	164.38	21,401
06 Aug 19	164.02000 +0.34	165.76	162.00	162.02	15,419
05 Aug 19	163.67999 -7.34	168.30	163.00	168.30	20,322
02 Aug 19	171.02000 -8.10	174.02	169.30	172.82	17,252
01 Aug 19	179.12000 +0.76	179.12	175.56	176.38	5,405
31 Jul 19	178.36000 +1.78	178.40	175.60	176.62	3,365
30 Jul 19	176.58000 -0.30	177.06	173.46	176.38	15,965
29 Jul 19	176.88000 -1.34	179.58	175.98	179.38	7,331
26 Jul 19	178.22000 -0.22	182.10	176.50	180.58	15,985
25 Jul 19	178.44000 -2.40	188.50	178.12	184.82	59,904
24 Jul 19	180.84000 -0.42	181.28	176.10	178.02	29,042
23 Jul 19	181.25999 +2.32	183.00	180.92	180.98	14,463
22 Jul 19	178.94000 -0.30	179.48	177.00	177.44	2,391
19 Jul 19	179.24001 +0.88	180.54	178.44	179.78	4,955
18 Jul 19	178.36000 -1.32	180.40	176.80	177.02	7,872
17 Jul 19	179.67999 -2.36	182.14	179.68	181.60	10,939
16 Jul 19	182.03999 +1.48	183.12	180.80	181.78	12,045
15 Jul 19	180.56000 +1.48	181.72	179.36	180.90	12,649
12 Jul 19	179.08000 -0.10	179.34	177.32	178.46	11,458
11 Jul 19	179.17999 +1.18	181.00	179.18	179.98	10,086
10 Jul 19	178.00000 +1.90	180.02	176.92	177.80	17,642
09 Jul 19	176.10001 +2.20	176.58	172.72	173.12	5,593
08 Jul 19	173.89999 -0.26	174.76	172.62	173.98	6,399
05 Jul 19	174.16000 -0.38	175.24	173.20	175.04	9,114
04 Jul 19	174.53999 +0.58	175.00	174.16	175.00	9,759
03 Jul 19	173.96001 +2.18	174.90	171.54	172.64	12,502
02 Jul 19	171.78000 +0.78	172.40	169.12	170.88	9,432
01 Jul 19	171.00000 +2.58	173.76	170.70	173.38	14,500
28 Jun 19	168.42000 +2.70	168.50	166.70	166.98	4,543
27 Jun 19	165.72000 -0.34	167.10	165.28	166.88	11,815
26 Jun 19	166.06000 -0.44	168.22	165.00	165.62	9,604
25 Jun 19	166.50000 -3.04	169.62	165.84	168.58	7,443
24 Jun 19	169.53999 +0.40	170.28	168.16	169.68	10,113
21 Jun 19	169.14000 +1.82	169.50	165.42	168.12	11,226
20 Jun 19	167.32001 +0.98	169.36	166.74	167.78	6,853
19 Jun 19	166.34000 -4.14	169.38	164.86	169.20	19,917
18 Jun 19	170.48000 +3.92	173.56	170.18	170.78	49,602
17 Jun 19	166.56000 +5.54	167.14	162.52	162.70	25,657
14 Jun 19	161.02000 +4.54	161.68	156.36	157.94	10,457
13 Jun 19	156.48000 +0.68	157.16	154.20	155.30	4,434
12 Jun 19	155.80000 -1.80	158.40	155.80	156.78	5,685
11 Jun 19	157.60001 +5.48	158.92	154.78	154.78	19,278
07 Jun 19	152.12000 +2.16	152.60	148.50	148.50	9,047
06 Jun 19	149.96001 +1.18	150.58	148.12	148.90	7,327
05 Jun 19	148.78000 +2.64	150.00	146.14	149.48	10,057
04 Jun 19	146.14000 -6.76	147.40	143.14	146.48	22,388
03 Jun 19	152.89999 -7.66	158.34	151.42	157.98	20,966
31 May 19	160.56000 -3.12	163.00	159.04	162.22	9,453
30 May 19	163.67999 +0.16	164.68	162.86	163.56	2,967
29 May 19	163.52000 -0.36	165.58	163.32	164.02	6,702
28 May 19	163.88000 +1.38	165.00	160.98	162.02	8,114
27 May 19	162.50000 -0.10	162.74	161.62	161.62	2,332
24 May 19	162.60001 -0.80	163.76	161.88	162.04	3,506
23 May 19	163.39999 -3.24	165.14	163.30	164.44	5,084
22 May 19	166.64000 +0.92	167.04	164.18	165.72	8,094
21 May 19	165.72000 +1.96	166.24	164.08	165.88	6,494
20 May 19	163.75999 -3.38	166.60	163.04	166.32	10,389
17 May 19	167.14000 -0.66	168.06	165.24	166.96	6,235
16 May 19	167.80000 +1.86	168.08	165.58	166.28	7,986
15 May 19	165.94000 +3.36	165.94	160.28	162.88	8,680
14 May 19	162.58000 -0.20	163.44	159.16	161.38	19,749
13 May 19	162.78000 -1.72	165.22	162.52	165.12	18,013
10 May 19	164.50000 -2.30	168.84	164.50	167.56	15,253
09 May 19	166.80000 -2.08	168.48	166.16	168.48	13,163
08 May 19	168.88000 -1.76	170.64	168.22	169.88	10,875
07 May 19	170.64000 -1.72	172.90	169.30	172.48	8,839
06 May 19	172.36000 -2.08	173.44	169.40	171.00	20,807
03 May 19	174.44000 +2.90	175.20	172.20	172.34	13,447
02 May 19	171.53999 -2.10	173.30	171.50	173.08	13,919
30 Apr 19	173.64000 -0.06	175.56	172.86	173.32	12,238
29 Apr 19	173.70000 +1.70	174.08	170.94	171.62	12,661
26 Apr 19	172.00000 -2.20	173.52	169.78	172.48	19,452
25 Apr 19	174.20000 +9.90	179.62	172.46	174.90	143,794
24 Apr 19	164.30000 +0.90	165.40	162.94	163.86	17,951
23 Apr 19	163.39999 +5.20	163.90	160.80	161.10	23,754
18 Apr 19	158.20000 +0.20	159.32	157.62	158.12	7,507
17 Apr 19	158.00000 -0.86	159.90	157.74	158.48	12,816
16 Apr 19	158.86000 +1.50	159.78	155.92	158.68	24,866
15 Apr 19	157.36000 -0.76	158.34	156.52	158.28	11,763
12 Apr 19	158.12000 +0.24	158.62	157.02	157.02	10,922
11 Apr 19	157.88000 +0.48	158.24	156.84	157.72	6,578
10 Apr 19	157.39999 -0.10	158.96	157.10	157.82	8,440
09 Apr 19	157.50000 +2.36	158.76	154.34	154.98	9,467
08 Apr 19	155.14000 -1.21	156.65	154.82	156.39	7,064
05 Apr 19	156.35001 -1.49	157.90	156.13	156.66	8,073
04 Apr 19	157.84000 +0.10	158.60	152.81	152.81	39,639
03 Apr 19	157.74001 +3.54	157.74	154.35	155.59	27,224
02 Apr 19	154.20000 +4.07	155.29	149.99	150.59	26,798
01 Apr 19	150.13000 +1.86	150.52	149.04	149.59	12,211
29 Mar 19	148.27000 +0.82	148.78	146.95	148.18	4,746
28 Mar 19	147.45000 +0.30	148.36	145.56	146.87	6,489
27 Mar 19	147.14999 -2.13	150.00	146.53	148.61	5,908
26 Mar 19	149.28000 +4.57	150.01	146.77	147.21	9,112
25 Mar 19	144.71001 -1.44	145.55	143.29	143.61	14,996
22 Mar 19	146.14999 +0.65	148.05	145.43	145.49	8,975
21 Mar 19	145.50000 +1.98	145.62	144.15	144.92	10,655
20 Mar 19	143.52000 +0.18	144.13	141.99	142.51	7,716
19 Mar 19	143.34000 +1.20	144.26	141.58	142.51	9,718
18 Mar 19	142.14000 -4.75	146.80	141.74	146.00	22,445
15 Mar 19	146.89000 -3.71	148.63	143.58	147.84	17,857
14 Mar 19	150.60001 -2.83	151.88	149.00	151.88	10,093
13 Mar 19	153.42999 +0.69	153.43	151.96	151.96	5,543
12 Mar 19	152.74001 -1.33	154.00	152.13	153.61	7,140
11 Mar 19	154.07001 +4.50	154.83	152.44	152.48	19,510
08 Mar 19	149.57001 -1.67	150.54	147.80	149.11	11,548
07 Mar 19	151.24001 -0.72	153.20	150.43	152.29	11,155
06 Mar 19	151.96001 +1.34	153.43	150.79	150.99	17,749
05 Mar 19	150.62000 +4.64	150.62	147.17	147.56	13,914
04 Mar 19	145.98000 +3.86	147.28	143.51	143.94	7,263
01 Mar 19	142.12000 -0.24	143.29	142.10	143.29	6,138
28 Feb 19	142.36000 -0.55	143.38	141.78	141.90	4,764
27 Feb 19	142.91000 -2.36	143.93	141.13	143.26	11,430
26 Feb 19	145.27000 -0.26	146.38	143.80	143.99	7,201
25 Feb 19	145.53000 +2.68	146.27	142.61	142.61	4,639
22 Feb 19	142.85001 +1.13	142.96	140.70	140.71	4,923
21 Feb 19	141.72000 -1.34	143.97	140.83	143.85	14,578
20 Feb 19	143.06000 -1.39	144.41	142.73	143.19	4,417
19 Feb 19	144.45000 +0.07	144.45	141.51	143.16	18,181
18 Feb 19	144.38000 +0.99	144.38	142.67	143.20	11,010
15 Feb 19	143.39000 -1.17	146.41	142.55	143.91	31,539
14 Feb 19	144.56000 -2.15	146.88	143.55	145.89	12,740
13 Feb 19	146.71001 -0.74	147.26	145.73	146.21	7,982
12 Feb 19	147.45000 +0.00	149.00	147.15	148.41	4,269
11 Feb 19	147.45000 +1.79	149.05	147.24	147.31	8,079
08 Feb 19	145.66000 -0.56	146.20	144.82	145.36	11,215
07 Feb 19	146.22000 -3.45	149.50	146.22	149.11	18,633
06 Feb 19	149.67000 -0.25	151.30	148.97	150.14	17,207
05 Feb 19	149.92000 +2.94	150.43	147.11	147.11	22,551
04 Feb 19	146.98000 +1.82	147.28	143.42	144.51	16,418
01 Feb 19	145.16000 -2.26	147.34	144.17	145.49	30,295
31 Jan 19	147.42000 +18.61	149.50	143.89	145.10	116,824
30 Jan 19	128.81000 +2.96	129.26	126.65	127.14	21,956
29 Jan 19	125.85000 -2.73	130.07	125.66	128.99	8,283
28 Jan 19	128.58000 -1.90	130.50	128.31	130.50	14,703
25 Jan 19	130.48000 +3.51	130.48	128.82	129.29	15,614
24 Jan 19	126.97000 -0.44	128.76	125.48	127.00	22,879
23 Jan 19	127.41000 -4.43	130.95	126.91	130.07	26,323
22 Jan 19	131.84000 +1.06	133.43	130.57	130.81	17,772
21 Jan 19	130.78000 -2.91	131.89	130.66	131.89	8,612
18 Jan 19	133.69000 +2.86	134.04	130.20	130.29	14,837
17 Jan 19	130.83000 +1.57	130.83	128.19	128.76	8,462
16 Jan 19	129.25999 -1.52	131.24	128.98	131.24	17,625
15 Jan 19	130.78000 +5.34	131.47	127.00	127.95	19,787
14 Jan 19	125.44000 +0.52	125.65	123.11	124.27	14,294
11 Jan 19	124.92000 +0.49	125.26	124.02	124.32	12,249
10 Jan 19	124.43000 +0.37	124.43	122.30	124.19	9,151
09 Jan 19	124.06000 +0.48	125.58	122.95	124.99	18,977
08 Jan 19	123.58000 +3.85	124.81	120.10	120.10	18,258
07 Jan 19	119.73000 -0.60	121.90	118.58	121.90	21,465
04 Jan 19	120.33000 +3.41	120.45	116.37	116.75	25,410
03 Jan 19	116.92000 -2.66	120.57	115.62	117.09	28,926
02 Jan 19	119.58000 +1.50	119.84	111.10	113.30	36,283
28 Dec 18	118.08000 +2.15	118.68	116.63	116.63	20,299
27 Dec 18	115.93000 +4.11	118.30	114.66	116.36	21,648
21 Dec 18	111.82000 -4.75	118.00	111.52	116.61	43,419
20 Dec 18	116.57000 -6.68	118.39	113.75	115.60	39,166
19 Dec 18	123.25000 -3.11	126.71	123.15	125.41	27,220
18 Dec 18	126.36000 -0.63	126.80	123.09	124.20	19,354
17 Dec 18	126.99000 -1.41	127.79	124.90	127.79	17,955
14 Dec 18	128.39999 +1.31	128.40	125.86	126.01	13,200
13 Dec 18	127.09000 -1.71	128.96	126.70	127.41	17,485
12 Dec 18	128.80000 +2.73	128.80	125.00	125.99	21,738
11 Dec 18	126.07000 +2.82	126.99	123.85	124.89	30,708
10 Dec 18	123.25000 +2.01	124.83	119.57	119.95	37,329
07 Dec 18	121.24000 +2.06	123.36	121.01	121.99	15,909
06 Dec 18	119.18000 -3.11	120.06	116.87	120.00	31,500
05 Dec 18	122.29000 -2.40	123.98	121.38	122.34	5,149
04 Dec 18	124.69000 -1.69	125.96	121.96	123.23	12,810
03 Dec 18	126.38000 +3.14	127.85	124.15	127.00	21,560
30 Nov 18	123.24000 +2.16	123.92	120.90	121.08	17,749
29 Nov 18	121.08000 +3.94	121.13	119.06	119.62	30,882
28 Nov 18	117.14000 -3.10	121.12	117.11	120.54	25,798
27 Nov 18	120.24000 +0.86	120.85	118.71	119.99	22,840
26 Nov 18	119.38000 +2.90	120.00	116.70	116.80	28,136
23 Nov 18	116.48000 +0.48	118.30	116.22	116.76	16,329
22 Nov 18	116.00000 -3.96	118.45	116.00	118.41	6,556
21 Nov 18	119.96000 +3.76	120.31	116.57	117.21	25,136
20 Nov 18	116.20000 -0.11	117.55	110.59	112.30	91,753
19 Nov 18	116.31000 -5.68	122.99	115.51	122.00	41,363
16 Nov 18	121.99000 -3.19	126.39	121.14	125.59	10,414
15 Nov 18	125.18000 -0.27	127.89	124.48	127.39	11,044
14 Nov 18	125.45000 -2.34	127.65	124.67	125.99	15,484
13 Nov 18	127.79000 +2.30	128.38	125.94	126.51	11,116
12 Nov 18	125.49000 -3.24	129.39	124.92	128.96	11,185
09 Nov 18	128.73000 -0.74	130.07	128.15	129.60	12,451
08 Nov 18	129.47000 -2.53	132.67	128.45	132.64	14,732
07 Nov 18	132.00000 +1.82	133.24	130.97	131.48	19,567
06 Nov 18	130.17999 +0.57	132.10	129.34	131.00	10,711
05 Nov 18	129.61000 -2.18	132.71	129.48	131.40	16,913
02 Nov 18	131.78999 -0.49	135.09	131.48	133.69	19,518
01 Nov 18	132.28000 -2.01	134.55	131.00	133.89	14,636
31 Oct 18	134.28999 +8.40	138.02	131.38	131.99	56,351
30 Oct 18	125.89000 -1.00	127.13	121.27	125.98	41,507
29 Oct 18	126.89000 -2.23	130.88	126.42	128.01	27,365
26 Oct 18	129.12000 -2.30	130.45	126.58	130.14	52,437
25 Oct 18	131.42000 -0.57	131.83	128.00	128.18	30,243
24 Oct 18	131.99001 -0.65	136.00	131.99	134.11	11,985
23 Oct 18	132.64000 -3.55	133.68	131.56	132.53	22,645
22 Oct 18	136.19000 +1.31	137.20	133.79	134.29	12,435
19 Oct 18	134.88000 -0.35	136.84	134.88	135.62	18,560
18 Oct 18	135.23000 -2.22	138.81	135.23	137.51	9,150
17 Oct 18	137.45000 +1.99	138.90	137.05	138.51	18,950
16 Oct 18	135.46001 +1.53	135.47	132.44	133.09	22,806
15 Oct 18	133.92999 +1.03	134.21	131.23	131.95	12,739
12 Oct 18	132.89999 +0.47	135.74	132.90	134.65	48,970
11 Oct 18	132.42999 -1.39	133.40	127.05	127.24	110,513
10 Oct 18	133.82001 -4.83	138.30	133.56	138.30	18,751
09 Oct 18	138.64999 +2.71	140.24	136.00	136.50	45,126
08 Oct 18	135.94000 -1.64	137.76	134.89	136.36	21,368
05 Oct 18	137.58000 -0.80	139.50	137.30	138.01	15,397
04 Oct 18	138.38000 -0.22	140.90	138.38	140.89	12,969
02 Oct 18	138.60001 -3.00	140.83	137.76	140.21	17,455
01 Oct 18	141.60001 -1.92	143.00	139.37	140.71	39,304
28 Sep 18	143.52000 -1.92	145.68	143.52	145.44	10,223
27 Sep 18	145.44000 +3.13	145.99	142.08	142.32	16,574
26 Sep 18	142.31000 +2.92	142.75	139.82	140.17	18,241
25 Sep 18	139.39000 -0.43	139.95	136.16	137.86	26,183
24 Sep 18	139.82001 -0.34	140.20	136.17	138.50	19,081
21 Sep 18	140.16000 -1.02	142.44	139.80	141.37	12,204
20 Sep 18	141.17999 +3.00	141.38	138.66	139.81	15,742
19 Sep 18	138.17999 +0.23	138.18	136.19	136.81	12,052
18 Sep 18	137.95000 +0.97	137.97	135.00	136.67	21,892
17 Sep 18	136.98000 -2.16	139.22	136.73	138.93	14,319
14 Sep 18	139.14000 +0.59	139.67	137.41	137.95	19,401
13 Sep 18	138.55000 -1.60	140.24	137.67	139.11	30,548
12 Sep 18	140.14999 -3.51	144.50	139.42	143.01	14,476
11 Sep 18	143.66000 +3.01	144.10	140.85	141.41	20,592
10 Sep 18	140.64999 -0.66	142.04	139.83	141.60	19,419
07 Sep 18	141.31000 +1.20	142.05	138.01	139.31	57,852
06 Sep 18	140.11000 -4.52	144.48	139.31	143.69	60,641
05 Sep 18	144.63000 -3.69	147.59	144.45	147.30	50,180
04 Sep 18	148.32001 -3.25	152.30	146.26	152.24	29,445
03 Sep 18	151.57001 +0.30	151.88	151.11	151.49	10,270
31 Aug 18	151.27000 -1.95	152.66	150.56	152.48	12,665
30 Aug 18	153.22000 +2.66	154.23	149.71	150.59	20,318
29 Aug 18	150.56000 -0.34	151.66	149.94	151.49	15,425
28 Aug 18	150.89999 -1.22	152.62	150.67	152.62	13,899
27 Aug 18	152.12000 +2.03	153.16	150.70	151.79	17,908
24 Aug 18	150.09000 -0.47	150.42	149.15	149.76	15,363
23 Aug 18	150.56000 +1.54	151.70	149.51	149.99	23,394
22 Aug 18	149.02000 -1.31	149.65	147.88	148.48	28,535
21 Aug 18	150.33000 +0.09	151.04	148.89	150.49	30,061
20 Aug 18	150.24001 -1.54	153.42	149.50	152.28	30,760
17 Aug 18	151.78000 -4.55	154.45	150.95	154.00	29,242
16 Aug 18	156.33000 -0.40	159.46	155.97	157.81	23,117
15 Aug 18	156.73000 -2.80	159.90	154.30	159.89	29,208
14 Aug 18	159.53000 +1.29	159.53	157.00	158.28	18,424
13 Aug 18	158.24001 -0.07	159.74	156.19	157.69	23,511
10 Aug 18	158.31000 -1.58	159.57	157.04	159.19	33,190
09 Aug 18	159.89000 -0.92	161.00	159.60	160.09	21,820
08 Aug 18	160.81000 +1.16	160.81	158.23	158.41	28,930
07 Aug 18	159.64999 +0.15	162.44	159.44	161.29	78,433
06 Aug 18	159.50000 +6.60	159.50	154.00	154.31	68,222
03 Aug 18	152.89999 +3.26	154.55	152.60	153.24	57,977
02 Aug 18	149.64000 +1.85	149.64	146.15	147.32	29,974
01 Aug 18	147.78999 -0.22	149.93	147.79	148.84	58,477
31 Jul 18	148.00999 +4.86	148.16	145.23	146.61	67,332
30 Jul 18	143.14999 -7.80	150.59	142.81	150.38	110,677
27 Jul 18	150.95000 -0.62	155.00	150.20	154.01	225,145
26 Jul 18	151.57001 -33.37	161.99	144.50	159.80	697,723
25 Jul 18	184.94000 +1.63	185.00	183.36	183.51	12,887
24 Jul 18	183.31000 +3.41	184.70	182.83	183.87	26,998
23 Jul 18	179.89999 -0.09	180.40	178.39	178.92	8,659
20 Jul 18	179.99001 -0.29	180.49	178.18	179.30	10,118
19 Jul 18	180.28000 +0.24	180.80	179.37	180.49	10,149
18 Jul 18	180.03999 +2.11	181.00	179.29	180.91	14,127
17 Jul 18	177.92999 +0.71	178.11	174.21	176.29	14,859
16 Jul 18	177.22000 -1.01	178.03	176.92	177.68	12,040
13 Jul 18	178.23000 +1.83	179.00	177.50	178.18	9,300
12 Jul 18	176.39999 +3.36	176.51	173.58	174.50	5,456
11 Jul 18	173.03999 -0.68	174.08	170.75	171.79	5,097
10 Jul 18	173.72000 +0.13	175.49	173.50	174.98	9,116
09 Jul 18	173.59000 +2.28	174.55	172.05	173.50	11,059
06 Jul 18	171.31000 +4.40	171.31	168.24	168.60	12,495
05 Jul 18	166.91000 +1.51	167.53	165.00	165.20	13,369
04 Jul 18	165.39999 -1.15	166.44	165.00	165.58	6,055
03 Jul 18	166.55000 -1.45	168.89	165.34	168.89	20,743
02 Jul 18	168.00000 +0.26	168.23	164.70	165.90	20,882
29 Jun 18	167.74001 -1.73	170.58	167.74	169.70	9,616
28 Jun 18	169.47000 -2.15	170.98	167.28	170.49	13,363
27 Jun 18	171.62000 +3.14	172.82	168.47	170.81	23,264
26 Jun 18	168.48000 +0.87	170.42	168.15	168.15	19,692
25 Jun 18	167.61000 -4.53	172.79	167.26	172.79	16,301
22 Jun 18	172.14000 -2.29	174.04	171.40	173.39	11,913
21 Jun 18	174.42999 +0.83	176.21	172.46	175.16	22,737
20 Jun 18	173.60001 +3.22	175.02	170.85	170.86	13,483
19 Jun 18	170.38000 -1.21	170.56	167.70	168.22	13,900
18 Jun 18	171.59000 +3.13	171.70	167.42	168.11	18,550
15 Jun 18	168.46001 +0.23	169.99	167.69	169.40	17,939
14 Jun 18	168.23000 +3.48	168.25	162.00	162.56	43,717
13 Jun 18	164.75000 +1.77	164.75	162.97	163.79	4,081
12 Jun 18	162.98000 +0.26	163.88	162.45	163.50	10,048
11 Jun 18	162.72000 +1.72	162.72	159.38	159.74	7,389
08 Jun 18	161.00000 +2.15	161.00	157.45	158.49	31,203
07 Jun 18	158.85001 -3.14	162.80	158.01	161.99	19,263
06 Jun 18	161.99001 -3.03	163.50	160.66	163.01	28,250
05 Jun 18	165.02000 -0.22	166.99	164.07	165.39	24,691
04 Jun 18	165.24001 -0.77	166.80	162.10	166.79	27,293
01 Jun 18	166.00999 +4.01	166.68	164.16	164.94	18,190
31 May 18	162.00000 +1.08	163.04	160.25	160.26	13,438
30 May 18	160.92000 +0.08	161.72	159.38	161.11	10,571
29 May 18	160.84000 +1.83	161.39	158.42	158.51	21,017
28 May 18	159.00999 +0.07	159.80	158.20	158.31	10,670
25 May 18	158.94000 +0.47	159.89	158.01	159.59	9,403
24 May 18	158.47000 +0.83	159.99	157.82	159.00	12,381
23 May 18	157.64000 +1.33	157.72	155.00	155.51	9,175
22 May 18	156.31000 -0.58	157.26	156.01	156.36	8,067
18 May 18	156.89000 +1.59	156.89	155.15	155.71	5,138
17 May 18	155.30000 -0.11	156.18	154.32	154.99	10,002
16 May 18	155.41000 +0.43	156.95	154.72	155.00	12,016
15 May 18	154.98000 -1.32	156.42	154.70	155.56	15,403
14 May 18	156.30000 -0.11	157.20	155.49	156.30	16,223
11 May 18	156.41000 +0.99	156.65	154.30	155.13	21,141
10 May 18	155.42000 +2.99	155.77	152.93	153.91	15,430
09 May 18	152.42999 +2.87	152.43	150.45	150.61	27,328
08 May 18	149.56000 +0.14	150.87	148.57	149.60	10,756
07 May 18	149.42000 +1.42	150.50	148.30	148.74	15,583
04 May 18	148.00000 +4.00	148.12	144.80	145.80	17,190
03 May 18	144.00000 -4.00	147.52	144.00	147.20	18,391
02 May 18	148.00000 +4.21	148.40	144.35	146.00	32,192
30 Apr 18	143.78999 -1.00	145.31	143.37	143.99	13,099
27 Apr 18	144.78999 +1.09	147.00	143.20	144.88	35,871
26 Apr 18	143.70000 +12.49	144.00	138.62	139.61	79,431
25 Apr 18	131.21001 -1.07	131.94	128.11	131.00	21,337
24 Apr 18	132.28000 -4.86	137.17	131.53	136.49	20,219
23 Apr 18	137.14000 +1.90	137.50	135.09	136.07	16,675
20 Apr 18	135.24001 +0.28	137.20	135.24	136.44	9,407
19 Apr 18	134.96001 -0.26	135.47	133.81	135.00	9,462
18 Apr 18	135.22000 -0.40	137.14	133.91	136.99	25,754
17 Apr 18	135.62000 +2.29	136.14	133.07	133.99	11,030
16 Apr 18	133.33000 +0.13	134.35	131.74	134.13	17,976
13 Apr 18	133.20000 -0.95	134.32	132.05	133.50	25,721
12 Apr 18	134.14999 +1.60	136.31	132.99	134.54	34,124
11 Apr 18	132.55000 +2.55	135.07	131.39	133.48	40,453
10 Apr 18	130.00000 +0.60	130.51	127.14	130.00	20,932
09 Apr 18	129.39999 -1.60	130.16	126.90	129.67	19,659
06 Apr 18	131.00000 +0.63	131.13	128.20	128.23	20,400
05 Apr 18	130.37000 +5.75	131.89	128.50	129.53	34,691
04 Apr 18	124.62000 -2.63	126.14	122.21	125.84	49,810
03 Apr 18	127.25000 -2.08	128.15	123.08	126.75	45,542
29 Mar 18	129.33000 +6.15	130.16	125.01	125.94	47,885
28 Mar 18	123.18000 -4.52	126.18	120.82	122.59	95,868
27 Mar 18	127.70000 +4.90	131.37	126.31	128.39	71,037
26 Mar 18	122.80000 -9.40	130.08	119.55	128.14	186,501
23 Mar 18	132.20000 -2.33	135.26	131.70	132.00	59,421
22 Mar 18	134.53000 -5.72	138.12	132.93	136.01	89,379
21 Mar 18	140.25000 +5.72	140.40	132.62	133.82	147,533
20 Mar 18	134.53000 -5.05	140.39	131.92	138.15	104,605
19 Mar 18	139.58000 -10.27	149.35	137.76	149.15	52,702
16 Mar 18	149.85001 +1.74	150.90	148.74	149.94	12,369
15 Mar 18	148.11000 +0.29	149.54	147.87	149.24	11,244
14 Mar 18	147.82001 +1.42	148.77	146.74	146.88	4,371
13 Mar 18	146.39999 -4.00	150.20	146.40	149.80	14,587
12 Mar 18	150.39999 +0.32	151.19	149.40	150.36	8,016
09 Mar 18	150.08000 +2.01	150.25	147.50	147.50	8,714
08 Mar 18	148.07001 +2.03	149.01	147.07	147.80	14,436
07 Mar 18	146.03999 +0.98	146.04	142.77	143.49	6,036
06 Mar 18	145.06000 -0.13	147.65	144.77	147.65	6,984
05 Mar 18	145.19000 +3.73	145.19	142.46	142.73	10,562
02 Mar 18	141.46001 -4.00	143.89	140.50	143.50	20,034
01 Mar 18	145.46001 -3.31	147.60	145.16	147.49	15,887
28 Feb 18	148.77000 -0.86	149.92	147.43	148.79	4,570
27 Feb 18	149.63000 -0.17	150.49	149.06	149.99	6,521
26 Feb 18	149.80000 +1.93	150.91	148.73	148.95	16,669
23 Feb 18	147.87000 +2.32	147.93	145.83	146.16	14,013
22 Feb 18	145.55000 -1.31	146.11	143.80	144.79	13,545
21 Feb 18	146.86000 +3.30	146.86	142.34	143.40	8,825
20 Feb 18	143.56000 -0.11	143.60	141.93	143.50	6,928
19 Feb 18	143.67000 +0.18	144.00	142.40	143.95	8,838
16 Feb 18	143.49001 +0.39	145.06	143.03	143.60	13,776
15 Feb 18	143.10001 +0.30	144.99	141.97	144.54	12,730
14 Feb 18	142.80000 +1.80	143.26	140.20	141.25	16,982
13 Feb 18	141.00000 -1.40	143.24	140.81	143.00	20,612
12 Feb 18	142.39999 +0.40	145.78	140.37	143.90	43,189
09 Feb 18	142.00000 -2.25	144.00	140.30	140.80	31,368
08 Feb 18	144.25000 -5.55	148.00	142.25	147.41	31,531
07 Feb 18	149.80000 +4.60	150.36	147.81	148.90	32,463
06 Feb 18	145.20000 -7.00	150.09	139.95	140.84	121,902
05 Feb 18	152.20000 -1.40	153.20	149.32	151.60	28,441
02 Feb 18	153.60001 -2.21	155.92	151.60	154.90	33,293
01 Feb 18	155.81000 +3.81	156.50	150.61	151.80	63,642
31 Jan 18	152.00000 +0.99	152.40	150.44	150.60	16,320
30 Jan 18	151.00999 -0.79	151.50	146.20	150.20	19,872
29 Jan 18	151.80000 +1.00	153.60	151.40	153.20	15,120
26 Jan 18	150.80000 +1.00	151.60	150.40	151.00	7,155
25 Jan 18	149.80000 -1.40	151.80	149.20	150.60	11,693
24 Jan 18	151.20000 -2.40	154.00	151.20	153.40	13,360
23 Jan 18	153.60001 +3.40	153.60	151.40	151.60	25,284
22 Jan 18	150.20000 +2.40	150.20	147.20	148.40	21,396
19 Jan 18	147.80000 +2.20	148.80	146.40	147.00	26,536
18 Jan 18	145.60001 +1.20	146.40	144.60	146.00	23,549
17 Jan 18	144.39999 -3.20	147.00	143.60	146.40	22,367
16 Jan 18	147.60001 -0.60	149.40	146.60	149.40	28,918
15 Jan 18	148.20000 -0.40	149.60	148.00	148.60	34,346
12 Jan 18	148.60001 -7.00	156.20	145.20	156.20	93,664
11 Jan 18	155.60001 -1.20	158.20	155.60	157.60	7,668
10 Jan 18	156.80000 -0.60	157.40	154.60	157.20	7,208
09 Jan 18	157.39999 +0.20	158.40	156.80	158.00	9,376
08 Jan 18	157.20000 +3.00	158.00	155.40	156.00	21,189
05 Jan 18	154.20000 +1.40	154.40	153.00	154.00	6,345
04 Jan 18	152.80000 +0.00	154.00	152.60	153.20	9,341
03 Jan 18	152.80000 +3.40	152.80	150.80	150.80	10,828
02 Jan 18	149.39999 +0.60	149.60	146.00	147.20	9,205
29 Dec 17	148.80000 -0.75	149.35	148.15	149.35	5,691
28 Dec 17	149.55000 +0.10	149.75	148.20	149.40	6,520
27 Dec 17	149.45000 +0.10	149.80	147.80	148.80	16,204
22 Dec 17	149.35001 -0.70	150.20	148.75	149.50	7,484
21 Dec 17	150.05000 +0.55	150.35	149.00	149.60	7,261
20 Dec 17	149.50000 -2.10	152.55	149.40	152.55	7,768
19 Dec 17	151.60001 -0.80	153.80	150.95	153.45	12,669
18 Dec 17	152.39999 -0.60	153.95	152.35	153.30	9,774
15 Dec 17	153.00000 +0.20	153.00	151.20	151.85	10,851
14 Dec 17	152.80000 +1.00	153.05	150.60	151.60	12,081
13 Dec 17	151.80000 -0.35	152.20	150.25	150.90	6,730
12 Dec 17	152.14999 +0.20	152.60	151.10	152.00	6,895
11 Dec 17	151.95000 -0.75	152.80	151.75	152.40	8,309
08 Dec 17	152.70000 +1.30	154.90	152.70	153.50	22,848
07 Dec 17	151.39999 +2.55	151.55	149.20	150.45	14,245
06 Dec 17	148.85001 +1.10	149.25	144.80	146.50	22,257
05 Dec 17	147.75000 +2.85	148.25	143.15	145.00	16,699
04 Dec 17	144.89999 -1.10	149.20	144.10	148.90	15,859
01 Dec 17	146.00000 -2.30	149.85	146.00	149.85	21,864
30 Nov 17	148.30000 +0.60	149.50	147.20	147.80	20,216
29 Nov 17	147.70000 -6.80	154.45	146.90	154.45	26,805
28 Nov 17	154.50000 +1.70	155.00	153.20	153.20	10,580
27 Nov 17	152.80000 -0.10	153.85	152.35	153.60	8,804
24 Nov 17	152.89999 +0.15	153.55	151.25	153.55	7,239
23 Nov 17	152.75000 -0.55	153.85	152.30	153.20	6,002
22 Nov 17	153.30000 -1.15	155.10	153.30	154.15	8,683
21 Nov 17	154.45000 +2.20	154.60	152.05	152.25	7,566
20 Nov 17	152.25000 -0.30	152.70	151.55	152.35	7,129
17 Nov 17	152.55000 +0.05	153.00	151.90	152.50	5,997
16 Nov 17	152.50000 +1.25	152.60	151.65	152.00	9,098
15 Nov 17	151.25000 -0.40	151.35	148.55	150.40	16,581
14 Nov 17	151.64999 -1.50	153.35	150.80	153.25	12,275
13 Nov 17	153.14999 +0.35	153.60	152.05	153.60	9,613
10 Nov 17	152.80000 -0.45	154.75	152.65	154.05	8,847
09 Nov 17	153.25000 -2.10	155.80	152.45	155.80	14,363
08 Nov 17	155.35001 +0.20	156.00	154.40	156.00	6,422
07 Nov 17	155.14999 +0.55	156.45	154.80	155.95	19,918
06 Nov 17	154.60001 +1.10	155.20	153.80	154.40	14,597
03 Nov 17	153.50000 +0.35	154.60	152.00	154.60	22,384
02 Nov 17	153.14999 -2.80	156.50	152.00	154.75	51,221
01 Nov 17	155.95000 +1.50	157.40	155.50	155.75	36,351
30 Oct 17	154.45000 +1.75	155.45	152.75	153.70	34,767
27 Oct 17	152.70000 +6.55	152.70	148.65	149.30	26,429
26 Oct 17	146.14999 +2.10	147.00	144.35	144.55	9,310
25 Oct 17	144.05000 -3.10	146.90	143.00	146.20	7,065
24 Oct 17	147.14999 -0.25	147.15	145.85	146.20	11,989
23 Oct 17	147.39999 -1.20	149.80	147.35	149.25	12,607
20 Oct 17	148.60001 +1.30	149.35	147.10	147.10	6,166
19 Oct 17	147.30000 -2.20	149.40	145.75	149.40	12,253
18 Oct 17	149.50000 +0.25	150.90	149.30	149.95	9,788
17 Oct 17	149.25000 +1.70	149.75	147.85	148.25	7,208
16 Oct 17	147.55000 +0.55	148.20	147.40	148.00	8,202
13 Oct 17	147.00000 +0.60	147.15	145.60	146.25	5,713
12 Oct 17	146.39999 +1.25	146.50	145.35	146.25	6,929
11 Oct 17	145.14999 -0.25	146.10	144.65	145.25	6,956
10 Oct 17	145.39999 -2.90	147.20	145.00	147.10	7,624
09 Oct 17	148.30000 +2.75	148.40	146.55	146.75	9,912
06 Oct 17	145.55000 +1.15	146.45	144.95	146.10	12,341
05 Oct 17	144.39999 -0.60	144.70	143.05	143.85	6,355
04 Oct 17	145.00000 +0.20	145.25	143.95	144.80	8,290
02 Oct 17	144.80000 +0.35	146.00	144.75	145.60	8,501
29 Sep 17	144.45000 +1.45	144.70	142.75	143.40	5,010
28 Sep 17	143.00000 +1.40	143.45	141.95	142.90	14,769
27 Sep 17	141.60001 +3.05	142.45	139.75	140.35	15,491
26 Sep 17	138.55000 +0.05	140.20	138.05	138.45	17,187
25 Sep 17	138.50000 -4.05	143.65	138.15	143.25	23,728
22 Sep 17	142.55000 -1.45	143.40	142.25	143.15	4,020
21 Sep 17	144.00000 +0.85	144.90	142.70	143.70	5,868
20 Sep 17	143.14999 -0.25	144.10	142.40	144.00	4,081
19 Sep 17	143.39999 +0.00	143.40	142.10	142.50	10,165
18 Sep 17	143.39999 -0.05	144.55	143.20	144.45	5,981
15 Sep 17	143.45000 -0.95	143.85	142.35	143.45	8,103
14 Sep 17	144.39999 -0.75	145.65	143.50	145.30	5,748
13 Sep 17	145.14999 +0.55	145.20	143.95	144.60	6,687
12 Sep 17	144.60001 +0.15	145.70	144.20	145.30	6,540
11 Sep 17	144.45000 +1.05	145.05	143.10	143.35	13,536
08 Sep 17	143.39999 +0.50	144.00	143.00	143.50	4,506
07 Sep 17	142.89999 +0.40	144.95	141.85	144.10	7,006
06 Sep 17	142.50000 -1.00	144.00	142.05	143.20	6,656
05 Sep 17	143.50000 -0.40	144.75	143.50	144.25	6,337
04 Sep 17	143.89999 -1.40	144.05	143.20	143.80	5,757
01 Sep 17	145.30000 +1.40	145.50	143.15	145.00	8,496
31 Aug 17	143.89999 +2.50	144.45	143.10	143.10	9,963
30 Aug 17	141.39999 +2.15	141.65	140.55	141.15	7,433
29 Aug 17	139.25000 -0.75	139.70	136.55	138.75	25,656
28 Aug 17	140.00000 -0.15	140.30	137.60	139.90	21,021
25 Aug 17	140.14999 -1.15	142.75	140.15	142.75	4,347
24 Aug 17	141.30000 -1.60	143.70	141.30	143.30	6,452
23 Aug 17	142.89999 -0.80	144.70	142.55	144.40	4,949
22 Aug 17	143.70000 +2.15	143.70	142.50	142.80	14,964
21 Aug 17	141.55000 -1.90	142.70	140.55	142.70	10,443
18 Aug 17	143.45000 -0.35	143.45	141.60	142.45	8,483
17 Aug 17	143.80000 -1.55	145.60	143.50	144.90	8,619
16 Aug 17	145.35001 -0.35	146.95	145.10	146.30	8,209
15 Aug 17	145.70000 +0.95	146.70	145.30	145.60	12,882
14 Aug 17	144.75000 +2.70	145.05	142.70	143.40	11,005
11 Aug 17	142.05000 -1.15	143.05	141.15	141.70	36,122
10 Aug 17	143.20000 -2.30	145.65	143.00	145.30	9,961
09 Aug 17	145.50000 -0.85	145.90	144.20	145.40	13,279
08 Aug 17	146.35001 +0.60	146.40	145.15	145.80	11,679
07 Aug 17	145.75000 +1.20	145.75	143.65	144.75	17,026
04 Aug 17	144.55000 +2.25	144.60	142.15	142.25	14,551
03 Aug 17	142.30000 +0.75	143.35	141.90	142.55	25,974
02 Aug 17	141.55000 -2.30	144.70	140.80	144.70	29,603
01 Aug 17	143.85001 -0.50	144.70	143.20	143.95	26,804
31 Jul 17	144.35001 -2.30	147.35	143.50	146.75	28,150
28 Jul 17	146.64999 -2.90	146.95	144.15	144.85	30,750
27 Jul 17	149.55000 +8.30	153.20	145.75	145.85	75,772
26 Jul 17	141.25000 +0.05	142.75	141.25	142.40	10,851
25 Jul 17	141.20000 -0.50	142.40	140.20	142.10	15,245
24 Jul 17	141.70000 +0.65	142.35	140.50	141.10	8,078
21 Jul 17	141.05000 +0.50	141.85	140.50	141.40	10,856
20 Jul 17	140.55000 -2.75	143.70	139.90	142.95	12,376
19 Jul 17	143.30000 +3.65	143.50	141.30	141.50	14,036
18 Jul 17	139.64999 +0.60	139.65	137.85	139.10	12,651
17 Jul 17	139.05000 -0.65	140.20	138.60	139.80	6,393
14 Jul 17	139.70000 -0.15	140.40	139.15	139.80	7,557
13 Jul 17	139.85001 +1.55	140.10	138.40	138.40	37,454
12 Jul 17	138.30000 +3.85	138.40	135.35	135.50	12,717
11 Jul 17	134.45000 -0.10	135.40	134.10	135.15	12,016
10 Jul 17	134.55000 +1.80	134.85	133.00	133.30	10,895
07 Jul 17	132.75000 +1.70	132.75	129.80	130.80	5,693
06 Jul 17	131.05000 -1.10	132.70	129.90	132.70	9,462
05 Jul 17	132.14999 +0.80	132.30	130.20	130.55	9,277
04 Jul 17	131.35001 +0.40	131.75	130.05	130.10	7,208
03 Jul 17	130.95000 -1.60	134.35	130.50	132.90	6,812
30 Jun 17	132.55000 +1.10	133.50	131.20	132.00	20,099
29 Jun 17	131.45000 -1.65	134.85	131.30	134.85	11,584
28 Jun 17	133.10001 -2.05	134.25	131.10	132.35	31,412
27 Jun 17	135.14999 -1.90	137.35	134.90	137.35	8,412
26 Jun 17	137.05000 -0.65	139.55	137.05	138.65	17,407
23 Jun 17	137.70000 -0.30	137.90	136.85	137.90	6,324
22 Jun 17	138.00000 +0.55	138.60	137.20	137.60	4,376
21 Jun 17	137.45000 +0.00	137.45	135.75	136.50	7,882
20 Jun 17	137.45000 +0.80	138.15	136.85	136.95	8,413
19 Jun 17	136.64999 +2.45	137.45	135.00	135.00	10,385
16 Jun 17	134.20000 +1.40	134.90	133.20	134.75	8,910
15 Jun 17	132.80000 -1.95	134.00	131.50	134.00	16,798
14 Jun 17	134.75000 +1.05	135.15	133.85	134.60	9,699
13 Jun 17	133.70000 +0.70	134.55	132.65	133.00	16,905
12 Jun 17	133.00000 -5.10	133.70	129.00	133.70	46,778
09 Jun 17	138.10001 +0.90	139.10	137.90	138.00	11,784
08 Jun 17	137.20000 +1.15	137.55	136.30	136.30	6,539
07 Jun 17	136.05000 -0.40	136.85	135.35	136.15	4,776
06 Jun 17	136.45000 +1.30	137.05	135.90	136.50	6,754
02 Jun 17	135.14999 +0.15	135.90	134.30	135.90	7,984
01 Jun 17	135.00000 -0.05	135.70	134.00	135.25	9,915
31 May 17	135.05000 -1.20	136.60	134.75	136.60	9,678
30 May 17	136.25000 +0.00	137.00	135.60	136.95	9,324
29 May 17	136.25000 +0.95	136.80	136.10	136.70	8,854
26 May 17	135.30000 +0.40	136.25	134.65	135.90	10,373
25 May 17	134.89999 +1.30	134.90	133.75	134.40	6,611
24 May 17	133.60001 +1.95	134.10	132.10	132.65	10,262
23 May 17	131.64999 -0.10	133.10	131.40	132.15	10,081
22 May 17	131.75000 -0.90	133.00	131.30	132.90	19,114
19 May 17	132.64999 +0.50	133.95	132.50	133.50	31,999
18 May 17	132.14999 +0.45	132.50	128.70	130.20	56,934
17 May 17	131.70000 -3.45	134.40	131.45	133.95	29,692
16 May 17	135.14999 -1.75	137.20	134.60	136.90	25,461
15 May 17	136.89999 -0.35	138.20	136.65	137.85	13,139
12 May 17	137.25000 -0.65	138.40	137.10	138.30	12,028
11 May 17	137.89999 -0.40	139.45	137.55	139.10	15,366
10 May 17	138.30000 -0.45	138.80	137.35	138.30	10,148
09 May 17	138.75000 +1.20	140.05	138.25	138.50	17,282
08 May 17	137.55000 +1.05	138.40	136.65	137.15	15,585
05 May 17	136.50000 -1.90	138.50	136.40	137.60	17,270
04 May 17	138.39999 -0.90	138.85	136.05	136.90	53,805
03 May 17	139.30000 -0.90	140.50	138.85	140.30	17,488
02 May 17	140.20000 +2.60	140.75	139.25	140.35	27,441
28 Apr 17	137.60001 +2.25	137.95	136.55	137.90	16,582
27 Apr 17	135.35001 +0.40	135.40	134.25	134.65	11,042
26 Apr 17	134.95000 +1.00	135.65	133.60	134.30	7,233
25 Apr 17	133.95000 +0.70	134.40	133.40	134.10	6,969
24 Apr 17	133.25000 -1.25	134.45	132.85	134.30	16,817
21 Apr 17	134.50000 +1.15	134.70	134.10	134.10	6,038
20 Apr 17	133.35001 -0.15	133.50	132.45	132.55	15,038
19 Apr 17	133.50000 +1.25	133.50	131.25	131.80	6,684
18 Apr 17	132.25000 +0.40	133.10	131.60	133.10	8,929
13 Apr 17	131.85001 +0.15	132.30	130.15	131.30	4,267
12 Apr 17	131.70000 +0.35	132.35	131.50	131.50	5,228
11 Apr 17	131.35001 -1.85	133.50	130.70	132.85	6,469
10 Apr 17	133.20000 +0.00	133.95	132.90	133.30	11,373
07 Apr 17	133.20000 -0.05	133.20	131.85	132.05	13,056
06 Apr 17	133.25000 -0.60	133.55	132.40	132.75	9,316
05 Apr 17	133.85001 +1.20	134.00	132.65	132.95	8,063
04 Apr 17	132.64999 +0.10	133.75	132.60	133.35	9,620
03 Apr 17	132.55000 -0.65	133.55	132.25	133.50	11,394
31 Mar 17	133.20000 +0.25	133.55	132.75	133.25	4,197
30 Mar 17	132.95000 +0.95	133.10	132.00	132.55	7,982
29 Mar 17	132.00000 +2.35	132.10	131.50	131.70	10,443
28 Mar 17	129.64999 +0.80	129.90	128.85	129.65	4,329
27 Mar 17	128.85001 -1.50	128.85	127.35	128.00	12,895
24 Mar 17	130.35001 +0.55	130.50	129.20	129.95	6,098
23 Mar 17	129.80000 +0.85	130.00	128.95	129.55	4,681
22 Mar 17	128.95000 -0.40	128.95	127.25	127.80	23,972
21 Mar 17	129.35001 -0.75	131.50	129.20	129.95	13,310
20 Mar 17	130.10001 -0.10	130.90	129.60	130.00	6,740
17 Mar 17	130.20000 -0.20	130.85	129.85	130.35	4,430
16 Mar 17	130.39999 -0.75	131.50	130.25	131.20	7,188
15 Mar 17	131.14999 +0.90	131.55	130.55	131.45	8,287
14 Mar 17	130.25000 -0.40	131.20	130.25	131.15	5,494
13 Mar 17	130.64999 +0.65	130.70	129.70	129.95	7,670
10 Mar 17	130.00000 -0.75	131.25	130.00	131.10	10,594
09 Mar 17	130.75000 +0.25	130.90	129.60	130.70	10,126
08 Mar 17	130.50000 +0.75	130.75	129.55	130.15	10,968
07 Mar 17	129.75000 +0.10	131.00	129.70	129.90	5,979
06 Mar 17	129.64999 +0.30	129.75	128.40	129.35	8,779
03 Mar 17	129.35001 -0.55	130.25	129.00	129.80	9,763
02 Mar 17	129.89999 +0.45	131.00	129.45	130.30	13,168
01 Mar 17	129.45000 +1.10	130.20	128.80	129.20	14,242
28 Feb 17	128.35001 -0.70	129.00	127.90	128.75	8,056
27 Feb 17	129.05000 +1.15	129.05	127.40	128.40	7,957
24 Feb 17	127.90000 +0.70	128.25	126.05	127.75	17,519
23 Feb 17	127.20000 -2.40	129.45	126.90	129.35	15,227
22 Feb 17	129.60001 +3.25	129.60	126.90	127.45	19,566
21 Feb 17	126.35000 -0.60	127.45	126.35	126.95	10,415
20 Feb 17	126.95000 +1.35	126.95	125.35	126.30	9,282
17 Feb 17	125.60000 +0.70	125.80	124.90	125.70	5,928
16 Feb 17	124.90000 -0.95	125.90	124.70	125.90	7,049
15 Feb 17	125.85000 +0.05	127.25	125.45	126.95	12,063
14 Feb 17	125.80000 -0.55	126.85	125.65	126.60	14,325
13 Feb 17	126.35000 -0.30	126.80	126.10	126.70	9,182
10 Feb 17	126.65000 +0.85	126.90	125.55	126.20	10,762
09 Feb 17	125.80000 +0.55	126.20	124.85	126.00	15,174
08 Feb 17	125.25000 +1.90	125.55	123.70	124.10	35,086
07 Feb 17	123.35000 +0.65	124.50	123.05	123.45	15,506
06 Feb 17	122.70000 +0.50	122.70	121.50	122.10	23,619
03 Feb 17	122.20000 -0.95	123.25	121.05	121.20	20,942
02 Feb 17	123.15000 +1.25	125.15	121.00	123.95	48,838
01 Feb 17	121.90000 +1.30	123.00	121.55	122.20	22,527
31 Jan 17	120.60000 -1.00	122.40	120.45	121.80	14,577
30 Jan 17	121.60000 -2.10	124.15	121.40	123.60	24,633
27 Jan 17	123.70000 -0.95	124.60	122.40	124.20	18,082
26 Jan 17	124.65000 +2.15	124.65	122.65	123.00	14,068
25 Jan 17	122.50000 +3.20	122.50	120.60	120.70	18,006
24 Jan 17	119.30000 +0.15	120.40	119.30	120.35	5,154
23 Jan 17	119.15000 -0.55	119.50	117.20	118.10	15,571
20 Jan 17	119.70000 -0.30	120.55	119.30	120.00	6,630
19 Jan 17	120.00000 +1.40	121.15	120.00	120.00	18,871
18 Jan 17	118.60000 -0.55	120.20	118.60	119.70	6,530
17 Jan 17	119.15000 -1.70	120.50	118.90	120.50	12,293
16 Jan 17	120.85000 -0.70	121.50	120.70	121.00	8,258
13 Jan 17	121.55000 +3.65	121.55	119.00	119.25	20,766
12 Jan 17	117.90000 -0.95	118.50	116.40	118.50	17,361
11 Jan 17	118.85000 +0.70	119.55	117.55	117.55	8,766
10 Jan 17	118.15000 +1.15	118.50	117.40	118.05	9,790
09 Jan 17	117.00000 +0.65	118.05	116.95	117.65	14,481
06 Jan 17	116.35000 +4.25	116.50	113.45	114.00	28,104
05 Jan 17	112.10000 -0.25	113.30	112.10	112.60	8,901
04 Jan 17	112.35000 -0.10	112.85	111.95	112.30	10,843
03 Jan 17	112.45000 +1.20	113.85	111.15	111.45	16,296
02 Jan 17	111.25000 +0.60	111.45	109.20	109.65	10,253
30 Dec 16	110.65000 -0.55	111.20	110.25	111.20	7,343
29 Dec 16	111.20000 -1.60	112.35	111.20	111.90	9,675
28 Dec 16	112.80000 -0.55	113.75	111.95	112.70	9,476
27 Dec 16	113.35000 +1.60	113.45	111.85	112.00	10,290
23 Dec 16	111.75000 -1.25	112.75	111.10	112.75	6,851
22 Dec 16	113.00000 -0.75	114.05	112.40	114.00	10,182
21 Dec 16	113.75000 -1.45	114.65	113.50	114.65	10,824
20 Dec 16	115.20000 +1.10	115.30	114.10	114.65	15,662
19 Dec 16	114.10000 +0.20	115.35	113.70	114.85	7,734
16 Dec 16	113.90000 -2.15	116.50	113.90	115.80	8,356
15 Dec 16	116.05000 +2.80	116.25	114.25	114.95	15,845
14 Dec 16	113.25000 -0.05	114.00	112.60	113.00	11,194
13 Dec 16	113.30000 +1.70	113.30	110.15	111.00	10,242
12 Dec 16	111.60000 -1.65	113.30	111.40	113.20	13,453
09 Dec 16	113.25000 +1.15	113.50	111.80	112.25	11,238
08 Dec 16	112.10000 +3.50	112.50	108.70	109.80	17,777
07 Dec 16	108.60000 -0.15	109.90	108.55	109.40	10,402
06 Dec 16	108.75000 -0.30	109.70	108.50	109.35	8,844
05 Dec 16	109.05000 -0.05	109.55	107.55	109.30	13,622
02 Dec 16	109.10000 +0.95	109.20	107.10	107.85	18,659
01 Dec 16	108.15000 -5.60	111.85	107.60	111.70	23,666
30 Nov 16	113.75000 -0.75	114.20	112.85	113.90	12,889
29 Nov 16	114.50000 +0.40	114.65	113.65	114.00	6,443
28 Nov 16	114.10000 +0.70	114.90	112.30	112.95	12,026
25 Nov 16	113.40000 -0.75	114.50	113.20	114.45	9,220
24 Nov 16	114.15000 +0.30	115.00	114.10	115.00	9,327
23 Nov 16	113.85000 -0.65	115.05	113.80	114.30	12,642
22 Nov 16	114.50000 +0.75	115.60	114.10	115.25	18,571
21 Nov 16	113.75000 +3.10	113.75	110.95	111.65	19,826
18 Nov 16	110.65000 +0.70	112.15	110.50	111.40	17,730
17 Nov 16	109.95000 +0.30	109.95	108.20	109.00	9,807
16 Nov 16	109.65000 +0.45	109.85	105.65	109.60	23,414
15 Nov 16	109.20000 +2.35	110.30	106.40	107.30	32,925
14 Nov 16	106.85000 -2.70	111.50	105.95	111.15	35,287
11 Nov 16	109.55000 +1.10	110.70	108.90	110.60	26,405
10 Nov 16	108.45000 -3.85	114.75	106.00	113.80	59,288
09 Nov 16	112.30000 +1.30	112.70	106.60	107.50	94,405
08 Nov 16	111.00000 +0.10	111.00	109.70	110.30	38,119
07 Nov 16	110.90000 +1.85	111.45	110.00	111.30	27,367
04 Nov 16	109.05000 +1.05	109.70	107.10	108.25	38,770
03 Nov 16	108.00000 -7.00	111.05	105.65	106.60	108,251
02 Nov 16	115.00000 -2.65	117.65	114.95	116.90	26,758
01 Nov 16	117.65000 -2.45	120.15	117.50	120.10	21,474
31 Oct 16	120.10000 -0.80	120.90	119.60	120.45	11,518
28 Oct 16	120.90000 +1.60	121.00	118.15	119.05	21,271
27 Oct 16	119.30000 -1.75	121.00	119.00	120.30	15,834
26 Oct 16	121.05000 -1.05	121.50	120.20	121.50	11,859
25 Oct 16	122.10000 -0.35	123.40	121.85	123.00	26,928
24 Oct 16	122.45000 +2.70	122.95	121.50	122.25	21,558
21 Oct 16	119.75000 +0.75	120.10	119.05	119.65	12,257
20 Oct 16	119.00000 +0.50	119.35	117.60	118.75	14,346
19 Oct 16	118.50000 +1.40	118.85	116.90	117.25	6,772
18 Oct 16	117.10000 +0.60	117.40	116.45	116.65	13,798
17 Oct 16	116.50000 -0.25	116.70	115.75	116.40	15,455
14 Oct 16	116.75000 +1.30	117.10	115.85	116.15	12,880
13 Oct 16	115.45000 -1.80	116.75	114.90	116.50	13,131
12 Oct 16	117.25000 +0.75	117.35	116.60	116.95	10,375
11 Oct 16	116.50000 -0.30	117.95	116.40	117.20	21,097
10 Oct 16	116.80000 +1.45	116.95	115.40	115.75	10,339
07 Oct 16	115.35000 +0.25	116.10	115.00	115.80	11,190
06 Oct 16	115.10000 +0.95	115.20	114.60	114.95	7,840
05 Oct 16	114.15000 -0.75	115.00	114.05	114.45	15,536
04 Oct 16	114.90000 +0.80	115.85	114.65	115.45	12,765
30 Sep 16	114.10000 +0.00	114.95	113.80	114.40	8,007
29 Sep 16	114.10000 -0.60	115.50	114.10	115.50	3,733
28 Sep 16	114.70000 +0.15	115.65	114.45	115.50	7,072
27 Sep 16	114.55000 +1.75	114.55	112.70	114.00	11,535
26 Sep 16	112.80000 -1.45	114.00	112.75	114.00	10,730
23 Sep 16	114.25000 -1.65	115.25	112.60	115.25	24,166
22 Sep 16	115.90000 +0.40	116.25	115.60	115.85	8,096
21 Sep 16	115.50000 +0.65	116.10	115.50	116.00	6,322
20 Sep 16	114.85000 -0.85	116.15	114.85	115.30	5,488
19 Sep 16	115.70000 +0.50	116.60	115.15	116.00	8,360
16 Sep 16	115.20000 +0.60	115.65	113.85	114.40	8,598
15 Sep 16	114.60000 +1.30	114.80	113.50	113.85	10,196
14 Sep 16	113.30000 +0.50	114.40	113.10	113.85	8,830
13 Sep 16	112.80000 -1.15	114.80	112.80	114.55	11,398
12 Sep 16	113.95000 -0.70	114.00	111.60	112.30	15,067
09 Sep 16	114.65000 -1.15	115.90	114.40	115.85	9,677
08 Sep 16	115.80000 -0.55	116.70	115.05	116.70	14,238
07 Sep 16	116.35000 +2.15	117.15	115.45	115.50	13,907
06 Sep 16	114.20000 +0.60	114.30	113.25	113.85	7,715
05 Sep 16	113.60000 +0.20	113.85	112.80	113.40	9,546
02 Sep 16	113.40000 +0.75	113.50	112.45	113.05	5,945
01 Sep 16	112.65000 -0.25	113.85	112.25	113.65	10,422
31 Aug 16	112.90000 +0.60	113.35	112.30	112.85	5,588
30 Aug 16	112.30000 -0.15	113.70	112.30	113.50	20,665
29 Aug 16	112.45000 +1.40	112.70	111.10	111.95	8,982
26 Aug 16	111.05000 +1.05	111.10	109.35	109.60	7,579
25 Aug 16	110.00000 -0.20	110.20	109.10	109.85	4,923
24 Aug 16	110.20000 +0.00	110.70	109.90	110.20	2,261
23 Aug 16	110.20000 +0.45	110.20	109.55	109.95	7,127
22 Aug 16	109.75000 +0.15	110.35	108.80	109.65	13,672
19 Aug 16	109.60000 +0.60	109.65	108.95	109.40	4,936
18 Aug 16	109.00000 -0.30	110.40	109.00	110.00	4,880
17 Aug 16	109.30000 -0.20	110.00	108.95	110.00	5,539
16 Aug 16	109.50000 -1.30	110.35	109.10	110.35	16,955
15 Aug 16	110.80000 -0.90	112.45	110.60	112.35	8,439
12 Aug 16	111.70000 -0.30	112.50	110.90	112.00	10,378
11 Aug 16	112.00000 +0.25	112.75	111.55	112.25	8,985
10 Aug 16	111.75000 -1.65	112.80	111.75	112.20	11,538
09 Aug 16	113.40000 +0.75	113.50	112.80	113.00	7,941
08 Aug 16	112.65000 -0.55	113.65	112.45	113.30	14,184
05 Aug 16	113.20000 +1.65	113.50	111.75	112.25	14,962
04 Aug 16	111.55000 +1.95	111.55	110.00	110.15	7,777
03 Aug 16	109.60000 +0.25	110.70	109.15	109.95	11,189
02 Aug 16	109.35000 -1.90	111.55	108.90	111.55	10,663
01 Aug 16	111.25000 -0.95	111.70	110.00	111.65	19,236
29 Jul 16	112.20000 -0.80	113.35	110.40	113.20	26,774
28 Jul 16	113.00000 +1.95	117.95	113.00	116.85	83,919
27 Jul 16	111.05000 +0.65	111.90	110.50	111.25	41,122
26 Jul 16	110.40000 +0.00	111.35	110.00	110.90	21,668
25 Jul 16	110.40000 +0.30	110.95	109.80	110.45	19,027
22 Jul 16	110.10000 +0.10	110.25	108.25	109.60	11,743
21 Jul 16	110.00000 -0.60	111.05	109.65	110.95	12,649
20 Jul 16	110.60000 +1.00	110.60	109.55	109.90	15,380
19 Jul 16	109.60000 +2.75	109.70	107.25	107.25	15,849
18 Jul 16	106.85000 +1.35	106.90	105.35	105.35	9,497
15 Jul 16	105.50000 +0.25	106.85	105.10	105.45	4,287
14 Jul 16	105.25000 -0.30	106.05	105.10	106.00	5,763
13 Jul 16	105.55000 -1.25	106.85	105.15	106.40	7,575
12 Jul 16	106.80000 -0.30	107.05	106.10	106.55	5,787
11 Jul 16	107.10000 +1.30	107.20	106.25	106.50	11,306
08 Jul 16	105.80000 +1.10	105.90	104.15	105.00	8,236
07 Jul 16	104.70000 +0.25	105.90	104.55	105.10	7,930
06 Jul 16	104.45000 +2.05	104.50	102.15	103.10	6,134
05 Jul 16	102.40000 -0.65	102.85	101.55	102.85	7,733
04 Jul 16	103.05000 +0.15	103.40	102.80	103.30	7,680
01 Jul 16	102.90000 +0.10	103.45	102.45	103.40	3,141
30 Jun 16	102.80000 +0.50	103.80	102.50	103.10	5,666
29 Jun 16	102.30000 +1.00	102.85	101.85	102.45	4,525
28 Jun 16	101.30000 +1.62	101.65	99.06	99.20	9,204
27 Jun 16	99.68000 -2.32	102.00	99.50	101.55	11,824
24 Jun 16	102.00000 +0.95	102.45	97.05	98.00	37,859
23 Jun 16	101.05000 -0.55	101.35	99.95	100.80	7,306
22 Jun 16	101.60000 +0.10	102.00	100.65	101.35	6,146
21 Jun 16	101.50000 +0.10	102.45	100.00	100.45	8,427
20 Jun 16	101.40000 +0.90	101.40	99.54	101.20	39,514
17 Jun 16	100.50000 -1.05	101.90	99.51	101.60	8,079
16 Jun 16	101.55000 -0.15	102.20	100.60	100.60	3,857
15 Jun 16	101.70000 +0.25	102.90	101.70	102.20	4,182
14 Jun 16	101.45000 +0.45	102.50	100.80	100.85	10,426
13 Jun 16	101.00000 -3.45	103.50	101.00	102.25	28,011
10 Jun 16	104.45000 -0.35	104.95	104.05	104.80	7,665
09 Jun 16	104.80000 +0.90	104.85	103.50	103.90	6,949
08 Jun 16	103.90000 -0.30	104.15	102.85	103.75	4,629
07 Jun 16	104.20000 -0.80	105.10	103.70	104.95	4,951
06 Jun 16	105.00000 +0.65	105.00	104.40	104.80	3,638
03 Jun 16	104.35000 -1.90	106.90	102.00	106.90	7,711
02 Jun 16	106.25000 +0.05	107.00	105.65	106.20	4,448
01 Jun 16	106.20000 -0.30	107.05	105.55	107.05	7,731
31 May 16	106.50000 -0.90	107.90	106.30	107.80	4,814
30 May 16	107.40000 -0.10	108.15	107.35	107.95	11,288
27 May 16	107.50000 +0.50	107.50	106.60	107.00	6,607
26 May 16	107.00000 +1.20	107.00	105.20	105.85	5,679
25 May 16	105.80000 +0.80	106.35	105.45	106.10	5,200
24 May 16	105.00000 +1.15	105.10	103.10	103.50	4,136
23 May 16	103.85000 -1.05	105.25	103.80	104.65	5,056
20 May 16	104.90000 +1.10	104.90	104.25	104.45	2,180
19 May 16	103.80000 -0.85	105.20	103.40	104.60	5,161
18 May 16	104.65000 +0.55	104.65	103.65	103.80	4,215
17 May 16	104.10000 -2.60	105.35	103.95	105.20	9,481
13 May 16	106.70000 +1.90	106.70	105.20	105.50	6,859
12 May 16	104.80000 -0.30	105.60	104.45	104.95	9,258
11 May 16	105.10000 -0.30	105.95	104.85	105.65	6,894
10 May 16	105.40000 +0.60	105.60	104.60	105.40	9,095
09 May 16	104.80000 +0.95	105.95	104.35	104.80	18,426
06 May 16	103.85000 +0.00	103.85	102.50	103.05	5,322
05 May 16	103.85000 +1.40	104.10	103.20	103.20	6,225
04 May 16	102.45000 -0.05	102.95	101.30	102.30	9,341
03 May 16	102.50000 +0.65	102.50	101.25	102.30	6,994
02 May 16	101.85000 +0.35	103.20	101.65	103.20	12,684
29 Apr 16	101.50000 -3.75	103.65	101.35	103.10	31,423
28 Apr 16	105.25000 +10.01	107.20	103.50	103.90	66,285
27 Apr 16	95.24000 -1.71	95.80	93.66	95.80	44,755
26 Apr 16	96.95000 -0.49	98.36	96.77	98.15	11,370
25 Apr 16	97.44000 +0.36	98.45	97.00	98.45	6,546
22 Apr 16	97.08000 -3.57	99.87	96.71	99.10	9,851
21 Apr 16	100.65000 +1.29	100.95	98.65	99.75	8,931
20 Apr 16	99.36000 +2.52	99.85	98.33	98.84	17,198
19 Apr 16	96.84000 -0.42	98.45	95.91	97.74	9,113
18 Apr 16	97.26000 -0.14	97.64	96.04	96.50	9,813
15 Apr 16	97.40000 -1.21	98.97	96.75	98.80	6,438
14 Apr 16	98.61000 -0.13	99.21	97.53	98.35	7,815
13 Apr 16	98.74000 +1.27	99.84	98.00	98.00	11,844
12 Apr 16	97.47000 +1.09	97.64	94.51	95.80	9,357
11 Apr 16	96.38000 -1.17	97.86	95.32	97.09	12,670
08 Apr 16	97.55000 -2.23	101.30	97.55	101.00	8,865
07 Apr 16	99.78000 +0.36	101.05	99.02	99.54	6,623
06 Apr 16	99.42000 +0.11	99.85	98.87	99.41	5,012
05 Apr 16	99.31000 +1.22	99.92	98.15	98.55	13,278
04 Apr 16	98.09000 -3.41	102.45	98.09	102.00	12,016
01 Apr 16	101.50000 +0.75	101.80	99.09	100.00	17,364
31 Mar 16	100.75000 -0.70	101.40	100.00	101.20	7,224
30 Mar 16	101.45000 -1.20	103.45	101.35	103.00	14,901
29 Mar 16	102.65000 +2.20	102.75	101.25	102.10	7,894
24 Mar 16	100.45000 -0.55	100.85	99.40	100.80	12,350
23 Mar 16	101.00000 +1.16	101.15	100.15	100.30	9,045
22 Mar 16	99.84000 +0.85	99.93	98.76	99.55	5,523
21 Mar 16	98.99000 -0.21	99.68	98.57	98.99	6,462
18 Mar 16	99.20000 +0.48	99.54	97.79	98.41	6,457
17 Mar 16	98.72000 -1.73	99.95	98.20	99.95	9,497
16 Mar 16	100.45000 +1.08	100.80	99.46	99.90	9,311
15 Mar 16	99.37000 +0.31	99.77	97.91	98.75	11,069
14 Mar 16	99.06000 +1.91	99.20	97.51	98.36	10,392
11 Mar 16	97.15000 +1.16	97.99	96.70	97.40	11,381
10 Mar 16	95.99000 -1.08	100.05	95.70	98.00	34,995
09 Mar 16	97.07000 +0.57	97.59	96.54	96.55	9,824
08 Mar 16	96.50000 -0.91	96.81	94.30	95.35	17,173
07 Mar 16	97.41000 -1.33	98.97	96.48	98.60	13,668
04 Mar 16	98.74000 -0.72	101.00	98.37	100.05	18,133
03 Mar 16	99.46000 -1.49	101.70	99.33	101.40	14,300
02 Mar 16	100.95000 +0.30	102.15	100.80	101.60	17,570
01 Mar 16	100.65000 +0.86	100.90	98.43	98.95	19,086
29 Feb 16	99.79000 +0.95	99.97	97.05	97.70	12,441
26 Feb 16	98.84000 +1.59	99.64	98.29	98.66	12,165
25 Feb 16	97.25000 +3.49	97.60	95.98	96.75	14,070
24 Feb 16	93.76000 -2.19	96.25	93.20	96.25	18,877
23 Feb 16	95.95000 -2.22	97.55	95.63	96.60	12,274
22 Feb 16	98.17000 +4.26	98.17	95.07	95.07	15,212
19 Feb 16	93.91000 +0.40	94.48	92.02	93.49	9,686
18 Feb 16	93.51000 -0.05	95.74	93.11	95.20	20,853
17 Feb 16	93.56000 +2.78	93.56	90.18	90.60	14,712
16 Feb 16	90.78000 -2.42	93.90	90.40	93.85	18,371
15 Feb 16	93.20000 +1.26	93.73	91.75	92.31	18,813
12 Feb 16	91.94000 +4.58	92.71	90.61	90.75	19,209
11 Feb 16	87.36000 -3.72	89.40	87.00	89.32	33,199
10 Feb 16	91.08000 +1.88	92.37	88.50	88.85	40,721
09 Feb 16	89.20000 +0.70	90.85	85.56	88.50	43,674
08 Feb 16	88.50000 -5.56	93.94	88.27	93.90	49,164
05 Feb 16	94.06000 -4.81	98.97	93.69	97.51	35,049
04 Feb 16	98.87000 -2.13	102.45	97.60	102.40	26,549
03 Feb 16	101.00000 -6.70	105.90	99.93	104.95	39,871
02 Feb 16	107.70000 +1.95	108.00	104.05	105.05	29,778
01 Feb 16	105.75000 +2.25	105.75	102.20	103.45	24,866
29 Jan 16	103.50000 +5.70	103.50	99.02	100.00	43,862
28 Jan 16	97.80000 +9.10	100.15	95.94	97.59	76,042
27 Jan 16	88.70000 -0.78	90.09	88.00	89.01	25,978
26 Jan 16	89.48000 -1.11	90.55	87.53	88.80	14,032
25 Jan 16	90.59000 +0.93	91.58	89.85	90.52	21,172
22 Jan 16	89.66000 +2.06	90.00	87.90	88.65	11,051
21 Jan 16	87.60000 +4.05	88.45	85.64	85.85	20,163
20 Jan 16	83.55000 -4.42	85.64	81.94	85.59	33,027
19 Jan 16	87.97000 +0.57	89.15	87.94	88.70	23,116
18 Jan 16	87.40000 +0.83	88.19	86.56	87.05	17,323
15 Jan 16	86.57000 -1.16	90.19	85.49	90.15	21,596
14 Jan 16	87.73000 -3.94	88.91	84.59	88.60	29,278
13 Jan 16	91.67000 +0.56	93.00	90.71	92.90	31,530
12 Jan 16	91.11000 +2.41	91.80	89.01	89.30	14,788
11 Jan 16	88.70000 -0.93	90.49	88.26	89.40	20,837
08 Jan 16	89.63000 -3.11	92.53	88.93	91.40	35,707
07 Jan 16	92.74000 -3.34	93.81	91.76	93.80	28,854
06 Jan 16	96.08000 +0.24	96.44	93.71	95.48	18,726
05 Jan 16	95.84000 +2.14	96.38	94.06	94.99	13,040
04 Jan 16	93.70000 -4.26	94.60	92.50	94.60	27,511
30 Dec 15	97.96000 -0.46	98.29	97.13	97.90	9,712
29 Dec 15	98.42000 +3.06	98.43	96.70	96.96	11,570
28 Dec 15	95.36000 -0.69	96.05	95.02	96.05	6,511
23 Dec 15	96.05000 +0.26	97.28	96.05	96.75	8,116
22 Dec 15	95.79000 +0.79	96.60	95.31	96.60	20,499
21 Dec 15	95.00000 -2.83	97.14	95.00	96.47	6,923
18 Dec 15	97.83000 -0.71	98.50	96.90	97.30	9,358
17 Dec 15	98.54000 +2.67	99.25	97.90	98.40	14,572
16 Dec 15	95.87000 -0.60	96.46	95.49	96.39	6,246
15 Dec 15	96.47000 +4.21	96.83	94.89	94.93	13,442
14 Dec 15	92.26000 -1.46	94.49	92.16	93.91	17,045
11 Dec 15	93.72000 -2.73	96.70	93.67	96.60	17,002
10 Dec 15	96.45000 +0.03	96.70	95.50	95.70	10,159
09 Dec 15	96.42000 -1.22	98.00	96.26	98.00	7,749
08 Dec 15	97.64000 +1.03	97.95	95.50	97.10	20,256
07 Dec 15	96.61000 -0.28	98.76	96.61	97.95	14,369
04 Dec 15	96.89000 -0.53	97.24	95.30	96.80	23,946
03 Dec 15	97.42000 -3.43	101.45	96.87	100.50	21,369
02 Dec 15	100.85000 +1.12	102.20	100.55	100.95	20,398
01 Dec 15	99.73000 +0.92	100.00	98.50	99.40	13,651
30 Nov 15	98.81000 -0.70	100.25	98.75	99.55	18,097
27 Nov 15	99.51000 -0.43	99.94	99.16	99.68	9,680
26 Nov 15	99.94000 +0.71	100.10	99.51	99.80	7,171
25 Nov 15	99.23000 -0.01	100.60	98.62	99.00	8,930
24 Nov 15	99.24000 -1.56	100.80	98.26	100.60	22,275
23 Nov 15	100.80000 -0.05	101.45	99.97	101.45	30,844
20 Nov 15	100.85000 +1.27	101.00	99.32	99.70	8,578
19 Nov 15	99.58000 -0.52	101.65	99.50	101.30	12,794
18 Nov 15	100.10000 +0.97	100.20	98.05	98.85	10,763
17 Nov 15	99.13000 +5.07	99.13	97.51	97.80	18,512
16 Nov 15	94.06000 -5.01	97.50	93.59	96.50	56,247
13 Nov 15	99.07000 -1.78	100.75	98.51	100.50	12,261
12 Nov 15	100.85000 -0.35	102.30	100.30	102.00	14,600
11 Nov 15	101.20000 +0.60	101.40	99.80	100.75	14,236
10 Nov 15	100.60000 +2.24	100.60	98.61	99.40	15,897
09 Nov 15	98.36000 -1.06	100.85	98.32	99.75	34,504
06 Nov 15	99.42000 -0.98	101.65	99.41	100.15	37,852
05 Nov 15	100.40000 +5.53	101.75	98.75	100.20	66,223
04 Nov 15	94.87000 +0.67	95.31	94.14	94.28	22,717
03 Nov 15	94.20000 +0.85	94.36	93.53	93.92	13,216
02 Nov 15	93.35000 +0.18	93.67	91.63	92.30	19,115
30 Oct 15	93.17000 -2.03	95.99	92.58	95.75	18,812
29 Oct 15	95.20000 +1.16	95.36	94.58	95.00	11,612
28 Oct 15	94.04000 +0.50	94.68	93.11	93.80	10,254
27 Oct 15	93.54000 +0.16	94.20	92.75	93.95	13,307
26 Oct 15	93.38000 +1.83	93.68	92.11	92.30	13,391
23 Oct 15	91.55000 +3.50	93.27	90.71	91.55	43,793
22 Oct 15	88.05000 +1.87	88.35	85.58	86.00	15,599
21 Oct 15	86.18000 +0.17	86.18	85.20	86.04	6,393
20 Oct 15	86.01000 -0.71	87.61	85.91	87.14	11,854
19 Oct 15	86.72000 +1.56	86.75	85.56	85.85	14,812
16 Oct 15	85.16000 +1.09	85.19	84.00	84.40	8,411
15 Oct 15	84.07000 +1.63	84.51	82.61	82.61	9,032
14 Oct 15	82.44000 -0.93	83.22	81.81	82.24	9,408
13 Oct 15	83.37000 +0.43	83.79	82.01	82.97	6,778
12 Oct 15	82.94000 +0.74	83.01	81.50	82.27	6,224
09 Oct 15	82.20000 +1.28	82.47	80.86	81.75	10,501
08 Oct 15	80.92000 -0.55	81.80	80.34	81.43	6,200
07 Oct 15	81.47000 -1.05	83.57	81.28	82.53	11,501
06 Oct 15	82.52000 -0.94	83.95	82.49	83.65	13,408
05 Oct 15	83.46000 +2.73	83.80	81.91	82.02	14,282
02 Oct 15	80.73000 +0.70	82.00	78.33	81.80	17,480
01 Oct 15	80.03000 -0.14	81.96	79.00	81.65	14,970
30 Sep 15	80.17000 +1.27	80.50	77.81	78.15	13,158
29 Sep 15	78.90000 -0.70	80.15	77.94	78.62	23,031
28 Sep 15	79.60000 -5.48	83.40	79.60	83.40	14,068
25 Sep 15	85.08000 +2.99	85.85	84.76	85.20	11,470
24 Sep 15	82.09000 -1.53	84.63	81.76	83.59	17,527
23 Sep 15	83.62000 +0.36	84.31	82.59	83.03	11,287
22 Sep 15	83.26000 -2.45	85.70	83.21	85.70	12,266
21 Sep 15	85.71000 +2.38	86.17	83.22	83.32	14,061
18 Sep 15	83.33000 +0.90	83.37	81.63	82.91	13,369
17 Sep 15	82.43000 -0.02	82.95	82.06	82.95	8,396
16 Sep 15	82.45000 +0.19	83.10	82.02	82.65	12,511
15 Sep 15	82.26000 +0.95	82.35	81.20	81.55	8,510
14 Sep 15	81.31000 +0.58	81.89	81.05	81.05	17,131
11 Sep 15	80.73000 +0.31	81.68	80.70	81.68	13,341
10 Sep 15	80.42000 -1.70	81.81	79.97	81.15	15,890
09 Sep 15	82.12000 +2.08	82.30	80.81	81.01	20,331
08 Sep 15	80.04000 +0.15	81.00	79.75	79.90	16,581
07 Sep 15	79.89000 +1.49	80.26	79.30	80.00	5,308
04 Sep 15	78.40000 -1.97	79.28	77.99	78.75	22,575
03 Sep 15	80.37000 +1.78	81.00	79.97	80.54	24,373
02 Sep 15	78.59000 -0.36	79.30	77.75	78.71	13,318
01 Sep 15	78.95000 -1.59	79.26	76.37	77.79	25,375
31 Aug 15	80.54000 -0.86	81.35	79.60	80.63	25,137
28 Aug 15	81.40000 +2.32	81.40	78.86	80.32	45,115
27 Aug 15	79.08000 +5.43	80.00	77.35	77.99	45,222
26 Aug 15	73.65000 -2.25	76.18	72.60	73.14	53,925
25 Aug 15	75.90000 +4.46	76.14	72.21	72.53	87,642
24 Aug 15	71.44000 -5.32	72.77	63.00	71.50	181,493
21 Aug 15	76.76000 -5.71	79.78	76.19	78.90	90,020
20 Aug 15	82.47000 -2.92	85.47	82.20	85.40	18,898
19 Aug 15	85.39000 -1.17	86.30	85.39	86.10	9,514
18 Aug 15	86.56000 +1.90	86.81	84.44	85.00	12,675
17 Aug 15	84.66000 -0.13	86.22	84.20	85.05	10,935
14 Aug 15	84.79000 +0.46	84.85	83.30	84.05	12,918
13 Aug 15	84.33000 +2.30	85.82	84.16	85.37	15,988
12 Aug 15	82.03000 -2.65	84.00	81.47	84.00	23,288
11 Aug 15	84.68000 -0.79	86.58	84.41	86.58	28,057
10 Aug 15	85.47000 -0.60	87.50	85.40	86.25	16,984
07 Aug 15	86.07000 -0.78	87.80	85.96	87.16	15,135
06 Aug 15	86.85000 -2.11	90.47	86.85	88.59	24,950
05 Aug 15	88.96000 +3.24	89.23	86.37	86.79	18,310
04 Aug 15	85.72000 -0.63	86.15	85.20	86.15	12,516
03 Aug 15	86.35000 -0.48	86.35	84.74	85.49	23,101
31 Jul 15	86.83000 +1.15	87.53	85.18	87.12	29,871
30 Jul 15	85.68000 -0.84	87.60	82.99	85.70	57,918
29 Jul 15	86.52000 +1.48	87.42	85.88	86.60	40,185
28 Jul 15	85.04000 -0.09	86.21	84.47	85.62	30,314
27 Jul 15	85.13000 -3.32	88.34	84.87	88.30	40,141
24 Jul 15	88.45000 +0.84	89.56	83.82	87.85	60,819
23 Jul 15	87.61000 -1.25	89.49	87.58	89.00	12,675
22 Jul 15	88.86000 -0.98	89.46	87.65	88.00	17,175
21 Jul 15	89.84000 +0.26	91.40	88.82	90.86	43,864
20 Jul 15	89.58000 +1.79	89.79	87.62	87.86	41,087
17 Jul 15	87.79000 +5.12	88.12	84.20	84.95	30,054
16 Jul 15	82.67000 +0.15	83.46	82.32	82.75	22,997
15 Jul 15	82.52000 +0.59	83.09	81.32	81.90	15,868
14 Jul 15	81.93000 +0.21	82.20	81.46	82.00	22,939
13 Jul 15	81.72000 +2.97	81.80	78.75	79.00	24,828
10 Jul 15	78.75000 +0.20	78.75	77.67	78.35	14,744
09 Jul 15	78.55000 +0.67	79.14	77.89	77.89	7,194
08 Jul 15	77.88000 +0.05	78.64	77.39	78.64	13,048
07 Jul 15	77.83000 -1.61	80.46	77.83	79.62	13,690
06 Jul 15	79.44000 +1.10	79.65	77.81	78.30	9,357
03 Jul 15	78.34000 +0.03	79.00	78.12	79.00	4,173
02 Jul 15	78.31000 -0.70	79.00	77.90	78.83	11,962
01 Jul 15	79.01000 +1.74	79.40	76.80	77.57	22,866
30 Jun 15	77.27000 +0.08	77.67	76.58	77.01	14,686
29 Jun 15	77.19000 -1.21	78.60	77.19	77.42	35,514
26 Jun 15	78.40000 -0.61	78.95	77.70	78.78	16,097
25 Jun 15	79.01000 -0.53	79.90	78.65	79.40	20,976
24 Jun 15	79.54000 +1.85	79.81	77.32	78.45	29,017
23 Jun 15	77.69000 +3.62	77.81	75.14	75.35	22,669
22 Jun 15	74.07000 +1.24	74.15	72.86	72.93	12,024
19 Jun 15	72.83000 +0.14	73.89	72.75	73.20	9,055
18 Jun 15	72.69000 -0.03	72.92	71.41	71.91	13,480
17 Jun 15	72.72000 +0.52	73.10	71.90	72.07	14,142
16 Jun 15	72.20000 +0.88	72.24	70.62	71.04	14,305
15 Jun 15	71.32000 -1.15	72.50	71.24	72.50	11,006
12 Jun 15	72.47000 -0.35	73.20	72.28	72.81	7,624
11 Jun 15	72.82000 +0.00	73.80	72.50	72.70	13,689
10 Jun 15	72.82000 +1.69	72.91	71.00	71.50	8,091
09 Jun 15	71.13000 -1.23	71.91	70.79	71.38	18,009
08 Jun 15	72.36000 -1.23	73.92	72.36	73.80	7,345
05 Jun 15	73.59000 +0.70	74.25	72.75	73.06	19,960
04 Jun 15	72.89000 -0.11	73.59	71.90	73.16	14,468
03 Jun 15	73.00000 +0.60	73.30	72.16	72.16	13,470
02 Jun 15	72.40000 -0.58	73.35	71.48	73.35	17,798
01 Jun 15	72.98000 +0.82	73.39	71.80	72.51	17,034
29 May 15	72.16000 -1.49	73.37	71.83	73.37	12,729
28 May 15	73.65000 +0.06	74.38	73.13	73.65	13,427
27 May 15	73.59000 +0.58	73.80	72.66	72.76	10,994
26 May 15	73.01000 -0.32	74.02	72.63	73.95	20,907
22 May 15	73.33000 +0.71	73.70	70.94	72.34	14,856
21 May 15	72.62000 +0.40	72.78	71.82	72.22	9,215
20 May 15	72.22000 -0.56	72.79	71.63	72.74	11,921
19 May 15	72.78000 +1.58	73.20	72.00	72.00	15,087
18 May 15	71.20000 +0.74	71.25	70.00	70.29	14,756
15 May 15	70.46000 -0.69	72.00	70.46	71.63	22,810
14 May 15	71.15000 +2.70	71.22	68.70	69.00	13,202
13 May 15	68.45000 -0.54	69.54	68.45	68.98	14,895
12 May 15	68.99000 -1.28	69.59	68.31	69.58	23,825
11 May 15	70.27000 +0.25	70.77	70.10	70.35	18,079
08 May 15	70.02000 +0.38	70.50	69.60	70.22	24,195
07 May 15	69.64000 +0.48	69.75	68.06	68.97	26,818
06 May 15	69.16000 -0.10	69.38	68.07	69.00	33,515
05 May 15	69.26000 -1.54	71.75	69.16	71.00	25,439
04 May 15	70.80000 -0.66	71.59	70.05	70.57	31,389
30 Apr 15	71.46000 -0.65	72.67	70.82	72.45	35,288
29 Apr 15	72.11000 -1.90	73.55	70.66	73.55	45,409
28 Apr 15	74.01000 -1.75	75.60	73.66	75.60	28,886
27 Apr 15	75.76000 +0.08	76.29	75.10	75.50	21,742
24 Apr 15	75.68000 -1.62	76.71	75.60	76.50	27,735
23 Apr 15	77.30000 -1.06	79.51	76.70	77.40	45,504
22 Apr 15	78.36000 +0.00	78.70	77.46	78.70	16,960
21 Apr 15	78.36000 +1.41	79.01	78.02	78.49	32,080
20 Apr 15	76.95000 +1.60	76.95	75.30	75.34	15,867
17 Apr 15	75.35000 -1.49	76.76	75.00	76.76	45,615
16 Apr 15	76.84000 -1.01	78.17	76.65	77.85	19,439
15 Apr 15	77.85000 -0.06	79.17	77.70	78.70	24,459
14 Apr 15	77.91000 -1.26	79.15	76.97	79.09	14,788
13 Apr 15	79.17000 +1.78	79.17	77.02	77.52	23,332
10 Apr 15	77.39000 +0.36	77.92	77.27	77.37	20,346
09 Apr 15	77.03000 +0.55	77.03	76.25	76.39	23,334
08 Apr 15	76.48000 -0.35	76.62	75.76	76.17	8,615
07 Apr 15	76.83000 +1.35	76.83	75.23	75.75	16,845
02 Apr 15	75.48000 -0.44	76.09	75.20	75.65	25,290
01 Apr 15	75.92000 -1.59	76.90	75.20	75.96	18,556
31 Mar 15	77.51000 +1.01	77.59	76.80	77.15	20,550
30 Mar 15	76.50000 +0.35	77.63	76.29	77.07	24,200
27 Mar 15	76.15000 +0.22	77.59	76.00	76.98	28,203
26 Mar 15	75.93000 -0.24	76.23	73.64	74.99	47,918
25 Mar 15	76.17000 -2.28	78.45	75.99	78.18	21,943
24 Mar 15	78.45000 +1.59	78.74	76.89	77.16	22,171
23 Mar 15	76.86000 -1.49	77.88	76.00	77.88	34,826
20 Mar 15	78.35000 +0.65	78.49	77.09	77.85	43,748
19 Mar 15	77.70000 +2.44	77.97	75.35	75.65	24,769
18 Mar 15	75.26000 +0.39	76.00	74.55	75.20	20,910
17 Mar 15	74.87000 +1.72	74.89	73.32	73.62	31,757
16 Mar 15	73.15000 -1.13	74.64	73.04	74.31	21,615
13 Mar 15	74.28000 +0.22	75.47	74.10	74.43	26,135
12 Mar 15	74.06000 +0.50	74.20	73.06	73.34	15,346
11 Mar 15	73.56000 +0.69	73.95	72.67	72.67	62,939
10 Mar 15	72.87000 +0.30	73.65	72.12	73.57	32,697
09 Mar 15	72.57000 -1.50	73.91	72.57	73.90	39,664
06 Mar 15	74.07000 +0.06	74.68	73.51	73.86	20,632
05 Mar 15	74.01000 +1.61	74.20	73.10	73.25	26,945
04 Mar 15	72.40000 +2.10	72.48	70.96	71.31	17,198
03 Mar 15	70.30000 -1.00	71.40	70.29	71.28	9,594
02 Mar 15	71.30000 +0.45	71.37	69.98	70.89	20,037
27 Feb 15	70.85000 -1.56	72.64	70.85	71.90	16,278
26 Feb 15	72.41000 +2.13	72.45	69.94	69.94	29,394
25 Feb 15	70.28000 +0.88	70.52	68.77	68.77	19,367
24 Feb 15	69.40000 -0.60	70.40	68.56	69.78	22,757
23 Feb 15	70.00000 -0.39	71.00	69.37	70.47	26,464
20 Feb 15	70.39000 +1.59	70.92	69.74	69.80	25,200
19 Feb 15	68.80000 +1.48	68.92	66.87	67.26	21,429
18 Feb 15	67.32000 +0.17	67.67	66.25	66.51	10,321
17 Feb 15	67.15000 +0.71	67.49	65.99	66.63	13,532
16 Feb 15	66.44000 +0.03	66.44	65.99	66.16	13,864
13 Feb 15	66.41000 -0.31	67.27	66.21	66.90	26,721
12 Feb 15	66.72000 -0.98	68.28	66.72	67.85	15,904
11 Feb 15	67.70000 +1.57	67.77	66.20	66.59	42,601
10 Feb 15	66.13000 +0.40	66.51	65.65	66.06	13,326
09 Feb 15	65.73000 -0.58	65.77	65.00	65.71	19,722
06 Feb 15	66.31000 -0.14	66.81	65.71	66.28	9,449
05 Feb 15	66.45000 -0.20	66.63	65.80	66.45	10,056
04 Feb 15	66.65000 +1.94	66.85	65.35	65.45	15,246
03 Feb 15	64.71000 -1.79	66.75	64.63	66.25	32,189
02 Feb 15	66.50000 -1.71	67.50	64.81	67.45	36,643
30 Jan 15	68.21000 +0.22	69.37	67.76	69.20	35,645
29 Jan 15	67.99000 +0.37	68.50	65.27	67.26	59,776
28 Jan 15	67.62000 +0.74	68.46	67.10	68.22	24,542
27 Jan 15	66.88000 -1.70	68.95	66.40	68.95	43,117
26 Jan 15	68.58000 -0.44	69.69	68.58	69.05	29,104
23 Jan 15	69.02000 +1.09	69.80	68.17	68.23	39,294
22 Jan 15	67.93000 +1.23	67.93	66.04	66.12	35,779
21 Jan 15	66.70000 +1.71	66.78	65.12	65.80	37,514
20 Jan 15	64.99000 +0.51	65.34	64.55	64.96	18,399
19 Jan 15	64.48000 -0.28	65.14	64.30	65.10	15,614
16 Jan 15	64.76000 +0.32	65.29	62.94	63.59	41,765
15 Jan 15	64.44000 -0.10	65.85	64.31	65.66	30,397
14 Jan 15	64.54000 -1.47	65.57	64.37	64.70	49,436
13 Jan 15	66.01000 +0.95	66.30	64.86	65.10	22,987
12 Jan 15	65.06000 -0.67	66.34	64.50	65.51	22,021
09 Jan 15	65.73000 +0.24	66.62	65.22	66.30	20,819
08 Jan 15	65.49000 +0.71	65.70	64.58	64.95	29,333
07 Jan 15	64.78000 +1.12	65.39	64.29	64.57	18,441
06 Jan 15	63.66000 -1.96	65.39	63.66	64.95	26,893
05 Jan 15	65.62000 +0.81	66.33	64.80	65.40	23,891
02 Jan 15	64.81000 -0.94	65.67	64.64	65.39	24,744
30 Dec 14	65.75000 -0.05	66.07	65.50	65.50	8,474
29 Dec 14	65.80000 -0.70	66.41	65.51	66.41	26,505
23 Dec 14	66.50000 -0.18	67.35	66.23	66.81	26,169
22 Dec 14	66.68000 +1.41	66.75	65.07	65.40	29,330
19 Dec 14	65.27000 +1.88	65.32	63.60	64.02	45,604
18 Dec 14	63.39000 +2.35	63.55	61.76	62.21	32,377
17 Dec 14	61.04000 -0.75	61.30	59.55	59.82	28,217
16 Dec 14	61.79000 -0.70	62.01	60.51	61.53	40,116
15 Dec 14	62.49000 -0.44	63.44	62.34	62.50	37,100
12 Dec 14	62.93000 -0.16	63.46	61.62	62.35	131,033
11 Dec 14	63.09000 +0.82	63.12	61.09	61.11	30,681
10 Dec 14	62.27000 +1.32	62.48	61.67	61.95	26,138
09 Dec 14	60.95000 -1.53	61.66	60.37	61.31	26,253
08 Dec 14	62.48000 +0.53	62.90	61.87	62.16	33,202
05 Dec 14	61.95000 +1.68	62.46	60.68	61.10	24,353
04 Dec 14	60.27000 -0.60	61.16	60.13	60.65	29,393
03 Dec 14	60.87000 -0.09	61.47	60.59	61.17	11,761
02 Dec 14	60.96000 +0.44	61.12	60.30	60.30	16,177
01 Dec 14	60.52000 -2.12	62.50	60.36	62.08	41,330
28 Nov 14	62.64000 +0.64	62.64	61.96	62.33	30,561
27 Nov 14	62.00000 -0.03	62.38	61.79	62.25	16,644
26 Nov 14	62.03000 +1.50	62.03	60.45	60.95	35,548
25 Nov 14	60.53000 +0.96	60.53	59.31	59.31	36,975
24 Nov 14	59.57000 -0.04	59.88	59.11	59.85	25,839
21 Nov 14	59.61000 +0.76	60.00	58.62	58.62	22,322
20 Nov 14	58.85000 -0.01	58.85	57.70	58.47	43,837
19 Nov 14	58.86000 -0.26	59.45	58.64	59.20	25,339
18 Nov 14	59.12000 -0.33	59.69	58.97	59.65	20,152
17 Nov 14	59.45000 -0.26	60.69	59.45	59.75	30,305
14 Nov 14	59.71000 +0.35	60.11	59.31	59.91	18,700
13 Nov 14	59.36000 +0.20	60.26	59.36	60.10	17,681
12 Nov 14	59.16000 -0.48	59.94	59.02	59.85	12,983
11 Nov 14	59.64000 -0.64	60.60	59.64	60.60	34,803
10 Nov 14	60.28000 -0.70	60.70	59.96	60.62	16,083
07 Nov 14	60.98000 +0.18	61.12	60.50	60.80	22,288
06 Nov 14	60.80000 +0.29	60.87	59.45	59.95	30,560
05 Nov 14	60.51000 +1.20	61.41	60.08	60.81	53,771
04 Nov 14	59.31000 -0.46	59.74	58.70	59.08	64,021
03 Nov 14	59.77000 -0.06	60.55	59.77	60.02	86,473
31 Oct 14	59.83000 +0.91	60.48	59.45	59.66	44,358
30 Oct 14	58.92000 -0.74	60.54	57.82	60.33	84,448
29 Oct 14	59.66000 -3.17	60.18	57.76	58.57	212,911
28 Oct 14	62.83000 -0.08	63.68	62.61	63.27	75,546
27 Oct 14	62.91000 +0.27	63.96	62.76	63.95	50,229
24 Oct 14	62.64000 -0.57	63.39	62.64	63.35	14,307
23 Oct 14	63.21000 +0.17	63.38	62.11	62.20	46,576
22 Oct 14	63.04000 +1.80	63.04	61.59	62.00	35,294
21 Oct 14	61.24000 +1.56	61.27	59.85	60.17	42,175
20 Oct 14	59.68000 +0.76	60.10	59.15	59.90	30,821
17 Oct 14	58.92000 +2.43	58.93	56.65	56.65	50,735
16 Oct 14	56.49000 -0.26	56.74	55.36	56.31	89,322
15 Oct 14	56.75000 -1.25	58.60	55.28	58.60	55,642
14 Oct 14	58.00000 -0.61	58.69	56.92	57.51	38,986
13 Oct 14	58.61000 -0.07	58.64	56.52	56.65	83,734
10 Oct 14	58.68000 -2.46	60.48	57.65	59.65	93,046
09 Oct 14	61.14000 +1.35	61.44	60.35	60.98	28,465
08 Oct 14	59.79000 -1.51	60.65	59.19	60.65	35,698
07 Oct 14	61.30000 -0.23	61.59	60.90	61.50	13,706
06 Oct 14	61.53000 +1.39	62.28	61.14	62.25	19,867
02 Oct 14	60.14000 -0.79	61.10	60.14	60.50	40,706
01 Oct 14	60.93000 -2.06	62.89	60.45	62.89	44,114
30 Sep 14	62.99000 +0.84	63.30	62.22	62.45	29,338
29 Sep 14	62.15000 +0.56	62.29	61.22	62.20	21,338
26 Sep 14	61.59000 +0.32	61.77	60.51	60.75	19,004
25 Sep 14	61.27000 +0.14	62.05	60.51	61.60	31,189
24 Sep 14	61.13000 +0.77	61.38	60.61	61.00	17,036
23 Sep 14	60.36000 +0.64	60.48	58.90	59.90	22,135
22 Sep 14	59.72000 -0.13	60.35	59.67	60.30	19,585
19 Sep 14	59.85000 +0.22	60.30	59.67	60.10	16,559
18 Sep 14	59.63000 +0.78	59.84	59.17	59.38	20,815
17 Sep 14	58.85000 +0.85	59.01	58.40	58.59	10,174
16 Sep 14	58.00000 +0.00	58.08	56.46	57.79	46,232
15 Sep 14	58.00000 -2.05	59.90	57.83	59.45	28,037
12 Sep 14	60.05000 -0.29	60.60	59.90	60.55	70,919
11 Sep 14	60.34000 +0.52	60.64	59.50	60.00	32,163
10 Sep 14	59.82000 -0.14	59.86	59.11	59.40	21,426
09 Sep 14	59.96000 -0.36	60.74	59.92	60.50	34,211
08 Sep 14	60.32000 +1.61	60.34	59.42	59.70	46,575
05 Sep 14	58.71000 -0.44	58.95	58.30	58.62	27,525
04 Sep 14	59.15000 +1.25	59.26	57.35	57.70	36,996
03 Sep 14	57.90000 +0.28	58.96	57.71	58.59	50,421
02 Sep 14	57.62000 +0.47	57.74	57.11	57.30	10,978
01 Sep 14	57.15000 +0.35	57.25	56.90	57.08	11,655
29 Aug 14	56.80000 +0.63	56.84	56.00	56.30	14,635
28 Aug 14	56.17000 -0.40	56.50	55.58	56.50	50,685
27 Aug 14	56.57000 -0.53	57.91	56.57	57.84	22,492
26 Aug 14	57.10000 +0.24	57.11	56.69	56.90	22,162
25 Aug 14	56.86000 +0.59	57.17	56.60	57.09	11,695
22 Aug 14	56.27000 +0.12	56.32	55.61	56.14	21,097
21 Aug 14	56.15000 -0.27	56.74	56.08	56.56	22,146
20 Aug 14	56.42000 +0.01	56.78	56.22	56.65	20,119
19 Aug 14	56.41000 +0.61	56.44	55.91	56.00	14,819
18 Aug 14	55.80000 +1.25	55.88	55.00	55.00	20,176
15 Aug 14	54.55000 -0.68	55.79	54.55	55.75	41,223
14 Aug 14	55.23000 -0.19	55.50	55.04	55.30	19,525
13 Aug 14	55.42000 +1.07	55.42	54.56	54.85	24,420
12 Aug 14	54.35000 -0.60	55.36	54.15	55.10	24,404
11 Aug 14	54.95000 +0.56	55.18	54.73	54.83	28,763
08 Aug 14	54.39000 -0.78	54.92	53.83	54.20	79,191
07 Aug 14	55.17000 +0.07	55.45	54.01	54.38	32,830
06 Aug 14	55.10000 +0.18	55.10	53.81	54.75	61,482
05 Aug 14	54.92000 +0.19	55.19	54.41	54.62	31,573
04 Aug 14	54.73000 +1.11	54.73	53.70	54.01	61,237
01 Aug 14	53.62000 -0.88	54.55	52.80	54.20	109,225
31 Jul 14	54.50000 -1.57	56.15	54.41	56.15	73,232
30 Jul 14	56.07000 +1.13	56.07	55.04	55.35	51,491
29 Jul 14	54.94000 -0.85	55.92	54.94	55.61	40,294
28 Jul 14	55.79000 -0.40	56.17	54.81	56.01	81,970
25 Jul 14	56.19000 -0.30	56.30	55.59	55.84	84,156
24 Jul 14	56.49000 +4.25	58.18	55.39	56.00	268,550
23 Jul 14	52.24000 +0.68	52.35	51.37	51.40	35,382
22 Jul 14	51.56000 +0.34	51.93	51.00	51.65	45,613
21 Jul 14	51.22000 +1.34	51.26	50.22	50.65	47,807
18 Jul 14	49.88500 +0.49	49.99	48.81	49.10	34,129
17 Jul 14	49.39000 -0.26	50.18	49.39	50.18	14,514
16 Jul 14	49.65500 +0.50	50.15	49.31	49.64	39,342
15 Jul 14	49.15000 -0.72	50.09	48.79	50.00	31,161
14 Jul 14	49.86500 +1.30	49.87	48.63	48.90	28,157
11 Jul 14	48.56500 +1.10	48.71	47.61	47.67	31,316
10 Jul 14	47.46000 +0.40	47.65	46.38	47.65	59,159
09 Jul 14	47.05500 +1.01	47.06	46.20	46.21	24,833
08 Jul 14	46.04500 -2.10	48.23	45.97	48.00	58,620
07 Jul 14	48.14500 -0.72	49.10	47.83	49.10	32,371
04 Jul 14	48.86000 +0.09	49.20	48.76	48.77	8,961
03 Jul 14	48.77000 -0.85	49.26	48.35	48.75	25,045
02 Jul 14	49.62000 -0.14	50.05	49.37	49.62	21,837
01 Jul 14	49.76000 +0.36	50.00	49.25	49.30	16,636
30 Jun 14	49.40000 +0.18	49.71	49.23	49.32	22,859
27 Jun 14	49.22000 -0.54	49.55	48.82	49.25	17,133
26 Jun 14	49.76500 +0.70	50.09	49.12	49.50	38,008
25 Jun 14	49.06000 -0.24	49.13	48.16	48.26	32,883
24 Jun 14	49.30500 +1.56	49.31	47.70	48.24	48,857
23 Jun 14	47.75000 +1.18	47.76	47.14	47.20	9,764
20 Jun 14	46.57000 -0.99	47.62	46.57	47.14	14,838
19 Jun 14	47.56000 -0.09	48.13	47.35	48.00	22,397
18 Jun 14	47.65000 +0.06	47.80	47.21	47.80	5,683
17 Jun 14	47.59500 +0.49	47.93	47.30	47.30	10,598
16 Jun 14	47.10500 -0.49	47.79	46.93	47.65	17,438
13 Jun 14	47.60000 -0.91	47.85	47.08	47.65	78,698
12 Jun 14	48.50500 +0.28	49.05	48.30	48.65	29,967
11 Jun 14	48.22000 +0.10	48.65	47.97	48.50	31,124
10 Jun 14	48.11500 +1.66	48.12	46.05	46.55	43,877
09 Jun 14	46.46000 +0.35	46.46	45.73	45.99	6,691
06 Jun 14	46.10500 -0.65	46.60	45.97	46.60	16,514
05 Jun 14	46.76000 +0.18	47.12	46.26	46.78	27,423
04 Jun 14	46.58000 +0.60	46.58	45.65	46.01	49,315
03 Jun 14	45.98500 -0.17	46.50	45.80	46.25	14,108
02 Jun 14	46.15000 -0.14	46.70	45.62	46.36	39,813
30 May 14	46.29000 -0.79	47.16	46.15	47.16	57,674
29 May 14	47.08000 +0.46	47.25	46.50	46.90	17,295
28 May 14	46.62500 +0.58	46.80	46.13	46.51	35,894
27 May 14	46.05000 +1.15	46.10	45.01	45.10	35,472
26 May 14	44.90000 -0.04	45.33	44.88	45.10	11,078
23 May 14	44.94500 +0.32	44.94	44.06	44.33	52,480
22 May 14	44.62500 +1.51	44.85	44.16	44.20	47,036
21 May 14	43.11500 -0.21	43.42	42.51	42.88	53,066
20 May 14	43.32500 +0.63	43.76	42.89	43.50	43,058
19 May 14	42.69500 +0.54	42.70	42.01	42.47	28,014
16 May 14	42.15500 -0.08	42.55	42.00	42.49	12,904
15 May 14	42.23500 -1.36	43.64	41.98	43.49	22,457
14 May 14	43.60000 -0.10	44.00	43.34	43.55	22,709
13 May 14	43.69500 +0.56	44.35	43.30	43.69	55,280
12 May 14	43.13000 +1.76	43.22	41.75	41.80	34,383
09 May 14	41.36500 -0.89	41.79	40.94	41.12	50,650
08 May 14	42.25500 +1.25	42.42	40.74	41.65	54,549
07 May 14	41.01000 -2.02	42.51	40.40	42.33	75,484
06 May 14	43.02500 -0.97	44.39	42.97	44.39	37,237
05 May 14	43.99500 +0.08	43.99	42.81	43.78	32,838
02 May 14	43.91500 +1.89	44.79	43.51	44.16	77,808
30 Apr 14	42.03000 +0.52	42.26	41.26	41.70	93,596
29 Apr 14	41.50500 +1.15	41.65	40.08	40.80	90,384
28 Apr 14	40.35500 -1.90	42.24	40.20	41.99	123,239
25 Apr 14	42.25000 -3.08	44.09	41.74	44.00	68,262
24 Apr 14	45.32500 +0.35	46.94	43.53	46.33	298,305
23 Apr 14	44.97000 -0.72	46.15	44.76	45.99	79,572
22 Apr 14	45.69500 +2.63	45.75	44.62	44.99	117,892
17 Apr 14	43.06000 +0.53	43.69	42.18	42.32	64,988
16 Apr 14	42.53000 +0.78	43.50	41.83	43.04	57,141
15 Apr 14	41.75000 -1.81	43.24	41.38	42.90	118,080
14 Apr 14	43.56000 +0.39	43.77	41.94	41.94	89,567
11 Apr 14	43.17500 -0.56	43.35	41.40	42.60	55,976
10 Apr 14	43.73000 -0.37	45.99	43.72	45.99	87,000
09 Apr 14	44.10000 +1.89	44.10	42.22	42.58	55,715
08 Apr 14	42.20500 +0.42	42.34	41.31	41.60	90,150
07 Apr 14	41.78500 -0.67	42.18	40.33	41.09	156,722
04 Apr 14	42.45000 -2.49	43.83	41.90	43.65	134,819
03 Apr 14	44.93500 -0.92	46.06	44.85	45.69	64,097
02 Apr 14	45.86000 +1.16	46.38	44.90	45.79	73,212
01 Apr 14	44.70000 +0.48	44.78	43.70	43.90	54,378
31 Mar 14	44.22000 -0.37	44.62	43.70	44.20	114,515
28 Mar 14	44.59000 +0.43	45.19	44.18	44.59	121,887
27 Mar 14	44.16000 -1.28	44.53	42.24	44.13	230,323
26 Mar 14	45.44000 -1.46	47.75	45.06	47.00	133,813
25 Mar 14	46.89500 +0.67	47.90	46.22	46.22	77,408
24 Mar 14	46.22000 -2.61	48.99	46.08	48.61	75,427
21 Mar 14	48.83500 -0.33	49.23	48.38	48.82	46,746
20 Mar 14	49.16500 +0.12	49.50	48.67	49.34	29,469
19 Mar 14	49.04500 -0.71	49.83	48.88	49.74	30,948
18 Mar 14	49.75500 +1.31	50.04	49.15	49.58	38,968
17 Mar 14	48.44500 -0.37	49.53	47.84	48.92	131,590
14 Mar 14	48.81500 -1.01	49.87	48.57	49.20	160,278
13 Mar 14	49.82500 -1.22	51.15	49.83	51.00	53,075
12 Mar 14	51.05000 -0.86	51.34	49.73	50.55	62,324
11 Mar 14	51.91000 +0.08	52.54	51.80	52.29	110,502
10 Mar 14	51.83000 +1.51	51.94	49.75	49.80	78,355
07 Mar 14	50.32000 -1.13	51.49	50.16	51.25	63,657
06 Mar 14	51.45000 -0.34	52.79	51.21	52.50	76,735
05 Mar 14	51.79000 +1.78	51.88	50.13	50.33	86,782
04 Mar 14	50.01000 +0.94	50.13	49.20	49.26	76,233
03 Mar 14	49.06500 -0.37	49.40	48.21	48.30	200,456
28 Feb 14	49.43500 -1.38	50.70	49.31	50.65	78,892
27 Feb 14	50.82000 -1.09	51.14	50.40	51.07	72,546
26 Feb 14	51.91000 +1.00	52.10	51.00	51.00	72,489
25 Feb 14	50.91000 -0.59	51.77	50.64	51.77	70,465
24 Feb 14	51.50000 +0.88	51.82	49.50	50.19	112,753
21 Feb 14	50.62000 +1.92	51.35	49.80	51.13	140,008
20 Feb 14	48.69500 -1.47	49.52	47.51	48.50	207,358
19 Feb 14	50.16000 +1.63	50.16	48.54	48.77	64,709
18 Feb 14	48.52500 -0.97	49.42	48.06	49.42	65,162
17 Feb 14	49.50000 +0.55	49.58	49.05	49.05	12,583
14 Feb 14	48.95000 +0.76	49.42	48.68	49.39	62,308
13 Feb 14	48.19500 +0.69	48.35	46.81	47.40	76,256
12 Feb 14	47.50000 +0.88	47.99	47.35	47.56	56,602
11 Feb 14	46.62000 -0.28	47.01	46.36	46.75	41,771
10 Feb 14	46.89500 -0.26	47.49	46.77	47.40	45,258
07 Feb 14	47.16000 +1.50	47.28	45.28	46.03	78,322
06 Feb 14	45.66000 -0.15	46.13	45.05	45.40	89,508
05 Feb 14	45.81500 -0.87	46.71	45.25	46.32	69,444
04 Feb 14	46.68000 +0.42	46.70	45.41	45.90	106,871
03 Feb 14	46.26000 +0.79	47.23	46.02	46.60	105,501
31 Jan 14	45.47000 -0.54	45.83	44.28	45.33	150,772
30 Jan 14	46.01000 +6.24	47.05	43.40	44.05	641,772
29 Jan 14	39.76500 -0.07	40.99	39.09	40.79	71,047
28 Jan 14	39.83000 +0.93	40.40	39.01	39.01	87,114
27 Jan 14	38.90500 -1.14	40.37	37.95	39.45	209,450
24 Jan 14	40.04500 -1.10	41.59	39.58	41.58	126,375
23 Jan 14	41.14500 -1.49	42.49	40.74	42.49	130,124
22 Jan 14	42.63000 +0.30	43.70	42.19	43.01	74,217
21 Jan 14	42.33500 +0.94	42.51	41.61	41.61	85,682
20 Jan 14	41.39000 -0.90	41.67	41.31	41.63	16,700
17 Jan 14	42.29500 -0.11	42.55	41.93	42.29	46,113
16 Jan 14	42.40000 +0.10	42.65	41.67	42.28	77,283
15 Jan 14	42.30000 +0.63	43.04	42.17	42.31	47,261
14 Jan 14	41.67500 -0.47	41.70	40.79	41.00	45,961
13 Jan 14	42.14500 -0.13	42.64	41.80	42.31	40,818
10 Jan 14	42.27500 -0.18	42.55	41.76	42.24	75,345
09 Jan 14	42.45500 -0.34	43.41	42.21	43.00	109,420
08 Jan 14	42.80000 +0.38	42.92	42.08	42.72	92,972
07 Jan 14	42.42500 +1.84	42.93	41.90	42.02	179,834
06 Jan 14	40.58000 +0.26	40.63	39.73	40.19	92,977
03 Jan 14	40.32000 +0.14	40.87	39.78	39.99	95,913
02 Jan 14	40.18000 +0.35	40.40	39.79	39.88	89,549
30 Dec 13	39.83500 -1.55	40.09	39.60	40.00	66,316
27 Dec 13	41.38000 -0.65	42.09	41.10	42.08	162,776
23 Dec 13	42.03000 +1.93	42.15	40.27	40.50	178,985
20 Dec 13	40.10000 +0.26	40.49	39.69	40.28	94,183
19 Dec 13	39.83500 +0.24	40.60	38.40	40.41	255,515
18 Dec 13	39.60000 -0.02	40.15	39.08	40.00	79,577
17 Dec 13	39.62000 +0.34	40.10	39.01	39.26	150,772
16 Dec 13	39.28000 +0.97	39.56	38.51	38.79	98,467
13 Dec 13	38.30500 +1.05	38.35	37.41	37.72	82,708
12 Dec 13	37.25500 +0.74	37.47	36.90	37.20	107,501
11 Dec 13	36.51500 +0.22	36.83	36.03	36.33	48,168
10 Dec 13	36.29000 +0.96	36.36	35.26	35.50	34,873
09 Dec 13	35.33500 +0.17	35.33	34.81	35.05	20,026
06 Dec 13	35.17000 -0.09	36.10	34.90	35.59	35,920
05 Dec 13	35.25500 +0.16	35.62	35.18	35.39	23,378
04 Dec 13	35.10000 +0.76	35.35	34.08	34.21	30,280
03 Dec 13	34.34000 +0.08	34.70	34.32	34.64	39,671
02 Dec 13	34.26000 -0.30	34.79	34.18	34.70	46,762
29 Nov 13	34.55500 +0.31	34.66	34.14	34.34	21,601
28 Nov 13	34.24500 +0.35	34.37	34.15	34.16	19,773
27 Nov 13	33.89500 +0.35	34.26	33.51	33.90	41,032
26 Nov 13	33.55000 +0.54	33.72	32.26	33.05	112,618
25 Nov 13	33.00500 -1.51	34.49	32.70	34.08	107,441
22 Nov 13	34.51500 -0.40	34.90	34.51	34.85	35,490
21 Nov 13	34.92000 -0.11	35.28	34.51	34.69	25,421
20 Nov 13	35.03000 +0.58	35.08	34.15	34.40	45,207
19 Nov 13	34.45000 -0.40	34.79	33.66	34.00	104,090
18 Nov 13	34.84500 -1.74	36.49	34.85	36.43	88,057
15 Nov 13	36.58000 +0.40	36.68	36.16	36.55	50,787
14 Nov 13	36.18500 +0.81	36.80	35.94	36.28	73,478
13 Nov 13	35.37500 +0.51	35.40	34.43	34.75	40,805
12 Nov 13	34.87000 -0.15	35.19	33.71	34.45	99,393
11 Nov 13	35.01500 -0.62	35.66	34.87	35.58	60,991
08 Nov 13	35.63000 -0.19	36.49	35.42	35.51	55,426
07 Nov 13	35.82000 -0.74	37.28	35.40	36.10	88,769
06 Nov 13	36.56000 -0.06	37.42	36.29	37.19	61,215
05 Nov 13	36.62500 +0.24	36.80	35.24	35.61	105,951
04 Nov 13	36.39000 -1.12	36.87	35.75	36.82	107,929
01 Nov 13	37.50500 +0.10	38.50	37.23	37.50	127,461
31 Oct 13	37.40000 +1.73	37.59	33.91	35.80	420,772
30 Oct 13	35.67500 -0.56	36.51	35.42	36.20	117,420
29 Oct 13	36.23000 -0.35	36.92	35.69	36.58	80,532
28 Oct 13	36.57500 -1.51	38.03	35.92	37.79	130,041
25 Oct 13	38.08000 +0.21	38.67	37.90	38.59	39,014
24 Oct 13	37.87000 +0.33	38.20	37.53	37.90	58,738
23 Oct 13	37.53500 -0.85	38.31	37.20	38.23	89,980
22 Oct 13	38.38500 -1.17	39.87	37.91	39.47	125,857
21 Oct 13	39.55500 +0.07	40.13	39.24	39.85	96,078
18 Oct 13	39.48500 +1.71	40.04	38.82	39.05	118,251
17 Oct 13	37.78000 +0.61	37.88	37.28	37.81	90,830
16 Oct 13	37.17000 -0.57	37.35	36.53	36.91	48,755
15 Oct 13	37.73500 +2.28	37.81	36.53	36.67	62,532
14 Oct 13	35.45000 -1.06	36.03	35.24	35.99	77,600
11 Oct 13	36.51000 +0.19	36.72	36.01	36.29	88,779
10 Oct 13	36.32000 +2.40	36.32	34.81	34.90	121,350
09 Oct 13	33.92000 -1.51	35.40	33.59	34.82	197,739
08 Oct 13	35.42500 -2.06	37.44	35.22	37.35	75,548
07 Oct 13	37.48000 +0.40	37.83	37.10	37.49	64,215
04 Oct 13	37.08000 +0.59	37.16	36.31	36.40	52,973
03 Oct 13	36.49500 -0.58	37.31	36.37	36.78	54,681
02 Oct 13	37.07000 -0.14	37.58	36.83	37.26	89,973
01 Oct 13	37.21000 -0.62	37.31	36.38	36.90	127,933
30 Sep 13	37.83000 +0.26	38.10	36.80	37.80	100,161
27 Sep 13	37.57000 +0.22	37.99	36.69	37.61	121,809
26 Sep 13	37.35500 +1.22	37.35	36.65	36.79	116,025
25 Sep 13	36.14000 -0.56	36.67	35.63	36.15	118,496
24 Sep 13	36.70000 +2.17	36.83	35.16	35.55	73,585
23 Sep 13	34.53000 +0.37	35.16	34.32	35.00	71,605
20 Sep 13	34.16000 +0.38	34.40	33.85	33.87	63,622
19 Sep 13	33.78000 +0.19	34.41	33.38	33.65	57,040
18 Sep 13	33.59000 +1.05	34.07	33.38	33.80	52,595
17 Sep 13	32.54000 -0.52	32.74	31.25	31.40	96,479
16 Sep 13	33.06500 -0.18	33.74	32.75	33.68	57,373
13 Sep 13	33.24000 -0.56	33.98	33.17	33.81	57,993
12 Sep 13	33.80000 +0.43	34.90	33.72	33.97	151,731
11 Sep 13	33.37000 +0.29	33.37	32.50	32.95	54,148
10 Sep 13	33.07500 -0.39	33.65	32.80	33.40	76,067
09 Sep 13	33.46500 +0.08	33.91	33.15	33.58	73,839
06 Sep 13	33.38500 +0.88	33.66	32.21	32.58	71,507
05 Sep 13	32.50000 +0.81	32.50	31.53	31.62	30,022
04 Sep 13	31.69500 -0.10	32.00	31.50	31.70	36,161
03 Sep 13	31.80000 +0.00	32.01	31.65	31.91	46,785
02 Sep 13	31.80000 +0.47	31.95	31.60	31.70	42,891
30 Aug 13	31.32500 -0.03	31.83	30.94	31.47	59,520
29 Aug 13	31.35500 +1.06	31.50	30.66	30.70	71,253
28 Aug 13	30.30000 +0.00	30.45	29.35	29.52	64,209
27 Aug 13	30.30000 -0.81	31.03	30.07	31.03	79,179
26 Aug 13	31.10500 +1.20	31.34	29.95	30.31	86,517
23 Aug 13	29.90500 +1.11	29.93	28.84	29.04	51,802
22 Aug 13	28.79000 -0.08	29.00	28.70	28.91	18,021
21 Aug 13	28.87000 +0.78	29.02	28.55	28.74	47,471
20 Aug 13	28.09500 -0.24	28.73	28.09	28.38	35,118
19 Aug 13	28.33500 +0.49	28.35	27.79	27.96	29,349
16 Aug 13	27.84000 +0.36	27.88	27.42	27.49	38,919
15 Aug 13	27.48000 -0.35	28.00	27.25	27.50	47,922
14 Aug 13	27.82500 -0.39	28.32	27.65	27.78	40,058
13 Aug 13	28.21500 -0.70	28.97	27.97	28.87	44,016
12 Aug 13	28.92000 +0.17	28.98	28.63	28.98	40,227
09 Aug 13	28.75500 -0.30	28.93	28.48	28.93	52,840
08 Aug 13	29.05000 +0.40	29.40	28.84	29.19	42,733
07 Aug 13	28.65000 -0.18	29.25	28.41	28.68	78,261
06 Aug 13	28.82500 -0.69	29.72	28.53	29.68	139,417
05 Aug 13	29.51500 +0.97	29.70	28.67	28.67	63,485
02 Aug 13	28.54000 -0.14	28.91	28.30	28.56	70,698
01 Aug 13	28.68500 +0.25	28.92	27.80	28.00	123,379
31 Jul 13	28.43000 +0.58	28.96	28.16	28.48	144,862
30 Jul 13	27.85500 +1.51	27.90	26.66	26.85	108,797
29 Jul 13	26.34000 +0.58	26.44	25.41	25.52	57,235
26 Jul 13	25.76000 +0.90	26.15	25.30	26.07	193,250
25 Jul 13	24.86000 +4.96	26.60	23.24	23.40	615,208
24 Jul 13	19.90000 +0.15	19.97	19.78	19.83	17,452
23 Jul 13	19.75000 +0.05	19.90	19.67	19.86	13,233
22 Jul 13	19.70000 -0.10	19.84	19.56	19.84	10,733
19 Jul 13	19.80000 -0.36	19.80	19.47	19.69	20,031
18 Jul 13	20.16000 -0.09	20.50	20.15	20.36	12,684
17 Jul 13	20.25000 +0.01	20.25	19.88	20.17	5,596
16 Jul 13	20.23500 +0.46	20.35	20.01	20.01	11,719
15 Jul 13	19.77500 +0.10	20.05	19.76	19.84	21,281
12 Jul 13	19.67500 -0.03	19.87	19.67	19.79	8,700
11 Jul 13	19.70000 -0.21	20.14	19.50	19.91	26,485
10 Jul 13	19.91000 +0.09	20.03	19.83	19.92	21,546
09 Jul 13	19.82000 +0.59	19.82	19.25	19.36	28,057
08 Jul 13	19.22500 +0.11	19.48	19.00	19.13	27,564
05 Jul 13	19.11000 -0.09	19.30	18.92	19.18	13,413
04 Jul 13	19.20000 +0.29	19.25	18.81	18.97	6,075
03 Jul 13	18.91000 +0.04	19.00	18.54	18.65	27,987
02 Jul 13	18.87000 -0.14	19.15	18.81	19.15	20,623
01 Jul 13	19.01000 +0.06	19.23	18.95	19.12	16,871
28 Jun 13	18.95000 -0.03	19.08	18.80	18.86	16,457
27 Jun 13	18.98500 +0.50	19.09	18.50	18.62	29,086
26 Jun 13	18.48500 +0.06	18.87	18.49	18.57	16,334
25 Jun 13	18.42500 +0.39	18.65	18.27	18.36	26,865
24 Jun 13	18.03500 -0.38	18.72	17.88	18.72	34,009
21 Jun 13	18.41500 +0.18	18.70	18.37	18.37	53,938
20 Jun 13	18.23500 +0.05	18.70	18.20	18.25	22,002
19 Jun 13	18.18500 -0.16	18.19	18.00	18.19	9,482
18 Jun 13	18.34000 +0.30	18.40	17.92	17.92	21,096
17 Jun 13	18.04000 +0.54	18.08	17.70	17.75	24,190
14 Jun 13	17.50000 -0.17	17.88	17.48	17.86	18,133
13 Jun 13	17.67500 -0.48	17.90	17.55	17.75	23,881
12 Jun 13	18.15000 -0.14	18.27	17.97	18.02	12,857
11 Jun 13	18.28500 -0.16	18.48	18.10	18.48	10,330
10 Jun 13	18.44500 +0.83	18.63	17.75	17.81	47,236
07 Jun 13	17.61500 +0.24	17.75	17.33	17.45	21,803
06 Jun 13	17.37000 -0.35	17.66	17.30	17.58	29,915
05 Jun 13	17.72500 -0.48	18.10	17.68	17.95	31,216
04 Jun 13	18.20000 +0.00	18.35	18.13	18.20	12,524
03 Jun 13	18.20000 -0.80	18.88	18.20	18.75	38,372
31 May 13	19.00000 +0.10	19.25	18.90	19.09	35,062
30 May 13	18.90000 +0.64	18.90	18.20	18.28	48,074
29 May 13	18.26500 -0.85	18.86	18.00	18.71	52,974
28 May 13	19.11000 +0.21	19.27	18.50	18.87	30,802
27 May 13	18.90000 -0.08	18.95	18.75	18.89	32,494
24 May 13	18.98000 -0.55	19.55	18.92	19.48	32,888
23 May 13	19.53000 -0.35	19.72	19.11	19.48	72,606
22 May 13	19.88000 -0.06	20.00	19.77	19.92	20,364
21 May 13	19.94000 -0.09	20.22	19.94	20.03	22,534
20 May 13	20.03500 -0.59	20.49	19.99	20.49	24,207
17 May 13	20.63000 +0.33	20.73	20.32	20.50	16,428
16 May 13	20.29500 -0.58	20.78	20.10	20.78	35,077
15 May 13	20.87000 -0.07	21.08	20.80	21.00	18,715
14 May 13	20.94000 +0.12	21.03	20.56	20.70	6,594
13 May 13	20.82000 +0.09	20.84	20.50	20.63	12,629
10 May 13	20.72500 +0.10	20.98	20.66	20.87	17,115
09 May 13	20.62500 +0.27	20.67	20.45	20.67	6,535
08 May 13	20.35000 -0.49	20.67	20.27	20.59	33,168
07 May 13	20.84500 -0.32	21.20	20.77	20.98	30,501
06 May 13	21.16000 -0.49	21.84	21.14	21.63	27,867
03 May 13	21.65000 -0.18	22.50	21.65	22.18	65,320
02 May 13	21.83000 +1.13	22.00	20.95	21.05	85,508
30 Apr 13	20.70000 +0.01	20.82	20.65	20.76	11,178
29 Apr 13	20.69000 +0.06	20.86	20.52	20.70	19,480
26 Apr 13	20.63000 +0.42	20.80	20.05	20.05	16,337
25 Apr 13	20.21000 +0.17	20.21	19.94	20.12	6,816
24 Apr 13	20.04000 -0.04	20.18	19.86	20.18	9,385
23 Apr 13	20.08000 +0.16	20.23	19.86	19.98	8,755
22 Apr 13	19.92000 -0.10	20.22	19.65	19.89	15,821
19 Apr 13	20.02000 +0.42	20.02	19.30	19.61	24,243
18 Apr 13	19.60000 -0.89	20.52	19.60	20.31	14,150
17 Apr 13	20.48500 +0.16	20.67	20.28	20.48	11,766
16 Apr 13	20.33000 -0.37	20.45	20.11	20.32	19,555
15 Apr 13	20.70000 -0.24	20.96	20.33	20.80	21,283
12 Apr 13	20.94500 -0.44	21.50	20.85	21.48	28,245
11 Apr 13	21.39000 +0.15	21.39	20.90	21.20	35,966
10 Apr 13	21.23500 +0.89	21.25	20.36	20.36	41,210
09 Apr 13	20.35000 -0.24	20.74	20.28	20.74	9,630
08 Apr 13	20.59000 -0.62	21.23	20.59	21.23	27,809
05 Apr 13	21.21000 +0.61	21.32	20.50	21.20	69,587
04 Apr 13	20.60000 +0.28	20.85	20.30	20.52	43,571
03 Apr 13	20.32000 +0.17	20.45	19.83	19.99	21,311
02 Apr 13	20.15000 +0.17	20.27	19.87	19.95	23,879
28 Mar 13	19.97500 -0.19	20.51	19.90	20.40	22,512
27 Mar 13	20.17000 +0.59	20.27	19.43	19.75	52,395
26 Mar 13	19.58500 +0.01	19.75	19.45	19.50	22,630
25 Mar 13	19.57500 -0.32	20.01	19.41	19.77	35,487
22 Mar 13	19.90000 -0.11	20.07	19.86	19.92	15,149
21 Mar 13	20.01000 -0.11	20.19	19.85	19.87	63,291
20 Mar 13	20.12500 -0.34	20.67	19.96	20.60	16,505
19 Mar 13	20.47000 -0.11	20.73	20.40	20.64	23,147
18 Mar 13	20.57500 +0.12	20.64	19.75	20.42	56,670
15 Mar 13	20.45500 -0.31	20.80	20.41	20.66	13,499
14 Mar 13	20.76500 -0.24	21.10	20.75	20.90	37,400
13 Mar 13	21.00500 -0.31	21.40	20.93	21.40	34,029
12 Mar 13	21.31000 -0.48	21.72	21.21	21.70	21,553
11 Mar 13	21.78500 +0.21	22.00	21.44	21.55	41,561
08 Mar 13	21.57500 +0.08	22.05	21.54	21.82	38,457
07 Mar 13	21.50000 +0.14	21.50	21.00	21.19	35,907
06 Mar 13	21.36500 -0.05	21.57	21.22	21.22	30,921
05 Mar 13	21.41000 +0.14	21.61	20.96	21.45	30,576
04 Mar 13	21.27000 +0.39	21.55	21.13	21.40	29,752
01 Mar 13	20.88500 +0.60	20.90	20.64	20.64	31,956
28 Feb 13	20.28500 -0.22	20.57	20.23	20.55	19,648
27 Feb 13	20.50500 -0.06	21.08	20.33	20.95	23,619
26 Feb 13	20.56000 -0.19	20.98	20.50	20.98	24,402
25 Feb 13	20.74500 +0.23	20.86	20.45	20.55	23,070
22 Feb 13	20.51500 -0.39	21.01	20.38	20.88	26,452
21 Feb 13	20.90000 -0.52	21.61	20.50	21.50	33,496
20 Feb 13	21.42500 -0.14	21.72	21.40	21.67	30,306
19 Feb 13	21.56500 +0.48	21.57	21.01	21.17	24,044
18 Feb 13	21.09000 -0.06	21.20	21.08	21.20	9,411
15 Feb 13	21.14500 -0.15	21.52	21.15	21.41	24,641
14 Feb 13	21.29000 +0.78	21.40	20.82	20.97	31,285
13 Feb 13	20.51000 -0.38	20.70	20.18	20.33	30,620
12 Feb 13	20.88500 -0.15	20.89	20.30	20.54	36,502
11 Feb 13	21.03000 -0.67	21.49	21.00	21.45	29,277
08 Feb 13	21.70000 +0.46	21.76	21.25	21.48	29,475
07 Feb 13	21.24000 -0.27	21.67	21.13	21.50	30,134
06 Feb 13	21.51500 +0.36	21.63	21.14	21.33	29,810
05 Feb 13	21.15000 -0.08	21.24	20.61	20.79	54,349
04 Feb 13	21.23000 -0.71	21.89	20.91	21.75	106,136
01 Feb 13	21.94000 -0.44	22.97	21.94	22.90	77,676
31 Jan 13	22.38500 -0.70	22.40	21.20	22.15	156,254
30 Jan 13	23.09000 -0.28	23.18	22.57	23.08	90,222
29 Jan 13	23.37500 -0.64	24.32	23.10	24.21	65,349
28 Jan 13	24.01500 +0.77	24.08	23.70	23.84	55,688
25 Jan 13	23.24500 -0.14	23.44	23.14	23.33	15,364
24 Jan 13	23.39000 -0.09	23.60	22.93	23.00	37,521
23 Jan 13	23.47500 +0.32	23.63	23.16	23.38	28,127
22 Jan 13	23.15500 +0.81	23.20	22.20	22.34	37,280
21 Jan 13	22.35000 -0.07	22.45	22.23	22.35	11,272
18 Jan 13	22.42500 -0.15	22.82	22.40	22.67	25,750
17 Jan 13	22.57500 +0.21	22.76	22.42	22.60	30,062
16 Jan 13	22.36500 -1.14	23.00	22.36	22.60	49,649
15 Jan 13	23.50000 +0.15	23.68	22.84	23.29	75,813
14 Jan 13	23.35500 -0.27	24.40	22.96	23.95	138,960
11 Jan 13	23.62500 +0.23	23.95	23.30	23.65	55,056
10 Jan 13	23.40000 +0.30	23.53	22.97	23.45	53,535
09 Jan 13	23.10500 +0.89	23.19	22.26	22.26	39,146
08 Jan 13	22.21500 -0.18	22.61	22.00	22.35	34,370
07 Jan 13	22.40000 +0.55	22.51	21.95	22.11	35,019
04 Jan 13	21.85000 +0.55	21.85	21.24	21.49	32,842
03 Jan 13	21.30000 +0.69	21.67	21.20	21.36	39,465
02 Jan 13	20.60500 +1.06	21.05	20.35	20.49	32,287
28 Dec 12	19.55000 -0.20	19.88	19.33	19.66	25,360
27 Dec 12	19.75500 -0.50	20.17	19.75	20.00	28,767
21 Dec 12	20.25000 -0.47	20.59	20.19	20.55	20,599
20 Dec 12	20.72000 -0.28	20.92	20.45	20.79	29,869
19 Dec 12	21.00000 +0.42	21.20	20.85	21.04	46,402
18 Dec 12	20.58500 +0.46	20.70	20.31	20.44	34,664
17 Dec 12	20.12000 -0.65	20.59	20.00	20.59	57,394
14 Dec 12	20.77000 -1.02	21.85	20.75	21.51	47,965
13 Dec 12	21.79000 +0.65	21.84	21.01	21.19	37,422
12 Dec 12	21.14500 -0.39	21.64	21.00	21.50	42,046
11 Dec 12	21.53500 -0.22	21.70	21.36	21.42	38,302
10 Dec 12	21.75000 +0.78	21.75	21.00	21.16	44,625
07 Dec 12	20.97000 -0.31	21.17	20.86	20.95	23,919
06 Dec 12	21.27500 +0.12	21.34	21.05	21.34	34,026
05 Dec 12	21.15500 +0.31	21.56	20.88	21.15	92,747
04 Dec 12	20.85000 -0.84	20.97	20.42	20.89	94,879
03 Dec 12	21.69000 +0.95	22.15	21.30	21.69	130,071
30 Nov 12	20.74000 +0.35	21.68	20.65	20.98	99,359
29 Nov 12	20.39000 +0.05	20.60	20.17	20.50	68,434
28 Nov 12	20.34500 +0.20	20.51	20.00	20.20	48,267
27 Nov 12	20.14000 +0.19	20.54	19.75	20.23	103,047
26 Nov 12	19.95000 +1.40	19.98	18.70	18.70	88,248
23 Nov 12	18.55500 -0.36	19.16	18.43	18.97	61,510
22 Nov 12	18.92000 +0.07	19.10	18.88	19.02	48,354
21 Nov 12	18.85000 +0.73	18.85	18.02	18.10	37,577
20 Nov 12	18.12000 -0.33	18.12	17.71	17.90	39,968
19 Nov 12	18.45000 +0.08	19.15	18.32	18.60	63,375
16 Nov 12	18.37500 +1.02	18.82	17.25	17.35	61,290
15 Nov 12	17.35000 +0.60	18.20	17.00	17.56	164,091
14 Nov 12	16.75500 +1.20	17.25	15.41	15.55	194,947
13 Nov 12	15.55000 +0.57	15.81	15.45	15.70	75,126
12 Nov 12	14.98500 -0.74	15.27	14.90	15.20	36,318
09 Nov 12	15.73000 -0.25	15.78	15.50	15.72	23,052
08 Nov 12	15.97500 -0.06	16.30	15.95	16.17	25,077
07 Nov 12	16.03000 -0.42	16.62	16.03	16.60	40,028
06 Nov 12	16.45000 -0.24	16.71	16.43	16.70	37,462
05 Nov 12	16.69500 +0.06	16.78	16.40	16.66	11,338
02 Nov 12	16.64000 +0.06	16.89	16.40	16.51	22,527
01 Nov 12	16.58000 +0.25	16.59	16.20	16.34	34,916
31 Oct 12	16.32500 -0.73	17.01	16.08	17.00	106,648
30 Oct 12	17.06000 +0.26	17.07	16.77	16.82	26,922
29 Oct 12	16.80000 -0.40	16.94	16.78	16.91	25,405
26 Oct 12	17.20000 -0.43	17.43	17.06	17.28	43,133
25 Oct 12	17.63500 -0.64	18.25	17.45	18.11	93,233
24 Oct 12	18.27000 +3.16	19.23	16.76	16.83	359,412
23 Oct 12	15.11000 +0.46	15.24	14.78	14.90	39,156
22 Oct 12	14.65000 +0.02	14.85	14.60	14.60	25,217
19 Oct 12	14.62500 -0.27	14.69	14.47	14.60	40,646
18 Oct 12	14.89500 -0.37	15.31	14.85	15.26	30,046
17 Oct 12	15.26500 +0.27	15.44	14.80	14.90	32,256
16 Oct 12	15.00000 -0.15	15.22	14.74	15.19	35,771
15 Oct 12	15.14500 +0.05	15.26	15.03	15.13	18,122
12 Oct 12	15.09500 -0.45	15.40	15.08	15.40	43,548
11 Oct 12	15.55000 +0.05	15.55	15.20	15.32	26,626
10 Oct 12	15.50000 -0.30	15.84	15.15	15.83	41,728
09 Oct 12	15.80000 -0.08	15.91	15.56	15.80	14,644
08 Oct 12	15.88000 -0.62	16.28	15.59	16.10	36,309
05 Oct 12	16.50000 -0.06	16.69	16.30	16.68	40,339
04 Oct 12	16.56000 -0.64	17.20	16.56	17.05	29,861
03 Oct 12	17.20000 -0.05	17.39	17.12	17.33	25,228
02 Oct 12	17.25500 +0.10	17.33	16.91	17.06	54,526
01 Oct 12	17.15500 +0.47	17.45	16.86	16.93	57,422
28 Sep 12	16.69000 +0.60	16.75	15.89	15.98	46,361
27 Sep 12	16.09000 +0.52	16.33	16.05	16.14	38,633
26 Sep 12	15.57000 -0.78	15.90	15.39	15.90	66,776
25 Sep 12	16.35000 -0.05	16.37	15.71	16.19	48,728
24 Sep 12	16.40000 -1.31	17.45	16.40	17.45	123,387
21 Sep 12	17.71000 +0.20	17.79	17.33	17.50	44,898
20 Sep 12	17.50500 +0.71	17.84	17.50	17.72	60,430
19 Sep 12	16.79000 +0.09	16.99	16.73	16.86	21,564
18 Sep 12	16.70000 +0.03	16.77	16.39	16.54	44,308
17 Sep 12	16.67500 +0.61	17.29	16.48	16.83	92,686
13 Sep 12	16.06000 +0.15	16.37	16.00	16.25	96,679
12 Sep 12	15.91000 +0.81	16.29	15.48	15.70	97,221
11 Sep 12	15.10000 +0.45	15.10	14.56	14.78	21,982
10 Sep 12	14.65000 -0.45	15.00	14.52	14.88	39,129
07 Sep 12	15.10000 +0.05	15.24	14.86	15.09	70,521
06 Sep 12	15.05000 +0.33	15.30	14.81	14.93	89,513
05 Sep 12	14.72000 +0.61	14.80	14.38	14.51	68,177
04 Sep 12	14.11000 -0.30	14.50	13.97	14.29	69,306
03 Sep 12	14.41000 -0.14	14.49	14.40	14.44	21,832
31 Aug 12	14.55000 -0.79	15.30	14.48	15.30	68,947
30 Aug 12	15.34000 -0.11	15.50	15.10	15.30	16,426
29 Aug 12	15.45000 +0.13	15.48	15.27	15.48	11,555
28 Aug 12	15.32000 -0.08	15.46	15.01	15.46	38,730
27 Aug 12	15.40000 -0.20	15.60	15.38	15.58	22,719
24 Aug 12	15.60000 +0.00	15.68	15.27	15.55	35,310
23 Aug 12	15.60000 +0.15	15.70	15.44	15.68	44,009
22 Aug 12	15.45000 -0.27	15.60	15.25	15.47	48,330
21 Aug 12	15.72000 +0.25	16.11	15.49	16.06	57,100
20 Aug 12	15.47000 -0.08	15.76	15.25	15.54	87,406
17 Aug 12	15.55000 -0.75	16.48	15.44	16.10	90,475
16 Aug 12	16.30000 -0.50	17.04	15.99	16.98	114,265
15 Aug 12	16.80000 +0.02	17.35	16.30	16.60	58,937
14 Aug 12	16.78000 -0.74	17.50	16.78	17.40	33,622
13 Aug 12	17.52000 +0.07	18.14	17.40	17.68	49,346
10 Aug 12	17.45000 +0.39	17.69	17.02	17.06	47,816
09 Aug 12	17.06000 +0.10	17.15	16.60	16.80	31,687
08 Aug 12	16.95500 -0.92	17.06	16.26	16.75	79,274
07 Aug 12	17.88000 +0.31	18.02	17.66	17.83	46,968
06 Aug 12	17.57000 +0.57	17.78	17.11	17.24	89,860
03 Aug 12	17.00000 +0.24	17.14	16.13	16.41	63,077
02 Aug 12	16.76000 -0.74	17.40	16.58	17.20	56,866
01 Aug 12	17.50000 -0.33	17.75	16.98	17.64	78,191
31 Jul 12	17.82500 -1.16	19.14	17.80	19.05	67,540
30 Jul 12	18.99000 +0.25	19.80	18.80	19.48	63,128
27 Jul 12	18.74000 -3.84	20.30	18.12	19.70	274,572
26 Jul 12	22.57500 -0.80	22.70	22.11	22.35	31,784
25 Jul 12	23.37000 -0.48	23.80	23.20	23.54	4,269
24 Jul 12	23.85000 +0.24	24.13	23.32	23.50	7,908
23 Jul 12	23.61500 -0.45	23.95	23.02	23.57	5,736
20 Jul 12	24.07000 +0.71	24.07	23.53	23.88	7,447
19 Jul 12	23.36000 +0.03	24.01	23.32	23.92	9,345
18 Jul 12	23.33000 +0.82	23.44	22.68	22.68	13,171
17 Jul 12	22.51500 -1.56	23.30	22.22	23.27	27,064
16 Jul 12	24.07500 -0.96	25.19	24.04	25.19	16,450
13 Jul 12	25.03500 -0.51	25.51	24.98	25.40	6,678
12 Jul 12	25.55000 -0.04	25.66	25.15	25.25	3,976
11 Jul 12	25.59000 -0.38	26.11	25.46	25.84	13,766
10 Jul 12	25.96500 -0.64	26.38	25.83	26.18	23,086
09 Jul 12	26.60000 +0.98	26.72	25.85	25.94	20,386
06 Jul 12	25.62000 +0.54	25.79	25.30	25.30	4,913
05 Jul 12	25.08000 +0.20	25.30	24.80	24.95	7,571
04 Jul 12	24.88000 +0.26	25.00	24.62	24.88	23,594
03 Jul 12	24.61500 -0.19	24.97	24.31	24.50	19,680
02 Jul 12	24.80500 +0.24	24.91	24.45	24.75	13,387
29 Jun 12	24.57000 -0.58	25.34	24.35	25.00	28,609
28 Jun 12	25.15000 -1.18	26.15	24.97	26.15	20,334
27 Jun 12	26.33500 -0.02	27.45	25.65	26.99	51,650
26 Jun 12	26.35000 +0.72	26.36	25.60	25.60	24,710
25 Jun 12	25.63000 -0.54	26.45	25.63	26.45	35,552
22 Jun 12	26.16500 +0.76	26.25	25.32	25.50	22,299
21 Jun 12	25.41000 +0.61	25.68	24.82	24.97	35,038
20 Jun 12	24.80000 +0.05	25.24	24.71	25.15	29,270
19 Jun 12	24.75000 +0.13	25.19	24.39	25.05	49,765
18 Jun 12	24.62500 +1.84	24.73	23.36	23.65	63,193
15 Jun 12	22.78500 +0.75	23.00	22.40	22.41	30,099
14 Jun 12	22.03000 +0.07	22.06	21.58	21.80	12,444
13 Jun 12	21.96000 +0.00	22.40	21.75	21.90	15,077
12 Jun 12	21.96000 -0.20	22.27	21.52	21.80	14,588
11 Jun 12	22.16000 +0.18	22.33	21.44	21.98	19,144
08 Jun 12	21.97500 +0.82	22.26	20.80	20.94	46,575
07 Jun 12	21.16000 +0.18	21.66	21.09	21.44	84,186
06 Jun 12	20.98000 -0.45	21.31	20.43	20.97	76,040
05 Jun 12	21.43500 -0.23	22.22	21.25	21.48	57,069
04 Jun 12	21.66000 -1.04	22.45	21.43	22.39	66,004
01 Jun 12	22.70000 +0.74	23.80	22.42	23.70	59,149
31 May 12	21.96500 -1.34	23.10	21.76	22.93	60,941
30 May 12	23.31000 -0.81	23.79	22.63	22.90	70,923
29 May 12	24.12000 -0.81	25.44	23.89	25.44	68,055
28 May 12	24.93500 -0.58	25.24	24.90	24.95	10,782
25 May 12	25.51500 +0.06	26.59	25.35	26.32	58,433
24 May 12	25.45500 +0.08	26.38	25.40	25.65	95,999
23 May 12	25.38000 -0.74	25.80	23.86	23.96	194,003
22 May 12	26.12000 -0.19	26.93	24.25	26.27	302,315
21 May 12	26.31500 -5.28	30.15	25.86	30.13	723,795
18 May 12	31.60000 +0.00	33.50	29.91	33.50	367,129