FUNDMANAGER.co.uk

Visa Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	362.89999 +4.65	362.95	359.50	359.55	829
19 Oct 26	358.25000 -0.25	359.30	355.10	358.00	1,102
16 Oct 26	358.50000 +2.15	359.00	355.65	356.35	2,680
15 Oct 26	356.35001 +3.05	356.60	351.00	351.40	2,070
14 Oct 26	353.29999 +2.05	356.45	351.60	354.00	2,215
13 Oct 26	351.25000 +0.70	354.50	349.55	352.90	1,736
12 Oct 26	350.54999 +8.35	350.55	344.20	345.10	1,467
09 Oct 26	342.20001 +7.10	342.20	333.30	333.30	3,845
08 Oct 26	335.10001 +2.90	335.95	329.35	331.95	1,921
07 Oct 26	332.20001 +2.65	333.45	330.00	330.00	2,053
06 Oct 26	329.54999 +2.95	330.15	327.90	329.15	775
05 Oct 26	326.60001 +7.40	326.60	320.25	321.75	1,507
02 Oct 26	319.20001 +0.50	321.90	317.95	321.25	785
01 Oct 26	318.70001 -0.45	321.05	315.30	318.85	1,931
30 Sep 26	319.14999 -4.45	324.25	318.25	324.25	1,533
29 Sep 26	323.60001 +0.75	324.75	322.85	323.70	1,338
28 Sep 26	322.85001 +1.10	325.70	322.50	323.45	831
25 Sep 26	321.75000 +0.35	323.10	319.40	322.70	946
24 Sep 26	321.39999 +2.95	323.15	317.30	317.30	838
23 Sep 26	318.45001 +3.15	319.50	315.95	318.20	1,180
22 Sep 26	315.29999 -5.40	324.45	315.30	322.60	668
21 Sep 26	320.70001 -2.05	322.80	319.35	321.65	741
18 Sep 26	322.75000 -0.15	322.75	320.90	322.05	621
17 Sep 26	322.89999 +0.65	324.80	321.25	324.80	994
16 Sep 26	322.25000 -2.00	326.00	322.25	326.00	852
15 Sep 26	324.25000 -0.90	326.00	323.00	323.75	1,532
14 Sep 26	325.14999 +6.45	327.00	321.40	321.55	1,428
11 Sep 26	318.70001 +2.75	319.30	317.00	317.70	534
10 Sep 26	315.95001 +0.55	318.45	314.95	317.05	1,069
09 Sep 26	315.39999 -1.05	317.50	314.80	316.70	1,445
08 Sep 26	316.45001 -4.50	321.35	316.45	320.15	1,611
07 Sep 26	320.95001 -1.25	322.95	319.60	322.95	1,387
04 Sep 26	322.20001 -4.40	325.90	320.50	325.90	889
03 Sep 26	326.60001 -0.35	328.90	324.65	326.65	1,881
02 Sep 26	326.95001 +1.95	328.35	319.45	321.45	11,365
01 Sep 26	325.00000 -3.15	328.10	324.85	328.05	1,120
31 Aug 26	328.14999 -2.50	329.35	326.70	327.05	1,191
28 Aug 26	330.64999 +3.25	330.65	324.90	326.55	1,788
27 Aug 26	327.39999 +0.15	329.75	325.50	328.00	1,420
26 Aug 26	327.25000 +0.00	330.30	327.20	329.05	2,054
25 Aug 26	327.25000 +0.15	329.10	326.00	329.10	1,189
24 Aug 26	327.10001 +9.45	327.10	318.75	318.75	1,696
21 Aug 26	317.64999 +2.00	317.85	311.55	312.35	1,009
20 Aug 26	315.64999 -0.90	315.70	312.00	313.40	3,333
19 Aug 26	316.54999 +1.75	317.20	311.75	314.00	1,873
18 Aug 26	314.79999 +3.70	315.50	309.75	310.05	429
17 Aug 26	311.10001 -3.80	314.85	311.10	314.85	746
14 Aug 26	314.89999 +2.90	316.65	313.45	316.15	1,193
13 Aug 26	312.00000 +1.30	314.90	311.70	312.05	3,850
12 Aug 26	310.70001 -5.30	314.70	310.70	314.65	2,767
11 Aug 26	316.00000 +2.35	316.00	311.55	312.95	1,734
10 Aug 26	313.64999 -1.50	315.10	311.25	314.40	1,721
07 Aug 26	315.14999 -3.00	321.60	315.15	321.45	2,323
06 Aug 26	318.14999 +0.30	321.50	316.65	320.30	954
05 Aug 26	317.85001 -1.70	322.45	317.85	320.30	2,539
04 Aug 26	319.54999 +0.70	320.00	313.80	318.15	4,082
03 Aug 26	318.85001 +2.55	323.55	317.50	318.60	6,705
31 Jul 26	316.29999 +2.20	319.10	316.00	318.60	909
30 Jul 26	314.10001 -12.50	323.05	314.00	322.40	1,774
29 Jul 26	326.60001 +4.55	327.35	314.45	320.55	6,801
28 Jul 26	322.04999 +2.80	326.00	319.15	320.00	3,066
27 Jul 26	319.25000 +7.25	319.60	312.30	312.30	2,783
24 Jul 26	312.00000 +3.70	312.25	308.05	308.05	2,219
23 Jul 26	308.29999 -3.55	310.30	306.95	310.00	947
22 Jul 26	311.85001 -1.95	313.55	310.35	311.85	1,716
21 Jul 26	313.79999 -3.40	316.15	312.35	315.05	576
20 Jul 26	317.20001 +3.55	318.10	312.15	313.00	1,499
17 Jul 26	313.64999 -2.30	320.15	312.45	317.95	1,807
16 Jul 26	315.95001 +3.50	316.30	310.25	310.25	1,084
15 Jul 26	312.45001 +0.05	313.05	307.50	311.40	1,043
14 Jul 26	312.39999 +1.45	313.60	309.25	313.00	1,475
13 Jul 26	310.95001 +7.80	311.95	305.10	306.75	780
10 Jul 26	303.14999 -0.40	307.30	302.70	303.75	1,193
09 Jul 26	303.54999 -0.35	304.25	301.25	303.55	1,125
08 Jul 26	303.89999 -3.75	309.00	303.35	308.45	2,011
07 Jul 26	307.64999 -2.05	311.75	303.75	311.50	4,210
06 Jul 26	309.70001 -3.75	319.00	302.00	315.05	3,651
03 Jul 26	313.45001 +0.40	315.70	313.05	315.70	2,175
02 Jul 26	313.04999 +5.70	313.60	306.90	309.25	2,188
01 Jul 26	307.35001 +7.05	307.50	299.80	300.10	7,260
30 Jun 26	300.29999 +0.80	302.15	298.00	300.90	1,327
29 Jun 26	299.50000 +2.35	302.75	294.80	295.95	2,252
26 Jun 26	297.14999 +1.10	297.15	290.20	291.05	1,245
25 Jun 26	296.04999 +2.30	299.00	291.20	292.70	1,692
24 Jun 26	293.75000 +3.45	294.80	288.65	290.25	1,298
23 Jun 26	290.29999 +2.80	290.90	285.00	285.80	1,557
22 Jun 26	287.50000 +3.50	290.85	284.90	285.00	1,061
19 Jun 26	284.00000 -2.95	289.80	284.00	288.00	1,036
18 Jun 26	286.95001 -1.75	289.20	286.55	287.80	2,522
17 Jun 26	288.70001 +3.90	290.35	285.75	286.10	2,627
16 Jun 26	284.79999 +4.20	284.80	278.35	279.40	1,386
15 Jun 26	280.60001 -0.65	280.80	276.35	279.60	2,455
12 Jun 26	281.25000 +4.00	281.25	276.05	276.05	1,005
11 Jun 26	277.25000 -1.05	281.20	276.70	279.90	2,756
10 Jun 26	278.29999 -1.75	282.85	278.25	281.10	801
09 Jun 26	280.04999 +2.60	280.05	275.05	277.00	723
08 Jun 26	277.45001 -1.35	280.50	277.45	280.00	2,156
05 Jun 26	278.79999 +1.50	279.60	275.35	276.00	1,710
04 Jun 26	277.29999 +10.45	278.40	270.25	270.25	1,762
03 Jun 26	266.85001 -4.85	274.95	266.75	273.30	1,697
02 Jun 26	271.70001 -4.10	278.15	270.00	276.90	3,081
01 Jun 26	275.79999 -8.00	281.00	275.70	280.25	3,072
29 May 26	283.79999 +7.60	283.85	278.25	278.40	1,388
28 May 26	276.20001 -7.60	283.65	276.20	282.05	2,060
27 May 26	283.79999 +2.95	284.50	278.85	279.95	1,719
26 May 26	280.85001 -3.40	283.70	279.70	282.85	2,204
25 May 26	284.25000 -0.50	285.00	281.55	281.60	676
22 May 26	284.75000 -1.35	287.00	284.35	284.95	974
21 May 26	286.10001 +3.70	286.40	282.80	284.00	974
20 May 26	282.39999 -4.00	285.65	281.60	283.85	892
19 May 26	286.39999 +3.15	288.70	285.45	286.20	1,409
18 May 26	283.25000 +2.25	283.95	278.10	278.10	2,083
15 May 26	281.00000 +5.55	281.90	276.50	278.45	1,167
14 May 26	275.45001 +1.90	276.00	273.35	274.00	794
13 May 26	273.54999 -5.30	279.25	273.55	278.70	762
12 May 26	278.85001 +4.60	279.00	274.85	275.80	815
11 May 26	274.25000 +2.90	274.25	269.25	271.40	1,491
08 May 26	271.35001 -1.85	275.40	268.50	275.40	1,402
07 May 26	273.20001 +2.15	274.90	269.40	272.50	2,372
06 May 26	271.04999 -3.10	275.95	271.05	274.50	1,869
05 May 26	274.14999 -6.45	281.00	274.15	279.90	949
04 May 26	280.60001 +0.20	281.05	278.30	280.55	1,860
30 Apr 26	280.39999 -7.20	286.00	280.00	284.50	3,409
29 Apr 26	287.60001 +19.75	290.60	276.00	276.60	4,732
28 Apr 26	267.85001 +3.70	267.85	263.75	265.25	1,856
27 Apr 26	264.14999 +2.25	264.50	260.95	263.35	1,575
24 Apr 26	261.89999 -0.30	264.40	260.75	264.00	1,328
23 Apr 26	262.20001 -1.60	266.55	261.90	265.50	1,607
22 Apr 26	263.79999 -1.10	266.00	263.80	266.00	447
21 Apr 26	264.89999 -1.45	268.80	264.65	267.15	1,709
20 Apr 26	266.35001 -2.10	269.30	266.35	268.05	932
17 Apr 26	268.45001 +0.35	270.10	266.50	268.85	368
16 Apr 26	268.10001 +2.55	269.25	267.45	268.40	1,276
15 Apr 26	265.54999 +2.15	266.25	264.35	265.25	1,483
14 Apr 26	263.39999 +2.30	263.80	260.25	263.05	2,020
13 Apr 26	261.10001 +1.05	261.10	258.00	259.85	1,654
10 Apr 26	260.04999 -0.85	264.60	260.05	264.10	1,656
09 Apr 26	260.89999 -3.60	265.05	260.30	264.75	1,450
08 Apr 26	264.50000 +3.15	265.95	262.55	265.00	3,139
07 Apr 26	261.35001 +1.40	264.00	260.90	264.00	2,638
02 Apr 26	259.95001 +1.95	260.40	256.40	257.10	787
01 Apr 26	258.00000 -1.70	263.25	253.05	263.25	3,612
31 Mar 26	259.70001 -1.30	264.95	258.00	263.55	1,105
30 Mar 26	261.00000 +4.80	261.60	256.00	257.65	1,080
27 Mar 26	256.20001 -7.00	266.25	255.85	266.25	1,625
26 Mar 26	263.20001 -0.80	266.30	262.25	265.05	889
25 Mar 26	264.00000 +1.20	266.15	261.20	264.70	1,764
24 Mar 26	262.79999 -1.25	263.35	259.90	261.30	1,326
23 Mar 26	264.04999 +2.50	265.55	259.00	260.10	3,190
20 Mar 26	261.54999 +2.80	261.55	258.25	260.15	1,036
19 Mar 26	258.75000 -3.90	263.20	258.45	262.30	4,871
18 Mar 26	262.64999 -6.35	269.40	261.00	269.00	1,447
17 Mar 26	269.00000 +0.75	270.90	268.45	270.50	255
16 Mar 26	268.25000 -0.75	270.15	267.80	269.00	1,887
13 Mar 26	269.00000 +2.45	269.80	266.75	268.25	1,017
12 Mar 26	266.54999 -1.05	270.05	265.55	266.70	1,364
11 Mar 26	267.60001 -4.00	271.70	267.60	270.85	349
10 Mar 26	271.60001 +1.10	273.10	267.95	271.85	831
09 Mar 26	270.50000 -1.35	271.70	268.25	269.95	1,175
06 Mar 26	271.85001 -1.60	276.45	270.25	276.20	1,030
05 Mar 26	273.45001 -4.75	277.95	272.30	275.40	1,587
04 Mar 26	278.20001 +4.75	279.60	274.25	274.60	1,252
03 Mar 26	273.45001 +1.30	276.20	270.70	271.95	3,343
02 Mar 26	272.14999 +3.25	273.65	266.00	266.05	3,611
27 Feb 26	268.89999 +0.30	269.20	264.65	267.05	2,709
26 Feb 26	268.60001 +4.20	270.25	264.75	265.55	2,157
25 Feb 26	264.39999 +5.95	265.95	259.95	260.70	2,458
24 Feb 26	258.45001 -5.50	262.15	257.65	262.15	2,643
23 Feb 26	263.95001 -8.15	271.40	263.00	269.95	2,862
20 Feb 26	272.10001 +3.30	272.20	270.30	271.50	545
19 Feb 26	268.79999 -2.40	272.20	268.80	272.20	1,960
18 Feb 26	271.20001 +0.10	271.55	269.00	270.55	1,663
17 Feb 26	271.10001 +6.40	271.65	264.60	266.60	3,318
16 Feb 26	264.70001 -1.70	266.65	264.25	265.00	2,834
13 Feb 26	266.39999 -9.15	274.45	265.00	273.50	2,144
12 Feb 26	275.54999 -1.50	278.70	275.40	277.70	868
11 Feb 26	277.04999 +0.40	278.10	274.10	275.80	1,242
10 Feb 26	276.64999 +2.75	276.65	272.30	274.45	1,854
09 Feb 26	273.89999 -3.25	280.80	273.30	278.60	1,909
06 Feb 26	277.14999 -4.30	281.70	277.15	280.55	1,440
05 Feb 26	281.45001 +4.00	285.00	277.70	277.70	952
04 Feb 26	277.45001 -6.05	279.20	275.00	279.20	1,950
03 Feb 26	283.50000 +2.50	284.00	280.00	282.10	3,161
02 Feb 26	281.00000 +8.75	281.45	270.70	271.70	2,758
30 Jan 26	272.25000 -3.30	278.65	271.25	272.55	2,899
29 Jan 26	275.54999 +2.05	276.75	271.00	273.60	1,222
28 Jan 26	273.50000 +1.35	274.00	271.00	272.60	3,811
27 Jan 26	272.14999 -2.65	278.05	271.50	277.15	926
26 Jan 26	274.79999 -2.95	276.50	274.00	276.15	1,704
23 Jan 26	277.75000 +1.15	279.05	276.90	278.00	1,306
22 Jan 26	276.60001 -0.45	279.90	276.45	278.00	4,931
21 Jan 26	277.04999 -2.00	280.00	277.05	278.00	944
20 Jan 26	279.04999 -1.05	279.05	274.85	278.60	4,037
19 Jan 26	280.10001 -2.90	281.80	278.65	279.00	1,699
16 Jan 26	283.00000 -1.30	283.85	281.00	283.65	1,174
15 Jan 26	284.29999 +4.90	286.00	283.20	283.20	4,979
14 Jan 26	279.39999 -1.45	284.35	279.30	283.25	4,817
13 Jan 26	280.85001 -15.05	294.30	278.10	294.30	8,469
12 Jan 26	295.89999 -5.00	297.00	289.35	296.25	5,571
09 Jan 26	300.89999 -3.50	304.40	300.55	302.50	814
08 Jan 26	304.39999 +0.75	305.30	300.05	304.35	1,211
07 Jan 26	303.64999 -0.20	306.60	303.50	306.25	826
06 Jan 26	303.85001 +0.35	305.10	301.00	303.10	1,023
05 Jan 26	303.50000 +7.40	303.90	293.95	296.05	1,224
02 Jan 26	296.10001 -5.75	300.80	293.15	299.70	1,827
30 Dec 25	301.85001 +0.30	301.95	300.35	300.50	1,266
29 Dec 25	301.54999 +0.85	302.35	300.75	301.50	1,593
23 Dec 25	300.70001 +0.30	302.15	298.10	299.00	2,631
22 Dec 25	300.39999 +4.20	300.60	296.50	297.95	1,855
19 Dec 25	296.20001 +0.60	297.00	295.10	295.75	402
18 Dec 25	295.60001 +1.60	295.60	293.20	293.40	430
17 Dec 25	294.00000 -0.55	295.45	294.00	294.65	548
16 Dec 25	294.54999 -0.65	295.45	292.60	294.85	488
15 Dec 25	295.20001 -0.45	297.90	293.55	297.90	1,092
12 Dec 25	295.64999 +5.80	297.90	294.20	294.20	2,954
11 Dec 25	289.85001 +8.05	289.85	277.95	277.95	5,704
10 Dec 25	281.79999 +0.50	281.95	279.35	279.35	600
09 Dec 25	281.29999 +1.30	282.40	280.00	280.80	1,000
08 Dec 25	280.00000 -6.15	286.45	280.00	285.20	1,913
05 Dec 25	286.14999 +6.55	286.30	280.20	282.55	2,708
04 Dec 25	279.60001 -3.75	284.10	279.00	284.10	942
03 Dec 25	283.35001 -2.35	285.00	282.65	283.55	853
02 Dec 25	285.70001 -0.25	286.70	282.85	284.00	1,734
01 Dec 25	285.95001 -2.55	287.90	285.60	287.25	909
28 Nov 25	288.50000 +1.85	289.20	287.30	288.60	1,408
27 Nov 25	286.64999 -1.25	288.80	286.65	287.70	845
26 Nov 25	287.89999 +0.25	290.00	287.90	288.05	877
25 Nov 25	287.64999 +2.65	287.80	285.10	286.00	836
24 Nov 25	285.00000 -0.10	286.75	283.95	285.05	857
21 Nov 25	285.10001 +3.05	285.10	280.20	280.20	2,419
20 Nov 25	282.04999 +4.40	284.05	280.90	281.95	1,157
19 Nov 25	277.64999 +1.20	280.70	276.30	276.30	1,560
18 Nov 25	276.45001 -7.10	281.35	275.90	280.10	1,883
17 Nov 25	283.54999 -1.70	287.35	283.00	285.20	1,303
14 Nov 25	285.25000 -5.20	290.00	284.65	290.00	790
13 Nov 25	290.45001 -3.20	293.30	290.45	292.15	1,273
12 Nov 25	293.64999 +3.15	293.90	292.00	292.20	758
11 Nov 25	290.50000 -0.70	290.50	287.85	288.35	1,185
10 Nov 25	291.20001 +0.80	292.45	290.30	290.40	1,289
07 Nov 25	290.39999 +0.80	293.05	290.10	293.05	5,112
06 Nov 25	289.60001 -4.30	295.45	289.60	295.00	1,164
05 Nov 25	293.89999 -0.95	297.00	293.50	295.75	560
04 Nov 25	294.85001 +2.35	295.60	290.70	290.75	1,606
03 Nov 25	292.50000 -2.20	296.85	291.45	296.45	1,461
31 Oct 25	294.70001 -5.85	297.40	294.10	297.40	939
30 Oct 25	300.54999 +6.55	302.15	292.70	295.05	1,020
29 Oct 25	294.00000 -4.50	301.00	293.55	298.70	4,290
28 Oct 25	298.50000 -1.60	300.40	298.15	300.40	1,270
27 Oct 25	300.10001 +2.05	301.00	297.35	300.95	1,201
24 Oct 25	298.04999 +0.50	300.15	297.35	298.20	940
23 Oct 25	297.54999 -1.00	300.00	297.55	299.65	1,420
22 Oct 25	298.54999 -1.65	300.90	298.25	298.80	942
21 Oct 25	300.20001 +6.95	301.00	295.70	295.90	323
20 Oct 25	293.25000 +1.10	294.20	291.60	293.45	470
17 Oct 25	292.14999 +1.05	292.35	283.00	285.85	3,425
16 Oct 25	291.10001 -7.90	297.50	290.80	297.45	1,092
15 Oct 25	299.00000 +0.60	301.50	299.00	301.50	775
14 Oct 25	298.39999 +0.65	301.00	294.10	294.80	751
13 Oct 25	297.75000 -0.40	299.30	294.90	294.90	1,822
10 Oct 25	298.14999 -4.50	302.75	298.15	300.20	541
09 Oct 25	302.64999 -1.30	303.10	300.00	301.35	1,414
08 Oct 25	303.95001 +1.85	305.00	302.40	302.40	875
07 Oct 25	302.10001 +4.35	303.90	298.20	298.35	1,648
06 Oct 25	297.75000 -1.25	301.25	295.00	300.05	1,198
03 Oct 25	299.00000 +4.85	299.10	294.60	294.90	846
02 Oct 25	294.14999 -2.60	297.10	293.65	297.10	2,235
01 Oct 25	296.75000 +5.20	297.15	288.25	288.25	1,468
30 Sep 25	291.54999 +2.65	293.95	288.95	288.95	1,341
29 Sep 25	288.89999 +0.35	289.45	287.20	288.60	1,373
26 Sep 25	288.54999 +1.05	290.50	286.70	287.00	2,670
25 Sep 25	287.50000 -1.60	289.90	286.65	287.25	1,813
24 Sep 25	289.10001 -0.35	289.25	287.50	287.50	1,116
23 Sep 25	289.45001 -0.70	292.70	288.95	290.25	1,182
22 Sep 25	290.14999 +0.30	291.95	287.20	289.95	1,429
19 Sep 25	289.85001 -1.85	290.60	287.60	287.70	1,222
18 Sep 25	291.70001 +1.35	294.50	291.45	294.50	3,910
17 Sep 25	290.35001 +5.15	290.35	285.45	285.45	1,708
16 Sep 25	285.20001 -4.30	288.40	283.50	287.90	1,594
15 Sep 25	289.50000 -0.70	291.50	289.00	289.70	629
12 Sep 25	290.20001 +0.45	293.00	290.20	292.50	624
11 Sep 25	289.75000 +1.25	290.15	288.40	288.40	1,178
10 Sep 25	288.50000 -6.45	294.00	287.45	293.55	1,536
09 Sep 25	294.95001 +2.60	294.95	290.30	290.70	10,449
08 Sep 25	292.35001 -0.55	293.50	289.55	292.05	1,412
05 Sep 25	292.89999 -9.10	302.10	292.10	302.00	981
04 Sep 25	302.00000 +3.05	302.00	300.20	300.30	561
03 Sep 25	298.95001 +0.80	300.75	298.45	299.95	649
02 Sep 25	298.14999 -3.00	302.60	297.85	302.15	1,386
01 Sep 25	301.14999 +0.65	302.00	299.45	302.00	1,343
29 Aug 25	300.50000 +0.70	300.65	298.55	300.10	516
28 Aug 25	299.79999 -3.25	302.35	299.75	302.25	445
27 Aug 25	303.04999 +4.45	305.00	301.75	301.75	1,075
26 Aug 25	298.60001 -0.10	302.70	298.60	300.00	954
25 Aug 25	298.70001 -0.10	300.00	297.40	299.60	529
22 Aug 25	298.79999 +2.65	301.35	295.65	295.65	309
21 Aug 25	296.14999 -0.80	296.45	292.25	296.45	339
20 Aug 25	296.95001 +2.55	298.15	293.85	294.45	707
19 Aug 25	294.39999 +0.45	296.75	292.40	294.40	751
18 Aug 25	293.95001 -1.20	295.30	293.40	295.10	869
15 Aug 25	295.14999 +0.20	297.00	294.50	296.60	1,060
14 Aug 25	294.95001 +2.90	296.25	291.90	293.15	1,517
13 Aug 25	292.04999 +3.85	293.30	287.70	288.40	666
12 Aug 25	288.20001 -0.45	290.00	287.90	289.75	807
11 Aug 25	288.64999 +1.95	291.10	288.05	291.10	1,499
08 Aug 25	286.70001 -0.60	288.35	285.10	285.10	1,128
07 Aug 25	287.29999 -4.30	293.85	287.30	291.20	1,265
06 Aug 25	291.60001 +0.40	292.50	288.40	290.55	2,122
05 Aug 25	291.20001 -5.20	297.95	291.00	297.95	1,472
04 Aug 25	296.39999 +2.35	297.50	293.35	296.05	3,205
01 Aug 25	294.04999 -12.00	303.50	293.45	303.50	1,403
31 Jul 25	306.04999 -3.50	310.25	304.75	310.25	2,588
30 Jul 25	309.54999 +2.40	310.60	297.50	298.25	4,097
29 Jul 25	307.14999 +0.35	310.40	307.15	307.50	748
28 Jul 25	306.79999 +3.45	307.75	305.80	305.80	1,300
25 Jul 25	303.35001 +0.15	304.35	301.50	302.00	363
24 Jul 25	303.20001 +1.35	303.60	301.55	303.35	462
23 Jul 25	301.85001 +2.90	301.85	299.85	299.85	626
22 Jul 25	298.95001 -2.95	302.45	298.95	301.75	739
21 Jul 25	301.89999 +3.05	302.20	299.15	300.75	416
18 Jul 25	298.85001 -3.00	301.85	298.10	301.85	1,017
17 Jul 25	301.85001 +4.45	303.10	300.90	301.85	2,005
16 Jul 25	297.39999 -2.70	300.30	297.40	298.65	524
15 Jul 25	300.10001 -0.70	300.80	297.90	300.50	3,610
14 Jul 25	300.79999 +2.65	301.00	296.05	297.10	1,642
11 Jul 25	298.14999 -7.60	304.40	298.15	304.40	1,318
10 Jul 25	305.75000 +2.45	305.95	303.30	304.05	1,272
09 Jul 25	303.29999 -1.10	304.40	302.20	302.85	871
08 Jul 25	304.39999 +0.70	305.70	303.30	304.25	1,290
07 Jul 25	303.70001 +0.20	306.15	302.35	304.60	928
04 Jul 25	303.50000 -1.00	305.25	303.15	305.25	565
03 Jul 25	304.50000 +6.50	305.10	300.20	300.70	1,069
02 Jul 25	298.00000 -3.15	303.50	297.85	303.50	1,170
01 Jul 25	301.14999 +0.85	302.60	298.15	302.60	1,187
30 Jun 25	300.29999 +1.55	301.60	297.70	298.85	1,113
27 Jun 25	298.75000 +4.50	298.75	294.95	295.85	1,946
26 Jun 25	294.25000 -6.65	297.15	293.15	297.15	2,296
25 Jun 25	300.89999 +1.45	304.50	299.00	303.00	4,436
24 Jun 25	299.45001 +5.00	305.00	298.45	299.30	3,828
23 Jun 25	294.45001 +0.40	295.80	292.90	293.85	1,016
20 Jun 25	294.04999 -0.80	297.00	292.65	295.05	2,521
19 Jun 25	294.85001 -9.50	297.30	292.95	297.25	2,304
18 Jun 25	304.35001 -5.30	312.05	304.00	310.80	1,908
17 Jun 25	309.64999 +0.75	310.00	305.10	306.90	770
16 Jun 25	308.89999 +4.10	310.55	306.05	307.05	3,152
13 Jun 25	304.79999 -17.60	319.25	299.60	316.55	6,627
12 Jun 25	322.39999 -3.55	324.45	319.70	324.45	519
11 Jun 25	325.95001 +3.20	326.45	322.40	324.30	1,485
10 Jun 25	322.75000 +2.25	322.75	320.40	322.65	849
09 Jun 25	320.50000 -3.65	325.70	317.90	324.90	723
06 Jun 25	324.14999 +0.75	325.40	321.80	321.80	760
05 Jun 25	323.39999 +0.90	326.00	321.60	322.50	1,066
04 Jun 25	322.50000 +2.35	323.55	320.35	321.60	1,021
03 Jun 25	320.14999 +3.45	322.10	317.90	318.55	1,069
02 Jun 25	316.70001 -4.10	319.70	314.65	319.70	1,611
30 May 25	320.79999 +3.80	321.90	318.10	318.10	287
29 May 25	317.00000 -0.50	322.60	317.00	320.40	669
28 May 25	317.50000 +2.00	318.40	316.20	317.95	1,168
27 May 25	315.50000 +0.90	315.70	311.80	314.60	2,008
26 May 25	314.60001 +2.35	315.15	312.05	312.50	954
23 May 25	312.25000 -4.70	317.00	311.00	317.00	1,742
22 May 25	316.95001 -3.40	317.90	315.55	317.35	903
21 May 25	320.35001 -5.25	323.45	320.00	322.50	1,182
20 May 25	325.60001 -0.85	328.05	325.25	326.50	793
19 May 25	326.45001 -0.55	327.00	322.15	325.10	1,197
16 May 25	327.00000 +2.65	327.00	323.00	323.95	1,261
15 May 25	324.35001 +5.95	324.35	317.00	317.00	1,522
14 May 25	318.39999 -1.10	318.40	316.35	317.90	662
13 May 25	319.50000 +0.20	321.65	318.20	318.65	3,122
12 May 25	319.29999 +6.70	325.00	316.90	318.70	3,303
09 May 25	312.60001 -1.25	314.20	310.90	313.70	2,601
08 May 25	313.85001 +5.95	313.85	310.90	311.45	1,931
07 May 25	307.89999 -0.20	308.10	304.20	308.00	2,057
06 May 25	308.10001 -0.60	309.00	305.35	308.30	1,394
05 May 25	308.70001 +2.10	309.20	305.00	306.10	3,694
02 May 25	306.60001 +5.40	308.25	304.10	305.65	3,542
30 Apr 25	301.20001 +3.90	303.60	293.80	302.10	5,902
29 Apr 25	297.29999 +1.75	298.00	295.65	297.70	2,066
28 Apr 25	295.54999 +1.45	298.35	294.40	294.40	1,408
25 Apr 25	294.10001 -1.45	297.35	293.25	295.95	1,577
24 Apr 25	295.54999 -1.60	295.55	291.70	294.95	2,155
23 Apr 25	297.14999 +11.25	300.15	294.00	294.85	3,333
22 Apr 25	285.89999 -6.15	286.00	279.10	281.05	3,707
17 Apr 25	292.04999 -4.60	294.20	289.60	292.70	1,726
16 Apr 25	296.64999 -2.35	297.15	292.40	294.80	1,535
15 Apr 25	299.00000 +3.45	300.00	295.85	296.75	1,793
14 Apr 25	295.54999 +7.45	299.45	294.45	295.35	2,998
11 Apr 25	288.10001 -1.90	289.40	282.05	289.40	1,677
10 Apr 25	290.00000 +9.80	305.60	290.00	304.80	5,892
09 Apr 25	280.20001 -13.40	282.40	272.50	280.00	4,008
08 Apr 25	293.60001 +10.20	299.20	288.95	290.75	5,553
07 Apr 25	283.39999 -11.05	290.25	250.00	264.00	19,418
04 Apr 25	294.45001 -13.50	305.50	292.65	302.95	9,202
03 Apr 25	307.95001 -10.65	309.20	298.75	308.00	9,004
02 Apr 25	318.60001 -3.55	321.55	317.20	319.90	1,142
01 Apr 25	322.14999 +4.55	325.20	319.65	323.90	2,010
31 Mar 25	317.60001 -0.70	317.60	311.80	312.30	5,077
28 Mar 25	318.29999 -6.45	324.65	318.05	324.15	1,108
27 Mar 25	324.75000 +4.80	324.75	318.70	321.20	1,113
26 Mar 25	319.95001 +2.70	322.05	319.30	319.70	1,010
25 Mar 25	317.25000 -0.70	319.95	315.00	319.50	1,291
24 Mar 25	317.95001 +6.30	318.00	311.50	312.10	4,744
21 Mar 25	311.64999 -2.30	313.10	310.50	313.10	532
20 Mar 25	313.95001 +3.15	315.50	311.85	313.25	10,426
19 Mar 25	310.79999 +5.90	311.50	305.55	306.95	4,976
18 Mar 25	304.89999 +0.75	307.15	304.50	306.60	842
17 Mar 25	304.14999 +0.15	306.40	301.90	303.65	2,369
14 Mar 25	304.00000 -1.00	305.85	300.45	305.75	2,420
13 Mar 25	305.00000 +1.00	309.00	303.85	307.10	2,674
12 Mar 25	304.00000 -1.65	308.45	301.75	304.50	2,270
11 Mar 25	305.64999 -11.00	314.55	304.30	313.00	4,421
10 Mar 25	316.64999 +3.25	318.25	313.00	317.90	1,808
07 Mar 25	313.39999 -7.95	318.70	312.70	317.80	2,955
06 Mar 25	321.35001 -3.75	326.65	316.65	326.20	3,139
05 Mar 25	325.10001 -10.15	333.30	324.60	333.30	2,301
04 Mar 25	335.25000 -12.90	345.70	334.90	344.10	3,704
03 Mar 25	348.14999 +4.50	350.00	346.25	350.00	1,822
28 Feb 25	343.64999 -0.50	345.40	340.15	344.00	1,343
27 Feb 25	344.14999 +10.55	344.95	334.60	336.30	552
26 Feb 25	333.60001 +3.65	336.70	333.15	336.00	1,211
25 Feb 25	329.95001 -3.70	335.35	329.05	333.80	1,362
24 Feb 25	333.64999 -3.85	335.90	332.35	332.50	1,590
21 Feb 25	337.50000 +2.90	337.50	333.70	333.80	930
20 Feb 25	334.60001 -6.90	341.90	334.60	341.90	1,953
19 Feb 25	341.50000 +2.05	342.85	340.45	341.60	685
18 Feb 25	339.45001 -1.35	341.60	338.20	340.25	2,209
17 Feb 25	340.79999 +3.95	343.00	338.25	340.10	1,723
14 Feb 25	336.85001 -3.20	339.85	336.00	339.20	1,728
13 Feb 25	340.04999 +3.95	340.05	336.60	336.80	1,555
12 Feb 25	336.10001 +0.85	339.80	335.90	339.05	3,140
11 Feb 25	335.25000 -2.90	340.75	335.25	340.75	2,355
10 Feb 25	338.14999 +0.50	339.85	337.60	337.75	1,046
07 Feb 25	337.64999 +1.90	337.90	333.60	335.10	2,689
06 Feb 25	335.75000 +2.45	339.25	335.75	337.40	1,872
05 Feb 25	333.29999 +0.80	334.70	329.95	331.30	1,065
04 Feb 25	332.50000 -1.10	334.95	331.05	334.00	1,406
03 Feb 25	333.60001 +1.75	334.75	325.90	327.25	4,411
31 Jan 25	331.85001 +3.05	338.15	331.50	332.20	3,376
30 Jan 25	328.79999 +6.00	330.00	323.25	323.25	2,336
29 Jan 25	322.79999 +0.30	323.20	320.75	322.25	985
28 Jan 25	322.50000 +5.55	323.30	319.35	320.20	1,493
27 Jan 25	316.95001 +2.20	317.00	311.15	314.50	5,993
24 Jan 25	314.75000 +1.70	314.75	311.65	313.90	1,081
23 Jan 25	313.04999 +2.45	314.30	310.55	310.70	1,782
22 Jan 25	310.60001 +0.65	312.10	309.20	312.10	871
21 Jan 25	309.95001 -0.40	310.85	308.90	310.15	3,088
20 Jan 25	310.35001 +0.50	313.55	308.05	310.20	874
17 Jan 25	309.85001 +0.95	310.55	308.15	308.90	1,921
16 Jan 25	308.89999 +2.10	310.25	307.05	309.20	2,284
15 Jan 25	306.79999 +6.10	306.80	299.80	300.65	2,049
14 Jan 25	300.70001 +2.20	303.40	299.65	300.50	2,930
13 Jan 25	298.50000 -2.50	300.95	298.30	299.60	999
10 Jan 25	301.00000 -2.95	304.65	299.80	304.45	1,350
09 Jan 25	303.95001 -0.10	304.85	302.00	302.00	642
08 Jan 25	304.04999 +1.40	305.30	301.45	303.05	1,527
07 Jan 25	302.64999 +0.80	304.05	299.60	301.30	2,473
06 Jan 25	301.85001 -3.00	305.15	300.50	305.05	1,620
03 Jan 25	304.85001 -3.70	307.25	303.75	307.25	939
02 Jan 25	308.54999 +5.65	310.35	304.75	304.75	2,435
30 Dec 24	302.89999 -3.90	306.45	302.55	305.80	1,194
27 Dec 24	306.79999 +4.30	307.65	305.75	306.15	655
23 Dec 24	302.50000 -3.00	306.90	301.60	306.90	1,475
20 Dec 24	305.50000 +1.10	305.50	299.15	302.00	4,389
19 Dec 24	304.39999 -2.20	304.80	297.10	297.10	5,153
18 Dec 24	306.60001 +3.50	307.05	298.05	300.75	2,943
17 Dec 24	303.10001 +1.60	303.10	299.80	302.00	3,151
16 Dec 24	301.50000 -0.10	302.25	298.60	302.20	1,228
13 Dec 24	301.60001 +1.20	302.20	299.10	301.45	1,626
12 Dec 24	300.39999 +0.75	300.70	297.45	298.70	1,275
11 Dec 24	299.64999 +3.25	300.00	296.00	296.60	1,381
10 Dec 24	296.39999 +2.90	296.40	291.00	292.95	2,762
09 Dec 24	293.50000 -1.65	295.30	293.00	295.15	1,621
06 Dec 24	295.14999 +1.95	296.15	291.30	291.65	1,280
05 Dec 24	293.20001 -1.20	294.70	293.00	293.80	978
04 Dec 24	294.39999 -4.75	299.10	294.20	298.90	796
03 Dec 24	299.14999 -0.85	302.25	297.40	302.25	1,046
02 Dec 24	300.00000 +1.40	302.60	297.95	301.60	1,162
29 Nov 24	298.60001 -0.20	299.70	297.30	298.50	1,528
28 Nov 24	298.79999 +0.00	302.50	298.10	299.20	959
27 Nov 24	298.79999 -0.90	298.80	293.90	296.60	916
26 Nov 24	299.70001 +3.60	299.70	296.70	299.30	759
25 Nov 24	296.10001 -1.50	299.05	295.70	296.25	1,053
22 Nov 24	297.60001 +1.45	299.05	295.10	297.00	1,158
21 Nov 24	296.14999 +2.85	296.15	291.20	293.25	738
20 Nov 24	293.29999 -1.35	296.30	293.15	294.65	767
19 Nov 24	294.64999 -0.20	296.40	291.80	295.95	3,436
18 Nov 24	294.85001 +1.10	295.15	291.60	293.70	989
15 Nov 24	293.75000 +0.20	294.50	289.90	291.00	1,045
14 Nov 24	293.54999 +0.15	295.35	292.75	294.05	5,736
13 Nov 24	293.39999 +1.90	293.80	289.95	291.95	2,356
12 Nov 24	291.50000 -2.25	293.00	289.95	291.95	4,093
11 Nov 24	293.75000 +4.90	293.95	287.75	288.90	1,479
08 Nov 24	288.85001 +5.80	288.85	283.35	283.55	1,290
07 Nov 24	283.04999 -2.25	287.55	282.15	287.55	1,252
06 Nov 24	285.29999 +16.45	288.15	276.90	277.00	7,387
05 Nov 24	268.85001 +1.20	270.30	267.25	269.85	921
04 Nov 24	267.64999 -1.55	269.00	265.45	265.45	998
01 Nov 24	269.20001 +1.90	269.60	264.45	267.00	1,313
31 Oct 24	267.29999 -2.35	272.20	266.35	266.60	1,025
30 Oct 24	269.64999 +6.05	272.50	263.65	264.65	2,252
29 Oct 24	263.60001 +1.45	264.10	262.60	263.30	875
28 Oct 24	262.14999 +1.50	262.70	260.35	261.30	775
25 Oct 24	260.64999 -1.20	262.85	260.60	262.85	559
24 Oct 24	261.85001 -2.45	263.95	261.00	263.25	604
23 Oct 24	264.29999 +0.90	265.05	263.35	263.40	1,292
22 Oct 24	263.39999 -1.75	266.15	261.70	265.15	1,101
21 Oct 24	265.14999 -1.70	268.45	265.15	268.00	733
18 Oct 24	266.85001 -0.50	268.25	265.65	266.30	1,130
17 Oct 24	267.35001 +5.45	268.60	264.30	264.55	1,589
16 Oct 24	261.89999 +3.30	261.90	255.70	257.65	1,395
15 Oct 24	258.60001 +1.45	259.00	256.70	258.05	1,258
14 Oct 24	257.14999 +4.65	257.20	253.50	253.95	1,679
11 Oct 24	252.50000 -1.65	254.55	252.25	253.15	788
10 Oct 24	254.14999 +1.15	254.20	252.05	253.05	934
09 Oct 24	253.00000 +1.75	253.00	250.30	251.25	662
08 Oct 24	251.25000 +0.25	251.50	248.70	249.75	1,991
07 Oct 24	251.00000 -0.80	253.65	251.00	253.65	1,367
04 Oct 24	251.80000 +0.45	253.60	250.25	251.20	1,475
03 Oct 24	251.35001 +0.75	251.60	249.85	250.50	1,514
02 Oct 24	250.60001 -0.05	251.30	249.25	250.50	898
01 Oct 24	250.64999 +4.50	250.65	246.95	247.10	3,137
30 Sep 24	246.14999 -2.60	247.80	245.00	246.95	1,058
27 Sep 24	248.75000 +5.10	248.75	243.75	244.40	3,298
26 Sep 24	243.64999 +2.15	245.20	242.50	242.90	3,051
25 Sep 24	241.50000 -7.30	245.25	240.50	244.35	1,542
24 Sep 24	248.80000 -10.60	255.90	247.90	255.90	3,778
23 Sep 24	259.39999 +4.25	259.40	255.40	255.50	2,085
20 Sep 24	255.14999 +0.20	256.75	254.70	254.80	720
19 Sep 24	254.95000 -5.65	262.25	254.70	260.30	1,528
18 Sep 24	260.60001 -2.55	262.95	259.90	262.95	957
17 Sep 24	263.14999 +3.50	263.40	260.80	260.80	519
16 Sep 24	259.64999 -0.25	261.40	258.25	259.65	1,330
13 Sep 24	259.89999 +3.25	259.90	257.30	258.25	1,398
12 Sep 24	256.64999 +3.60	258.70	255.30	258.10	929
11 Sep 24	253.05000 -5.55	258.70	253.05	258.30	699
10 Sep 24	258.60001 -0.30	259.70	257.55	257.80	796
09 Sep 24	258.89999 +7.80	258.90	252.70	252.70	731
06 Sep 24	251.10001 +0.10	253.30	249.50	250.30	1,038
05 Sep 24	251.00000 -2.15	254.00	250.70	252.50	243
04 Sep 24	253.14999 -1.80	254.55	250.90	250.90	1,570
03 Sep 24	254.95000 +4.70	254.95	249.90	250.75	1,186
02 Sep 24	250.25000 +1.55	250.75	249.40	250.40	2,083
30 Aug 24	248.70000 +1.65	249.50	246.75	248.00	1,059
29 Aug 24	247.05000 +3.85	247.50	242.40	243.00	1,634
28 Aug 24	243.20000 +2.75	244.40	241.55	241.85	681
27 Aug 24	240.45000 -0.30	241.00	240.10	240.60	367
26 Aug 24	240.75000 +1.25	241.90	238.95	239.50	658
23 Aug 24	239.50000 -1.40	242.15	238.50	241.15	845
22 Aug 24	240.89999 +0.40	242.10	240.50	240.50	870
21 Aug 24	240.50000 +0.35	241.95	240.50	240.70	962
20 Aug 24	240.14999 -1.95	241.25	239.95	240.80	1,537
19 Aug 24	242.10001 -0.55	242.90	241.60	241.65	556
16 Aug 24	242.64999 +1.70	244.05	242.05	244.05	432
15 Aug 24	240.95000 +4.55	241.60	237.30	239.60	1,096
14 Aug 24	236.39999 -1.10	237.75	235.00	237.40	1,730
13 Aug 24	237.50000 -0.60	239.85	237.00	237.80	756
12 Aug 24	238.10001 -0.45	239.30	237.50	237.55	1,862
09 Aug 24	238.55000 +0.55	239.65	237.05	237.05	716
08 Aug 24	238.00000 -0.60	239.00	234.05	234.90	1,044
07 Aug 24	238.60001 +0.90	240.00	236.80	237.00	846
06 Aug 24	237.70000 -0.45	242.00	234.00	238.15	1,189
05 Aug 24	238.14999 -3.40	240.40	233.00	238.00	6,626
02 Aug 24	241.55000 -4.35	246.00	240.95	244.00	3,633
01 Aug 24	245.89999 +0.35	247.40	245.00	246.00	1,670
31 Jul 24	245.55000 +1.85	245.70	243.00	243.95	981
30 Jul 24	243.70000 +2.60	244.40	242.00	242.00	1,230
29 Jul 24	241.10001 +2.80	241.65	239.65	239.95	1,865
26 Jul 24	238.30000 +3.25	239.95	234.90	235.20	1,739
25 Jul 24	235.05000 +0.50	236.75	233.30	234.55	2,355
24 Jul 24	234.55000 -10.05	237.95	233.20	236.90	9,409
23 Jul 24	244.60001 +0.15	247.20	244.20	245.95	482
22 Jul 24	244.45000 +1.25	246.30	243.20	243.70	823
19 Jul 24	243.20000 -6.05	248.95	243.20	247.00	659
18 Jul 24	249.25000 +1.05	250.60	248.30	248.30	1,957
17 Jul 24	248.20000 +1.75	248.20	245.20	246.55	4,077
16 Jul 24	246.45000 +2.45	248.15	246.05	247.05	390
15 Jul 24	244.00000 +0.40	246.20	243.45	245.00	3,020
12 Jul 24	243.60001 +2.35	244.20	241.55	241.85	1,342
11 Jul 24	241.25000 -0.30	243.55	239.90	242.55	1,631
10 Jul 24	241.55000 -3.35	245.75	238.90	244.90	3,814
09 Jul 24	244.89999 -1.95	247.40	244.35	246.80	1,352
08 Jul 24	246.85001 -2.70	250.05	246.85	249.80	1,056
05 Jul 24	249.55000 -0.10	249.75	247.95	249.25	1,073
04 Jul 24	249.64999 +0.70	249.90	249.05	249.05	539
03 Jul 24	248.95000 +2.05	249.70	248.50	249.20	1,480
02 Jul 24	246.89999 +2.70	246.95	244.45	244.45	2,164
01 Jul 24	244.20000 -4.35	247.00	243.45	245.15	4,254
28 Jun 24	248.55000 -3.90	251.00	248.30	250.50	1,916
27 Jun 24	252.45000 -3.35	253.55	249.70	252.70	3,439
26 Jun 24	255.80000 -1.00	256.95	255.55	256.15	414
25 Jun 24	256.79999 -4.30	259.20	256.80	258.00	1,183
24 Jun 24	261.10001 +3.50	261.10	256.25	257.35	1,123
21 Jun 24	257.60001 +1.35	259.85	257.35	257.35	529
20 Jun 24	256.25000 +1.30	257.55	255.15	255.65	889
19 Jun 24	254.95000 +1.20	257.20	253.80	253.80	816
18 Jun 24	253.75000 +1.30	254.10	252.55	253.40	716
17 Jun 24	252.45000 -0.70	253.25	251.55	253.15	964
14 Jun 24	253.14999 +2.25	253.85	251.15	253.15	1,064
13 Jun 24	250.89999 -0.80	251.50	249.80	251.15	1,821
12 Jun 24	251.70000 -3.05	256.35	251.70	255.35	4,020
11 Jun 24	254.75000 -0.85	257.90	254.45	255.95	2,783
10 Jun 24	255.60001 -2.40	260.10	254.80	259.25	1,113
07 Jun 24	258.00000 +4.15	259.00	253.75	254.80	2,356
06 Jun 24	253.85001 +1.70	254.45	251.85	252.00	640
05 Jun 24	252.14999 +2.85	252.15	250.50	251.00	840
04 Jun 24	249.30000 +2.00	250.00	247.90	248.40	674
03 Jun 24	247.30000 -0.85	252.75	247.30	251.85	1,049
31 May 24	248.14999 -1.40	252.05	248.15	250.90	1,459
30 May 24	249.55000 -0.25	250.15	248.00	248.45	648
29 May 24	249.80000 +0.95	250.05	247.65	248.90	588
28 May 24	248.85001 -5.75	253.15	248.85	252.90	2,084
27 May 24	254.60001 +1.95	255.10	251.80	253.05	476
24 May 24	252.64999 -1.10	254.05	252.50	253.30	1,342
23 May 24	253.75000 -1.95	255.65	253.60	255.65	902
22 May 24	255.70000 +2.05	256.50	253.55	254.05	966
21 May 24	253.64999 -4.10	257.05	253.65	256.05	878
20 May 24	257.75000 -0.30	258.90	256.80	258.00	732
17 May 24	258.04999 -0.45	258.80	256.45	257.15	1,178
16 May 24	258.50000 -0.25	260.10	258.00	258.95	1,529
15 May 24	258.75000 +4.25	258.90	255.55	256.45	3,033
14 May 24	254.50000 -5.30	260.00	253.55	258.00	1,940
13 May 24	259.79999 -0.70	261.75	259.80	260.55	571
10 May 24	260.50000 +2.50	260.80	258.70	259.55	1,040
09 May 24	258.00000 +0.05	259.10	257.10	257.80	607
08 May 24	257.95001 +2.20	259.50	255.95	257.80	4,100
07 May 24	255.75000 +4.75	255.75	253.10	253.60	1,700
06 May 24	251.00000 +1.65	251.60	250.00	250.00	1,554
03 May 24	249.35001 -0.45	250.00	247.80	249.55	2,135
02 May 24	249.80000 -3.70	251.50	249.60	250.55	1,782
30 Apr 24	253.50000 -0.70	254.75	250.70	253.80	1,815
29 Apr 24	254.20000 -3.20	258.00	254.20	257.15	1,942
26 Apr 24	257.39999 +1.90	258.50	255.70	256.75	1,245
25 Apr 24	255.50000 -3.15	256.45	252.60	256.25	2,169
24 Apr 24	258.64999 +3.25	264.70	258.65	262.50	1,930
23 Apr 24	255.39999 +1.00	257.25	255.00	256.35	2,205
22 Apr 24	254.39999 +1.65	255.00	253.45	254.65	1,169
19 Apr 24	252.75000 -3.20	254.95	252.25	252.30	1,780
18 Apr 24	255.95000 +0.60	256.65	254.65	255.45	1,851
17 Apr 24	255.35001 -1.25	257.15	255.15	255.40	862
16 Apr 24	256.60001 -1.85	257.50	254.15	254.75	416
15 Apr 24	258.45001 -1.25	261.10	257.90	261.05	1,188
12 Apr 24	259.70001 +3.95	260.45	256.10	258.15	1,821
11 Apr 24	255.75000 -0.40	257.25	253.55	257.25	2,758
10 Apr 24	256.14999 +3.60	257.35	254.10	255.50	1,161
09 Apr 24	252.55000 -2.95	256.75	251.80	256.55	1,584
08 Apr 24	255.50000 -0.20	256.20	254.00	256.15	2,582
05 Apr 24	255.70000 -0.15	255.95	252.70	253.85	2,635
04 Apr 24	255.85001 -1.35	256.60	255.45	256.40	847
03 Apr 24	257.20001 -1.20	260.40	257.20	258.75	1,458
02 Apr 24	258.39999 +0.20	260.40	257.60	260.40	1,986
28 Mar 24	258.20001 +1.30	258.90	256.75	258.55	1,504
27 Mar 24	256.89999 -4.15	260.50	256.75	258.10	2,225
26 Mar 24	261.04999 +1.45	261.60	256.75	259.90	1,560
25 Mar 24	259.60001 -3.65	262.90	259.00	262.50	1,256
22 Mar 24	263.25000 -4.30	269.50	262.50	268.85	2,319
21 Mar 24	267.54999 +2.90	267.55	264.75	266.25	1,661
20 Mar 24	264.64999 +1.50	266.20	264.50	264.80	1,193
19 Mar 24	263.14999 -0.05	264.00	261.90	262.95	1,556
18 Mar 24	263.20001 +3.00	263.20	259.75	261.30	2,042
15 Mar 24	260.20001 -3.20	264.55	260.20	263.80	1,776
14 Mar 24	263.39999 +2.50	264.40	260.85	261.45	1,338
13 Mar 24	260.89999 +1.60	261.25	259.30	259.30	2,055
12 Mar 24	259.29999 +3.00	260.30	256.50	257.00	3,033
11 Mar 24	256.29999 +0.00	256.60	254.70	256.50	1,930
08 Mar 24	256.29999 +3.55	256.85	254.05	254.45	5,746
07 Mar 24	252.75000 -5.40	258.60	252.75	257.40	1,371
06 Mar 24	258.14999 -0.25	258.65	256.85	257.95	3,105
05 Mar 24	258.39999 +1.55	259.20	257.10	258.60	2,162
04 Mar 24	256.85001 -4.05	262.35	256.70	262.15	2,385
01 Mar 24	260.89999 -1.65	263.90	260.90	262.75	3,500
29 Feb 24	262.54999 -0.85	264.50	260.45	263.15	651
28 Feb 24	263.39999 +3.50	263.40	260.70	261.50	1,899
27 Feb 24	259.89999 -1.90	262.65	259.90	261.75	1,268
26 Feb 24	261.79999 -0.80	262.95	260.60	261.70	3,722
23 Feb 24	262.60001 +1.15	263.80	261.65	262.85	966
22 Feb 24	261.45001 +6.20	261.45	255.90	256.15	1,349
21 Feb 24	255.25000 +0.90	255.25	253.40	254.05	1,640
20 Feb 24	254.35001 -5.35	256.50	252.05	256.20	5,446
19 Feb 24	259.70001 -0.20	259.70	257.65	258.80	1,529
16 Feb 24	259.89999 -0.10	262.15	259.80	260.55	1,824
15 Feb 24	260.00000 +3.05	260.00	257.45	258.95	1,903
14 Feb 24	256.95001 -2.05	259.60	256.95	258.30	2,278
13 Feb 24	259.00000 +3.15	259.00	254.10	255.50	1,663
12 Feb 24	255.85001 +0.10	258.70	254.80	256.00	3,006
09 Feb 24	255.75000 -0.40	257.05	255.00	255.75	1,774
08 Feb 24	256.14999 -2.25	260.50	256.05	259.60	2,714
07 Feb 24	258.39999 +2.30	259.10	256.30	257.10	1,769
06 Feb 24	256.10001 -0.55	258.00	255.30	258.00	2,564
05 Feb 24	256.64999 -0.40	259.00	255.00	257.10	3,039
02 Feb 24	257.04999 +3.40	257.05	254.25	256.00	2,192
01 Feb 24	253.64999 +0.20	256.60	252.50	253.75	4,017
31 Jan 24	253.45000 -2.55	257.20	252.80	256.70	1,817
30 Jan 24	256.00000 +4.00	256.25	251.20	252.00	3,433
29 Jan 24	252.00000 +4.15	252.10	246.85	247.70	5,237
26 Jan 24	247.85001 -2.95	249.15	242.50	246.00	6,329
25 Jan 24	250.80000 +1.15	252.15	249.80	250.00	2,732
24 Jan 24	249.64999 -0.70	250.45	248.75	250.25	1,294
23 Jan 24	250.35001 +1.15	250.40	248.95	248.95	2,059
22 Jan 24	249.20000 +2.20	251.35	248.35	249.40	3,692
19 Jan 24	247.00000 +0.75	247.45	246.00	246.95	2,842
18 Jan 24	246.25000 +0.65	246.65	244.20	244.45	1,507
17 Jan 24	245.60001 +2.20	245.95	242.70	243.05	2,335
16 Jan 24	243.39999 +0.75	243.70	241.40	242.35	2,572
15 Jan 24	242.64999 +1.95	242.65	241.20	241.40	1,085
12 Jan 24	240.70000 +0.35	242.35	240.00	241.60	1,951
11 Jan 24	240.35001 -0.20	242.40	239.75	241.15	2,491
10 Jan 24	240.55000 -0.05	242.30	240.05	240.85	2,013
09 Jan 24	240.60001 +3.35	240.90	238.70	239.05	2,801
08 Jan 24	237.25000 -0.05	238.50	236.95	237.35	3,047
05 Jan 24	237.30000 -0.45	238.85	235.25	237.50	1,900
04 Jan 24	237.75000 +1.00	238.20	235.40	235.95	1,969
03 Jan 24	236.75000 +0.40	237.25	235.45	236.60	3,465
02 Jan 24	236.35001 +0.90	237.50	235.45	236.50	2,375
29 Dec 23	235.45000 +0.85	236.00	234.05	236.00	532
28 Dec 23	234.60001 +1.75	234.60	232.20	233.25	1,652
27 Dec 23	232.85001 -2.70	235.00	232.60	235.00	1,362
22 Dec 23	235.55000 +0.25	236.50	234.20	234.20	2,701
21 Dec 23	235.30000 -1.95	236.25	234.20	235.70	3,700
20 Dec 23	237.25000 +0.60	237.60	236.55	237.50	1,526
19 Dec 23	236.64999 -0.45	236.80	234.80	236.75	1,594
18 Dec 23	237.10001 +1.60	237.65	235.90	236.90	2,155
15 Dec 23	235.50000 -1.00	237.45	233.25	236.00	2,795
14 Dec 23	236.50000 -4.40	242.25	235.50	241.35	3,960
13 Dec 23	240.89999 +1.75	241.00	239.55	240.70	2,104
12 Dec 23	239.14999 +0.20	239.15	237.50	238.75	2,146
11 Dec 23	238.95000 +2.15	239.75	236.80	238.00	1,071
08 Dec 23	236.80000 +0.60	238.00	236.15	236.80	1,161
07 Dec 23	236.20000 +0.25	236.40	235.10	236.00	1,134
06 Dec 23	235.95000 +1.15	237.15	235.15	236.15	1,618
05 Dec 23	234.80000 -0.90	235.50	233.70	235.35	1,634
04 Dec 23	235.70000 +0.05	237.20	234.65	235.55	3,937
01 Dec 23	235.64999 +1.65	236.65	234.05	236.00	2,258
30 Nov 23	234.00000 +1.75	234.15	232.10	232.15	1,475
29 Nov 23	232.25000 +1.80	232.40	230.25	230.30	1,793
28 Nov 23	230.45000 -1.40	232.50	229.00	231.65	943
27 Nov 23	231.85001 -0.45	232.95	231.65	232.25	2,103
24 Nov 23	232.30000 -1.50	233.20	231.15	232.75	1,742
23 Nov 23	233.80000 -0.10	233.80	232.05	232.05	1,100
22 Nov 23	233.89999 +3.80	233.95	230.70	230.70	1,458
21 Nov 23	230.10001 +4.55	231.25	227.25	227.70	940
20 Nov 23	225.55000 -3.50	229.55	224.85	228.30	2,838
17 Nov 23	229.05000 +0.65	230.25	227.90	229.50	2,183
16 Nov 23	228.39999 +0.40	229.30	227.50	228.95	693
15 Nov 23	228.00000 +0.35	228.60	226.50	228.00	1,871
14 Nov 23	227.64999 -1.15	229.35	226.85	228.35	2,593
13 Nov 23	228.80000 +0.65	229.55	228.50	228.80	643
10 Nov 23	228.14999 +1.20	228.25	226.30	226.50	1,095
09 Nov 23	226.95000 -0.75	228.85	226.30	227.60	2,314
08 Nov 23	227.70000 -1.20	229.55	227.70	228.90	1,616
07 Nov 23	228.89999 +1.65	229.00	226.20	227.25	1,088
06 Nov 23	227.25000 -0.15	227.80	226.75	227.15	1,325
03 Nov 23	227.39999 -0.45	229.25	226.45	228.45	1,735
02 Nov 23	227.85001 +2.25	228.10	225.10	225.65	1,146
01 Nov 23	225.60001 +3.50	226.35	221.55	222.30	3,302
31 Oct 23	222.10001 +3.40	222.10	218.75	219.15	1,652
30 Oct 23	218.70000 +1.00	220.00	217.10	217.85	3,396
27 Oct 23	217.70000 -1.25	220.00	217.10	219.60	2,767
26 Oct 23	218.95000 -4.65	223.40	218.95	222.55	6,142
25 Oct 23	223.60001 +1.90	225.00	216.80	220.40	6,541
24 Oct 23	221.70000 +2.40	222.55	217.50	217.55	2,452
23 Oct 23	219.30000 -0.95	221.15	217.95	220.30	1,535
20 Oct 23	220.25000 -2.75	222.45	219.50	220.85	2,225
19 Oct 23	223.00000 -3.35	225.15	223.00	225.15	487
18 Oct 23	226.35001 -0.70	228.20	224.45	226.60	3,417
17 Oct 23	227.05000 -0.60	227.75	226.10	227.05	1,303
16 Oct 23	227.64999 +1.60	228.25	225.65	226.45	1,454
13 Oct 23	226.05000 +2.10	226.50	224.30	225.20	1,081
12 Oct 23	223.95000 +1.65	224.85	222.45	222.80	1,636
11 Oct 23	222.30000 -2.00	224.55	222.30	223.65	373
10 Oct 23	224.30000 +3.30	224.30	221.30	221.90	1,707
09 Oct 23	221.00000 -1.70	222.60	220.00	221.95	1,839
06 Oct 23	222.70000 +1.95	223.15	220.50	221.45	1,177
05 Oct 23	220.75000 +1.05	221.20	218.75	219.85	800
04 Oct 23	219.70000 +1.00	219.90	217.50	217.95	1,644
03 Oct 23	218.70000 -1.00	221.25	218.70	220.85	869
02 Oct 23	219.70000 +0.50	219.75	217.75	219.05	2,077
29 Sep 23	219.20000 -0.30	220.35	219.00	219.45	1,920
28 Sep 23	219.50000 +2.00	219.50	217.75	218.25	1,119
27 Sep 23	217.50000 -0.50	219.15	217.10	218.25	881
26 Sep 23	218.00000 -3.85	221.00	218.00	221.00	878
25 Sep 23	221.85001 -0.90	221.85	219.55	221.45	2,462
22 Sep 23	222.75000 -0.25	223.70	221.70	222.70	1,252
21 Sep 23	223.00000 -4.40	226.70	222.75	226.55	1,051
20 Sep 23	227.39999 +0.75	228.50	227.20	228.40	1,352
19 Sep 23	226.64999 -1.55	229.35	226.20	228.70	1,626
18 Sep 23	228.20000 +0.90	228.80	226.20	227.55	925
15 Sep 23	227.30000 +0.75	228.20	226.10	226.90	2,228
14 Sep 23	226.55000 -5.05	229.80	224.05	228.25	3,775
13 Sep 23	231.60001 +1.65	232.75	229.55	230.30	1,886
12 Sep 23	229.95000 +0.75	230.80	229.50	230.05	848
11 Sep 23	229.20000 -2.10	232.35	229.20	232.10	2,137
08 Sep 23	231.30000 +1.45	231.80	230.25	231.80	1,195
07 Sep 23	229.85001 +1.80	230.35	229.20	229.30	1,318
06 Sep 23	228.05000 -2.35	229.35	227.70	228.90	1,300
05 Sep 23	230.39999 -2.10	231.30	229.50	231.30	2,834
04 Sep 23	232.50000 +2.60	232.50	229.90	230.95	3,735
01 Sep 23	229.89999 +2.10	229.95	227.05	227.05	2,847
31 Aug 23	227.80000 +1.40	228.70	225.80	226.30	2,047
30 Aug 23	226.39999 +0.80	228.30	224.80	225.90	5,104
29 Aug 23	225.60001 +0.15	226.25	224.80	225.95	1,909
28 Aug 23	225.45000 +0.60	226.65	224.50	225.00	1,290
25 Aug 23	224.85001 +2.80	224.85	221.80	221.80	1,763
24 Aug 23	222.05000 -0.25	224.65	222.05	223.90	1,962
23 Aug 23	222.30000 -0.20	223.50	220.95	220.95	1,512
22 Aug 23	222.50000 +3.50	222.50	219.70	219.70	1,542
21 Aug 23	219.00000 +0.50	220.65	218.30	219.25	1,429
18 Aug 23	218.50000 -0.20	219.30	216.60	217.35	1,879
17 Aug 23	218.70000 -2.00	220.40	218.70	220.00	1,856
16 Aug 23	220.70000 +0.55	220.85	216.85	219.80	3,512
15 Aug 23	220.14999 -2.10	222.65	219.85	222.60	1,679
14 Aug 23	222.25000 +2.85	223.00	218.60	220.30	1,981
11 Aug 23	219.39999 -1.25	219.40	217.65	217.85	793
10 Aug 23	220.64999 +1.90	221.00	217.25	219.00	1,751
09 Aug 23	218.75000 +1.15	219.85	217.15	217.15	1,814
08 Aug 23	217.60001 -1.80	220.10	217.60	217.95	2,977
07 Aug 23	219.39999 +1.05	219.40	217.50	217.95	1,362
04 Aug 23	218.35001 +2.50	218.95	216.10	218.20	1,538
03 Aug 23	215.85001 -1.15	217.95	215.25	217.30	771
02 Aug 23	217.00000 -0.65	217.95	215.70	217.05	1,518
01 Aug 23	217.64999 +2.30	218.30	215.30	217.20	1,978
31 Jul 23	215.35001 +1.50	215.75	213.70	213.90	1,923
28 Jul 23	213.85001 -0.05	214.85	212.65	213.60	1,503
27 Jul 23	213.89999 +0.55	215.90	213.35	214.50	1,164
26 Jul 23	213.35001 -3.95	215.85	205.55	214.95	4,205
25 Jul 23	217.30000 +0.60	218.55	216.75	217.70	1,990
24 Jul 23	216.70000 +1.05	217.80	214.75	215.05	1,350
21 Jul 23	215.64999 -0.05	215.95	214.45	214.75	1,145
20 Jul 23	215.70000 -0.50	216.25	214.50	215.65	1,818
19 Jul 23	216.20000 +2.95	216.70	214.10	214.30	2,391
18 Jul 23	213.25000 -4.60	217.70	211.55	216.20	2,874
17 Jul 23	217.85001 +2.00	218.50	215.60	215.95	2,198
14 Jul 23	215.85001 -1.65	217.60	215.80	216.45	1,386
13 Jul 23	217.50000 -1.15	218.20	216.90	217.40	612
12 Jul 23	218.64999 +1.15	219.15	217.55	218.50	1,753
11 Jul 23	217.50000 +0.55	217.75	215.75	216.80	1,098
10 Jul 23	216.95000 +1.00	217.65	215.00	215.85	1,835
07 Jul 23	215.95000 -2.65	219.65	215.95	219.65	1,471
06 Jul 23	218.60001 -1.45	219.95	217.95	219.95	1,510
05 Jul 23	220.05000 +1.80	220.05	215.10	218.85	1,923
04 Jul 23	218.25000 +0.90	218.75	218.00	218.45	1,188
03 Jul 23	217.35001 +0.15	218.40	215.95	217.95	5,663
30 Jun 23	217.20000 +2.70	218.05	215.00	215.00	3,189
29 Jun 23	214.50000 +6.10	215.00	208.60	208.60	2,817
28 Jun 23	208.39999 +0.65	208.45	206.80	207.30	1,273
27 Jun 23	207.75000 -0.50	208.15	206.90	207.00	883
26 Jun 23	208.25000 -2.00	210.90	208.25	210.90	978
23 Jun 23	210.25000 +2.40	210.25	207.70	207.70	1,417
22 Jun 23	207.85001 +0.25	207.85	205.60	206.30	979
21 Jun 23	207.60001 -0.35	208.15	206.00	207.40	1,713
20 Jun 23	207.95000 -1.15	210.10	207.65	208.85	1,636
19 Jun 23	209.10001 -0.15	210.10	208.75	209.25	1,125
16 Jun 23	209.25000 +4.30	210.25	206.25	206.80	2,279
15 Jun 23	204.95000 -2.70	207.20	203.65	206.50	1,969
14 Jun 23	207.64999 -1.00	208.00	206.50	207.60	1,485
13 Jun 23	208.64999 +0.15	211.00	208.25	209.70	2,814
12 Jun 23	208.50000 +0.65	210.45	207.80	208.90	3,289
09 Jun 23	207.85001 +0.40	209.00	206.00	206.95	1,988
08 Jun 23	207.45000 -0.65	210.65	207.20	210.05	1,092
07 Jun 23	208.10001 -4.95	214.20	206.95	213.65	3,008
06 Jun 23	213.05000 +1.45	214.40	211.30	211.30	1,356
05 Jun 23	211.60001 -1.10	214.50	210.55	213.85	2,369
02 Jun 23	212.70000 +4.00	213.60	210.40	210.80	924
01 Jun 23	208.70000 +4.70	209.60	206.45	206.90	1,248
31 May 23	204.00000 -2.35	208.00	202.95	206.40	2,746
30 May 23	206.35001 -5.50	211.70	206.25	211.70	3,139
29 May 23	211.85001 +1.20	211.85	210.35	210.45	851
26 May 23	210.64999 +3.45	210.75	207.05	208.50	4,160
25 May 23	207.20000 +0.65	208.25	205.75	207.00	2,247
24 May 23	206.55000 -2.15	208.60	204.25	208.40	3,272
23 May 23	208.70000 -7.15	215.15	208.65	214.85	1,991
22 May 23	215.85001 +1.10	216.30	215.05	216.25	1,202
19 May 23	214.75000 -1.50	217.50	214.75	217.25	1,457
18 May 23	216.25000 +2.90	216.50	214.95	214.95	567
17 May 23	213.35001 +1.15	215.65	212.75	212.80	1,751
16 May 23	212.20000 -0.95	214.05	211.60	213.60	2,598
15 May 23	213.14999 +0.35	213.80	211.90	213.75	1,865
12 May 23	212.80000 +1.55	213.60	211.45	211.45	1,116
11 May 23	211.25000 +1.05	212.30	209.50	212.30	975
10 May 23	210.20000 -2.50	213.60	209.80	212.55	1,442
09 May 23	212.70000 +1.50	212.70	210.65	210.65	714
08 May 23	211.20000 +2.65	211.85	209.25	209.25	959
05 May 23	208.55000 +4.35	210.00	204.40	204.40	1,783
04 May 23	204.20000 -1.55	205.90	202.80	205.00	1,820
03 May 23	205.75000 -0.75	206.90	205.40	206.90	454
02 May 23	206.50000 -4.15	211.95	206.30	211.85	1,396
28 Apr 23	210.64999 +3.75	211.25	207.05	208.05	966
27 Apr 23	206.89999 -1.20	208.10	206.00	206.65	1,113
26 Apr 23	208.10001 -3.40	211.90	206.75	211.90	3,522
25 Apr 23	211.50000 +1.05	213.00	209.30	210.25	632
24 Apr 23	210.45000 -3.90	214.20	210.45	214.20	1,291
21 Apr 23	214.35001 +2.40	214.75	213.00	213.55	647
20 Apr 23	211.95000 +0.05	212.20	210.30	210.65	1,676
19 Apr 23	211.89999 -0.30	213.35	211.65	212.50	1,044
18 Apr 23	212.20000 -0.10	214.45	211.50	214.45	805
17 Apr 23	212.30000 -0.15	214.00	212.30	213.65	1,705
14 Apr 23	212.45000 +3.15	213.10	209.45	210.30	1,587
13 Apr 23	209.30000 +1.75	209.30	206.70	207.60	2,189
12 Apr 23	207.55000 +0.25	210.60	207.55	209.40	668
11 Apr 23	207.30000 +0.85	209.50	207.30	207.65	1,643
06 Apr 23	206.45000 -2.30	209.40	205.85	209.40	2,220
05 Apr 23	208.75000 -0.15	208.75	206.75	208.20	1,307
04 Apr 23	208.89999 +0.65	210.65	208.90	209.90	852
03 Apr 23	208.25000 +2.30	208.30	206.45	207.45	1,961
31 Mar 23	205.95000 +1.50	206.30	204.00	204.00	670
30 Mar 23	204.45000 +0.10	207.20	203.75	206.00	1,673
29 Mar 23	204.35001 -0.60	205.75	204.35	204.90	1,492
28 Mar 23	204.95000 -1.20	207.30	203.90	207.30	1,366
27 Mar 23	206.14999 +1.15	207.60	205.45	206.95	1,795
24 Mar 23	205.00000 -0.10	207.15	203.85	205.45	1,087
23 Mar 23	205.10001 -0.55	206.40	202.45	203.80	1,891
22 Mar 23	205.64999 +1.45	206.40	204.95	205.45	1,789
21 Mar 23	204.20000 +0.60	206.00	202.75	202.75	1,810
20 Mar 23	203.60001 -0.45	205.05	200.75	202.30	1,752
17 Mar 23	204.05000 +3.20	206.50	201.55	206.50	1,939
16 Mar 23	200.85001 -3.10	205.00	197.80	205.00	1,582
15 Mar 23	203.95000 -0.65	204.95	201.50	204.05	3,088
14 Mar 23	204.60001 +3.35	204.95	199.50	201.75	1,581
13 Mar 23	201.25000 -3.25	203.90	198.88	203.90	3,991
10 Mar 23	204.50000 -6.80	208.40	202.00	207.50	2,399
09 Mar 23	211.30000 +1.05	211.80	209.35	210.70	1,393
08 Mar 23	210.25000 -2.80	213.15	209.95	210.15	978
07 Mar 23	213.05000 +1.05	213.65	212.15	212.65	1,711
06 Mar 23	212.00000 +3.05	212.30	209.75	210.20	2,170
03 Mar 23	208.95000 +3.35	208.95	205.75	205.75	14,267
02 Mar 23	205.60001 +2.15	206.20	204.00	204.00	2,239
01 Mar 23	203.45000 -4.75	207.35	202.85	207.35	1,238
28 Feb 23	208.20000 +1.05	208.75	206.40	208.00	1,459
27 Feb 23	207.14999 -0.60	210.20	207.15	210.20	1,042
24 Feb 23	207.75000 +0.00	208.90	206.35	207.75	657
23 Feb 23	207.75000 +0.55	208.85	206.75	208.75	658
22 Feb 23	207.20000 +0.10	208.40	206.00	208.40	1,116
21 Feb 23	207.10001 -1.75	210.90	206.55	210.90	1,180
20 Feb 23	208.85001 +0.75	210.40	206.90	209.75	1,496
17 Feb 23	208.10001 -5.40	213.05	208.00	212.05	2,406
16 Feb 23	213.50000 +0.05	214.65	212.05	214.60	1,544
15 Feb 23	213.45000 +0.45	214.55	212.75	213.75	1,124
14 Feb 23	213.00000 -0.10	214.50	211.90	213.65	815
13 Feb 23	213.10001 -0.20	213.40	211.95	212.50	914
10 Feb 23	213.30000 -0.75	214.75	212.60	214.45	1,896
09 Feb 23	214.05000 -1.65	216.50	213.70	216.50	1,710
08 Feb 23	215.70000 +1.85	216.00	213.95	214.95	1,911
07 Feb 23	213.85001 +0.20	215.10	213.30	213.60	1,186
06 Feb 23	213.64999 +0.60	213.95	211.65	212.85	1,380
03 Feb 23	213.05000 +0.25	213.05	208.05	209.95	1,908
02 Feb 23	212.80000 +3.25	213.80	209.60	210.75	2,328
01 Feb 23	209.55000 -1.70	211.80	209.40	211.35	2,236
31 Jan 23	211.25000 +0.20	212.00	210.45	212.00	1,454
30 Jan 23	211.05000 -1.05	212.60	209.90	212.55	2,624
27 Jan 23	212.10001 +5.25	214.30	208.00	209.80	3,799
26 Jan 23	206.85001 +2.65	208.05	205.50	205.90	3,109
25 Jan 23	204.20000 -2.25	206.40	203.50	206.40	963
24 Jan 23	206.45000 -1.20	208.00	204.30	206.25	1,297
23 Jan 23	207.64999 +2.50	207.65	204.80	204.80	896
20 Jan 23	205.14999 +1.95	205.15	203.35	204.30	1,921
19 Jan 23	203.20000 -0.40	203.50	201.05	203.00	1,380
18 Jan 23	203.60001 -3.05	206.65	203.60	206.60	2,303
17 Jan 23	206.64999 -0.20	207.30	204.50	206.00	8,482
16 Jan 23	206.85001 +2.60	206.85	204.85	205.95	1,098
13 Jan 23	204.25000 -1.10	206.80	203.90	205.95	1,438
12 Jan 23	205.35001 -0.05	207.05	205.00	205.20	539
11 Jan 23	205.39999 +0.70	207.30	204.45	205.90	1,916
10 Jan 23	204.70000 -1.35	206.10	201.70	204.00	4,239
09 Jan 23	206.05000 +2.05	206.65	204.00	205.15	3,941
06 Jan 23	204.00000 +2.75	204.60	200.75	200.75	1,293
05 Jan 23	201.25000 +1.57	203.00	199.48	200.05	1,824
04 Jan 23	199.67999 +2.86	199.68	195.16	196.88	1,955
03 Jan 23	196.82001 -1.98	199.72	196.40	198.10	4,945
02 Jan 23	198.80000 +5.02	198.80	195.30	195.42	2,255
30 Dec 22	193.78000 -1.18	195.48	192.88	194.70	1,361
29 Dec 22	194.96001 +0.78	194.96	192.80	193.02	606
28 Dec 22	194.17999 +0.74	195.50	193.24	193.72	1,540
27 Dec 22	193.44000 +0.78	194.88	192.60	194.02	1,823
23 Dec 22	192.66000 -0.18	194.58	192.66	193.60	579
22 Dec 22	192.84000 -2.20	195.78	192.84	195.78	2,950
21 Dec 22	195.03999 +2.70	195.06	192.48	192.48	357
20 Dec 22	192.34000 -1.08	193.30	191.90	192.00	1,023
19 Dec 22	193.42000 -1.70	195.98	193.42	194.98	705
16 Dec 22	195.12000 -0.16	195.70	192.90	193.46	2,514
15 Dec 22	195.28000 -6.77	200.55	194.04	200.45	1,341
14 Dec 22	202.05000 -0.70	202.15	199.56	201.15	212
13 Dec 22	202.75000 +0.70	206.80	202.40	203.20	1,972
12 Dec 22	202.05000 +2.89	202.05	197.50	197.68	1,102
09 Dec 22	199.16000 +1.08	199.16	197.28	198.98	1,612
08 Dec 22	198.08000 +2.12	199.32	197.26	197.26	2,338
07 Dec 22	195.96001 -2.98	200.10	195.96	200.10	1,321
06 Dec 22	198.94000 -5.86	204.60	198.86	204.50	1,590
05 Dec 22	204.80000 -0.35	206.95	204.10	206.95	3,097
02 Dec 22	205.14999 -1.60	206.85	203.35	205.20	2,449
01 Dec 22	206.75000 +3.35	207.70	205.35	207.40	2,306
30 Nov 22	203.39999 +2.45	203.60	200.65	201.65	641
29 Nov 22	200.95000 -3.85	204.15	200.95	204.05	2,345
28 Nov 22	204.80000 -0.40	205.35	202.15	205.20	2,703
25 Nov 22	205.20000 -0.45	205.70	203.00	205.30	4,315
24 Nov 22	205.64999 +0.85	207.95	203.00	204.45	1,351
23 Nov 22	204.80000 +2.40	205.05	202.75	204.70	1,782
22 Nov 22	202.39999 -1.00	202.60	199.84	202.60	747
21 Nov 22	203.39999 +0.10	205.20	202.15	205.15	2,244
18 Nov 22	203.30000 +0.95	206.75	202.65	202.75	1,757
17 Nov 22	202.35001 +0.40	203.40	201.00	202.50	2,040
16 Nov 22	201.95000 -2.10	202.55	199.30	201.80	1,995
15 Nov 22	204.05000 +4.11	205.45	199.32	200.95	1,861
14 Nov 22	199.94000 +2.24	200.40	197.50	198.80	1,451
11 Nov 22	197.70000 -3.80	202.15	197.22	201.60	1,687
10 Nov 22	201.50000 +6.20	201.50	193.52	195.00	2,038
09 Nov 22	195.30000 -7.20	201.25	195.10	201.25	1,119
08 Nov 22	202.50000 +2.64	202.50	200.05	201.00	954
07 Nov 22	199.86000 +0.42	199.94	198.00	198.02	1,936
04 Nov 22	199.44000 -1.31	201.90	198.54	201.00	1,158
03 Nov 22	200.75000 -5.75	205.60	199.86	204.45	1,663
02 Nov 22	206.50000 -2.25	209.65	206.45	208.80	966
01 Nov 22	208.75000 -0.90	210.70	208.45	210.60	1,923
31 Oct 22	209.64999 -0.55	211.40	209.00	210.80	1,367
28 Oct 22	210.20000 +5.75	210.20	203.40	204.20	2,320
27 Oct 22	204.45000 -0.30	205.85	199.76	203.30	4,329
26 Oct 22	204.75000 +10.59	204.80	195.70	198.64	3,208
25 Oct 22	194.16000 +1.88	194.64	191.72	193.28	1,862
24 Oct 22	192.28000 +1.22	195.74	191.70	193.80	2,498
21 Oct 22	191.06000 -1.80	192.78	189.86	192.44	1,946
20 Oct 22	192.86000 +1.58	193.88	189.52	189.52	959
19 Oct 22	191.28000 +1.60	192.78	189.12	191.28	1,900
18 Oct 22	189.67999 -1.22	192.68	189.44	191.00	2,696
17 Oct 22	190.89999 +1.40	192.10	188.62	189.28	2,513
14 Oct 22	189.50000 +3.58	191.60	188.22	189.80	3,306
13 Oct 22	185.92000 +1.06	185.92	180.30	184.18	10,691
12 Oct 22	184.86000 -0.46	186.80	184.68	185.10	1,549
11 Oct 22	185.32001 -3.18	187.86	184.80	187.86	2,010
10 Oct 22	188.50000 +0.40	190.18	188.00	188.78	2,245
07 Oct 22	188.10001 -2.32	190.62	187.24	189.40	2,272
06 Oct 22	190.42000 +1.74	191.08	188.02	189.82	2,091
05 Oct 22	188.67999 +2.68	189.40	184.40	185.68	2,572
04 Oct 22	186.00000 +1.82	187.26	185.32	185.40	1,720
03 Oct 22	184.17999 -2.26	184.96	180.32	181.88	1,386
30 Sep 22	186.44000 +1.76	186.44	182.60	185.00	1,926
29 Sep 22	184.67999 +0.58	185.94	182.30	184.50	2,947
28 Sep 22	184.10001 -3.26	186.40	182.80	186.20	3,241
27 Sep 22	187.36000 -1.68	190.74	187.36	189.28	2,955
26 Sep 22	189.03999 +0.18	190.40	188.46	188.46	4,153
23 Sep 22	188.86000 +0.38	190.14	186.56	189.28	1,433
22 Sep 22	188.48000 -5.06	190.52	188.00	189.02	2,593
21 Sep 22	193.53999 +0.62	194.56	192.14	193.28	2,588
20 Sep 22	192.92000 +1.60	194.38	191.16	192.60	2,512
19 Sep 22	191.32001 -0.60	193.40	191.14	192.52	1,756
16 Sep 22	191.92000 -5.14	195.00	189.86	194.30	4,631
15 Sep 22	197.06000 -2.48	200.85	196.72	200.30	597
14 Sep 22	199.53999 -2.31	201.85	198.54	201.85	12,825
13 Sep 22	201.85001 -1.25	205.00	201.00	204.20	2,531
12 Sep 22	203.10001 -0.95	204.30	201.00	202.85	3,178
09 Sep 22	204.05000 +2.65	204.15	198.40	198.40	1,164
08 Sep 22	201.39999 +1.52	201.75	198.14	200.60	3,175
07 Sep 22	199.88000 -1.67	201.50	198.74	200.55	1,381
06 Sep 22	201.55000 +3.85	201.60	197.74	197.74	6,979
05 Sep 22	197.70000 -3.10	201.80	197.70	201.80	1,281
02 Sep 22	200.80000 +2.16	202.85	199.92	202.85	2,001
01 Sep 22	198.64000 -1.26	200.00	195.92	197.60	4,981
31 Aug 22	199.89999 -1.55	203.00	199.38	203.00	15,488
30 Aug 22	201.45000 -0.95	203.95	201.30	201.75	13,725
29 Aug 22	202.39999 -2.70	203.55	200.65	203.55	1,825
26 Aug 22	205.10001 -3.55	211.00	204.90	211.00	1,935
25 Aug 22	208.64999 +0.65	209.20	207.45	207.55	1,616
24 Aug 22	208.00000 +0.10	208.90	207.35	208.10	2,420
23 Aug 22	207.89999 -3.50	210.80	207.60	209.10	1,907
22 Aug 22	211.39999 -0.65	211.95	209.60	211.55	2,500
19 Aug 22	212.05000 -0.50	214.00	211.30	211.50	2,278
18 Aug 22	212.55000 +2.50	212.55	209.95	210.55	2,299
17 Aug 22	210.05000 -1.30	213.70	210.05	213.00	1,859
16 Aug 22	211.35001 +1.30	213.40	209.50	211.20	8,341
15 Aug 22	210.05000 +4.00	210.80	206.00	206.35	4,382
12 Aug 22	206.05000 +1.30	206.60	204.50	204.50	21,871
11 Aug 22	204.75000 -2.20	207.25	203.85	206.50	2,758
10 Aug 22	206.95000 -0.60	208.00	204.10	206.40	5,206
09 Aug 22	207.55000 -1.35	210.50	206.95	210.50	1,596
08 Aug 22	208.89999 -0.55	212.50	208.55	212.00	2,956
05 Aug 22	209.45000 +0.25	210.80	207.45	209.00	1,753
04 Aug 22	209.20000 +3.00	210.05	204.50	205.10	3,389
03 Aug 22	206.20000 +4.25	207.35	201.80	203.00	6,034
02 Aug 22	201.95000 -5.20	205.50	200.15	204.80	2,829
01 Aug 22	207.14999 +1.05	207.25	203.25	207.15	6,776
29 Jul 22	206.10001 -0.85	210.40	206.10	206.80	3,119
28 Jul 22	206.95000 -5.40	207.50	204.90	206.60	2,277
27 Jul 22	212.35001 +2.75	213.70	206.95	209.65	4,780
26 Jul 22	209.60001 -0.25	211.80	208.85	209.00	3,399
25 Jul 22	209.85001 +0.25	210.75	206.70	210.40	3,379
22 Jul 22	209.60001 -1.80	214.70	209.60	211.05	2,456
21 Jul 22	211.39999 +2.40	212.15	206.90	209.40	6,183
20 Jul 22	209.00000 +3.10	209.30	206.35	208.35	3,768
19 Jul 22	205.89999 -0.85	206.00	202.60	203.75	2,095
18 Jul 22	206.75000 -0.75	209.95	206.15	208.55	4,131
15 Jul 22	207.50000 +5.60	210.10	204.35	205.00	4,034
14 Jul 22	201.89999 -0.55	203.15	199.12	202.95	2,359
13 Jul 22	202.45000 -2.25	204.90	199.58	204.85	4,012
12 Jul 22	204.70000 +0.90	207.00	200.40	203.95	6,607
11 Jul 22	203.80000 +3.60	203.95	198.98	200.00	8,176
08 Jul 22	200.20000 +1.84	200.25	197.66	197.86	2,429
07 Jul 22	198.36000 +2.42	198.86	196.10	197.02	1,898
06 Jul 22	195.94000 +4.28	197.00	194.12	194.12	2,306
05 Jul 22	191.66000 -0.02	193.04	189.58	191.00	2,525
04 Jul 22	191.67999 +3.18	191.68	189.04	190.12	1,423
01 Jul 22	188.50000 +0.34	190.22	186.54	187.50	1,535
30 Jun 22	188.16000 -2.88	189.50	185.14	189.18	1,998
29 Jun 22	191.03999 +1.08	191.04	187.50	188.90	1,187
28 Jun 22	189.96001 -2.78	196.12	189.96	194.08	1,000
27 Jun 22	192.74001 +0.42	195.40	191.82	192.94	1,450
24 Jun 22	192.32001 +6.88	193.20	186.38	186.38	1,669
23 Jun 22	185.44000 +0.06	187.48	182.62	183.94	1,163
22 Jun 22	185.38000 +1.36	185.38	179.00	184.30	1,470
21 Jun 22	184.02000 +2.72	186.00	181.32	181.32	1,923
20 Jun 22	181.30000 +2.02	184.38	180.24	182.06	604
17 Jun 22	179.28000 -1.98	182.84	177.82	180.90	4,668
16 Jun 22	181.25999 -5.50	187.72	180.44	186.02	3,601
15 Jun 22	186.75999 +1.72	188.50	184.12	186.88	5,155
14 Jun 22	185.03999 -1.72	187.26	183.88	186.86	3,239
13 Jun 22	186.75999 -3.74	188.40	183.96	188.40	5,405
10 Jun 22	190.50000 -8.40	195.94	189.68	195.94	2,837
09 Jun 22	198.89999 -1.10	200.55	197.62	198.06	2,440
08 Jun 22	200.00000 +1.14	200.60	198.52	200.50	2,719
07 Jun 22	198.86000 -2.09	199.70	197.52	198.48	2,312
06 Jun 22	200.95000 +2.67	203.00	198.52	198.72	1,549
03 Jun 22	198.28000 +0.52	201.35	197.22	200.15	3,012
02 Jun 22	197.75999 +0.16	200.30	196.64	197.90	4,541
01 Jun 22	197.60001 +0.00	199.82	196.86	198.54	2,880
31 May 22	197.60001 +1.00	199.80	195.66	197.52	2,815
30 May 22	196.60001 -0.46	200.50	194.38	199.18	4,276
27 May 22	197.06000 +4.60	197.62	193.30	193.30	3,527
26 May 22	192.46001 +2.56	193.28	188.98	189.38	1,512
25 May 22	189.89999 +2.84	193.08	188.16	190.00	3,071
24 May 22	187.06000 -7.10	192.68	186.56	191.70	4,673
23 May 22	194.16000 +6.70	197.66	187.74	189.10	1,994
20 May 22	187.46001 +1.48	191.12	186.58	186.80	5,140
19 May 22	185.98000 -8.24	191.48	183.28	190.00	9,862
18 May 22	194.22000 +3.22	195.78	192.50	195.78	5,225
17 May 22	191.00000 +0.92	194.10	190.04	190.60	3,816
16 May 22	190.08000 -1.26	191.50	188.56	191.50	2,767
13 May 22	191.34000 +5.70	192.86	187.46	187.50	3,464
12 May 22	185.64000 -0.96	188.32	184.96	186.50	3,771
11 May 22	186.60001 +3.72	189.36	181.62	183.82	5,717
10 May 22	182.88000 -1.58	186.86	182.08	183.50	3,596
09 May 22	184.46001 -8.78	192.54	184.00	190.72	4,016
06 May 22	193.24001 -5.00	197.86	189.24	197.86	4,057
05 May 22	198.24001 +3.30	202.55	197.32	201.70	3,992
04 May 22	194.94000 -4.38	199.14	194.70	198.20	1,565
03 May 22	199.32001 +1.22	202.65	196.20	202.65	4,004
02 May 22	198.10001 -7.40	203.85	197.42	203.85	4,146
29 Apr 22	205.50000 -3.75	210.25	204.55	208.65	8,563
28 Apr 22	209.25000 +2.40	213.45	204.80	204.80	7,107
27 Apr 22	206.85001 +16.71	210.00	196.48	196.62	14,195
26 Apr 22	190.14000 -3.58	198.00	190.12	196.60	3,842
25 Apr 22	193.72000 -3.16	194.34	191.10	193.14	5,654
22 Apr 22	196.88000 -5.72	201.30	196.28	199.90	4,130
21 Apr 22	202.60001 -0.25	205.50	200.50	200.50	2,903
20 Apr 22	202.85001 +4.19	203.30	197.84	198.80	6,606
19 Apr 22	198.66000 -1.00	198.92	195.70	198.08	2,678
14 Apr 22	199.66000 +4.16	199.66	195.14	196.00	1,574
13 Apr 22	195.50000 -2.34	196.76	191.96	195.60	3,845
12 Apr 22	197.84000 +0.34	199.30	195.80	196.70	4,665
11 Apr 22	197.50000 -3.60	199.00	196.00	199.00	2,327
08 Apr 22	201.10001 +3.54	201.10	197.34	199.36	1,118
07 Apr 22	197.56000 -5.09	201.85	197.30	200.90	2,106
06 Apr 22	202.64999 -5.15	207.75	201.50	207.50	9,587
05 Apr 22	207.80000 -0.60	208.60	206.40	207.00	1,718
04 Apr 22	208.39999 +4.05	208.40	204.15	205.10	6,449
01 Apr 22	204.35001 +3.40	204.35	200.65	202.30	2,522
31 Mar 22	200.95000 -0.30	202.70	199.10	202.45	2,025
30 Mar 22	201.25000 -2.50	204.95	200.15	203.10	3,902
29 Mar 22	203.75000 +4.75	204.00	199.78	202.00	1,880
28 Mar 22	199.00000 +0.94	200.00	196.80	199.00	1,557
25 Mar 22	198.06000 +2.10	198.62	196.50	196.72	2,815
24 Mar 22	195.96001 -0.10	197.04	195.36	195.82	1,237
23 Mar 22	196.06000 -1.60	198.74	195.92	197.82	3,426
22 Mar 22	197.66000 +1.74	198.78	196.80	198.00	1,521
21 Mar 22	195.92000 +0.88	198.92	194.80	198.92	5,839
18 Mar 22	195.03999 +5.94	195.04	191.32	191.32	2,982
17 Mar 22	189.10001 -2.36	191.86	188.44	191.86	3,311
16 Mar 22	191.46001 +5.78	193.42	188.82	190.16	4,096
15 Mar 22	185.67999 +2.62	185.68	180.12	183.54	3,572
14 Mar 22	183.06000 +2.42	185.94	180.02	181.88	5,339
11 Mar 22	180.64000 +1.54	183.70	179.28	179.28	2,607
10 Mar 22	179.10001 +1.72	181.50	177.10	180.00	2,851
09 Mar 22	177.38000 +3.38	179.68	175.98	177.50	5,623
08 Mar 22	174.00000 -2.30	177.42	171.44	172.80	8,787
07 Mar 22	176.30000 -4.96	182.70	176.02	180.22	6,639
04 Mar 22	181.25999 -7.14	189.08	180.48	186.20	3,360
03 Mar 22	188.39999 -0.84	190.16	186.80	188.00	25,330
02 Mar 22	189.24001 +0.46	189.58	184.60	184.62	7,493
01 Mar 22	188.78000 -4.90	194.00	188.78	194.00	3,806
28 Feb 22	193.67999 -1.18	194.22	190.52	193.94	2,919
25 Feb 22	194.86000 +5.56	195.02	191.30	192.50	4,077
24 Feb 22	189.30000 -4.30	189.96	180.00	183.70	16,049
23 Feb 22	193.60001 -2.84	197.66	193.20	195.72	3,314
22 Feb 22	196.44000 +1.04	197.66	190.00	190.00	10,354
21 Feb 22	195.39999 -1.54	196.80	193.50	196.50	8,810
18 Feb 22	196.94000 -2.00	199.00	196.00	197.70	3,078
17 Feb 22	198.94000 -0.96	203.85	198.68	201.15	4,698
16 Feb 22	199.89999 -1.65	201.10	198.82	200.60	1,742
15 Feb 22	201.55000 +1.91	201.90	199.02	200.30	7,471
14 Feb 22	199.64000 +0.60	199.64	194.60	196.72	13,144
11 Feb 22	199.03999 +0.32	200.65	196.00	198.64	8,710
10 Feb 22	198.72000 -4.28	202.05	198.72	201.60	3,700
09 Feb 22	203.00000 +4.02	203.60	200.00	200.00	4,444
08 Feb 22	198.98000 -1.67	200.00	197.00	199.10	2,311
07 Feb 22	200.64999 +3.47	200.70	198.00	199.30	3,557
04 Feb 22	197.17999 -5.82	204.00	196.72	202.80	9,879
03 Feb 22	203.00000 -5.00	207.45	202.45	207.45	11,545
02 Feb 22	208.00000 +2.20	208.00	203.45	206.05	6,632
01 Feb 22	205.80000 +5.70	208.00	199.02	199.70	9,328
31 Jan 22	200.10001 +1.16	204.35	198.84	203.90	11,595
28 Jan 22	198.94000 +10.80	199.56	191.02	193.46	21,805
27 Jan 22	188.14000 +2.94	188.14	182.62	182.98	7,594
26 Jan 22	185.20000 +7.92	185.82	179.50	179.54	5,008
25 Jan 22	177.28000 +0.26	178.00	174.74	175.30	7,296
24 Jan 22	177.02000 -11.20	183.88	176.74	181.90	16,376
21 Jan 22	188.22000 -4.62	189.98	186.20	188.98	9,851
20 Jan 22	192.84000 +2.70	193.00	188.62	189.40	5,708
19 Jan 22	190.14000 +0.18	190.56	186.92	189.00	43,296
18 Jan 22	189.96001 +2.82	190.50	185.22	187.60	24,106
17 Jan 22	187.14000 -1.46	191.60	186.96	186.96	8,379
14 Jan 22	188.60001 -2.60	190.32	185.68	188.00	6,718
13 Jan 22	191.20000 +2.40	192.14	187.40	187.88	3,028
12 Jan 22	188.80000 +1.48	190.02	187.54	188.48	5,733
11 Jan 22	187.32001 +1.88	188.32	185.00	186.52	4,579
10 Jan 22	185.44000 -7.80	192.18	182.80	191.86	8,203
07 Jan 22	193.24001 -1.64	194.90	190.44	194.90	9,322
06 Jan 22	194.88000 -1.94	195.64	192.68	194.80	4,955
05 Jan 22	196.82001 -0.98	198.46	195.72	196.80	3,823
04 Jan 22	197.80000 +2.72	200.75	195.62	196.78	8,541
03 Jan 22	195.08000 +2.42	196.26	191.14	191.76	3,688
30 Dec 21	192.66000 +0.24	193.12	192.32	192.34	1,290
29 Dec 21	192.42000 -1.56	193.58	191.60	193.50	1,854
28 Dec 21	193.98000 +2.68	194.10	191.20	192.08	2,248
27 Dec 21	191.30000 -0.80	192.40	190.00	192.14	4,475
23 Dec 21	192.10001 -0.86	193.52	191.90	192.00	3,675
22 Dec 21	192.96001 +3.68	192.96	190.00	190.98	4,349
21 Dec 21	189.28000 +5.00	189.36	185.16	186.60	3,884
20 Dec 21	184.28000 -3.66	185.84	183.20	185.84	5,169
17 Dec 21	187.94000 -1.00	189.16	183.72	188.48	6,156
16 Dec 21	188.94000 +3.10	190.50	187.16	189.10	8,839
15 Dec 21	185.84000 -0.02	186.78	185.18	186.34	4,408
14 Dec 21	185.86000 -0.54	188.60	184.74	187.00	5,815
13 Dec 21	186.39999 -1.48	189.74	186.40	189.48	5,992
10 Dec 21	187.88000 +0.98	189.18	186.82	187.98	5,988
09 Dec 21	186.89999 +3.50	186.90	183.74	185.00	5,820
08 Dec 21	183.39999 -1.00	185.00	182.00	184.90	9,325
07 Dec 21	184.39999 +5.44	184.66	180.16	180.48	10,589
06 Dec 21	178.96001 +5.82	179.26	172.52	173.42	8,517
03 Dec 21	173.14000 -0.80	176.82	172.86	175.98	4,801
02 Dec 21	173.94000 +2.66	174.56	168.00	170.02	7,921
01 Dec 21	171.28000 +0.28	174.60	170.70	172.78	10,105
30 Nov 21	171.00000 -3.90	173.38	169.66	173.38	14,573
29 Nov 21	174.89999 +1.14	179.14	173.50	176.98	8,634
26 Nov 21	173.75999 -8.34	179.48	170.64	179.48	16,773
25 Nov 21	182.10001 +1.84	182.60	181.10	181.90	1,348
24 Nov 21	180.25999 +5.24	180.82	176.28	176.54	13,178
23 Nov 21	175.02000 +0.78	175.50	172.48	173.10	9,951
22 Nov 21	174.24001 -3.82	179.34	173.22	178.22	9,131
19 Nov 21	178.06000 -0.04	180.74	177.40	179.08	14,264
18 Nov 21	178.10001 -1.52	183.24	177.48	181.44	10,789
17 Nov 21	179.62000 -8.44	190.78	179.48	190.78	18,624
16 Nov 21	188.06000 +0.88	188.36	185.98	185.98	6,930
15 Nov 21	187.17999 +0.96	188.88	185.22	186.38	3,424
12 Nov 21	186.22000 +2.14	186.30	183.96	184.08	3,476
11 Nov 21	184.08000 -2.38	189.18	183.54	188.78	7,547
10 Nov 21	186.46001 +0.84	187.58	183.30	185.20	7,870
09 Nov 21	185.62000 -3.98	190.24	184.74	189.80	3,544
08 Nov 21	189.60001 +1.38	191.00	187.72	188.10	13,683
05 Nov 21	188.22000 +6.78	188.30	181.14	181.92	3,531
04 Nov 21	181.44000 +1.42	183.34	180.28	180.50	6,352
03 Nov 21	180.02000 -1.08	181.40	178.82	181.08	7,202
02 Nov 21	181.10001 -1.96	184.10	179.60	183.40	7,024
01 Nov 21	183.06000 -1.34	185.70	183.06	184.50	6,582
29 Oct 21	184.39999 +2.10	184.74	178.76	180.30	10,827
28 Oct 21	182.30000 -6.66	188.64	181.88	187.90	16,209
27 Oct 21	188.96001 -12.94	195.38	188.76	195.38	11,575
26 Oct 21	201.89999 +0.80	204.15	201.45	202.70	4,102
25 Oct 21	201.10001 +3.96	202.00	198.56	199.20	3,295
22 Oct 21	197.14000 +0.10	199.80	197.14	198.00	3,493
21 Oct 21	197.03999 -1.84	199.44	194.82	198.38	983
20 Oct 21	198.88000 -1.06	201.15	198.88	200.75	1,290
19 Oct 21	199.94000 +0.94	200.15	197.84	198.70	699
18 Oct 21	199.00000 +0.84	199.60	197.32	199.24	2,352
15 Oct 21	198.16000 +4.64	198.48	194.46	194.98	2,411
14 Oct 21	193.52000 +2.26	193.90	192.44	192.72	2,302
13 Oct 21	191.25999 -3.10	195.00	191.26	193.40	1,954
12 Oct 21	194.36000 -3.14	196.00	193.42	194.00	2,850
11 Oct 21	197.50000 -2.85	199.18	197.34	199.00	3,565
08 Oct 21	200.35001 +1.67	200.95	198.86	199.38	1,373
07 Oct 21	198.67999 +5.22	199.50	196.44	196.58	3,367
06 Oct 21	193.46001 -2.36	194.26	191.48	193.12	4,333
05 Oct 21	195.82001 +5.12	196.02	193.60	194.26	2,399
04 Oct 21	190.70000 -4.08	198.30	190.66	197.52	4,813
01 Oct 21	194.78000 +0.24	194.78	190.48	192.22	3,504
30 Sep 21	194.53999 -1.50	197.08	194.50	195.04	1,309
29 Sep 21	196.03999 +2.82	197.30	193.96	193.96	2,984
28 Sep 21	193.22000 -2.96	196.30	192.68	196.30	3,477
27 Sep 21	196.17999 -0.82	199.76	196.18	198.02	5,800
24 Sep 21	197.00000 +2.86	197.78	193.32	193.84	3,932
23 Sep 21	194.14000 +3.74	194.14	191.00	192.00	9,835
22 Sep 21	190.39999 +1.82	190.40	188.18	188.18	2,268
21 Sep 21	188.58000 +1.40	190.30	186.86	188.82	4,642
20 Sep 21	187.17999 -0.20	188.22	184.64	188.22	14,134
17 Sep 21	187.38000 -2.24	190.98	187.00	190.74	1,851
16 Sep 21	189.62000 +0.98	191.42	189.32	189.32	1,951
15 Sep 21	188.64000 -0.58	189.38	187.70	189.22	1,953
14 Sep 21	189.22000 -1.58	190.56	189.08	190.50	2,377
13 Sep 21	190.80000 -0.42	193.30	189.86	193.30	2,952
10 Sep 21	191.22000 -1.82	193.96	190.50	193.50	1,672
09 Sep 21	193.03999 -0.76	195.02	192.40	195.02	3,402
08 Sep 21	193.80000 +1.44	194.00	190.50	191.48	2,292
07 Sep 21	192.36000 +0.36	192.36	190.34	191.96	10,215
06 Sep 21	192.00000 +1.22	192.64	189.54	189.54	6,846
03 Sep 21	190.78000 +1.72	190.78	188.00	188.08	3,650
02 Sep 21	189.06000 -5.12	195.46	187.38	193.98	2,595
01 Sep 21	194.17999 -2.04	195.48	193.06	195.48	2,943
31 Aug 21	196.22000 +0.10	197.12	194.68	197.12	3,215
30 Aug 21	196.12000 +0.08	198.00	195.38	196.04	2,451
27 Aug 21	196.03999 +0.00	197.00	195.90	196.36	495
26 Aug 21	196.03999 -2.00	198.12	195.88	197.02	2,354
25 Aug 21	198.03999 -3.01	200.20	197.40	198.82	1,649
24 Aug 21	201.05000 +1.97	201.05	199.52	200.65	2,245
23 Aug 21	199.08000 +2.08	199.68	197.32	198.02	2,785
20 Aug 21	197.00000 -0.44	198.78	197.00	197.02	1,955
19 Aug 21	197.44000 -2.00	197.90	195.04	197.40	4,204
18 Aug 21	199.44000 -1.66	200.75	198.82	200.35	2,111
17 Aug 21	201.10001 +3.20	201.10	198.70	200.00	2,639
16 Aug 21	197.89999 +1.30	197.90	196.04	197.02	8,945
13 Aug 21	196.60001 -1.20	198.30	196.58	197.78	2,823
12 Aug 21	197.80000 -2.25	200.40	197.10	199.60	3,947
11 Aug 21	200.05000 -1.70	203.40	200.05	203.40	2,650
10 Aug 21	201.75000 -1.95	205.45	201.70	204.60	1,778
09 Aug 21	203.70000 -1.45	205.40	203.55	205.15	9,615
06 Aug 21	205.14999 +3.25	206.00	202.85	203.10	10,516
05 Aug 21	201.89999 +2.54	202.65	198.80	200.30	8,088
04 Aug 21	199.36000 +0.46	200.70	198.20	200.70	4,141
03 Aug 21	198.89999 -7.75	203.55	197.68	203.25	9,552
02 Aug 21	206.64999 -1.35	209.00	206.05	208.55	35,409
30 Jul 21	208.00000 -1.70	208.85	205.80	207.40	5,941
29 Jul 21	209.70000 -1.00	210.50	208.00	208.95	5,417
28 Jul 21	210.70000 +0.40	212.60	209.00	210.05	5,777
27 Jul 21	210.30000 -1.55	213.65	210.30	212.20	1,885
26 Jul 21	211.85001 +0.00	211.85	209.80	211.05	1,925
23 Jul 21	211.85001 +4.60	212.05	207.30	208.35	2,275
22 Jul 21	207.25000 +0.10	207.75	206.15	207.20	2,171
21 Jul 21	207.14999 +1.55	208.30	206.20	206.80	5,916
20 Jul 21	205.60001 -1.10	206.55	203.80	205.45	2,979
19 Jul 21	206.70000 -3.75	209.95	202.70	209.95	5,480
16 Jul 21	210.45000 +0.60	211.75	210.00	211.05	1,584
15 Jul 21	209.85001 +1.75	210.00	207.35	207.80	3,500
14 Jul 21	208.10001 +3.10	208.10	203.70	203.70	4,761
13 Jul 21	205.00000 +4.55	205.00	200.40	200.80	2,258
12 Jul 21	200.45000 -0.90	201.45	200.30	201.15	2,764
09 Jul 21	201.35001 +2.19	201.70	200.00	200.50	3,293
08 Jul 21	199.16000 -3.79	203.20	197.82	202.45	4,838
07 Jul 21	202.95000 +0.85	203.85	202.65	203.00	1,913
06 Jul 21	202.10001 +0.50	203.35	201.00	201.95	2,741
05 Jul 21	201.60001 +1.35	201.80	200.60	201.75	1,880
02 Jul 21	200.25000 +2.29	200.70	198.42	198.98	2,514
01 Jul 21	197.96001 -0.70	199.00	197.30	198.18	2,294
30 Jun 21	198.66000 +0.90	198.84	197.32	197.38	1,906
29 Jun 21	197.75999 +2.40	198.00	196.54	196.80	2,630
28 Jun 21	195.36000 -3.08	200.00	195.34	199.38	2,743
25 Jun 21	198.44000 +0.84	198.82	197.12	198.30	1,062
24 Jun 21	197.60001 +1.24	199.26	196.68	197.58	2,576
23 Jun 21	196.36000 -0.60	198.60	196.20	198.60	4,727
22 Jun 21	196.96001 +0.56	197.88	196.08	197.02	1,614
21 Jun 21	196.39999 +2.40	197.00	193.72	194.98	1,689
18 Jun 21	194.00000 +0.20	195.66	193.02	195.42	3,415
17 Jun 21	193.80000 +2.84	193.80	190.54	190.92	1,181
16 Jun 21	190.96001 -1.70	194.20	190.96	193.52	12,727
15 Jun 21	192.66000 +0.84	193.88	192.10	193.36	2,434
14 Jun 21	191.82001 -1.88	194.84	191.00	194.24	1,185
11 Jun 21	193.70000 +2.02	194.18	191.62	191.62	1,304
10 Jun 21	191.67999 +0.48	192.60	190.32	192.18	871
09 Jun 21	191.20000 +1.00	191.70	190.00	190.80	1,787
08 Jun 21	190.20000 +0.60	190.84	189.20	189.22	1,963
07 Jun 21	189.60001 +1.08	192.70	189.36	189.98	3,576
04 Jun 21	188.52000 -1.18	189.98	187.94	188.46	2,304
03 Jun 21	189.70000 -0.10	189.84	187.20	188.08	1,275
02 Jun 21	189.80000 +4.00	190.50	185.58	186.50	7,489
01 Jun 21	185.80000 -0.76	187.82	185.48	186.98	1,361
31 May 21	186.56000 -0.24	187.74	185.80	187.00	885
28 May 21	186.80000 +0.00	188.04	186.20	187.30	1,799
27 May 21	186.80000 -0.10	187.18	185.22	186.00	1,546
26 May 21	186.89999 -0.10	188.02	186.42	188.00	748
25 May 21	187.00000 +0.20	189.08	186.60	187.50	1,166
21 May 21	186.80000 +1.00	187.70	183.92	183.92	1,580
20 May 21	185.80000 +3.20	186.08	183.36	184.30	831
19 May 21	182.60001 -4.40	184.64	181.84	184.64	8,042
18 May 21	187.00000 +0.82	187.50	185.70	187.30	2,594
17 May 21	186.17999 -1.02	187.46	185.30	187.20	3,052
14 May 21	187.20000 +2.80	187.48	185.68	186.00	2,096
13 May 21	184.39999 +0.90	184.66	180.72	180.72	2,067
12 May 21	183.50000 -2.20	186.46	182.94	186.00	3,930
11 May 21	185.70000 -1.70	185.70	183.02	184.78	5,170
10 May 21	187.39999 -4.26	191.48	187.40	191.48	2,710
07 May 21	191.66000 +0.88	192.32	190.68	192.32	1,830
06 May 21	190.78000 -1.16	191.98	189.78	191.02	1,229
05 May 21	191.94000 -0.46	195.00	191.76	193.98	3,116
04 May 21	192.39999 -0.98	193.80	191.64	193.30	3,133
03 May 21	193.38000 -0.12	196.10	193.00	195.18	3,083
30 Apr 21	193.50000 +0.64	195.80	193.26	195.30	3,456
29 Apr 21	192.86000 -0.84	194.98	192.66	193.10	3,652
28 Apr 21	193.70000 +3.30	195.38	191.04	192.22	4,816
27 Apr 21	190.39999 -0.90	191.66	189.66	191.40	1,641
26 Apr 21	191.30000 +0.52	192.88	190.20	190.22	3,259
23 Apr 21	190.78000 -1.22	191.24	188.94	189.20	1,876
22 Apr 21	192.00000 +3.60	192.00	188.34	188.42	2,692
21 Apr 21	188.39999 +3.80	188.84	185.14	185.22	1,569
20 Apr 21	184.60001 -3.90	187.70	184.60	187.70	2,743
19 Apr 21	188.50000 -0.02	189.12	186.98	188.02	4,215
16 Apr 21	188.52000 -1.58	190.16	188.50	189.28	1,841
15 Apr 21	190.10001 +4.60	190.16	185.02	187.30	5,762
14 Apr 21	185.50000 +0.40	185.64	183.96	184.50	3,348
13 Apr 21	185.10001 -0.88	186.48	184.78	186.30	4,187
12 Apr 21	185.98000 +0.58	186.80	184.20	185.48	5,291
09 Apr 21	185.39999 -1.66	186.28	184.66	185.90	2,523
08 Apr 21	187.06000 +2.26	187.06	183.84	185.68	4,434
07 Apr 21	184.80000 +0.60	185.72	183.40	184.58	2,808
06 Apr 21	184.20000 +0.00	185.72	182.68	185.02	2,601
01 Apr 21	184.20000 +3.08	185.18	180.64	181.40	3,577
31 Mar 21	181.12000 -0.08	182.34	180.10	180.90	2,385
30 Mar 21	181.20000 -0.40	183.08	181.00	182.80	4,709
29 Mar 21	181.60001 +4.00	182.02	179.40	181.00	4,798
26 Mar 21	177.60001 +1.60	178.62	176.46	177.90	4,969
25 Mar 21	176.00000 -1.80	176.84	174.50	176.02	4,168
24 Mar 21	177.80000 +1.40	178.14	175.82	176.40	4,900
23 Mar 21	176.39999 +0.60	176.52	174.26	174.50	1,851
22 Mar 21	175.80000 -0.84	177.86	173.06	175.00	5,685
19 Mar 21	176.64000 -8.46	186.50	176.00	184.10	9,078
18 Mar 21	185.10001 -2.50	187.64	184.40	187.64	6,047
17 Mar 21	187.60001 +0.10	189.78	187.60	188.02	6,020
16 Mar 21	187.50000 +1.10	189.00	186.30	187.70	4,124
15 Mar 21	186.39999 -1.80	190.36	186.40	187.68	3,890
12 Mar 21	188.20000 -2.40	189.80	187.56	188.00	7,177
11 Mar 21	190.60001 +5.60	190.72	187.32	187.32	9,251
10 Mar 21	185.00000 -3.00	186.32	184.54	185.68	4,236
09 Mar 21	188.00000 +2.48	188.68	184.58	187.48	9,011
08 Mar 21	185.52000 +9.32	186.22	178.92	180.32	12,240
05 Mar 21	176.20000 -3.10	180.30	175.56	176.80	3,897
04 Mar 21	179.30000 +0.82	180.00	176.62	176.62	4,982
03 Mar 21	178.48000 +0.28	180.16	178.48	179.22	3,378
02 Mar 21	178.20000 -2.30	180.74	178.20	179.98	2,447
01 Mar 21	180.50000 +5.02	180.50	177.64	177.80	17,148
26 Feb 21	175.48000 -0.80	177.44	174.00	175.78	7,404
25 Feb 21	176.28000 -2.02	180.26	175.40	180.26	7,150
24 Feb 21	178.30000 +4.78	178.92	173.12	173.12	17,082
23 Feb 21	173.52000 +2.70	173.52	168.18	171.70	20,581
22 Feb 21	170.82001 +1.62	170.82	166.28	168.00	7,256
19 Feb 21	169.20000 -2.02	173.20	168.66	172.32	4,194
18 Feb 21	171.22000 -1.18	172.20	169.96	172.20	2,575
17 Feb 21	172.39999 +0.00	173.00	170.42	171.50	5,491
16 Feb 21	172.39999 -1.24	174.38	172.00	173.20	4,473
15 Feb 21	173.64000 +0.44	174.00	173.02	173.58	2,837
12 Feb 21	173.20000 +0.52	174.60	172.00	173.40	4,387
11 Feb 21	172.67999 +1.78	174.00	169.76	171.00	2,226
10 Feb 21	170.89999 +0.48	171.66	169.92	171.66	2,046
09 Feb 21	170.42000 -2.22	172.34	169.00	172.34	3,956
08 Feb 21	172.64000 -2.36	174.88	172.64	174.32	7,153
05 Feb 21	175.00000 +2.00	175.42	173.74	175.02	5,855
04 Feb 21	173.00000 +5.08	174.44	167.02	168.00	6,237
03 Feb 21	167.92000 -0.56	169.88	167.58	169.40	5,450
02 Feb 21	168.48000 +4.58	169.70	164.72	164.72	7,644
01 Feb 21	163.89999 +2.88	163.90	160.64	161.30	24,411
29 Jan 21	161.02000 -4.48	166.20	161.02	164.00	10,232
28 Jan 21	165.50000 +3.06	166.42	158.20	160.00	11,892
27 Jan 21	162.44000 -3.16	167.30	162.04	167.24	9,929
26 Jan 21	165.60001 +2.10	166.60	164.62	164.62	5,638
25 Jan 21	163.50000 -3.50	167.94	161.50	167.20	11,020
22 Jan 21	167.00000 -1.50	168.44	167.00	168.20	2,533
21 Jan 21	168.50000 -1.20	170.98	168.50	170.40	4,856
20 Jan 21	169.70000 +4.08	170.30	166.20	166.68	6,455
19 Jan 21	165.62000 -1.74	168.16	165.04	167.16	6,621
18 Jan 21	167.36000 -0.06	168.06	166.02	168.06	1,718
15 Jan 21	167.42000 -2.26	167.88	165.84	166.90	11,827
14 Jan 21	169.67999 -3.14	174.06	169.58	173.18	4,516
13 Jan 21	172.82001 +1.26	173.44	171.72	172.88	4,822
12 Jan 21	171.56000 -4.38	176.42	171.42	175.26	8,001
11 Jan 21	175.94000 +1.08	176.74	175.18	176.00	9,539
08 Jan 21	174.86000 +0.22	176.40	174.24	175.20	8,705
07 Jan 21	174.64000 -0.58	175.40	172.20	173.00	4,073
06 Jan 21	175.22000 +0.02	175.66	171.22	173.50	4,070
05 Jan 21	175.20000 -0.68	177.86	174.92	177.20	1,534
04 Jan 21	175.88000 +1.18	179.94	175.00	179.94	4,881
30 Dec 20	174.70000 -0.40	176.28	174.16	175.50	2,467
29 Dec 20	175.10001 +1.42	175.56	173.88	174.20	5,355
28 Dec 20	173.67999 +4.64	173.68	171.08	171.16	4,588
23 Dec 20	169.03999 -1.20	170.18	168.06	168.32	2,373
22 Dec 20	170.24001 +1.36	171.46	169.38	170.12	2,834
21 Dec 20	168.88000 -2.78	172.48	167.80	172.48	7,307
18 Dec 20	171.66000 -1.40	173.10	171.66	172.84	2,057
17 Dec 20	173.06000 +1.56	173.06	170.34	171.20	4,510
16 Dec 20	171.50000 +2.14	172.00	169.96	171.70	3,162
15 Dec 20	169.36000 -2.80	172.20	169.36	171.50	3,069
14 Dec 20	172.16000 +1.98	173.84	170.22	170.22	6,970
11 Dec 20	170.17999 -1.30	171.80	169.10	171.80	7,139
10 Dec 20	171.48000 -2.42	173.50	171.38	173.50	3,935
09 Dec 20	173.89999 -1.68	176.50	173.90	175.60	3,183
08 Dec 20	175.58000 +0.02	176.00	173.42	175.00	3,796
07 Dec 20	175.56000 +2.06	176.50	174.42	175.00	3,483
04 Dec 20	173.50000 +1.60	173.56	171.18	172.00	3,180
03 Dec 20	171.89999 -0.84	174.36	171.90	173.02	2,759
02 Dec 20	172.74001 -3.40	175.40	172.74	174.78	3,102
01 Dec 20	176.14000 +3.38	178.30	175.72	178.30	3,286
30 Nov 20	172.75999 -2.62	176.88	172.62	176.88	3,618
27 Nov 20	175.38000 -1.82	178.00	175.00	178.00	1,566
26 Nov 20	177.20000 +0.76	178.10	176.68	176.68	985
25 Nov 20	176.44000 -3.46	177.88	175.72	177.86	5,455
24 Nov 20	179.89999 +6.04	179.90	175.02	177.90	10,190
23 Nov 20	173.86000 +0.18	175.36	172.08	172.30	9,111
20 Nov 20	173.67999 -1.32	175.66	172.90	174.38	5,806
19 Nov 20	175.00000 -2.36	176.00	173.80	176.00	3,917
18 Nov 20	177.36000 +0.06	178.30	175.98	177.40	5,110
17 Nov 20	177.30000 -4.70	179.40	176.40	179.00	5,817
16 Nov 20	182.00000 +5.62	182.40	177.98	179.50	14,430
13 Nov 20	176.38000 -0.26	177.62	175.64	176.78	2,697
12 Nov 20	176.64000 -5.36	180.26	176.64	179.12	7,984
11 Nov 20	182.00000 +2.52	182.86	180.28	181.70	6,956
10 Nov 20	179.48000 -1.12	180.98	178.34	179.22	15,320
09 Nov 20	180.60001 +12.90	182.50	168.80	168.80	65,723
06 Nov 20	167.70000 -0.66	167.80	164.56	166.22	5,590
05 Nov 20	168.36000 +1.96	170.00	166.04	166.66	9,069
04 Nov 20	166.39999 +5.32	167.34	160.78	161.02	17,523
03 Nov 20	161.08000 +0.98	161.36	158.14	159.38	7,251
02 Nov 20	160.10001 +5.32	160.50	156.00	156.50	5,988
30 Oct 20	154.78000 -3.72	157.84	154.28	155.60	5,181
29 Oct 20	158.50000 +5.02	158.50	152.70	154.80	14,684
28 Oct 20	153.48000 -8.24	160.78	153.42	160.52	21,707
27 Oct 20	161.72000 -0.28	164.38	160.68	163.52	3,944
26 Oct 20	162.00000 -4.00	166.06	162.00	164.38	10,515
23 Oct 20	166.00000 -1.12	168.56	166.00	167.22	4,691
22 Oct 20	167.12000 -0.32	168.58	165.52	166.98	10,298
21 Oct 20	167.44000 +0.38	168.62	166.46	167.86	4,640
20 Oct 20	167.06000 -0.50	169.24	166.50	168.36	5,254
19 Oct 20	167.56000 -3.90	172.80	167.56	172.36	4,082
16 Oct 20	171.46001 +0.38	172.74	169.76	169.78	3,805
15 Oct 20	171.08000 -1.34	172.28	169.10	170.98	11,959
14 Oct 20	172.42000 -2.22	174.88	172.42	174.88	1,480
13 Oct 20	174.64000 -0.50	174.66	172.00	174.12	5,136
12 Oct 20	175.14000 +0.80	176.50	174.02	174.02	6,094
09 Oct 20	174.34000 +1.24	174.58	172.58	173.14	4,546
08 Oct 20	173.10001 +2.06	173.90	171.92	172.62	3,840
07 Oct 20	171.03999 -2.86	172.22	170.80	171.80	3,927
06 Oct 20	173.89999 +2.16	173.90	171.74	172.22	3,861
05 Oct 20	171.74001 -0.38	172.86	170.92	172.04	4,131
02 Oct 20	172.12000 -2.18	172.90	170.10	171.28	13,463
01 Oct 20	174.30000 +2.92	174.64	170.92	171.98	12,195
30 Sep 20	171.38000 +0.44	172.30	169.02	169.40	3,069
29 Sep 20	170.94000 -1.14	172.28	170.92	172.18	1,995
28 Sep 20	172.08000 +3.06	172.74	170.62	170.96	3,910
25 Sep 20	169.02000 +1.04	169.36	166.66	168.20	6,030
24 Sep 20	167.98000 -1.56	168.56	166.00	167.38	3,308
23 Sep 20	169.53999 +0.84	172.50	169.54	171.52	2,125
22 Sep 20	168.70000 +2.70	169.70	168.00	168.20	7,531
21 Sep 20	166.00000 -5.36	171.02	166.00	171.02	14,556
18 Sep 20	171.36000 -1.30	174.52	171.36	173.18	3,349
17 Sep 20	172.66000 -1.70	173.86	170.42	172.08	7,649
16 Sep 20	174.36000 +1.20	175.20	173.30	173.36	4,335
15 Sep 20	173.16000 +0.52	175.28	172.38	172.90	4,019
14 Sep 20	172.64000 +3.60	173.22	170.08	171.88	3,507
11 Sep 20	169.03999 -3.18	172.50	168.90	172.50	3,841
10 Sep 20	172.22000 -1.38	173.82	171.66	173.30	4,583
09 Sep 20	173.60001 +3.62	173.72	169.52	169.52	4,112
08 Sep 20	169.98000 -4.76	174.64	169.66	174.64	24,047
07 Sep 20	174.74001 +3.60	174.74	171.26	171.52	3,242
04 Sep 20	171.14000 -5.76	178.04	169.80	175.00	17,392
03 Sep 20	176.89999 -5.32	184.20	176.08	183.50	5,630
02 Sep 20	182.22000 +3.54	182.80	179.30	179.50	6,824
01 Sep 20	178.67999 +0.08	179.32	176.30	179.32	10,712
31 Aug 20	178.60001 -1.38	182.66	177.96	180.88	6,093
28 Aug 20	179.98000 +1.48	179.98	177.42	178.98	4,570
27 Aug 20	178.50000 +1.92	179.52	176.94	177.18	4,657
26 Aug 20	176.58000 +1.58	177.20	175.70	176.02	3,027
25 Aug 20	175.00000 +0.34	176.86	174.20	174.98	12,396
24 Aug 20	174.66000 +1.52	174.76	173.18	173.98	3,183
21 Aug 20	173.14000 +2.06	174.20	172.32	172.32	4,939
20 Aug 20	171.08000 +3.10	172.02	168.18	168.18	14,234
19 Aug 20	167.98000 +2.36	167.98	166.54	166.70	4,219
18 Aug 20	165.62000 -3.24	168.86	164.96	168.86	3,246
17 Aug 20	168.86000 +3.04	168.86	163.28	167.18	6,957
14 Aug 20	165.82001 -2.70	168.18	165.34	167.50	3,331
13 Aug 20	168.52000 -0.54	168.52	166.56	167.68	10,856
12 Aug 20	169.06000 -2.54	170.52	168.34	170.30	2,544
11 Aug 20	171.60001 +4.48	171.60	166.88	167.42	14,667
10 Aug 20	167.12000 +0.52	168.28	166.44	167.02	6,455
07 Aug 20	166.60001 +1.60	168.30	166.60	168.00	3,641
06 Aug 20	165.00000 +0.00	165.60	164.70	165.38	5,767
05 Aug 20	165.00000 +2.52	166.64	162.28	164.62	2,199
04 Aug 20	162.48000 -0.06	163.98	161.50	162.60	6,129
03 Aug 20	162.53999 +1.54	165.00	161.70	161.78	5,806
31 Jul 20	161.00000 -3.60	164.54	160.68	163.72	6,343
30 Jul 20	164.60001 -1.54	168.32	163.24	168.30	6,802
29 Jul 20	166.14000 -3.32	166.48	164.46	165.30	6,614
28 Jul 20	169.46001 +2.76	169.46	167.38	168.34	5,784
27 Jul 20	166.70000 -2.70	168.26	165.04	168.26	7,311
24 Jul 20	169.39999 -3.56	169.78	167.24	169.38	5,712
23 Jul 20	172.96001 +2.62	173.46	169.90	169.90	2,412
22 Jul 20	170.34000 -2.28	171.68	169.44	170.68	4,759
21 Jul 20	172.62000 -0.72	174.96	172.10	174.38	5,732
20 Jul 20	173.34000 +4.52	173.34	168.72	168.72	4,424
17 Jul 20	168.82001 +0.02	170.50	168.82	169.40	3,140
16 Jul 20	168.80000 -3.20	171.68	168.66	170.84	4,533
15 Jul 20	172.00000 +4.70	173.18	169.26	170.54	5,322
14 Jul 20	167.30000 -4.70	168.28	165.00	167.52	9,889
13 Jul 20	172.00000 +2.84	172.00	169.70	170.96	6,183
10 Jul 20	169.16000 +1.16	169.90	167.72	168.62	6,914
09 Jul 20	168.00000 -2.50	172.44	168.00	171.90	4,834
08 Jul 20	170.50000 -5.50	173.14	170.50	172.68	4,449
07 Jul 20	176.00000 +1.38	176.20	173.34	174.78	5,990
06 Jul 20	174.62000 +1.48	176.38	173.00	175.58	8,195
03 Jul 20	173.14000 -0.24	174.98	173.14	174.40	3,632
02 Jul 20	173.38000 +0.20	175.16	172.36	172.98	5,086
01 Jul 20	173.17999 +2.66	173.18	171.30	172.48	5,195
30 Jun 20	170.52000 +2.30	171.36	169.32	170.86	3,592
29 Jun 20	168.22000 -2.38	169.00	166.34	168.82	6,895
26 Jun 20	170.60001 -0.76	173.54	169.80	172.28	8,363
25 Jun 20	171.36000 +0.74	171.46	168.96	170.20	8,222
24 Jun 20	170.62000 -4.34	175.30	170.58	175.28	5,480
23 Jun 20	174.96001 +2.24	175.28	172.98	174.08	5,369
22 Jun 20	172.72000 -1.50	173.82	168.64	170.50	5,290
19 Jun 20	174.22000 +1.72	176.00	173.28	173.50	4,058
18 Jun 20	172.50000 -1.48	173.16	170.98	171.30	5,339
17 Jun 20	173.98000 -0.56	173.98	171.44	172.58	11,047
16 Jun 20	174.53999 +7.64	176.22	171.22	171.22	10,366
15 Jun 20	166.89999 -1.92	168.18	162.10	164.10	19,183
12 Jun 20	168.82001 +0.26	173.28	167.96	170.16	9,089
11 Jun 20	168.56000 -6.96	174.94	168.56	174.94	7,572
10 Jun 20	175.52000 -0.08	176.90	174.82	176.48	5,951
09 Jun 20	175.60001 -2.40	177.54	174.10	176.98	7,546
08 Jun 20	178.00000 +1.32	178.00	174.60	177.38	5,951
05 Jun 20	176.67999 +3.84	176.68	171.00	171.82	5,711
04 Jun 20	172.84000 -2.88	175.66	171.76	175.30	4,108
03 Jun 20	175.72000 -0.08	177.18	175.00	176.40	5,187
02 Jun 20	175.80000 +2.64	176.44	174.50	175.44	5,501
29 May 20	173.16000 -4.16	175.28	173.00	175.24	8,791
28 May 20	177.32001 +2.42	177.32	175.00	176.28	6,358
27 May 20	174.89999 -2.56	179.20	171.40	178.00	12,305
26 May 20	177.46001 -2.04	179.50	175.92	179.00	9,633
25 May 20	179.50000 +5.34	179.94	176.42	177.18	9,076
22 May 20	174.16000 +1.12	175.72	172.60	173.02	5,296
21 May 20	173.03999 -3.96	176.70	173.04	176.70	3,900
20 May 20	177.00000 +0.20	177.00	173.88	174.48	5,637
19 May 20	176.80000 +0.48	177.12	173.48	176.78	9,816
18 May 20	176.32001 +8.42	176.32	170.42	171.18	12,333
15 May 20	167.89999 +4.22	168.00	165.02	167.98	7,956
14 May 20	163.67999 -1.02	165.64	161.04	163.48	9,304
13 May 20	164.70000 -3.68	166.80	163.50	164.80	7,086
12 May 20	168.38000 -2.78	170.54	167.00	169.22	6,964
11 May 20	171.16000 +1.06	172.78	167.60	171.78	7,654
08 May 20	170.10001 -0.86	171.50	169.14	170.72	7,855
07 May 20	170.96001 +5.54	171.44	166.70	166.70	5,583
06 May 20	165.42000 -1.06	167.44	164.80	166.40	7,218
05 May 20	166.48000 +5.10	166.76	162.32	162.60	6,997
04 May 20	161.38000 -3.18	161.84	156.80	159.48	11,532
30 Apr 20	164.56000 -2.04	170.92	163.00	170.10	18,974
29 Apr 20	166.60001 +7.90	167.00	158.36	160.98	11,211
28 Apr 20	158.70000 +2.82	160.86	157.72	159.12	5,831
27 Apr 20	155.88000 +3.92	157.40	155.04	155.58	7,292
24 Apr 20	151.96001 -4.82	156.00	151.84	153.90	4,815
23 Apr 20	156.78000 +3.92	157.38	153.68	154.68	6,558
22 Apr 20	152.86000 +5.24	152.86	148.78	149.88	9,893
21 Apr 20	147.62000 -6.32	152.28	147.50	151.66	13,323
20 Apr 20	153.94000 +0.56	157.68	151.54	157.68	18,352
17 Apr 20	153.38000 +3.22	157.68	152.00	156.48	16,736
16 Apr 20	150.16000 -1.98	155.96	148.50	153.80	19,789
15 Apr 20	152.14000 -7.16	157.70	151.60	157.68	14,197
14 Apr 20	159.30000 +1.26	160.00	156.04	160.00	22,595
09 Apr 20	158.03999 -1.48	163.76	158.04	161.98	21,741
08 Apr 20	159.52000 +0.52	159.52	153.88	155.98	27,623
07 Apr 20	159.00000 +7.20	163.78	156.32	160.02	25,400
06 Apr 20	151.80000 +9.70	151.80	146.00	146.88	26,153
03 Apr 20	142.10001 -2.48	145.98	141.90	144.38	7,441
02 Apr 20	144.58000 +1.38	145.20	138.94	143.20	14,847
01 Apr 20	143.20000 -9.60	144.70	140.26	143.48	20,075
31 Mar 20	152.80000 +4.44	154.94	147.50	153.48	22,966
30 Mar 20	148.36000 +1.48	149.32	144.02	147.48	14,427
27 Mar 20	146.88000 -6.12	151.78	144.42	151.78	16,795
26 Mar 20	153.00000 +4.18	154.08	143.66	146.98	18,168
25 Mar 20	148.82001 +5.82	150.38	140.50	146.98	31,973
24 Mar 20	143.00000 +17.52	143.08	130.62	132.40	27,341
23 Mar 20	125.48000 -15.30	140.50	124.80	133.40	28,530
20 Mar 20	140.78000 +1.04	151.14	139.24	145.90	22,638
19 Mar 20	139.74001 +4.56	143.04	131.24	135.42	19,816
18 Mar 20	135.17999 -9.72	138.02	132.46	137.52	19,521
17 Mar 20	144.89999 -0.40	148.30	135.34	145.56	18,050
16 Mar 20	145.30000 -3.90	148.18	132.02	140.00	25,483
13 Mar 20	149.20000 +3.54	154.50	145.06	147.10	22,375
12 Mar 20	145.66000 -9.50	147.56	136.02	146.10	33,475
11 Mar 20	155.16000 +2.38	159.04	154.00	157.10	15,499
10 Mar 20	152.78000 -1.88	159.76	151.44	155.50	27,405
09 Mar 20	154.66000 -8.50	157.00	146.00	149.02	31,166
06 Mar 20	163.16000 -7.40	166.18	158.88	166.18	13,317
05 Mar 20	170.56000 +0.52	173.78	168.66	173.78	17,165
04 Mar 20	170.03999 +0.50	171.82	166.48	169.78	16,309
03 Mar 20	169.53999 +1.26	176.60	168.28	173.78	41,876
02 Mar 20	168.28000 +7.36	171.50	160.84	169.20	38,636
28 Feb 20	160.92000 -6.00	163.16	156.00	157.00	81,949
27 Feb 20	166.92000 -9.88	170.84	164.10	169.86	31,631
26 Feb 20	176.80000 -0.86	177.86	167.22	171.02	43,242
25 Feb 20	177.66000 -6.78	184.14	177.64	181.90	19,425
24 Feb 20	184.44000 -7.82	188.12	177.10	182.00	44,870
21 Feb 20	192.25999 -2.10	194.98	191.18	194.60	17,953
20 Feb 20	194.36000 -4.16	198.48	194.36	198.48	9,387
19 Feb 20	198.52000 +3.60	198.52	196.32	196.98	9,440
18 Feb 20	194.92000 -0.42	195.30	193.66	193.98	7,626
17 Feb 20	195.34000 +1.44	196.46	193.78	195.00	11,297
14 Feb 20	193.89999 +2.88	194.36	191.32	192.20	5,209
13 Feb 20	191.02000 -0.22	191.64	188.22	188.62	8,407
12 Feb 20	191.24001 +2.20	191.24	187.42	187.42	7,915
11 Feb 20	189.03999 +1.08	190.20	188.20	189.42	15,697
10 Feb 20	187.96001 +2.28	188.16	184.68	185.98	12,147
07 Feb 20	185.67999 +0.12	185.84	183.56	184.80	4,059
06 Feb 20	185.56000 +3.36	186.00	183.34	184.82	7,519
05 Feb 20	182.20000 -3.66	186.98	182.00	184.18	9,315
04 Feb 20	185.86000 +4.26	185.86	182.46	182.70	9,245
03 Feb 20	181.60001 +1.10	183.00	180.10	181.00	18,152
31 Jan 20	180.50000 -5.60	184.86	180.50	184.50	9,525
30 Jan 20	186.10001 +0.94	186.20	184.18	184.18	6,151
29 Jan 20	185.16000 +0.46	186.22	184.22	184.40	8,876
28 Jan 20	184.70000 +2.16	185.26	183.32	183.32	5,890
27 Jan 20	182.53999 -4.70	184.40	180.84	182.60	18,207
24 Jan 20	187.24001 +1.14	188.56	187.20	187.58	6,712
23 Jan 20	186.10001 -2.46	187.90	186.02	187.20	7,974
22 Jan 20	188.56000 +1.82	189.64	187.06	187.98	9,515
21 Jan 20	186.74001 +0.04	187.28	183.50	184.88	15,758
20 Jan 20	186.70000 +3.24	186.70	184.02	185.58	10,818
17 Jan 20	183.46001 +2.90	183.46	179.14	181.08	7,388
16 Jan 20	180.56000 +2.86	181.02	179.28	179.88	10,286
15 Jan 20	177.70000 +1.08	177.88	175.54	176.06	6,678
14 Jan 20	176.62000 +1.78	177.34	174.74	175.50	9,262
13 Jan 20	174.84000 +0.22	176.70	174.48	175.38	11,893
10 Jan 20	174.62000 +0.34	175.14	174.20	174.90	11,767
09 Jan 20	174.28000 +2.16	174.66	173.48	173.48	7,279
08 Jan 20	172.12000 +1.98	172.24	167.98	167.98	8,010
07 Jan 20	170.14000 +1.86	170.40	169.20	169.20	3,168
06 Jan 20	168.28000 -2.72	169.78	167.28	169.78	5,661
03 Jan 20	171.00000 +0.72	171.00	168.40	170.38	8,051
02 Jan 20	170.28000 +0.44	170.42	168.50	168.58	6,177
30 Dec 19	169.84000 +1.14	169.98	168.96	169.98	4,273
27 Dec 19	168.70000 -0.28	170.74	168.70	170.14	5,953
23 Dec 19	168.98000 -0.74	170.44	168.98	169.72	3,774
20 Dec 19	169.72000 +2.34	169.78	167.28	168.34	1,438
19 Dec 19	167.38000 -0.12	167.38	165.80	166.68	2,372
18 Dec 19	167.50000 +0.30	167.54	166.32	166.32	3,644
17 Dec 19	167.20000 +0.50	167.40	165.32	167.38	5,600
16 Dec 19	166.70000 +1.06	167.66	166.48	167.02	5,798
13 Dec 19	165.64000 +1.14	166.00	163.54	164.88	1,650
12 Dec 19	164.50000 +0.82	164.82	162.38	163.52	2,376
11 Dec 19	163.67999 -0.76	165.26	163.68	164.62	2,410
10 Dec 19	164.44000 -1.04	165.50	163.82	165.48	3,838
09 Dec 19	165.48000 +0.68	165.50	164.00	164.32	3,766
06 Dec 19	164.80000 +1.00	165.44	164.16	164.64	3,303
05 Dec 19	163.80000 +0.14	164.80	162.44	164.80	2,278
04 Dec 19	163.66000 +1.66	165.60	163.44	164.20	4,052
03 Dec 19	162.00000 -0.48	165.68	161.20	164.02	9,217
02 Dec 19	162.48000 -4.60	168.30	162.36	167.50	7,889
29 Nov 19	167.08000 -0.58	167.90	166.92	167.12	2,112
28 Nov 19	167.66000 +0.92	167.80	165.96	167.38	2,468
27 Nov 19	166.74001 +1.04	166.92	165.76	166.02	3,788
26 Nov 19	165.70000 +1.32	165.70	164.12	164.48	3,928
25 Nov 19	164.38000 +2.02	164.66	163.52	163.98	3,720
22 Nov 19	162.36000 -0.44	164.78	161.94	163.18	5,767
21 Nov 19	162.80000 -2.34	164.20	162.80	163.98	2,036
20 Nov 19	165.14000 +0.94	165.46	163.76	164.98	5,995
19 Nov 19	164.20000 +1.92	164.20	161.00	161.02	3,956
18 Nov 19	162.28000 -1.02	163.40	161.44	163.32	4,485
15 Nov 19	163.30000 +0.84	163.78	162.70	163.64	4,807
14 Nov 19	162.46001 -0.18	163.00	161.96	163.00	1,849
13 Nov 19	162.64000 -0.76	164.26	162.00	163.18	4,392
12 Nov 19	163.39999 +0.24	163.90	161.80	163.20	3,015
11 Nov 19	163.16000 +1.44	163.24	161.28	161.78	5,239
08 Nov 19	161.72000 -1.28	162.44	161.00	161.00	2,455
07 Nov 19	163.00000 +2.22	163.00	160.00	160.68	4,454
06 Nov 19	160.78000 +1.24	160.78	159.00	160.28	3,559
05 Nov 19	159.53999 -2.90	162.04	158.22	161.44	8,593
04 Nov 19	162.44000 +0.82	163.54	161.70	162.78	5,957
01 Nov 19	161.62000 +1.28	162.36	160.28	160.64	2,709
31 Oct 19	160.34000 +0.26	161.12	159.42	160.98	5,584
30 Oct 19	160.08000 -1.20	160.62	159.00	160.00	4,303
29 Oct 19	161.28000 -0.40	162.80	160.70	162.38	4,403
28 Oct 19	161.67999 +0.40	162.24	160.02	161.56	6,959
25 Oct 19	161.28000 +3.04	161.44	156.60	160.16	13,193
24 Oct 19	158.24001 +3.44	158.24	155.24	155.48	6,058
23 Oct 19	154.80000 -2.84	154.86	153.28	153.98	6,627
22 Oct 19	157.64000 +0.24	159.32	157.48	158.78	5,905
21 Oct 19	157.39999 -1.28	158.70	156.82	158.20	4,431
18 Oct 19	158.67999 -1.04	160.40	158.68	159.70	4,550
17 Oct 19	159.72000 -0.52	161.42	159.72	159.88	4,800
16 Oct 19	160.24001 -2.20	162.44	159.74	161.84	5,126
15 Oct 19	162.44000 +0.96	162.56	161.30	161.74	4,283
14 Oct 19	161.48000 -0.36	161.76	159.78	161.48	9,175
11 Oct 19	161.84000 +2.34	162.06	159.70	160.00	4,494
10 Oct 19	159.50000 -0.06	159.68	157.90	158.42	4,403
09 Oct 19	159.56000 +1.26	159.70	157.14	157.58	5,516
08 Oct 19	158.30000 -1.24	160.76	156.94	160.00	8,563
07 Oct 19	159.53999 -0.30	160.38	158.08	160.34	3,369
04 Oct 19	159.84000 +5.14	160.34	156.64	157.32	10,215
02 Oct 19	154.70000 -4.10	159.20	154.42	158.72	5,469
01 Oct 19	158.80000 -1.46	159.80	158.70	159.80	3,749
30 Sep 19	160.25999 -0.30	160.42	159.10	159.98	4,158
27 Sep 19	160.56000 +0.48	161.84	159.50	161.50	4,854
26 Sep 19	160.08000 +1.06	161.04	159.60	160.00	4,103
25 Sep 19	159.02000 -1.02	159.20	157.00	159.20	5,227
24 Sep 19	160.03999 +1.14	160.86	159.44	159.98	4,022
23 Sep 19	158.89999 -1.22	159.12	157.00	158.70	5,931
20 Sep 19	160.12000 +0.04	161.18	159.30	159.48	4,775
19 Sep 19	160.08000 +1.72	160.58	158.30	159.08	4,998
18 Sep 19	158.36000 -1.52	160.32	158.36	159.78	9,279
17 Sep 19	159.88000 -0.74	160.92	159.78	160.40	5,181
16 Sep 19	160.62000 -0.14	160.62	158.58	159.98	5,530
13 Sep 19	160.75999 -1.10	161.82	159.00	161.50	9,736
12 Sep 19	161.86000 +2.86	162.32	159.00	159.88	11,940
11 Sep 19	159.00000 +0.82	161.90	159.00	159.72	5,861
10 Sep 19	158.17999 -7.04	165.00	157.90	165.00	10,816
09 Sep 19	165.22000 -3.20	169.88	164.76	169.38	5,469
06 Sep 19	168.42000 +0.52	168.50	167.02	167.98	4,406
05 Sep 19	167.89999 +2.74	167.96	165.42	166.48	6,366
04 Sep 19	165.16000 +0.92	165.78	163.68	165.78	2,777
03 Sep 19	164.24001 -0.54	165.50	163.10	164.54	3,998
02 Sep 19	164.78000 +0.28	165.34	164.26	164.38	5,367
30 Aug 19	164.50000 +1.00	165.68	163.50	164.68	2,715
29 Aug 19	163.50000 +3.02	163.50	161.00	161.28	4,332
28 Aug 19	160.48000 +0.10	162.38	158.98	162.38	2,617
27 Aug 19	160.38000 +1.52	161.24	159.06	159.06	1,476
26 Aug 19	158.86000 -0.14	160.58	158.00	158.52	3,280
23 Aug 19	159.00000 -3.18	164.26	159.00	163.28	2,648
22 Aug 19	162.17999 -1.24	164.26	161.40	163.18	2,564
21 Aug 19	163.42000 +1.04	163.54	162.02	162.74	2,081
20 Aug 19	162.38000 +0.36	163.18	161.40	163.18	2,719
19 Aug 19	162.02000 +1.36	163.08	160.74	162.30	5,796
16 Aug 19	160.66000 +2.46	161.26	159.20	159.20	3,198
15 Aug 19	158.20000 +1.34	158.58	153.60	155.68	10,595
14 Aug 19	156.86000 -1.30	159.90	156.32	159.90	5,356
13 Aug 19	158.16000 -0.08	158.74	155.38	157.68	5,572
12 Aug 19	158.24001 -0.68	161.10	157.50	160.58	3,219
09 Aug 19	158.92000 -1.38	160.82	158.92	160.80	8,141
08 Aug 19	160.30000 +6.48	160.30	156.26	157.28	6,640
07 Aug 19	153.82001 +1.78	155.80	151.66	153.78	9,045
06 Aug 19	152.03999 -1.70	154.66	149.70	150.18	18,457
05 Aug 19	153.74001 -4.74	158.62	152.78	158.62	12,476
02 Aug 19	158.48000 -6.04	161.50	157.40	161.10	10,957
01 Aug 19	164.52000 +1.54	164.52	160.50	161.40	6,407
31 Jul 19	162.98000 -1.12	164.10	162.78	164.10	5,874
30 Jul 19	164.10001 -0.60	164.98	162.78	164.82	2,448
29 Jul 19	164.70000 +0.16	165.88	164.34	165.50	9,061
26 Jul 19	164.53999 +1.06	164.64	163.20	163.60	2,180
25 Jul 19	163.48000 +1.86	165.26	162.62	165.00	8,369
24 Jul 19	161.62000 +0.14	162.38	160.80	161.88	6,209
23 Jul 19	161.48000 +1.14	162.90	161.00	161.98	2,820
22 Jul 19	160.34000 -0.88	160.84	159.30	160.40	3,248
19 Jul 19	161.22000 +1.66	161.98	160.74	161.00	7,540
18 Jul 19	159.56000 -1.18	160.64	158.36	159.50	4,165
17 Jul 19	160.74001 -0.68	160.78	159.74	160.48	2,297
16 Jul 19	161.42000 +0.14	161.42	160.20	160.78	2,904
15 Jul 19	161.28000 +2.14	161.28	159.92	161.00	5,643
12 Jul 19	159.14000 -1.20	161.44	159.14	160.24	3,155
11 Jul 19	160.34000 -0.06	160.56	159.50	159.98	4,329
10 Jul 19	160.39999 +2.40	160.40	158.02	158.60	4,185
09 Jul 19	158.00000 +0.94	158.00	156.20	156.98	1,494
08 Jul 19	157.06000 +0.04	157.72	155.62	155.62	5,861
05 Jul 19	157.02000 -0.48	157.78	155.80	157.78	3,240
04 Jul 19	157.50000 +0.18	157.82	156.26	157.20	3,518
03 Jul 19	157.32001 +2.06	157.32	155.42	155.78	1,744
02 Jul 19	155.25999 +1.36	155.26	153.38	154.30	3,373
01 Jul 19	153.89999 +3.92	155.36	152.44	155.00	5,924
28 Jun 19	149.98000 -0.92	151.46	149.98	150.80	2,205
27 Jun 19	150.89999 -0.16	151.50	150.14	151.38	900
26 Jun 19	151.06000 -0.02	152.00	150.50	150.52	530
25 Jun 19	151.08000 -1.28	153.60	151.08	152.38	3,959
24 Jun 19	152.36000 -1.56	153.34	151.92	153.20	3,639
21 Jun 19	153.92000 +0.08	154.28	153.00	153.98	1,548
20 Jun 19	153.84000 +2.16	153.84	152.12	152.50	3,764
19 Jun 19	151.67999 +1.46	152.10	151.30	151.90	2,449
18 Jun 19	150.22000 +0.22	153.40	149.80	151.30	5,315
17 Jun 19	150.00000 -2.86	152.84	150.00	152.20	5,600
14 Jun 19	152.86000 +1.86	152.86	149.60	150.30	2,231
13 Jun 19	151.00000 -0.18	152.96	151.00	151.98	4,971
12 Jun 19	151.17999 +2.76	151.18	149.40	149.90	4,001
11 Jun 19	148.42000 -3.14	152.68	148.42	151.44	4,014
07 Jun 19	151.56000 +3.74	151.56	147.72	148.10	4,634
06 Jun 19	147.82001 +2.26	148.32	146.58	147.68	2,709
05 Jun 19	145.56000 +1.12	145.96	144.56	145.48	4,507
04 Jun 19	144.44000 +0.80	144.44	141.28	141.28	11,125
03 Jun 19	143.64000 -0.80	145.14	142.96	144.18	2,512
31 May 19	144.44000 -1.56	146.18	143.52	146.18	3,049
30 May 19	146.00000 +0.12	147.00	146.00	146.20	1,039
29 May 19	145.88000 -2.88	146.58	145.52	146.48	3,821
28 May 19	148.75999 +1.18	148.76	145.64	148.02	7,477
27 May 19	147.58000 +3.80	147.58	145.02	145.78	3,168
24 May 19	143.78000 -2.62	146.06	143.78	145.02	2,472
23 May 19	146.39999 -2.38	147.60	145.50	147.00	1,957
22 May 19	148.78000 +1.62	148.78	146.10	147.48	2,412
21 May 19	147.16000 +0.08	148.26	146.60	147.42	2,489
20 May 19	147.08000 -1.48	147.90	145.90	147.88	4,844
17 May 19	148.56000 +0.84	148.56	146.10	147.70	4,372
16 May 19	147.72000 +2.22	147.94	144.78	145.00	2,364
15 May 19	145.50000 +2.16	145.50	142.40	144.18	4,140
14 May 19	143.34000 +3.24	143.66	139.76	140.02	2,770
13 May 19	140.10001 -0.66	142.80	139.24	142.80	6,070
10 May 19	140.75999 +0.50	142.50	140.26	141.80	2,606
09 May 19	140.25999 -3.52	143.34	139.76	142.80	2,267
08 May 19	143.78000 +0.78	144.18	142.02	142.56	3,953
07 May 19	143.00000 -1.50	144.68	142.48	144.58	2,475
06 May 19	144.50000 -1.18	144.50	137.10	142.78	13,469
03 May 19	145.67999 +0.06	145.68	144.06	145.34	3,776
02 May 19	145.62000 -0.62	146.12	144.64	145.98	3,900
30 Apr 19	146.24001 -0.76	147.36	146.20	146.98	4,026
29 Apr 19	147.00000 +1.70	147.10	146.12	146.68	4,427
26 Apr 19	145.30000 +0.26	145.30	143.90	144.78	3,613
25 Apr 19	145.03999 -0.56	145.80	143.04	144.70	6,177
24 Apr 19	145.60001 +1.42	145.60	143.82	144.28	4,406
23 Apr 19	144.17999 +1.32	144.18	142.50	143.28	3,449
18 Apr 19	142.86000 +0.46	143.80	141.50	141.82	2,908
17 Apr 19	142.39999 -0.56	142.62	141.72	141.72	2,785
16 Apr 19	142.96001 +1.00	142.96	141.84	142.48	2,803
15 Apr 19	141.96001 +1.54	141.96	140.44	140.88	2,899
12 Apr 19	140.42000 +0.20	140.56	139.56	140.28	729
11 Apr 19	140.22000 +0.28	141.52	140.00	140.90	918
10 Apr 19	139.94000 +0.32	141.06	139.68	139.68	1,054
09 Apr 19	139.62000 -0.13	140.42	138.70	139.50	3,043
08 Apr 19	139.75000 -2.06	140.99	138.98	140.53	3,047
05 Apr 19	141.81000 +2.31	141.81	139.92	141.24	2,379
04 Apr 19	139.50000 -1.70	141.81	139.50	141.01	2,176
03 Apr 19	141.20000 +0.00	141.37	140.70	141.01	2,901
02 Apr 19	141.20000 +1.79	141.20	139.50	140.78	3,118
01 Apr 19	139.41000 -0.53	140.74	139.41	139.99	2,871
29 Mar 19	139.94000 +1.64	139.94	137.83	138.15	1,639
28 Mar 19	138.30000 +1.47	138.30	136.83	137.50	2,467
27 Mar 19	136.83000 -0.31	138.49	136.48	138.05	3,337
26 Mar 19	137.14000 +2.43	137.65	135.05	135.05	1,997
25 Mar 19	134.71001 -0.26	135.98	134.48	134.54	2,570
22 Mar 19	134.97000 -3.16	137.99	134.97	137.10	2,256
21 Mar 19	138.13000 +3.95	138.13	134.31	134.31	1,485
20 Mar 19	134.17999 -3.23	136.63	134.18	135.77	1,296
19 Mar 19	137.41000 +0.90	137.53	136.46	137.39	3,736
18 Mar 19	136.50999 -0.70	138.23	136.37	137.00	4,580
15 Mar 19	137.21001 +0.94	137.90	136.10	136.65	4,624
14 Mar 19	136.27000 -0.42	136.27	134.20	134.95	1,946
13 Mar 19	136.69000 +1.82	136.69	134.25	134.84	2,481
12 Mar 19	134.87000 +0.49	134.90	133.33	134.50	3,955
11 Mar 19	134.38000 +3.73	134.38	131.09	131.09	3,051
08 Mar 19	130.64999 +0.61	130.79	128.50	130.20	2,630
07 Mar 19	130.03999 -0.63	131.76	130.01	130.64	2,008
06 Mar 19	130.67000 -1.33	131.29	130.51	130.99	3,047
05 Mar 19	132.00000 +1.00	132.00	130.28	131.19	1,193
04 Mar 19	131.00000 +0.65	132.60	131.00	131.66	4,202
01 Mar 19	130.35001 +0.95	131.83	130.35	130.99	2,866
28 Feb 19	129.39999 -0.38	130.51	128.50	128.50	3,681
27 Feb 19	129.78000 +0.91	129.96	128.38	129.96	4,160
26 Feb 19	128.87000 -0.31	129.24	127.70	128.38	2,386
25 Feb 19	129.17999 +0.26	129.85	128.48	129.21	4,593
22 Feb 19	128.92000 +1.90	129.00	126.93	127.26	3,870
21 Feb 19	127.02000 -0.15	127.81	126.30	127.61	2,724
20 Feb 19	127.17000 -0.51	127.69	126.90	127.69	2,773
19 Feb 19	127.68000 -0.37	128.64	127.30	128.33	3,355
18 Feb 19	128.05000 -0.80	128.76	127.85	127.85	2,330
15 Feb 19	128.85001 +2.26	128.85	125.92	126.40	2,598
14 Feb 19	126.59000 -0.43	127.99	126.16	127.30	1,191
13 Feb 19	127.02000 +1.49	128.14	125.51	125.69	2,126
12 Feb 19	125.53000 +0.66	126.53	125.20	126.53	2,001
11 Feb 19	124.87000 +2.32	126.00	124.09	124.19	3,770
08 Feb 19	122.55000 -1.19	123.50	122.16	123.28	2,566
07 Feb 19	123.74000 -1.10	124.70	123.30	124.49	3,167
06 Feb 19	124.84000 +0.67	125.98	124.00	124.50	4,836
05 Feb 19	124.17000 +2.04	124.86	123.25	123.65	6,149
04 Feb 19	122.13000 +0.55	122.82	122.05	122.74	1,240
01 Feb 19	121.58000 +3.97	122.08	117.33	118.25	2,958
31 Jan 19	117.61000 -1.67	118.70	116.27	118.70	4,220
30 Jan 19	119.28000 +0.87	119.65	118.57	118.83	1,649
29 Jan 19	118.41000 -1.02	119.79	118.41	118.88	2,182
28 Jan 19	119.43000 -2.44	121.87	118.36	121.87	3,724
25 Jan 19	121.87000 +0.52	122.40	121.38	121.99	1,780
24 Jan 19	121.35000 +0.66	121.54	120.37	120.83	3,868
23 Jan 19	120.69000 -2.38	122.34	120.48	121.82	4,314
22 Jan 19	123.07000 +1.57	123.07	120.52	121.70	3,361
21 Jan 19	121.50000 -0.67	121.95	120.90	121.94	2,831
18 Jan 19	122.17000 +1.10	122.17	120.03	120.03	3,709
17 Jan 19	121.07000 +0.67	121.07	119.83	120.10	1,489
16 Jan 19	120.40000 -0.08	121.63	120.40	120.41	1,531
15 Jan 19	120.48000 -0.25	121.04	118.48	120.11	2,794
14 Jan 19	120.73000 -0.18	120.73	119.32	119.89	3,936
11 Jan 19	120.91000 +0.43	120.91	119.66	120.49	2,703
10 Jan 19	120.48000 +0.26	120.48	118.52	119.99	4,349
09 Jan 19	120.22000 +0.40	120.78	119.34	120.77	5,331
08 Jan 19	119.82000 +1.32	121.01	118.27	118.99	5,267
07 Jan 19	118.50000 +2.47	118.62	116.71	118.01	3,663
04 Jan 19	116.03000 +2.96	116.95	113.01	113.69	6,463
03 Jan 19	113.07000 -3.32	116.47	112.50	116.14	7,988
02 Jan 19	116.39000 +0.79	117.50	112.97	114.19	3,813
28 Dec 18	115.60000 +2.98	116.50	114.65	115.25	6,649
27 Dec 18	112.62000 +1.44	113.99	111.12	113.21	7,938
21 Dec 18	111.18000 -1.37	113.98	110.93	112.99	12,722
20 Dec 18	112.55000 -4.96	115.06	112.54	114.90	5,552
19 Dec 18	117.51000 +1.21	118.12	116.34	117.00	1,505
18 Dec 18	116.30000 -0.73	117.18	115.66	116.70	5,032
17 Dec 18	117.03000 -3.03	119.80	117.03	119.80	4,599
14 Dec 18	120.06000 +0.04	121.00	119.23	120.45	4,838
13 Dec 18	120.02000 -2.68	122.28	120.02	120.58	1,131
12 Dec 18	122.70000 +1.99	123.84	121.39	121.39	3,117
11 Dec 18	120.71000 +2.04	123.50	120.45	121.71	6,806
10 Dec 18	118.67000 -2.93	120.76	118.67	119.36	2,858
07 Dec 18	121.60000 +2.10	124.30	121.54	123.31	3,100
06 Dec 18	119.50000 -4.20	121.57	117.52	121.56	9,675
05 Dec 18	123.70000 -1.78	123.70	122.81	123.35	951
04 Dec 18	125.48000 -1.21	126.98	125.48	126.56	5,148
03 Dec 18	126.69000 +3.79	128.78	126.69	127.70	9,758
30 Nov 18	122.90000 +0.76	123.90	121.74	122.50	4,369
29 Nov 18	122.14000 +0.38	124.40	122.10	124.01	3,795
28 Nov 18	121.76000 +1.94	122.76	119.01	120.99	7,459
27 Nov 18	119.82000 +0.71	120.99	118.90	120.99	4,746
26 Nov 18	119.11000 +1.11	119.79	117.80	118.00	3,097
23 Nov 18	118.00000 +1.74	118.56	116.29	116.30	3,428
22 Nov 18	116.26000 -1.73	118.44	116.26	118.44	1,956
21 Nov 18	117.99000 +0.62	119.25	116.74	117.16	6,187
20 Nov 18	117.37000 -0.36	117.37	113.94	117.05	14,570
19 Nov 18	117.73000 -5.44	123.40	117.73	123.40	4,221
16 Nov 18	123.17000 -0.26	125.00	122.66	125.00	2,793
15 Nov 18	123.43000 -0.28	124.20	122.12	123.70	1,368
14 Nov 18	123.71000 -1.82	126.05	123.01	124.00	4,190
13 Nov 18	125.53000 +1.73	125.67	124.00	124.99	4,221
12 Nov 18	123.80000 -2.20	128.30	123.80	128.30	2,903
09 Nov 18	126.00000 -1.24	127.90	125.94	127.90	2,206
08 Nov 18	127.24000 +0.86	127.24	126.00	126.99	3,476
07 Nov 18	126.38000 +4.15	126.38	123.06	123.06	6,907
06 Nov 18	122.23000 +0.33	123.33	122.01	122.99	3,216
05 Nov 18	121.90000 +0.56	123.33	121.69	122.39	2,547
02 Nov 18	121.34000 -1.51	124.50	121.34	123.17	5,493
01 Nov 18	122.85000 +2.02	122.85	120.88	121.99	1,681
31 Oct 18	120.83000 +5.03	122.70	117.21	117.21	3,191
30 Oct 18	115.80000 -3.95	119.49	115.80	118.94	4,343
29 Oct 18	119.75000 -0.67	124.09	119.75	120.56	5,906
26 Oct 18	120.42000 -0.35	121.60	119.17	120.31	14,081
25 Oct 18	120.77000 +0.81	120.96	116.88	118.01	6,561
24 Oct 18	119.96000 +1.42	123.49	119.96	121.01	4,103
23 Oct 18	118.54000 -5.06	121.71	118.54	121.51	5,570
22 Oct 18	123.60000 +1.00	123.60	121.64	122.34	4,230
19 Oct 18	122.60000 +1.31	123.68	121.68	122.34	8,276
18 Oct 18	121.29000 -1.63	124.40	121.29	123.88	23,215
17 Oct 18	122.92000 +1.86	123.60	122.10	123.49	22,577
16 Oct 18	121.06000 +1.08	121.86	118.60	118.99	28,153
15 Oct 18	119.98000 -1.29	121.39	119.20	120.80	67,522
12 Oct 18	121.27000 +5.61	122.23	116.56	116.56	70,685
11 Oct 18	115.66000 -3.40	118.59	113.50	114.99	29,055
10 Oct 18	119.06000 -6.09	124.37	119.06	124.25	7,533
09 Oct 18	125.15000 +1.92	125.15	123.00	123.21	2,368
08 Oct 18	123.23000 -2.77	127.08	123.23	126.20	7,968
05 Oct 18	126.00000 -1.84	128.20	126.00	128.01	4,436
04 Oct 18	127.84000 -1.36	130.27	127.31	130.00	2,390
02 Oct 18	129.20000 -2.42	131.29	129.20	130.79	4,755
01 Oct 18	131.62000 +1.66	131.62	129.68	130.49	5,427
28 Sep 18	129.96001 +2.45	129.96	128.82	128.99	3,002
27 Sep 18	127.51000 +0.01	128.68	127.51	127.99	1,829
26 Sep 18	127.50000 +1.00	128.16	127.18	127.69	1,836
25 Sep 18	126.50000 +0.42	127.41	126.50	127.30	3,686
24 Sep 18	126.08000 -1.60	128.00	125.09	127.60	3,734
21 Sep 18	127.68000 +0.42	128.00	127.02	127.55	2,642
20 Sep 18	127.26000 +1.55	127.81	125.50	125.99	3,836
19 Sep 18	125.71000 -0.09	127.62	125.71	127.09	2,062
18 Sep 18	125.80000 +0.81	126.63	124.75	125.49	1,204
17 Sep 18	124.99000 -1.29	127.90	124.99	127.90	6,427
14 Sep 18	126.28000 +0.77	127.42	125.88	126.79	2,420
13 Sep 18	125.51000 +0.38	127.00	125.51	126.00	4,214
12 Sep 18	125.13000 +1.10	126.26	125.00	126.09	3,259
11 Sep 18	124.03000 +0.65	125.00	123.52	125.00	3,538
10 Sep 18	123.38000 -0.64	125.29	123.38	125.00	3,937
07 Sep 18	124.02000 +0.80	124.64	123.53	124.64	2,315
06 Sep 18	123.22000 +0.40	124.91	122.17	122.94	3,687
05 Sep 18	122.82000 -4.20	128.83	122.82	128.54	2,842
04 Sep 18	127.02000 -0.68	128.30	126.75	128.29	4,277
03 Sep 18	127.70000 +0.70	128.38	126.50	126.76	4,373
31 Aug 18	127.00000 +0.45	127.02	125.01	125.01	3,666
30 Aug 18	126.55000 +0.95	126.73	124.86	125.63	2,968
29 Aug 18	125.60000 +1.72	125.99	124.39	125.40	1,573
28 Aug 18	123.88000 -0.21	125.29	123.79	125.29	2,091
27 Aug 18	124.09000 -0.08	125.19	124.09	124.89	6,876
24 Aug 18	124.17000 +2.69	124.17	122.83	123.50	1,286
23 Aug 18	121.48000 -0.74	123.00	121.48	122.99	3,045
22 Aug 18	122.22000 +0.63	122.22	120.14	120.49	4,423
21 Aug 18	121.59000 -2.01	122.93	121.59	122.85	3,251
20 Aug 18	123.60000 +0.60	124.84	123.28	124.33	9,522
17 Aug 18	123.00000 -0.55	124.13	123.00	123.95	6,917
16 Aug 18	123.55000 -0.13	124.50	123.00	123.70	33,726
15 Aug 18	123.68000 -0.32	124.90	123.38	124.21	37,893
14 Aug 18	124.00000 +0.60	124.00	123.12	123.49	4,345
13 Aug 18	123.40000 +0.53	123.73	122.52	123.50	97,695
10 Aug 18	122.87000 +1.85	123.80	121.51	122.00	155,958
09 Aug 18	121.02000 +0.08	122.35	120.86	121.50	3,329
08 Aug 18	120.94000 +0.78	121.45	120.03	120.99	2,487
07 Aug 18	120.16000 +0.01	121.57	120.06	120.10	1,618
06 Aug 18	120.15000 -0.35	121.72	120.15	121.44	3,222
03 Aug 18	120.50000 +1.71	122.28	119.50	120.29	2,408
02 Aug 18	118.79000 +0.33	118.99	118.00	118.10	2,448
01 Aug 18	118.46000 +1.63	119.07	116.97	117.75	1,765
31 Jul 18	116.83000 -0.17	117.79	116.00	117.14	2,751
30 Jul 18	117.00000 -3.49	120.90	116.51	120.89	18,367
27 Jul 18	120.49000 -0.48	123.34	120.49	122.01	5,395
26 Jul 18	120.97000 -0.26	122.35	119.00	121.00	4,479
25 Jul 18	121.23000 +0.63	121.23	119.40	120.00	3,293
24 Jul 18	120.60000 +1.24	122.42	119.84	121.73	4,582
23 Jul 18	119.36000 -0.58	120.98	119.36	120.20	5,300
20 Jul 18	119.94000 -1.36	120.75	119.07	120.75	2,085
19 Jul 18	121.30000 +0.41	122.74	120.42	121.50	4,630
18 Jul 18	120.89000 +1.10	120.89	120.00	120.55	2,884
17 Jul 18	119.79000 +1.38	119.79	117.10	118.01	2,224
16 Jul 18	118.41000 -1.55	120.06	118.23	119.69	5,881
13 Jul 18	119.96000 -0.10	122.23	118.24	120.69	5,361
12 Jul 18	120.06000 +2.43	120.41	117.99	119.00	4,586
11 Jul 18	117.63000 +0.83	118.12	115.61	115.79	3,468
10 Jul 18	116.80000 +1.48	117.00	115.51	115.90	2,777
09 Jul 18	115.32500 +1.33	115.32	114.10	114.80	1,185
06 Jul 18	113.99000 +0.81	114.21	112.90	113.40	1,776
05 Jul 18	113.18500 +0.18	113.44	112.01	113.30	5,351
04 Jul 18	113.00000 -0.58	113.74	113.00	113.50	1,261
03 Jul 18	113.58500 -0.19	115.46	113.41	114.65	1,883
02 Jul 18	113.78000 -0.54	115.00	112.61	113.09	3,841
29 Jun 18	114.31500 +0.56	115.25	113.65	114.95	2,140
28 Jun 18	113.76000 -0.85	114.49	112.78	113.80	2,012
27 Jun 18	114.61000 +0.78	115.16	112.16	113.01	1,702
26 Jun 18	113.83500 +1.03	114.10	112.05	112.06	3,225
25 Jun 18	112.80000 -3.18	116.25	112.80	116.25	2,518
22 Jun 18	115.98500 -0.68	116.39	115.37	116.24	838
21 Jun 18	116.67000 -0.36	119.16	116.00	117.85	3,020
20 Jun 18	117.03000 +0.43	118.40	115.72	116.46	4,330
19 Jun 18	116.60000 +0.24	117.81	115.61	116.50	3,037
18 Jun 18	116.36000 +1.17	116.85	115.37	116.47	5,256
15 Jun 18	115.19000 -1.09	118.26	114.84	116.89	6,719
14 Jun 18	116.28000 +1.08	116.28	113.01	114.00	4,393
13 Jun 18	115.20000 +0.90	115.20	114.51	115.15	871
12 Jun 18	114.30000 +1.10	114.30	113.21	113.71	2,311
11 Jun 18	113.20000 +0.00	115.38	113.20	114.80	1,147
08 Jun 18	113.20000 -0.60	113.94	112.57	113.00	1,013
07 Jun 18	113.80000 -0.82	116.10	113.42	115.11	3,879
06 Jun 18	114.62000 +0.25	115.25	112.01	114.65	3,929
05 Jun 18	114.37000 +0.39	115.63	113.60	114.00	6,978
04 Jun 18	113.98000 +0.58	113.99	111.59	112.85	1,077
01 Jun 18	113.40000 +1.01	113.40	111.34	112.60	1,584
31 May 18	112.39000 +0.65	112.89	111.40	112.89	1,911
30 May 18	111.74000 -1.40	112.69	111.01	112.69	1,862
29 May 18	113.14000 -0.19	113.75	111.54	113.20	3,204
28 May 18	113.33000 +0.83	113.84	112.22	112.22	634
25 May 18	112.50000 +0.88	114.59	112.50	113.29	1,012
24 May 18	111.62000 +0.59	113.79	111.48	112.60	1,678
23 May 18	111.03000 -0.26	111.94	109.45	110.96	3,405
22 May 18	111.29000 +0.88	111.69	107.81	111.69	1,999
18 May 18	110.41000 +0.40	111.71	109.80	110.24	2,799
17 May 18	110.01000 -0.29	111.13	110.01	110.99	1,956
16 May 18	110.30000 +0.14	111.40	109.63	110.15	1,906
15 May 18	110.16000 -0.04	111.25	109.61	110.14	1,421
14 May 18	110.20000 +0.82	111.38	110.01	110.30	1,523
11 May 18	109.38000 -0.97	111.00	109.11	109.11	575
10 May 18	110.35000 +1.69	110.96	109.17	110.00	860
09 May 18	108.66000 -0.68	110.49	108.66	110.00	2,450
08 May 18	109.34000 +1.07	109.34	108.36	108.59	899
07 May 18	108.27000 +1.16	108.99	106.78	107.69	1,644
04 May 18	107.11000 +2.05	107.11	105.51	106.75	630
03 May 18	105.06000 -0.54	106.07	103.62	105.79	588
02 May 18	105.60000 +0.44	107.69	105.47	106.80	3,406
30 Apr 18	105.16000 +0.90	106.47	103.18	104.34	5,070
27 Apr 18	104.26000 -0.18	105.77	103.03	105.00	2,033
26 Apr 18	104.44000 +5.46	104.88	101.30	102.69	2,462
25 Apr 18	98.98000 -2.07	101.04	98.60	99.70	2,054
24 Apr 18	101.05000 -1.04	102.69	101.05	101.57	1,761
23 Apr 18	102.09000 +1.89	102.09	101.01	101.44	782
20 Apr 18	100.20000 -0.70	101.87	100.06	100.79	1,486
19 Apr 18	100.90000 +0.29	101.87	100.02	101.74	1,296
18 Apr 18	100.61000 +0.49	100.69	99.16	100.39	764
17 Apr 18	100.12000 +1.28	100.69	98.36	98.36	2,149
16 Apr 18	98.84000 +0.67	99.09	97.00	99.09	1,338
13 Apr 18	98.17000 -0.47	99.39	97.29	98.16	619
12 Apr 18	98.64000 +1.04	99.14	96.31	97.34	845
11 Apr 18	97.60000 -0.40	97.60	96.82	97.54	1,011
10 Apr 18	98.00000 +0.50	98.00	97.00	97.95	402
09 Apr 18	97.50000 -0.20	97.50	96.89	97.00	312
06 Apr 18	97.70000 -1.64	99.19	96.81	97.50	995
05 Apr 18	99.34000 +3.34	99.60	97.22	98.34	2,539
04 Apr 18	96.00000 -0.40	96.52	94.86	95.85	1,359
03 Apr 18	96.40000 +0.66	97.10	96.10	96.44	4,098
29 Mar 18	95.74000 +1.25	97.00	95.30	95.50	1,246
28 Mar 18	94.49000 -2.27	95.50	93.81	95.29	4,244
27 Mar 18	96.76000 +1.57	98.69	96.59	97.84	1,554
26 Mar 18	95.19000 -1.04	96.90	95.00	95.01	5,401
23 Mar 18	96.23000 -2.68	97.36	95.50	97.00	3,646
22 Mar 18	98.91000 -2.70	99.99	98.11	99.00	2,116
21 Mar 18	101.61000 -0.20	102.00	101.20	101.81	341
20 Mar 18	101.81000 +2.23	101.81	99.55	99.55	980
19 Mar 18	99.58000 -1.62	101.59	99.21	101.30	882
16 Mar 18	101.20000 +0.65	101.86	99.21	100.30	1,105
15 Mar 18	100.55000 +1.75	100.56	99.69	99.69	479
14 Mar 18	98.80000 -1.04	100.59	98.41	99.26	2,093
13 Mar 18	99.84000 -1.16	101.30	99.40	101.30	1,098
12 Mar 18	101.00000 +0.57	101.59	100.31	101.01	7,130
09 Mar 18	100.43000 +1.58	100.43	98.60	98.60	454
08 Mar 18	98.85000 +1.20	99.00	97.41	97.41	554
07 Mar 18	97.65000 +0.00	97.65	96.00	96.00	813
06 Mar 18	97.65000 -0.60	99.99	97.20	99.67	1,154
05 Mar 18	98.25000 +1.16	98.69	97.30	97.90	1,522
02 Mar 18	97.09000 -3.26	98.39	95.60	98.39	3,679
01 Mar 18	100.35000 -1.25	101.39	100.00	100.55	248
28 Feb 18	101.60000 -0.45	102.59	100.55	100.56	2,147
27 Feb 18	102.05000 +1.30	102.05	100.21	101.29	1,877
26 Feb 18	100.75000 +1.47	100.90	99.55	99.55	2,334
23 Feb 18	99.28000 +1.04	99.28	97.83	98.99	881
22 Feb 18	98.24000 -1.36	98.69	97.00	97.75	1,652
21 Feb 18	99.60000 +0.42	99.60	98.42	99.39	524
20 Feb 18	99.18000 +1.25	99.35	98.25	98.40	1,196
19 Feb 18	97.93000 -0.53	98.64	97.41	98.64	2,575
16 Feb 18	98.46000 +1.78	98.80	97.99	98.00	1,093
15 Feb 18	96.68000 +0.42	97.78	96.68	97.24	665
14 Feb 18	96.26000 +0.76	97.00	95.47	96.25	522
13 Feb 18	95.50000 -0.70	96.19	95.00	96.19	594
12 Feb 18	96.20000 +2.70	97.11	95.80	96.00	1,688
09 Feb 18	93.50000 -2.27	95.00	92.50	93.20	4,627
08 Feb 18	95.77000 -3.43	97.90	95.07	97.90	1,598
07 Feb 18	99.20000 +4.66	99.30	96.15	97.00	3,104
06 Feb 18	94.54000 -2.77	95.49	88.10	90.88	11,912
05 Feb 18	97.31000 -0.92	97.49	93.70	95.41	9,715
02 Feb 18	98.23000 -1.92	99.80	97.76	99.50	3,304
01 Feb 18	100.15000 +0.05	101.20	99.79	101.20	1,454
31 Jan 18	100.10000 +0.20	100.10	98.95	99.75	3,634
30 Jan 18	99.90000 -2.10	101.53	98.75	101.00	1,668
29 Jan 18	102.00000 +1.00	102.50	101.50	102.00	1,871
26 Jan 18	101.00000 +1.00	101.50	100.00	100.50	1,383
25 Jan 18	100.00000 -0.50	101.00	99.80	100.00	1,960
24 Jan 18	100.50000 -1.50	101.50	100.50	101.50	1,739
23 Jan 18	102.00000 +1.50	102.50	101.00	101.50	2,368
22 Jan 18	100.50000 +0.90	101.00	99.80	100.00	3,070
19 Jan 18	99.60000 -0.90	101.50	99.60	100.50	2,233
18 Jan 18	100.50000 +1.30	102.00	99.60	100.00	4,879
17 Jan 18	99.20000 -0.40	99.40	98.80	98.80	1,671
16 Jan 18	99.60000 +0.80	99.80	98.60	99.00	1,379
15 Jan 18	98.80000 -0.40	99.00	98.20	98.60	1,027
12 Jan 18	99.20000 -0.20	99.80	98.20	99.80	36,285
11 Jan 18	99.40000 +0.60	100.00	98.80	100.00	1,251
10 Jan 18	98.80000 -1.20	99.80	98.00	98.80	930
09 Jan 18	100.00000 -0.50	101.50	99.60	100.50	1,278
08 Jan 18	100.50000 +2.90	101.00	98.60	99.60	3,035
05 Jan 18	97.60000 +0.40	97.80	96.40	97.20	1,193
04 Jan 18	97.20000 +1.40	97.80	95.60	95.60	1,732
03 Jan 18	95.80000 +0.80	96.60	95.00	95.00	1,052
02 Jan 18	95.00000 -0.51	95.80	94.40	95.80	3,811
29 Dec 17	95.51000 -0.43	96.06	95.32	95.99	423
28 Dec 17	95.94000 -0.05	96.17	95.51	96.00	122
27 Dec 17	95.99000 +0.77	95.99	94.50	95.59	1,112
22 Dec 17	95.22000 +0.08	95.70	93.98	94.62	2,773
21 Dec 17	95.14000 +0.39	95.14	94.03	94.79	167
20 Dec 17	94.75000 -0.89	95.35	94.75	95.35	1,160
19 Dec 17	95.64000 -0.78	96.65	94.81	96.65	1,441
18 Dec 17	96.42000 -0.01	97.75	96.36	97.25	760
15 Dec 17	96.43000 -0.25	96.57	95.42	95.42	806
14 Dec 17	96.68500 -0.33	96.68	95.91	96.16	508
13 Dec 17	97.01500 +0.29	97.29	96.32	96.32	1,818
12 Dec 17	96.72000 +0.89	96.72	95.68	95.84	1,251
11 Dec 17	95.83500 +0.72	96.26	95.21	95.21	1,632
08 Dec 17	95.11000 +0.88	95.91	94.66	94.66	1,370
07 Dec 17	94.23500 +1.37	94.31	92.98	93.50	4,700
06 Dec 17	92.86500 +0.57	92.86	91.25	91.90	5,589
05 Dec 17	92.29500 +1.38	92.39	88.20	91.05	6,119
04 Dec 17	90.91500 -1.60	94.49	90.92	94.29	2,750
01 Dec 17	92.51000 -0.53	94.50	92.51	94.00	1,036
30 Nov 17	93.04000 +0.97	93.62	92.51	92.51	3,227
29 Nov 17	92.07000 -3.33	96.34	92.07	95.51	1,772
28 Nov 17	95.40000 +1.36	95.50	94.49	94.80	3,273
27 Nov 17	94.04000 +0.31	94.45	93.69	94.15	914
24 Nov 17	93.73000 -0.29	94.15	93.21	94.00	885
23 Nov 17	94.02000 -0.18	94.42	93.82	93.99	1,246
22 Nov 17	94.20000 -0.40	95.31	94.20	94.99	1,019
21 Nov 17	94.60000 +0.46	94.75	93.45	93.90	1,531
20 Nov 17	94.14000 +0.81	94.14	92.88	93.64	534
17 Nov 17	93.33000 -1.32	94.96	93.33	94.55	3,439
16 Nov 17	94.65000 +0.39	94.72	93.43	93.55	3,083
15 Nov 17	94.26000 -0.48	94.76	93.98	94.76	880
14 Nov 17	94.74000 -0.97	95.56	94.50	95.56	2,091
13 Nov 17	95.71000 -0.10	96.49	95.71	96.49	887
10 Nov 17	95.81000 -0.09	96.21	95.55	95.85	1,928
09 Nov 17	95.90000 -1.42	97.15	95.90	97.15	1,316
08 Nov 17	97.32000 +0.66	97.51	96.56	97.16	1,014
07 Nov 17	96.66000 -0.03	97.42	96.50	97.39	1,582
06 Nov 17	96.69000 +0.85	96.72	95.82	95.99	1,208
03 Nov 17	95.84000 +0.93	95.84	95.15	95.59	1,702
02 Nov 17	94.91000 -0.39	95.69	94.91	95.69	628
01 Nov 17	95.30000 +1.12	95.93	94.34	94.46	2,315
30 Oct 17	94.18000 -0.25	94.67	94.00	94.67	1,218
27 Oct 17	94.43000 -0.10	95.46	93.98	95.36	3,226
26 Oct 17	94.53000 +1.21	94.74	93.03	93.36	1,875
25 Oct 17	93.32000 +1.23	93.63	92.00	92.16	5,596
24 Oct 17	92.09000 +0.41	92.20	91.50	92.20	795
23 Oct 17	91.68000 +0.80	93.12	91.27	91.89	1,056
20 Oct 17	90.88000 +0.09	91.30	90.51	91.15	647
19 Oct 17	90.79000 -0.78	91.49	90.71	91.49	402
18 Oct 17	91.57000 -0.33	91.80	91.46	91.80	2,059
17 Oct 17	91.90000 +0.76	92.49	91.53	91.53	3,650
16 Oct 17	91.14000 -0.53	93.10	90.84	92.01	3,690
13 Oct 17	91.67000 +0.07	92.10	91.30	91.92	1,125
12 Oct 17	91.60000 +0.25	91.80	91.20	91.75	1,216
11 Oct 17	91.35000 +0.51	91.69	90.98	91.20	681
10 Oct 17	90.84000 -0.37	91.30	90.84	91.23	1,203
09 Oct 17	91.21000 +0.61	91.59	90.84	91.59	1,774
06 Oct 17	90.60000 +0.35	91.62	90.54	90.55	3,856
05 Oct 17	90.25000 +0.80	90.38	89.16	89.16	260
04 Oct 17	89.45000 -0.68	90.19	89.33	90.19	1,845
02 Oct 17	90.13000 +1.21	90.24	89.51	89.80	1,545
29 Sep 17	88.92000 +0.11	89.31	88.73	88.85	602
28 Sep 17	88.81000 +0.51	89.18	88.00	89.18	1,218
27 Sep 17	88.30000 +0.66	88.33	87.60	87.60	572
26 Sep 17	87.64000 +0.33	88.15	87.13	87.13	890
25 Sep 17	87.31000 -0.66	89.23	87.25	88.84	813
22 Sep 17	87.97000 -0.46	88.19	87.15	87.99	559
21 Sep 17	88.43000 +0.55	88.82	88.00	88.82	944
20 Sep 17	87.88000 -0.27	88.66	87.66	88.00	2,838
19 Sep 17	88.15000 -0.02	88.15	87.32	87.71	1,732
18 Sep 17	88.17000 +0.21	88.79	88.00	88.02	1,112
15 Sep 17	87.96000 -1.77	89.47	87.94	89.00	716
14 Sep 17	89.73000 +1.04	90.02	88.88	89.24	1,499
13 Sep 17	88.69000 -0.16	89.15	88.24	89.00	1,933
12 Sep 17	88.85000 +0.70	89.53	88.73	88.74	1,653
11 Sep 17	88.15000 +1.30	88.15	87.19	87.19	1,079
08 Sep 17	86.85000 -0.58	87.05	86.46	86.58	299
07 Sep 17	87.43000 +0.68	87.67	85.94	85.94	1,114
06 Sep 17	86.75000 +0.33	87.02	86.50	86.50	583
05 Sep 17	86.42000 -0.63	87.40	86.40	87.40	790
04 Sep 17	87.05000 -0.39	87.31	86.48	87.22	368
01 Sep 17	87.44000 +0.54	87.56	86.41	87.28	720
31 Aug 17	86.90000 -0.22	87.88	86.90	87.51	160
30 Aug 17	87.12000 +0.88	87.42	86.27	87.35	1,392
29 Aug 17	86.24000 -0.33	86.38	84.78	85.59	1,855
28 Aug 17	86.57000 -0.34	87.00	86.48	87.00	1,233
25 Aug 17	86.91000 -0.06	88.10	86.91	88.10	1,443
24 Aug 17	86.97000 -0.75	88.01	86.97	87.76	1,765
23 Aug 17	87.72000 -0.20	88.70	87.41	88.50	1,713
22 Aug 17	87.92000 +0.70	88.05	87.65	87.65	30,869
21 Aug 17	87.22000 -0.24	87.76	86.85	87.46	755
18 Aug 17	87.46000 -0.58	87.46	86.85	87.13	1,857
17 Aug 17	88.04000 -0.39	88.53	87.75	88.05	1,902
16 Aug 17	88.43000 +1.07	88.43	87.35	87.35	541
15 Aug 17	87.36000 +1.14	87.48	87.00	87.00	3,654
14 Aug 17	86.22000 +1.46	86.22	85.17	85.17	392
11 Aug 17	84.76000 -0.24	85.04	83.81	84.15	1,235
10 Aug 17	85.00000 -0.94	86.22	85.00	86.08	298
09 Aug 17	85.94000 -0.43	86.33	85.67	85.74	198
08 Aug 17	86.37000 +0.71	86.38	85.65	86.16	1,919
07 Aug 17	85.66000 -0.26	85.94	85.02	85.94	1,954
04 Aug 17	85.92000 +1.13	85.92	84.50	84.50	719
03 Aug 17	84.79000 -0.01	85.60	84.75	85.38	744
02 Aug 17	84.80000 -0.32	85.62	84.73	85.62	677
01 Aug 17	85.12000 +0.57	85.18	84.12	84.69	3,026
31 Jul 17	84.55000 -0.07	85.09	84.53	85.09	2,808
28 Jul 17	84.62000 -1.19	85.07	84.59	85.00	1,016
27 Jul 17	85.81000 -0.25	87.21	85.81	86.45	1,380
26 Jul 17	86.06000 -0.22	86.71	85.56	86.58	1,982
25 Jul 17	86.28000 +0.48	86.55	85.62	85.76	2,296
24 Jul 17	85.80000 -0.08	85.95	85.00	85.77	1,862
21 Jul 17	85.88000 +1.24	86.22	84.81	84.87	2,547
20 Jul 17	84.64000 -0.38	86.60	84.53	85.55	3,541
19 Jul 17	85.02000 +0.71	85.09	84.50	84.50	1,477
18 Jul 17	84.31000 -0.20	84.31	83.72	83.92	1,274
17 Jul 17	84.51000 +0.00	85.55	84.24	84.30	2,883
14 Jul 17	84.51000 -0.09	85.00	83.80	84.91	1,163
13 Jul 17	84.60000 +0.33	84.90	83.75	84.08	1,027
12 Jul 17	84.27000 +1.06	84.32	83.00	83.00	290
11 Jul 17	83.21000 -0.20	84.07	83.00	84.00	2,163
10 Jul 17	83.41000 +0.62	83.53	82.23	83.10	2,035
07 Jul 17	82.79000 +0.87	82.79	81.53	81.88	1,067
06 Jul 17	81.92000 -1.12	82.94	81.92	82.25	360
05 Jul 17	83.04000 +0.96	83.07	82.00	82.00	905
04 Jul 17	82.08000 -0.62	82.60	81.87	82.01	334
03 Jul 17	82.70000 -0.17	83.26	82.44	83.23	935
30 Jun 17	82.87000 +0.13	83.64	81.55	82.20	759
29 Jun 17	82.74000 -1.63	84.70	82.74	83.79	466
28 Jun 17	84.37000 +0.18	84.37	83.01	83.45	638
27 Jun 17	84.19000 -0.74	84.69	83.80	84.69	310
26 Jun 17	84.93000 -0.07	86.00	84.93	86.00	1,564
23 Jun 17	85.00000 +0.66	85.00	83.99	84.33	2,658
22 Jun 17	84.34000 -0.14	84.68	84.30	84.31	276
21 Jun 17	84.48000 -0.71	85.01	84.48	84.78	1,863
20 Jun 17	85.19000 +0.49	85.26	84.45	85.00	1,429
19 Jun 17	84.70000 +0.85	85.00	83.81	84.68	1,618
16 Jun 17	83.85000 -0.47	85.00	83.85	85.00	960
15 Jun 17	84.32000 -0.55	85.64	83.89	85.10	312
14 Jun 17	84.87000 +0.40	85.80	84.52	85.30	1,058
13 Jun 17	84.47000 +0.91	84.56	83.60	84.02	5,048
12 Jun 17	83.56000 -1.90	85.00	82.90	85.00	2,229
09 Jun 17	85.46000 +0.33	86.27	85.46	85.80	1,334
08 Jun 17	85.13000 -0.07	85.82	85.08	85.20	908
07 Jun 17	85.20000 -0.42	85.86	84.79	84.79	927
06 Jun 17	85.62000 +0.46	86.31	85.26	85.95	843
02 Jun 17	85.16000 +0.41	85.89	84.83	84.98	2,903
01 Jun 17	84.75000 +0.13	85.24	84.50	84.99	315
31 May 17	84.62000 -0.06	84.87	84.20	84.55	1,918
30 May 17	84.68000 +0.64	84.84	84.12	84.70	4,106
29 May 17	84.04000 -0.81	85.10	84.04	85.10	334
26 May 17	84.85000 +0.05	85.00	84.84	85.00	59
25 May 17	84.80000 +0.43	84.90	84.80	84.90	381
24 May 17	84.37000 +1.02	84.37	84.15	84.15	131
23 May 17	83.35000 +0.23	84.00	83.13	84.00	1,047
22 May 17	83.12000 +0.43	83.12	82.16	82.60	3,393
19 May 17	82.69000 +0.03	82.96	82.00	82.96	587
18 May 17	82.66000 -0.37	83.25	82.00	82.68	1,002
17 May 17	83.03000 -1.09	84.04	83.03	83.46	1,289
16 May 17	84.12000 -1.10	85.49	84.12	85.49	2,179
15 May 17	85.22000 +0.52	85.84	84.58	85.84	897
12 May 17	84.70000 -0.05	85.97	84.31	84.36	1,750
11 May 17	84.75000 +0.15	85.00	84.21	85.00	2,647
10 May 17	84.60000 +0.12	84.81	83.83	83.85	4,385
09 May 17	84.48000 +0.61	84.80	83.93	84.80	1,114
08 May 17	83.87000 +0.21	84.25	83.87	84.22	3,271
05 May 17	83.66000 -0.80	84.87	83.65	84.87	4,822
04 May 17	84.46000 +0.12	85.75	84.46	84.77	2,417
03 May 17	84.34000 -0.51	85.36	84.34	84.88	1,004
02 May 17	84.85000 +1.00	84.85	83.40	84.00	1,433
28 Apr 17	83.85000 -0.52	84.50	83.55	84.50	1,397
27 Apr 17	84.37000 -0.34	84.96	84.37	84.96	1,341
26 Apr 17	84.71000 +0.63	85.19	84.02	84.02	2,096
25 Apr 17	84.08000 -0.51	85.37	84.00	85.00	2,442
24 Apr 17	84.59000 -1.03	85.66	84.00	85.00	6,959
21 Apr 17	85.62000 +1.52	87.50	85.34	87.00	3,569
20 Apr 17	84.10000 -0.09	84.39	83.60	84.20	1,250
19 Apr 17	84.19000 +0.75	84.50	83.66	84.10	698
18 Apr 17	83.44000 -0.13	84.47	83.44	84.15	3,264
13 Apr 17	83.57000 -0.33	83.57	83.20	83.50	1,326
12 Apr 17	83.90000 +0.82	84.36	83.39	83.46	1,100
11 Apr 17	83.08000 -0.90	84.00	83.08	84.00	706
10 Apr 17	83.98000 +0.36	84.25	83.98	84.25	549
07 Apr 17	83.62000 +0.02	84.46	83.08	83.09	864
06 Apr 17	83.60000 -0.53	84.19	83.14	83.40	2,950
05 Apr 17	84.13000 +0.75	84.30	82.94	83.45	2,120
04 Apr 17	83.38000 +0.03	83.81	83.06	83.46	954
03 Apr 17	83.35000 -0.12	83.90	83.02	83.80	2,308
31 Mar 17	83.47000 +0.60	83.53	82.89	82.89	535
30 Mar 17	82.87000 +0.51	83.70	82.60	83.70	906
29 Mar 17	82.36000 +0.46	83.08	82.36	82.65	707
28 Mar 17	81.90000 +0.70	82.24	81.43	82.24	716
27 Mar 17	81.20000 -1.30	81.99	81.00	81.85	3,406
24 Mar 17	82.50000 -0.35	83.22	82.23	82.23	1,944
23 Mar 17	82.85000 +0.70	82.85	81.90	81.90	764
22 Mar 17	82.15000 +0.24	82.21	80.77	81.05	4,845
21 Mar 17	81.91000 -1.14	83.20	81.60	83.07	2,174
20 Mar 17	83.05000 -1.00	84.29	82.92	83.70	2,485
17 Mar 17	84.05000 +0.48	84.49	83.50	83.60	2,028
16 Mar 17	83.57000 -0.77	84.97	83.40	84.46	2,660
15 Mar 17	84.34000 +0.09	84.94	84.33	84.70	2,463
14 Mar 17	84.25000 -0.05	84.99	84.00	84.99	1,381
13 Mar 17	84.30000 +0.33	84.78	84.10	84.25	5,685
10 Mar 17	83.97000 -0.54	84.62	83.97	84.60	2,657
09 Mar 17	84.51000 +0.14	84.69	84.00	84.69	3,280
08 Mar 17	84.37000 +0.15	84.78	84.15	84.60	2,098
07 Mar 17	84.22000 +0.80	84.50	83.99	84.01	2,476
06 Mar 17	83.42000 -0.23	84.16	82.86	83.80	7,716
03 Mar 17	83.65000 -0.33	84.34	83.49	83.60	2,854
02 Mar 17	83.98000 +0.01	85.07	83.95	84.80	1,849
01 Mar 17	83.97000 +0.77	84.67	83.56	84.26	869
28 Feb 17	83.20000 +0.20	83.82	82.48	83.81	864
27 Feb 17	83.00000 -0.18	83.87	83.00	83.85	737
24 Feb 17	83.18000 -0.02	83.39	82.50	83.05	2,011
23 Feb 17	83.20000 -0.50	83.70	82.91	83.70	1,296
22 Feb 17	83.70000 +0.67	84.25	83.25	84.25	3,427
21 Feb 17	83.03000 -0.03	83.32	82.69	83.25	2,005
20 Feb 17	83.06000 +1.01	83.62	82.32	82.81	807
17 Feb 17	82.05000 +0.28	82.71	81.63	82.71	1,176
16 Feb 17	81.77000 -0.70	83.62	81.25	83.32	5,284
15 Feb 17	82.47000 +0.66	83.40	82.22	82.45	3,817
14 Feb 17	81.81000 +0.47	81.97	81.55	81.55	957
13 Feb 17	81.34000 +0.84	81.49	80.88	81.00	3,006
10 Feb 17	80.50000 +0.54	80.99	80.04	80.75	1,782
09 Feb 17	79.96000 -0.02	81.00	79.48	79.85	3,907
08 Feb 17	79.98000 -0.65	81.00	79.89	80.43	1,394
07 Feb 17	80.63000 +0.83	80.74	80.05	80.05	1,106
06 Feb 17	79.80000 -0.58	80.44	79.80	80.30	3,373
03 Feb 17	80.38000 +4.21	80.42	78.80	78.80	4,372
02 Feb 17	76.17000 -0.52	76.77	76.11	76.77	1,807
01 Feb 17	76.69000 +0.14	77.35	76.68	76.80	2,092
31 Jan 17	76.55000 -1.15	78.39	76.50	78.25	4,142
30 Jan 17	77.70000 -0.19	78.60	77.51	77.92	1,156
27 Jan 17	77.89000 -0.26	78.47	77.47	78.47	442
26 Jan 17	78.15000 +0.30	78.93	78.15	78.30	225
25 Jan 17	77.85000 +1.08	78.03	77.45	77.50	1,598
24 Jan 17	76.77000 +0.77	76.95	76.13	76.80	407
23 Jan 17	76.00000 -1.00	76.16	75.89	76.15	1,054
20 Jan 17	77.00000 +0.25	77.27	76.09	77.27	1,758
19 Jan 17	76.75000 +0.46	77.02	75.83	75.91	982
18 Jan 17	76.29000 +0.34	76.29	75.42	75.42	552
17 Jan 17	75.95000 -0.52	76.79	75.73	76.75	1,328
16 Jan 17	76.47000 -0.14	77.48	76.13	77.48	1,236
13 Jan 17	76.61000 +0.53	77.05	76.20	77.00	900
12 Jan 17	76.08000 -2.05	77.54	75.50	77.10	1,102
11 Jan 17	78.13000 +1.06	78.13	77.20	77.55	832
10 Jan 17	77.07000 -0.90	78.11	77.07	77.84	764
09 Jan 17	77.97000 +0.97	78.10	77.73	78.10	1,808
06 Jan 17	77.00000 +0.70	77.06	76.31	76.80	951
05 Jan 17	76.30000 +0.07	77.13	75.69	76.48	1,354
04 Jan 17	76.23000 -0.35	76.38	75.56	76.08	2,742
03 Jan 17	76.58000 +1.40	76.80	74.28	74.28	737
02 Jan 17	75.18000 +0.57	75.18	74.80	74.80	337
30 Dec 16	74.61000 -0.13	74.91	73.57	74.91	567
29 Dec 16	74.74000 -0.60	75.72	74.07	74.38	1,794
28 Dec 16	75.34000 +0.48	75.50	74.72	75.29	336
27 Dec 16	74.86000 +0.31	75.15	74.10	75.15	542
23 Dec 16	74.55000 +0.24	74.95	74.55	74.95	181
22 Dec 16	74.31000 -0.71	74.52	74.00	74.02	870
21 Dec 16	75.02000 -0.23	75.46	75.00	75.00	690
20 Dec 16	75.25000 +0.23	75.61	75.08	75.47	3,175
19 Dec 16	75.02000 -0.31	75.20	74.76	74.82	490
16 Dec 16	75.33000 -1.67	76.55	75.27	76.55	1,745
15 Dec 16	77.00000 +2.37	77.00	75.92	75.92	1,455
14 Dec 16	74.63000 +0.28	74.63	74.30	74.30	229
13 Dec 16	74.35000 +0.15	74.51	73.60	74.08	1,933
12 Dec 16	74.20000 -0.76	75.50	73.50	75.50	1,230
09 Dec 16	74.96000 +0.16	75.99	74.57	74.95	753
08 Dec 16	74.80000 +2.67	74.94	73.33	73.90	998
07 Dec 16	72.13000 +0.28	72.22	71.61	71.81	1,121
06 Dec 16	71.85000 -0.15	72.65	71.85	72.10	3,128
05 Dec 16	72.00000 +0.88	72.39	71.51	71.60	1,411
02 Dec 16	71.12000 -0.57	71.12	70.25	70.25	1,031
01 Dec 16	71.69000 -2.39	73.43	71.26	73.42	24,031
30 Nov 16	74.08000 -0.50	74.85	73.59	74.80	2,118
29 Nov 16	74.58000 -0.64	74.62	74.51	74.62	179
28 Nov 16	75.22000 -0.22	75.50	74.90	75.06	553
25 Nov 16	75.44000 -0.56	76.28	75.08	75.90	654
24 Nov 16	76.00000 +0.60	76.00	75.43	75.50	300
23 Nov 16	75.40000 -0.78	75.75	75.06	75.37	799
22 Nov 16	76.18000 -0.22	77.37	76.18	77.00	1,255
21 Nov 16	76.40000 +0.15	76.40	76.27	76.27	134
18 Nov 16	76.25000 +0.68	76.25	76.09	76.20	155
17 Nov 16	75.57000 +1.67	75.57	74.53	74.68	512
16 Nov 16	73.90000 -0.25	73.90	73.46	73.69	1,246
15 Nov 16	74.15000 +0.64	74.15	73.00	73.25	1,784
14 Nov 16	73.51000 -2.31	77.00	73.37	75.81	1,107
11 Nov 16	75.82000 +1.06	75.99	75.20	75.75	568
10 Nov 16	74.76000 -0.97	77.11	74.76	76.85	1,363
09 Nov 16	75.73000 +0.73	75.73	71.61	71.75	4,391
08 Nov 16	75.00000 +0.83	75.00	74.35	74.80	422
07 Nov 16	74.17000 +1.45	74.17	73.34	74.00	783
04 Nov 16	72.72000 +0.05	73.02	72.72	72.92	63
03 Nov 16	72.67000 -0.43	73.40	72.01	72.80	2,459
02 Nov 16	73.10000 -1.16	74.27	72.89	74.27	1,525
01 Nov 16	74.26000 -1.20	75.36	74.12	75.15	590
31 Oct 16	75.46000 -0.55	75.67	74.71	75.45	1,071
28 Oct 16	76.01000 +0.64	76.17	75.57	75.57	265
27 Oct 16	75.37000 -0.01	75.88	74.80	74.80	416
26 Oct 16	75.38000 +0.03	75.67	74.80	75.30	880
25 Oct 16	75.35000 -0.97	76.50	75.35	76.25	10,346
24 Oct 16	76.32000 +0.97	77.02	76.00	76.00	1,938
21 Oct 16	75.35000 -0.01	75.82	75.11	75.75	1,740
20 Oct 16	75.36000 +0.06	75.89	75.26	75.76	1,503
19 Oct 16	75.30000 +0.80	75.30	73.76	73.89	3,222
18 Oct 16	74.50000 -0.44	74.67	73.72	74.40	4,159
17 Oct 16	74.94000 -0.37	75.49	74.66	75.49	423
14 Oct 16	75.31000 +1.60	75.50	74.23	74.40	2,178
13 Oct 16	73.71000 -0.99	74.50	73.61	74.00	739
12 Oct 16	74.70000 +0.70	74.71	73.92	74.54	570
11 Oct 16	74.00000 -0.35	74.99	73.97	74.76	664
10 Oct 16	74.35000 -0.28	75.00	74.35	75.00	226
07 Oct 16	74.63000 +0.13	75.00	74.45	74.63	1,158
06 Oct 16	74.50000 +0.30	74.93	74.35	74.93	748
05 Oct 16	74.20000 -0.02	74.46	73.67	74.00	1,303
04 Oct 16	74.22000 +1.42	74.79	74.01	74.48	1,357
30 Sep 16	72.80000 -0.75	74.18	72.77	73.29	1,170
29 Sep 16	73.55000 -0.01	74.11	73.55	74.04	938
28 Sep 16	73.56000 +0.41	73.74	73.10	73.67	409
27 Sep 16	73.15000 +0.68	73.41	73.04	73.18	1,765
26 Sep 16	72.47000 -1.35	73.65	72.47	73.65	1,596
23 Sep 16	73.82000 -0.39	74.60	73.82	74.60	394
22 Sep 16	74.21000 +0.21	74.60	74.21	74.39	1,554
21 Sep 16	74.00000 -0.12	75.04	73.96	74.45	1,524
20 Sep 16	74.12000 +0.01	74.40	73.92	74.26	747
19 Sep 16	74.11000 +0.72	74.28	73.90	74.10	1,200
16 Sep 16	73.39000 +0.60	73.39	72.55	72.55	389
15 Sep 16	72.79000 -0.38	72.79	72.35	72.70	1,651
14 Sep 16	73.17000 +0.30	73.17	73.17	73.17	121
13 Sep 16	72.87000 +1.35	72.89	72.87	72.89	207
12 Sep 16	71.52000 -2.13	71.82	70.95	71.70	298
09 Sep 16	73.65000 -0.38	74.00	73.21	74.00	691
08 Sep 16	74.03000 +0.48	74.03	73.76	73.95	1,009
07 Sep 16	73.55000 +0.30	73.90	73.04	73.72	609
06 Sep 16	73.25000 -0.50	73.99	72.93	73.90	373
05 Sep 16	73.75000 +0.15	74.00	72.77	74.00	1,042
02 Sep 16	73.60000 +1.12	73.60	72.04	73.28	543
01 Sep 16	72.48000 +0.11	72.94	72.35	72.62	1,403
31 Aug 16	72.37200 -0.25	72.89	72.37	72.38	1,010
30 Aug 16	72.62000 +0.26	72.62	72.19	72.19	120
29 Aug 16	72.36000 +0.37	72.37	71.69	71.69	1,416
26 Aug 16	71.99000 +0.82	71.99	71.35	71.35	1,445
25 Aug 16	71.16700 -0.52	71.17	70.81	71.11	216
24 Aug 16	71.69000 -0.56	71.99	71.08	71.99	571
23 Aug 16	72.25000 +1.08	72.29	71.86	72.29	352
22 Aug 16	71.17000 +0.50	72.02	71.11	72.02	496
19 Aug 16	70.67000 -0.36	71.31	70.61	70.91	527
18 Aug 16	71.03000 -0.85	71.10	70.90	71.10	462
17 Aug 16	71.88000 +0.70	72.04	71.83	72.04	112
16 Aug 16	71.18000 -1.42	71.90	71.11	71.50	1,227
15 Aug 16	72.60000 +0.96	72.60	71.35	71.35	290
12 Aug 16	71.64000 +0.09	72.36	71.55	72.36	129
11 Aug 16	71.55000 -0.45	71.57	71.55	71.57	1,049
10 Aug 16	72.00000 -0.47	72.21	71.07	72.21	549
09 Aug 16	72.47000 +0.16	72.47	71.58	71.90	523
08 Aug 16	72.31000 +0.00	73.09	72.31	73.09	896
05 Aug 16	72.31000 +0.74	72.64	72.00	72.00	270
04 Aug 16	71.57000 +1.17	71.57	70.79	70.79	313
03 Aug 16	70.40000 +1.28	70.40	69.59	70.01	656
02 Aug 16	69.12000 -0.83	70.00	69.12	70.00	435
01 Aug 16	69.95000 -1.35	70.59	69.95	70.10	1,505
29 Jul 16	71.30000 +0.20	71.30	70.44	70.89	328
28 Jul 16	71.10000 +0.06	71.41	71.08	71.08	1,120
27 Jul 16	71.04000 -0.56	71.61	70.71	71.37	277
26 Jul 16	71.60000 -0.63	72.16	71.60	72.00	190
25 Jul 16	72.23000 +0.06	73.00	72.20	73.00	899
22 Jul 16	72.17000 +0.27	72.17	71.22	71.74	1,172
21 Jul 16	71.90000 -0.47	72.15	71.46	72.15	686
20 Jul 16	72.37000 +0.87	72.37	71.87	71.87	795
19 Jul 16	71.50000 +0.45	71.50	70.42	70.42	1,265
18 Jul 16	71.05000 +0.00	71.20	70.74	71.20	486
15 Jul 16	71.05000 +0.68	71.20	69.86	70.22	469
14 Jul 16	70.37000 +0.62	70.37	70.00	70.00	775
13 Jul 16	69.75000 +0.25	70.13	69.71	69.99	414
12 Jul 16	69.50000 -0.04	69.72	68.23	69.34	1,446
11 Jul 16	69.54000 +1.13	69.54	68.83	69.54	750
08 Jul 16	68.41000 +0.42	68.70	66.93	67.37	1,803
07 Jul 16	67.99000 +0.79	67.99	67.00	67.00	1,357
06 Jul 16	67.20000 +0.78	67.20	66.80	66.81	361
05 Jul 16	66.42000 -0.94	66.77	66.42	66.56	2,049
04 Jul 16	67.36000 -0.46	67.36	66.98	66.98	2,673
01 Jul 16	67.82000 +0.32	67.82	66.58	66.71	1,661
30 Jun 16	67.50000 -1.00	69.26	67.50	69.26	353
29 Jun 16	68.50000 +0.38	69.19	68.44	68.45	858
28 Jun 16	68.12000 +0.51	68.20	67.00	67.25	242
27 Jun 16	67.61000 -0.64	68.35	66.88	68.35	2,565
24 Jun 16	68.25000 +0.22	68.50	65.60	67.07	2,964
23 Jun 16	68.03000 -0.25	68.49	67.83	68.49	291
22 Jun 16	68.28000 -0.57	68.78	68.00	68.70	371
21 Jun 16	68.85000 +0.03	69.14	68.28	69.14	2,908
20 Jun 16	68.82000 +0.35	69.00	68.82	68.95	691
17 Jun 16	68.47000 -1.13	69.80	68.47	69.80	1,255
16 Jun 16	69.60000 -0.40	69.60	68.76	68.90	192
15 Jun 16	70.00000 +0.00	70.00	70.00	70.00	5
14 Jun 16	70.00000 -0.10	70.00	69.04	69.50	347
13 Jun 16	70.10000 -0.98	70.89	69.59	69.93	3,290
10 Jun 16	71.08000 -0.76	71.62	71.08	71.42	1,506
09 Jun 16	71.84000 +0.88	72.00	71.40	71.40	140
08 Jun 16	70.96000 +0.04	70.96	70.09	70.41	195
07 Jun 16	70.92000 +0.10	71.49	70.92	71.35	1,892
06 Jun 16	70.82000 +0.39	71.38	69.85	71.23	1,711
03 Jun 16	70.43000 -0.82	71.92	69.90	71.49	1,154
02 Jun 16	71.25000 +0.58	71.32	70.83	70.85	768
01 Jun 16	70.67000 -0.18	70.85	70.64	70.85	131
31 May 16	70.85000 -1.19	72.00	70.85	72.00	930
30 May 16	72.04000 +0.94	72.23	71.87	72.15	2,652
27 May 16	71.10000 +0.20	71.10	70.90	71.04	356
26 May 16	70.90000 +0.00	70.90	70.90	70.90	45
25 May 16	70.90000 +0.13	71.88	70.77	71.10	561
24 May 16	70.77000 +1.78	71.00	68.19	68.19	1,391
23 May 16	68.99000 -0.41	69.63	68.51	68.51	482
20 May 16	69.40000 +1.23	69.56	68.88	69.18	418
19 May 16	68.17000 -0.07	69.00	68.17	68.99	1,239
18 May 16	68.24000 +0.31	68.24	67.70	67.76	440
17 May 16	67.93000 -0.83	69.39	67.90	69.39	332
13 May 16	68.76000 +1.26	69.25	68.76	68.78	228
12 May 16	67.50000 -0.68	68.21	67.50	68.10	2,003
11 May 16	68.18000 -0.62	69.30	68.18	69.30	1,220
10 May 16	68.80000 +0.88	69.49	68.80	69.03	501
09 May 16	67.92000 +0.51	68.81	67.92	68.35	538
06 May 16	67.41000 -0.83	67.81	67.05	67.81	632
05 May 16	68.24000 +1.42	68.24	67.95	67.95	248
04 May 16	66.82000 -0.20	67.10	66.47	67.10	530
03 May 16	67.02000 -0.39	68.47	66.60	68.47	1,229
02 May 16	67.41000 -0.16	67.85	67.01	67.85	1,121
29 Apr 16	67.57000 -2.28	68.87	67.57	68.87	1,029
28 Apr 16	69.85000 +0.71	69.85	69.15	69.15	612
27 Apr 16	69.14000 +0.13	70.04	69.01	69.10	1,569
26 Apr 16	69.01000 -0.25	69.75	69.01	69.08	670
25 Apr 16	69.26000 -0.34	70.80	69.12	70.50	1,328
22 Apr 16	69.60000 -2.25	70.63	68.05	68.45	5,745
21 Apr 16	71.85000 +0.10	72.62	71.27	71.90	1,078
20 Apr 16	71.75000 +0.23	71.75	70.63	71.55	727
19 Apr 16	71.52000 +0.00	72.15	71.52	72.00	1,304
18 Apr 16	71.52000 +0.53	71.52	70.06	70.98	438
15 Apr 16	70.99000 -0.50	71.67	70.58	71.00	466
14 Apr 16	71.49000 +1.49	71.49	70.71	70.71	105
13 Apr 16	70.00000 +1.35	70.19	69.30	69.98	320
12 Apr 16	68.65000 +0.06	69.15	67.84	68.22	2,229
11 Apr 16	68.59000 -0.26	69.57	67.48	68.40	998
08 Apr 16	68.85000 +0.77	69.54	68.85	68.99	1,196
07 Apr 16	68.08000 -0.03	68.50	67.78	68.50	858
06 Apr 16	68.11500 +0.26	68.40	67.71	68.25	846
05 Apr 16	67.85000 -0.60	68.85	67.70	67.75	210
04 Apr 16	68.45000 +0.16	69.31	68.02	68.45	1,004
01 Apr 16	68.29000 +1.39	68.80	66.24	67.61	623
31 Mar 16	66.90000 -0.54	68.35	66.90	67.69	1,679
30 Mar 16	67.44000 +0.94	68.21	66.71	67.00	1,767
29 Mar 16	66.50000 +0.11	66.50	66.45	66.45	597
24 Mar 16	66.39000 +0.34	66.39	66.22	66.22	592
23 Mar 16	66.05000 +0.73	66.07	64.62	65.73	1,483
22 Mar 16	65.32000 +0.24	66.18	65.32	65.96	174
21 Mar 16	65.08000 -0.56	66.05	64.97	65.86	594
18 Mar 16	65.64000 +1.52	65.64	64.51	64.61	1,425
17 Mar 16	64.12000 -0.77	64.66	64.12	64.66	103
16 Mar 16	64.89000 +0.67	65.39	64.40	65.39	935
15 Mar 16	64.22000 -0.29	64.41	63.61	64.25	613
14 Mar 16	64.51000 +0.46	64.51	63.77	64.45	836
11 Mar 16	64.05000 +1.13	64.50	63.45	63.45	720
10 Mar 16	62.92000 -1.33	65.11	62.92	65.00	1,374
09 Mar 16	64.25000 +0.08	65.49	64.25	65.49	328
08 Mar 16	64.17000 -1.76	64.80	64.13	64.80	1,726
07 Mar 16	65.93000 -1.64	67.57	65.93	67.57	405
04 Mar 16	67.57000 +0.23	67.57	67.00	67.20	793
03 Mar 16	67.34000 -1.22	68.63	67.34	67.74	772
02 Mar 16	68.56000 +0.47	69.37	68.05	68.75	1,244
01 Mar 16	68.09000 +0.85	68.58	67.35	67.35	358
29 Feb 16	67.24000 +0.09	67.24	65.61	66.66	372
26 Feb 16	67.15000 +1.64	67.30	67.15	67.23	136
25 Feb 16	65.51000 +1.51	65.81	64.55	64.55	398
24 Feb 16	64.00000 -1.17	64.80	64.00	64.80	212
23 Feb 16	65.17000 -0.89	66.19	65.17	65.50	414
22 Feb 16	66.06000 +2.60	66.06	65.29	65.29	159
19 Feb 16	63.46000 -2.01	64.65	63.46	64.15	560
18 Feb 16	65.47000 +1.38	65.49	65.04	65.04	589
17 Feb 16	64.09000 +1.13	64.09	64.09	64.09	71
16 Feb 16	62.96000 -1.20	65.02	62.96	64.10	1,714
15 Feb 16	64.16000 +2.35	64.42	63.27	63.75	1,200
12 Feb 16	61.81000 +1.87	62.37	60.62	61.24	576
11 Feb 16	59.94000 -1.76	61.99	59.07	61.99	1,684
10 Feb 16	61.70000 +0.70	61.70	60.90	60.90	100
09 Feb 16	61.00000 +1.29	61.28	58.13	60.20	3,843
08 Feb 16	59.71000 -4.69	64.40	59.71	64.40	3,524
05 Feb 16	64.40000 -1.42	66.00	64.40	66.00	720
04 Feb 16	65.82000 +0.42	67.70	65.36	67.53	2,421
03 Feb 16	65.40000 -1.90	67.99	65.40	67.99	861
02 Feb 16	67.30000 -0.28	67.50	66.95	67.50	1,479
01 Feb 16	67.58000 +0.58	68.99	67.47	68.48	1,622
29 Jan 16	67.00000 +2.60	67.00	63.92	63.95	3,966
28 Jan 16	64.40000 -1.96	66.37	64.40	66.17	442
27 Jan 16	66.36000 -0.14	66.56	65.90	65.90	470
26 Jan 16	66.50000 +0.03	66.50	64.95	65.85	1,387
25 Jan 16	66.47000 -0.61	67.49	66.30	67.00	1,060
22 Jan 16	67.08000 +1.03	67.42	66.52	66.95	1,695
21 Jan 16	66.05000 +2.02	66.05	64.13	64.13	6,883
20 Jan 16	64.03000 -2.97	64.34	63.20	63.65	1,799
19 Jan 16	67.00000 +1.24	67.72	67.00	67.06	93
18 Jan 16	65.76000 +0.03	66.91	65.76	65.91	848
15 Jan 16	65.73000 -1.48	66.11	65.60	65.96	1,798
14 Jan 16	67.21000 -1.91	67.59	66.00	67.55	816
13 Jan 16	69.12000 +0.63	69.80	69.12	69.79	1,362
12 Jan 16	68.49000 +1.11	69.01	67.30	67.30	1,200
11 Jan 16	67.38000 +0.10	68.09	66.57	67.28	636
08 Jan 16	67.28000 -0.67	69.27	67.28	68.00	2,322
07 Jan 16	67.95000 -2.55	68.85	66.59	68.85	4,578
06 Jan 16	70.50000 -0.21	70.50	69.90	70.00	936
05 Jan 16	70.71000 +0.79	70.98	70.07	70.70	697
04 Jan 16	69.92000 -2.17	70.50	69.44	70.50	2,835
30 Dec 15	72.09000 -0.55	72.90	72.09	72.90	215
29 Dec 15	72.64000 +1.44	72.69	72.25	72.25	140
28 Dec 15	71.20000 -0.75	71.20	70.62	71.15	764
23 Dec 15	71.95000 +1.69	72.07	71.12	71.12	135
22 Dec 15	70.26000 -0.53	70.60	70.00	70.22	133
21 Dec 15	70.79000 -0.47	71.33	70.00	70.00	131
18 Dec 15	71.26000 -1.92	72.18	71.26	72.18	756
17 Dec 15	73.18000 +1.55	74.18	73.18	73.94	2,314
16 Dec 15	71.63000 -0.08	73.11	71.63	72.76	1,908
15 Dec 15	71.71000 +1.91	72.24	69.39	69.39	532
14 Dec 15	69.80000 +0.35	70.16	69.30	69.70	1,094
11 Dec 15	69.45000 -2.35	71.50	69.44	71.30	881
10 Dec 15	71.80000 -0.69	72.26	70.51	70.83	1,019
09 Dec 15	72.49000 -0.51	72.80	71.44	72.80	710
08 Dec 15	73.00000 -0.08	73.50	73.00	73.50	180
07 Dec 15	73.08000 -0.40	75.33	73.08	74.55	2,379
04 Dec 15	73.48000 +0.50	73.54	71.80	72.69	838
03 Dec 15	72.98000 -2.70	75.63	69.79	75.10	4,551
02 Dec 15	75.68000 +0.85	76.19	75.50	76.00	1,062
01 Dec 15	74.83000 +0.02	75.59	74.80	75.59	441
30 Nov 15	74.81000 -0.57	76.58	74.71	75.63	873
27 Nov 15	75.38000 -0.36	75.99	75.38	75.99	295
26 Nov 15	75.74000 +0.14	75.99	74.92	75.40	762
25 Nov 15	75.60000 +0.85	75.98	75.60	75.80	356
24 Nov 15	74.75000 -0.85	75.55	74.35	75.50	539
23 Nov 15	75.60000 -0.50	76.19	75.33	76.19	469
20 Nov 15	76.10000 +0.85	76.10	74.82	75.24	2,568
19 Nov 15	75.25000 +0.75	76.30	75.00	75.00	1,102
18 Nov 15	74.50000 +0.11	74.50	73.68	74.48	1,291
17 Nov 15	74.39000 +1.90	74.50	73.77	74.13	967
16 Nov 15	72.49000 -0.50	73.10	71.90	72.15	1,480
13 Nov 15	72.99000 -0.09	73.40	72.49	72.49	681
12 Nov 15	73.08000 -1.12	74.48	73.08	73.95	1,242
11 Nov 15	74.20000 +0.30	74.50	73.91	74.24	837
10 Nov 15	73.90000 +1.41	73.90	72.02	72.91	1,625
09 Nov 15	72.49000 -1.03	73.86	72.49	73.35	1,427
06 Nov 15	73.52000 +0.82	73.82	72.90	73.82	2,986
05 Nov 15	72.70000 +0.71	73.06	72.00	72.48	597
04 Nov 15	71.99000 +0.88	72.40	71.20	71.20	1,797
03 Nov 15	71.11000 +2.53	71.11	67.61	68.50	1,398
02 Nov 15	68.58000 -2.20	71.00	67.94	70.50	4,024
30 Oct 15	70.78000 -0.47	72.35	70.58	71.90	1,599
29 Oct 15	71.25000 +0.32	72.95	71.12	72.00	1,290
28 Oct 15	70.93000 +0.48	70.93	70.00	70.80	473
27 Oct 15	70.45000 +0.38	70.80	70.00	70.79	1,828
26 Oct 15	70.07000 +1.21	71.59	69.70	69.74	2,695
23 Oct 15	68.86000 +0.36	70.01	68.42	69.34	1,567
22 Oct 15	68.50000 +0.83	68.50	66.12	66.71	2,511
21 Oct 15	67.67000 +0.02	67.67	67.67	67.67	80
20 Oct 15	67.65000 -0.35	68.21	67.04	67.77	479
19 Oct 15	68.00000 +1.50	68.44	66.65	66.90	753
16 Oct 15	66.50000 +0.42	66.98	65.84	66.79	1,125
15 Oct 15	66.08000 +1.57	66.08	66.08	66.08	50
14 Oct 15	64.51000 -1.03	66.20	64.44	66.20	1,010
13 Oct 15	65.54000 -0.01	66.00	65.54	65.99	470
12 Oct 15	65.55000 +0.57	65.76	64.50	64.50	928
09 Oct 15	64.98000 -0.15	65.98	64.88	65.87	573
08 Oct 15	65.13000 +0.51	65.20	63.91	63.91	375
07 Oct 15	64.62000 +0.23	64.62	64.00	64.39	144
06 Oct 15	64.39000 +0.25	64.78	63.69	64.03	971
05 Oct 15	64.14000 +2.47	64.14	63.13	63.13	718
02 Oct 15	61.67000 -0.41	63.57	60.78	63.02	1,857
01 Oct 15	62.08000 +0.36	63.81	62.08	63.81	1,780
30 Sep 15	61.72000 +0.85	62.65	61.70	61.70	898
29 Sep 15	60.87000 -0.89	61.00	59.75	59.85	2,138
28 Sep 15	61.76000 -2.32	64.13	61.76	64.13	1,013
25 Sep 15	64.08000 +2.00	64.08	63.19	63.94	608
24 Sep 15	62.08000 -1.08	63.50	62.08	63.50	794
23 Sep 15	63.16000 +0.78	63.64	62.51	62.51	614
22 Sep 15	62.38000 -1.20	63.30	62.38	62.58	1,272
21 Sep 15	63.58000 +1.64	63.58	61.67	61.67	438
18 Sep 15	61.94000 -1.45	62.48	60.73	62.48	2,109
17 Sep 15	63.39000 +1.15	63.39	62.99	63.00	391
16 Sep 15	62.24000 +0.25	63.39	62.24	63.32	765
15 Sep 15	61.99000 -0.11	62.25	61.47	62.25	196
14 Sep 15	62.10000 +0.24	63.10	62.00	62.85	276
11 Sep 15	61.86000 -0.42	61.86	61.48	61.48	100
10 Sep 15	62.28000 -1.61	63.23	62.00	62.81	981
09 Sep 15	63.89000 +1.23	64.25	63.50	64.24	435
08 Sep 15	62.66000 +0.16	63.40	62.30	62.30	2,021
07 Sep 15	62.50000 +0.19	63.00	62.01	63.00	537
04 Sep 15	62.31000 -1.23	63.08	62.05	62.92	640
03 Sep 15	63.54000 +1.57	63.54	61.91	62.50	1,705
02 Sep 15	61.97000 -0.03	62.76	61.21	61.50	195
01 Sep 15	62.00000 -2.22	62.92	61.90	62.92	245
31 Aug 15	64.22000 +0.04	64.91	63.70	63.70	1,071
28 Aug 15	64.18000 +0.07	64.36	64.00	64.35	280
27 Aug 15	64.11000 +3.52	64.69	63.37	63.69	2,363
26 Aug 15	60.59000 -1.22	61.40	58.75	59.84	2,136
25 Aug 15	61.81000 +2.28	62.68	60.23	60.23	5,219
24 Aug 15	59.53000 -4.25	60.00	53.80	58.21	7,323
21 Aug 15	63.78000 -2.47	65.16	63.78	65.05	1,506
20 Aug 15	66.25000 -0.89	66.40	66.20	66.21	1,412
19 Aug 15	67.14000 -0.50	67.50	67.10	67.50	577
18 Aug 15	67.64000 +0.41	67.70	66.48	67.70	281
17 Aug 15	67.23000 +0.82	67.78	67.10	67.35	1,250
14 Aug 15	66.41000 +0.51	67.07	65.31	66.80	764
13 Aug 15	65.90000 +1.00	66.74	65.90	66.20	883
12 Aug 15	64.90000 -1.76	66.00	64.39	66.00	1,028
11 Aug 15	66.66000 -1.25	67.65	66.02	67.47	1,920
10 Aug 15	67.91000 -0.22	68.86	67.58	68.14	1,380
07 Aug 15	68.13000 -0.36	68.13	66.94	67.86	832
06 Aug 15	68.49000 -1.16	69.00	68.49	69.00	774
05 Aug 15	69.65000 +0.43	70.25	69.50	69.50	2,555
04 Aug 15	69.22000 +0.42	69.64	68.53	69.64	937
03 Aug 15	68.80000 -0.08	69.35	68.50	69.13	2,114
31 Jul 15	68.88000 -0.11	70.00	68.88	70.00	1,501
30 Jul 15	68.99000 +0.07	70.09	68.88	69.18	1,261
29 Jul 15	68.92000 +1.77	68.95	67.75	68.51	1,086
28 Jul 15	67.15000 +0.29	67.48	67.15	67.40	1,930
27 Jul 15	66.86000 -1.94	68.30	66.24	68.30	5,168
24 Jul 15	68.80000 +2.22	70.18	68.45	68.45	1,763
23 Jul 15	66.58000 +0.88	66.58	66.58	66.58	16
22 Jul 15	65.70000 -0.56	65.85	65.26	65.85	791
21 Jul 15	66.26000 -1.29	67.52	65.76	67.30	685
20 Jul 15	67.55000 +2.08	67.55	65.70	65.70	2,434
17 Jul 15	65.47000 +0.61	65.47	64.89	65.09	685
16 Jul 15	64.86000 +0.73	65.23	64.22	64.22	753
15 Jul 15	64.13000 +0.55	64.28	62.90	64.06	1,107
14 Jul 15	63.58000 +0.28	63.58	63.00	63.00	977
13 Jul 15	63.30000 +2.04	63.30	62.18	62.18	975
10 Jul 15	61.26000 +0.34	61.26	61.26	61.26	24
09 Jul 15	60.92000 -0.21	61.00	60.84	60.84	1,003
08 Jul 15	61.13000 -1.52	61.13	60.79	60.81	234
07 Jul 15	62.65000 +1.12	62.66	61.76	61.76	305
06 Jul 15	61.53000 -0.05	62.00	60.89	61.21	1,036
03 Jul 15	61.58000 +0.02	61.95	61.30	61.76	1,046
02 Jul 15	61.56000 +0.29	61.56	60.78	60.78	1,418
01 Jul 15	61.27000 +1.56	61.57	60.60	60.68	1,776
30 Jun 15	59.71000 -0.51	60.20	59.71	60.00	1,755
29 Jun 15	60.22000 -0.79	61.70	60.22	61.08	711
26 Jun 15	61.01000 -0.85	61.87	61.00	61.87	973
25 Jun 15	61.86000 +0.37	62.20	61.60	61.60	260
24 Jun 15	61.49000 -0.86	62.00	61.28	62.00	153
23 Jun 15	62.35000 +1.22	62.35	61.74	61.74	344
22 Jun 15	61.13000 +0.03	61.28	60.85	60.85	1,208
19 Jun 15	61.10000 +0.10	61.95	60.81	61.16	2,717
18 Jun 15	61.00000 +0.08	61.35	60.44	60.44	715
17 Jun 15	60.92000 +0.09	61.51	60.92	61.29	991
16 Jun 15	60.83000 -0.14	61.00	59.66	59.68	1,010
15 Jun 15	60.97000 -0.59	61.92	60.97	61.10	1,479
12 Jun 15	61.56000 -0.51	62.75	61.10	62.05	1,206
11 Jun 15	62.07000 +1.29	62.70	61.72	61.72	1,668
10 Jun 15	60.78000 +0.58	60.78	60.10	60.40	333
09 Jun 15	60.20000 -0.68	60.20	60.00	60.00	347
08 Jun 15	60.88000 -1.14	62.01	60.58	61.50	1,766
05 Jun 15	62.02000 +0.90	62.02	61.09	61.09	98
04 Jun 15	61.12000 -0.43	61.32	60.78	60.78	340
03 Jun 15	61.55000 -1.01	62.67	61.55	61.70	606
02 Jun 15	62.56000 -0.25	63.00	62.01	63.00	316
01 Jun 15	62.81000 +0.08	63.49	62.58	63.49	1,402
29 May 15	62.73000 -0.48	64.02	62.73	63.70	472
28 May 15	63.21000 -0.65	63.60	63.21	63.36	47,448
27 May 15	63.86000 +0.35	63.86	63.54	63.54	288
26 May 15	63.51000 +0.66	64.48	62.82	64.48	1,333
22 May 15	62.85000 +0.46	63.01	62.13	62.41	256
21 May 15	62.39000 -0.70	62.74	62.20	62.42	412
20 May 15	63.09000 -0.40	63.98	62.85	62.85	665
19 May 15	63.49000 +1.98	63.50	62.70	62.70	1,669
18 May 15	61.51000 +0.51	61.51	60.50	60.50	180
15 May 15	61.00000 -0.52	62.18	61.00	61.96	1,615
14 May 15	61.52000 +1.00	61.52	60.00	60.00	104
13 May 15	60.52000 -0.81	61.60	60.52	61.00	450
12 May 15	61.33000 -0.67	62.16	60.56	62.16	674
11 May 15	62.00000 +2.00	62.35	61.82	61.82	720
08 May 15	60.00000 +1.42	60.00	59.80	60.00	166
07 May 15	58.58000 +0.31	58.58	56.51	57.13	4,252
06 May 15	58.27000 -1.06	59.07	57.85	59.00	1,282
05 May 15	59.33000 +0.00	59.33	59.33	59.33	50
04 May 15	59.33000 -0.46	59.35	59.00	59.25	1,985
30 Apr 15	59.79000 -1.66	60.79	59.19	60.77	2,258
29 Apr 15	61.45000 +0.63	62.23	60.85	60.86	380
28 Apr 15	60.82000 -1.60	62.00	60.82	62.00	514
27 Apr 15	62.42000 -0.23	63.40	62.42	62.55	461
24 Apr 15	62.65000 -0.26	62.78	62.59	62.73	794
23 Apr 15	62.91000 -1.42	63.30	62.85	63.30	1,252
22 Apr 15	64.33000 +3.09	65.10	60.72	60.73	1,443
21 Apr 15	61.24000 +0.96	61.70	60.50	60.70	1,518
20 Apr 15	60.28000 +0.28	60.44	59.29	60.00	5,225
17 Apr 15	60.00000 -1.77	61.20	60.00	60.35	205
16 Apr 15	61.77000 +0.20	62.17	60.88	62.17	1,472
15 Apr 15	61.57000 +0.37	62.64	61.57	61.93	2,000
14 Apr 15	61.20000 -1.53	62.35	60.63	62.35	2,168
13 Apr 15	62.73000 +0.41	62.75	62.02	62.75	830
10 Apr 15	62.32000 +0.26	63.01	62.32	62.51	1,256
09 Apr 15	62.06000 +0.22	62.30	61.59	61.84	730
08 Apr 15	61.84000 +1.13	61.84	60.51	61.13	516
07 Apr 15	60.71000 +0.71	60.80	57.80	59.90	5,283
02 Apr 15	60.00000 -0.51	60.50	60.00	60.47	715
01 Apr 15	60.51000 -1.09	60.51	60.35	60.35	417
31 Mar 15	61.60000 +1.10	61.60	60.70	60.91	1,077
30 Mar 15	60.50000 +0.50	60.90	60.10	60.10	3,385
27 Mar 15	60.00000 -0.50	61.04	60.00	60.90	2,318
26 Mar 15	60.50000 -0.99	60.50	57.78	59.24	7,168
25 Mar 15	61.49000 -0.02	61.59	61.00	61.59	2,173
24 Mar 15	61.51000 -0.66	61.91	60.99	61.44	1,577
23 Mar 15	62.17000 -0.28	62.85	62.00	62.70	1,429
20 Mar 15	62.45000 -0.47	63.42	62.08	62.85	5,309
19 Mar 15	62.92000 -182.38	63.35	61.73	63.30	4,748
18 Mar 15	245.30000 -7.55	252.65	244.25	251.40	2,420
17 Mar 15	252.85001 -1.65	255.65	248.95	253.50	4,320
16 Mar 15	254.50000 +0.55	256.45	250.80	251.20	2,584
13 Mar 15	253.95000 +6.50	255.90	251.75	253.50	920
12 Mar 15	247.45000 -5.70	251.95	247.45	251.30	1,028
11 Mar 15	253.14999 +2.90	253.15	246.85	248.10	1,252
10 Mar 15	250.25000 -0.50	251.80	249.45	250.85	908
09 Mar 15	250.75000 +0.25	250.75	248.00	248.70	1,420
06 Mar 15	250.50000 +1.60	253.25	249.10	249.80	1,168
05 Mar 15	248.89999 +2.90	250.25	248.50	248.80	4,132
04 Mar 15	246.00000 -0.05	249.75	246.00	247.75	1,284
03 Mar 15	246.05000 -1.45	250.00	246.05	249.00	6,388
02 Mar 15	247.50000 +2.75	247.50	242.55	244.00	4,428
27 Feb 15	244.75000 -0.25	244.75	241.85	244.75	792
26 Feb 15	245.00000 +3.95	245.00	239.25	241.80	672
25 Feb 15	241.05000 -0.50	242.30	241.05	242.30	220
24 Feb 15	241.55000 +3.25	242.05	241.55	242.00	1,080
23 Feb 15	238.30000 +0.80	243.85	238.30	241.70	680
20 Feb 15	237.50000 -0.60	241.00	237.50	240.05	1,352
19 Feb 15	238.10001 +0.10	239.65	238.00	238.00	580
18 Feb 15	238.00000 +0.60	240.30	236.20	240.25	748
17 Feb 15	237.39999 +0.00	238.50	233.40	238.50	1,120
16 Feb 15	237.39999 +1.70	238.00	235.40	237.55	444
13 Feb 15	235.70000 -0.80	236.10	235.70	236.10	40
12 Feb 15	236.50000 +0.65	238.15	236.00	238.15	420
11 Feb 15	235.85001 +1.85	235.90	234.15	235.90	236
10 Feb 15	234.00000 -2.70	239.80	234.00	234.00	1,680
09 Feb 15	236.70000 -3.10	236.70	236.70	236.70	260
06 Feb 15	239.80000 +6.80	242.65	237.50	237.50	1,744
05 Feb 15	233.00000 +2.00	233.00	233.00	233.00	172
04 Feb 15	231.00000 +6.60	231.00	227.00	228.45	868
03 Feb 15	224.39999 -0.60	227.50	221.40	226.00	2,292
02 Feb 15	225.00000 -4.00	227.40	225.00	227.20	1,812
30 Jan 15	229.00000 +11.00	234.05	225.05	229.20	6,624
29 Jan 15	218.00000 -4.00	219.70	218.00	219.70	176
28 Jan 15	222.00000 +1.90	222.00	222.00	222.00	600
27 Jan 15	220.10001 -4.60	228.20	220.10	227.35	1,576
26 Jan 15	224.70000 -7.20	231.00	224.70	230.50	880
23 Jan 15	231.89999 +6.53	231.90	225.85	228.00	464
22 Jan 15	225.37199 +2.77	225.37	220.00	221.56	520
21 Jan 15	222.60001 -0.20	222.60	221.00	221.00	260
20 Jan 15	222.80000 +3.60	222.80	220.00	220.00	220
19 Jan 15	219.20000 -0.80	219.20	219.20	219.20	60
16 Jan 15	220.00000 +0.00	220.00	220.00	220.00	768
15 Jan 15	220.00000 +1.25	220.50	218.10	219.75	1,344
14 Jan 15	218.75000 -1.35	222.50	218.75	222.50	104
13 Jan 15	220.10001 -0.90	220.10	220.10	220.10	600
12 Jan 15	221.00000 +1.00	221.00	221.00	221.00	16
09 Jan 15	220.00000 -5.45	221.90	220.00	221.90	68
08 Jan 15	225.45000 +5.05	225.45	221.85	221.85	56
07 Jan 15	220.39999 +0.35	220.40	220.00	220.00	300
06 Jan 15	220.05000 -1.90	220.05	215.50	215.50	100
05 Jan 15	221.95000 +4.00	224.10	221.95	222.50	264
02 Jan 15	217.95000 -0.95	217.95	216.30	216.30	760
30 Dec 14	218.89999 -0.55	218.90	214.90	215.30	204
29 Dec 14	219.45000 +3.80	219.45	219.45	219.45	200
23 Dec 14	215.64999 -0.30	217.25	215.65	217.25	844
22 Dec 14	215.95000 +0.95	216.15	214.50	214.50	276
19 Dec 14	215.00000 +1.55	215.00	215.00	215.00	40
18 Dec 14	213.45000 +10.50	213.55	211.00	212.50	1,716
17 Dec 14	202.95000 +2.90	205.50	202.95	205.50	320
16 Dec 14	200.05000 -7.25	204.90	200.05	203.50	1,628
15 Dec 14	207.30000 -0.75	208.30	205.90	207.85	1,212
12 Dec 14	208.04700 -3.70	211.85	207.99	211.85	1,460
11 Dec 14	211.75000 -0.40	211.75	211.75	211.75	4
10 Dec 14	212.14999 +2.45	212.15	211.15	211.15	152
09 Dec 14	209.70000 -7.15	213.85	209.70	213.85	288
08 Dec 14	216.85001 +4.95	216.85	212.45	212.45	584
05 Dec 14	211.89999 -2.10	214.65	211.90	212.75	324
04 Dec 14	214.00000 +1.60	214.00	214.00	214.00	88
03 Dec 14	212.39999 +2.75	212.40	210.80	210.80	48
02 Dec 14	209.64999 +3.65	209.65	206.75	206.75	424
01 Dec 14	206.00000 -2.65	206.00	205.20	205.20	96
28 Nov 14	208.64999 +1.65	208.65	208.65	208.65	600
27 Nov 14	207.00000 +1.45	207.45	205.18	205.18	80
26 Nov 14	205.55000 -0.55	208.00	205.55	208.00	648
25 Nov 14	206.10001 -0.40	206.10	206.10	206.10	200
24 Nov 14	206.50000 +1.50	207.10	205.20	205.20	280
21 Nov 14	205.00000 +8.75	205.00	201.00	201.00	2,296
20 Nov 14	196.25000 -3.01	199.90	196.25	199.90	216
19 Nov 14	199.25900 +0.18	199.74	197.66	198.97	3,660
18 Nov 14	199.07500 +0.07	200.85	199.07	199.77	340
17 Nov 14	199.00000 -2.35	199.00	198.70	198.90	1,524
14 Nov 14	201.35001 -0.65	201.35	199.70	199.75	636
13 Nov 14	202.00000 +0.65	204.25	202.00	204.25	260
12 Nov 14	201.35001 +1.66	201.35	199.50	201.00	200
11 Nov 14	199.68800 -3.21	201.04	199.55	201.04	512
10 Nov 14	202.89999 +1.85	202.90	200.05	200.90	972
07 Nov 14	201.05000 -1.35	203.45	201.05	203.45	420
06 Nov 14	202.39999 +4.35	202.40	197.60	200.00	1,048
05 Nov 14	198.05000 +6.25	200.55	195.55	195.55	3,068
04 Nov 14	191.80000 -2.20	194.75	191.10	194.75	852
03 Nov 14	194.00000 +0.60	195.70	190.00	194.20	1,032
31 Oct 14	193.39999 +14.40	193.40	186.55	191.00	4,056
30 Oct 14	179.00000 +8.00	179.00	177.50	178.25	1,688
29 Oct 14	171.00000 +3.00	171.00	171.00	171.00	40
28 Oct 14	168.00000 -0.15	168.00	167.30	167.30	760
27 Oct 14	168.14999 +0.75	168.15	168.15	168.15	120
24 Oct 14	167.39999 -0.55	167.40	167.40	167.40	24
23 Oct 14	167.95000 +0.45	167.95	167.95	167.95	200
22 Oct 14	167.50000 +2.50	167.50	167.00	167.00	460
21 Oct 14	165.00000 +1.95	165.00	158.95	162.05	1,320
20 Oct 14	163.05000 +5.85	163.05	163.05	163.05	40
17 Oct 14	157.20000 +2.85	157.20	157.05	157.05	768
16 Oct 14	154.35001 -0.70	156.00	152.55	155.20	2,600
15 Oct 14	155.05000 -2.60	155.05	155.05	155.05	124
14 Oct 14	157.64999 -6.80	160.00	157.65	160.00	276
13 Oct 14	164.45000 +0.29	164.45	164.45	164.45	8
10 Oct 14	164.15700 -2.84	164.66	162.66	163.10	2,444
09 Oct 14	167.00000 +3.90	167.00	166.20	166.20	152
08 Oct 14	163.10001 -2.20	165.00	161.60	165.00	1,100
07 Oct 14	165.30000 -5.40	168.15	165.30	168.15	572
06 Oct 14	170.70000 +3.70	170.70	170.70	170.70	40
02 Oct 14	167.00000 -4.00	167.00	167.00	167.00	20
01 Oct 14	171.00000 +1.65	171.00	171.00	171.00	200
30 Sep 14	169.35001 +2.05	169.35	167.95	167.95	240
29 Sep 14	167.30000 +0.63	167.30	167.30	167.30	44
26 Sep 14	166.66701 +3.32	166.72	164.95	164.95	120
25 Sep 14	163.35001 -3.65	166.60	163.35	166.60	60
24 Sep 14	167.00000 +1.26	167.00	166.80	166.80	76
23 Sep 14	165.74400 -1.06	166.79	165.24	166.04	468
22 Sep 14	166.80000 +2.00	166.80	166.80	166.80	648
19 Sep 14	164.80000 -3.40	169.50	164.80	169.50	1,040
17 Sep 14	168.20000 +0.80	168.20	167.20	167.20	212
16 Sep 14	167.39999 +0.15	167.40	165.37	166.00	388
15 Sep 14	167.25000 +0.30	167.25	165.50	165.50	4,192
12 Sep 14	166.95000 +0.95	168.90	166.95	168.90	32
11 Sep 14	166.00000 +0.00	166.00	166.00	166.00	40
10 Sep 14	166.00000 -2.00	166.00	166.00	166.00	532
09 Sep 14	168.00000 +3.70	168.00	168.00	168.00	552
08 Sep 14	164.30000 +1.25	167.95	164.30	167.95	1,000
05 Sep 14	163.05000 -2.13	163.05	163.05	163.05	68
04 Sep 14	165.17500 -1.02	165.91	162.00	163.08	1,632
03 Sep 14	166.20000 +5.60	166.20	160.80	161.00	580
02 Sep 14	160.60001 +1.10	160.60	160.60	160.60	320
01 Sep 14	159.50000 -2.46	159.50	159.50	159.50	132
29 Aug 14	161.96201 -1.46	162.68	161.96	162.46	560
28 Aug 14	163.42300 -0.58	164.00	162.30	164.00	400
27 Aug 14	164.00000 -1.13	164.00	164.00	164.00	400
26 Aug 14	165.12900 +1.46	165.13	163.23	163.23	524
25 Aug 14	163.66701 +1.17	164.34	163.00	163.39	456
22 Aug 14	162.50000 -2.95	164.85	162.50	164.85	16
21 Aug 14	165.45000 +3.28	165.45	161.00	161.00	800
20 Aug 14	162.16701 +2.67	162.24	161.21	161.21	400
19 Aug 14	159.50000 +1.95	163.60	159.50	160.00	980
18 Aug 14	157.55000 -0.90	159.40	157.55	159.40	136
15 Aug 14	158.45000 -0.05	158.45	158.45	158.45	60
14 Aug 14	158.50000 +0.33	159.95	158.50	159.95	288
13 Aug 14	158.16701 -0.83	158.26	156.45	156.45	400
12 Aug 14	159.00000 +0.00	159.00	157.95	157.95	888
11 Aug 14	159.00000 +3.48	159.00	154.40	154.70	976
08 Aug 14	155.51601 +0.32	156.25	155.10	155.99	1,088
06 Aug 14	155.20000 -4.70	155.20	155.20	155.20	100
05 Aug 14	159.89999 +1.81	159.90	159.90	159.90	260
04 Aug 14	158.08701 +5.09	158.59	157.39	157.39	544
01 Aug 14	153.00000 -3.65	155.20	151.50	155.20	1,552
31 Jul 14	156.64999 -3.19	157.00	156.65	157.00	164
30 Jul 14	159.84200 -2.16	160.31	158.81	158.88	600
29 Jul 14	162.00000 +2.90	162.00	162.00	162.00	8
28 Jul 14	159.10001 +2.60	161.00	157.45	161.00	812
25 Jul 14	156.50000 -9.50	162.70	156.50	161.00	2,268
24 Jul 14	166.00000 +3.95	166.00	166.00	166.00	128
23 Jul 14	162.05000 -2.26	162.05	162.05	162.05	100
22 Jul 14	164.31300 +0.81	164.66	161.70	162.51	236
21 Jul 14	163.50000 +0.24	163.50	163.50	163.50	100
18 Jul 14	163.25700 +1.16	164.04	160.50	160.74	3,020
17 Jul 14	162.10001 -5.30	165.50	162.10	165.50	104
16 Jul 14	167.39999 +3.40	167.40	165.00	165.00	148
15 Jul 14	164.00000 +0.60	164.00	164.00	164.00	80
14 Jul 14	163.39999 +6.95	163.40	161.35	161.35	16
11 Jul 14	156.45000 -0.40	156.45	156.45	156.45	168
10 Jul 14	156.85001 -0.05	158.15	156.85	158.15	224
09 Jul 14	156.89999 +0.40	156.90	156.90	156.90	100
08 Jul 14	156.50000 -3.50	156.50	156.50	156.50	80
07 Jul 14	160.00000 -0.20	160.00	160.00	160.00	20
04 Jul 14	160.20000 +2.70	160.20	160.20	160.20	120
03 Jul 14	157.50000 -0.30	157.50	156.25	156.25	460
02 Jul 14	157.80000 +2.30	157.80	155.55	155.55	328
01 Jul 14	155.50000 -0.15	155.50	155.50	155.50	64
30 Jun 14	155.64999 +3.60	155.65	155.65	155.65	20
27 Jun 14	152.05000 -3.30	152.05	152.05	152.05	600
26 Jun 14	155.35001 -0.30	155.35	155.35	155.35	60
25 Jun 14	155.64999 +1.85	155.65	151.35	151.35	284
24 Jun 14	153.80000 -3.45	153.90	151.30	153.90	1,000
23 Jun 14	157.25000 -0.90	157.25	152.55	155.00	1,440
20 Jun 14	158.14999 +1.50	158.15	158.15	158.15	76
19 Jun 14	156.64999 +1.65	156.65	152.65	154.10	420
18 Jun 14	155.00000 -0.40	156.65	155.00	155.90	1,568
17 Jun 14	155.39999 +1.25	155.40	154.10	154.10	64
16 Jun 14	154.14999 -1.85	154.30	154.15	154.30	1,160
13 Jun 14	156.00000 -0.32	156.00	156.00	156.00	400
12 Jun 14	156.32300 +0.32	156.75	156.32	156.75	240
11 Jun 14	156.00000 -1.60	157.90	155.20	155.20	1,140
10 Jun 14	157.60001 +0.00	157.60	155.25	155.25	768
09 Jun 14	157.60001 +0.70	157.60	157.60	157.60	48
06 Jun 14	156.89999 +0.30	156.90	156.90	156.90	120
05 Jun 14	156.60001 +2.60	157.55	154.00	154.00	340
04 Jun 14	154.00000 -4.45	154.00	154.00	154.00	20
03 Jun 14	158.45000 +1.45	158.45	158.45	158.45	40
02 Jun 14	157.00000 -2.65	158.00	157.00	158.00	352
30 May 14	159.64999 +2.41	159.65	159.65	159.65	36
29 May 14	157.24300 -1.51	157.54	156.50	156.82	160
28 May 14	158.75000 +1.25	158.75	155.10	155.10	4,288
27 May 14	157.50000 +1.50	157.50	154.35	154.35	548
26 May 14	156.00000 +0.72	156.00	156.00	156.00	264
23 May 14	155.28101 +1.56	155.28	153.01	153.05	332
22 May 14	153.72301 +0.05	153.72	152.97	153.35	18,340
21 May 14	153.67799 +1.18	153.68	151.32	151.32	920
20 May 14	152.50000 -0.90	155.25	152.50	155.25	1,320
19 May 14	153.39900 +0.90	153.43	152.57	152.66	928
16 May 14	152.50000 +1.84	152.50	152.50	152.50	40
15 May 14	150.66000 -2.04	154.50	150.66	152.24	796
14 May 14	152.70000 -4.35	156.75	152.70	156.75	64
13 May 14	157.05000 +1.85	157.05	157.05	157.05	40
12 May 14	155.20000 +4.80	155.20	155.20	155.20	260
09 May 14	150.39999 -2.09	150.40	150.40	150.40	60
08 May 14	152.48801 +3.67	152.83	149.65	149.65	844
07 May 14	148.82201 +0.70	149.77	147.13	147.13	360
06 May 14	148.12700 +0.93	148.85	148.00	148.85	68
05 May 14	147.20000 -2.20	147.25	144.10	147.00	3,896
02 May 14	149.39999 +3.35	149.40	146.60	146.60	1,572
30 Apr 14	146.05200 -1.90	147.22	145.72	147.22	376
29 Apr 14	147.95000 +4.10	147.95	146.00	146.00	2,900
28 Apr 14	143.85001 -1.35	146.55	143.00	143.00	5,516
25 Apr 14	145.20000 -7.75	146.00	145.00	146.00	1,656
24 Apr 14	152.95000 +3.30	152.95	151.00	151.00	120
23 Apr 14	149.64999 -1.25	150.05	149.65	150.05	120
22 Apr 14	150.89999 -1.10	150.90	150.00	150.00	800
17 Apr 14	152.00000 +2.50	152.00	151.10	151.10	160
16 Apr 14	149.50000 +4.35	149.50	148.00	148.70	336
15 Apr 14	145.14999 +1.95	148.80	143.80	147.85	936
14 Apr 14	143.20000 +0.20	145.00	140.65	142.50	1,840
11 Apr 14	143.00000 -4.40	146.45	143.00	143.20	784
10 Apr 14	147.39999 -0.45	150.90	147.40	149.00	796
09 Apr 14	147.85001 -0.45	147.85	147.85	147.85	120
08 Apr 14	148.30000 +1.60	150.05	148.30	150.05	4,084
07 Apr 14	146.70000 -5.43	151.55	146.70	149.15	1,100
04 Apr 14	152.13499 -3.68	158.20	151.96	156.47	5,816
03 Apr 14	155.81799 +0.56	157.50	155.62	155.62	436
02 Apr 14	155.26100 -0.57	156.91	155.13	155.13	980
01 Apr 14	155.82700 -0.32	157.51	155.83	156.30	1,776
31 Mar 14	156.14500 +3.01	156.15	153.74	154.60	792
28 Mar 14	153.13901 -3.26	157.00	153.14	156.00	2,272
27 Mar 14	156.40100 -0.89	156.88	154.00	155.50	8,572
26 Mar 14	157.28900 -1.81	159.03	157.29	157.77	940
25 Mar 14	159.09599 -0.36	161.05	159.10	159.10	928
24 Mar 14	159.45700 -3.02	163.48	158.88	163.00	1,172
21 Mar 14	162.47501 +1.34	167.94	159.86	160.47	1,004
20 Mar 14	161.13699 -1.33	162.20	161.14	161.46	476
19 Mar 14	162.46700 +0.02	163.21	162.19	162.19	540
18 Mar 14	162.44400 +2.52	162.44	160.18	160.25	260
17 Mar 14	159.92101 +0.76	161.00	158.00	158.45	4,880
14 Mar 14	159.16600 -0.73	159.50	157.30	158.00	6,108
13 Mar 14	159.89700 -2.82	162.55	159.90	161.82	732
12 Mar 14	162.71300 -1.07	163.62	161.50	163.62	2,908
11 Mar 14	163.77901 +1.22	164.27	162.23	162.23	956
10 Mar 14	162.55499 +0.39	162.89	160.50	162.89	1,300
07 Mar 14	162.16100 +0.17	162.49	161.01	161.09	568
06 Mar 14	161.98700 -0.49	162.64	161.82	161.89	448
05 Mar 14	162.47400 -1.38	164.58	162.47	163.84	12
04 Mar 14	163.85699 +3.36	163.86	160.30	161.45	1,260
03 Mar 14	160.49800 -3.98	163.30	159.36	163.30	6,920
28 Feb 14	164.47301 -0.70	165.31	163.98	164.56	460
27 Feb 14	165.17000 -0.39	166.50	164.51	164.51	1,312
26 Feb 14	165.55600 -0.29	166.59	164.86	165.69	832
25 Feb 14	165.85001 +0.42	165.88	163.99	164.21	940
24 Feb 14	165.43401 +2.74	165.43	162.50	163.40	1,640
21 Feb 14	162.69000 -0.31	163.24	162.50	162.50	200
20 Feb 14	163.00200 -0.89	164.50	162.52	162.52	1,764
19 Feb 14	163.89600 -0.27	165.28	163.90	163.94	1,508
18 Feb 14	164.16901 -2.63	166.49	164.17	166.49	1,100
17 Feb 14	166.80000 +2.17	169.50	164.50	165.35	6,608
14 Feb 14	164.63000 +0.78	164.86	163.25	164.07	1,340
13 Feb 14	163.84900 -0.78	165.54	162.62	165.04	1,780
12 Feb 14	164.62500 +1.64	165.64	162.70	163.44	1,748
11 Feb 14	162.98500 +1.43	162.99	161.16	161.16	984
10 Feb 14	161.55600 -0.88	163.24	161.53	163.24	1,368
07 Feb 14	162.43600 +2.24	163.86	160.10	162.30	5,764
06 Feb 14	160.19600 +0.42	160.70	158.86	159.18	1,236
05 Feb 14	159.77299 +0.25	159.77	158.00	158.49	340
04 Feb 14	159.51801 +1.40	159.52	157.18	157.48	2,212
03 Feb 14	158.11600 -2.08	161.01	156.80	160.10	3,668
31 Jan 14	160.19200 -3.22	163.60	158.00	163.60	4,112
30 Jan 14	163.41000 +3.76	166.00	158.50	159.00	3,316
29 Jan 14	159.64500 -1.76	164.10	159.65	162.25	1,004
28 Jan 14	161.40601 +2.77	162.44	157.64	159.00	5,600
27 Jan 14	158.63200 -5.01	162.70	157.43	160.80	4,844
24 Jan 14	163.63800 -2.84	167.30	163.57	167.30	6,584
23 Jan 14	166.48000 -4.92	171.59	166.48	171.59	3,180
22 Jan 14	171.39799 +0.45	172.09	170.77	170.77	2,036
21 Jan 14	170.94400 -1.26	176.00	170.47	172.20	12,856
20 Jan 14	172.20000 +3.08	172.20	171.02	172.00	2,800
17 Jan 14	169.11501 +5.93	169.12	162.56	162.56	4,428
16 Jan 14	163.18401 -1.31	165.18	163.01	164.99	1,424
15 Jan 14	164.49899 +1.94	165.19	162.94	162.94	2,060
14 Jan 14	162.55901 +0.36	162.56	159.56	160.67	1,596
13 Jan 14	162.19800 +1.18	164.00	161.00	161.46	3,992
10 Jan 14	161.01801 -2.71	165.20	161.02	163.51	3,048
09 Jan 14	163.72800 +0.32	165.00	163.05	163.13	1,040
08 Jan 14	163.41000 +0.79	163.89	162.00	163.05	1,960
07 Jan 14	162.62500 +1.17	163.00	160.89	161.04	1,152
06 Jan 14	161.45599 -0.49	163.10	161.34	162.42	1,428
03 Jan 14	161.94299 -0.05	163.50	161.57	161.57	1,728
02 Jan 14	161.99400 +3.05	163.80	161.15	162.38	4,532
30 Dec 13	158.94299 -0.94	160.90	158.00	160.40	5,108
27 Dec 13	159.88000 +1.09	160.80	159.40	159.65	7,696
23 Dec 13	158.79401 +0.72	159.30	157.54	158.33	3,252
20 Dec 13	158.07800 -0.66	160.00	158.08	158.15	2,640
19 Dec 13	158.73399 +4.73	159.20	156.88	158.50	5,716
18 Dec 13	154.00400 -0.41	156.50	153.37	154.53	4,188
17 Dec 13	154.41299 +2.98	154.41	150.40	150.54	2,696
16 Dec 13	151.43201 +0.51	152.89	150.45	151.20	3,908
13 Dec 13	150.92300 +3.11	150.92	146.80	147.65	3,148
12 Dec 13	147.81700 -1.26	149.67	147.42	149.67	3,352
11 Dec 13	149.07201 +3.45	149.07	144.00	145.00	8,556
10 Dec 13	145.62000 -1.05	147.15	145.62	146.34	980
09 Dec 13	146.67000 -0.52	147.80	146.67	147.04	1,212
06 Dec 13	147.18900 -0.62	148.60	146.80	147.39	2,284
05 Dec 13	147.81300 -0.76	148.52	147.81	148.49	220
04 Dec 13	148.57001 +0.10	149.13	147.50	148.32	4,248
03 Dec 13	148.46800 -3.29	150.00	147.11	150.00	4,568
02 Dec 13	151.76100 +1.82	151.98	149.15	150.04	1,560
29 Nov 13	149.93800 -1.03	152.30	149.94	152.30	880
28 Nov 13	150.96500 +1.03	150.96	149.75	150.03	532
27 Nov 13	149.93800 +0.65	150.86	149.06	149.52	1,740
26 Nov 13	149.28500 -0.26	149.68	148.97	148.97	160
25 Nov 13	149.54500 +1.19	150.50	149.00	149.01	432
22 Nov 13	148.35800 -1.19	149.84	147.75	149.24	2,296
21 Nov 13	149.54401 +0.78	149.54	146.95	147.23	1,200
20 Nov 13	148.76900 +3.22	148.83	145.20	145.50	9,048
19 Nov 13	145.55299 -2.39	148.60	145.55	148.50	1,608
18 Nov 13	147.94299 -2.05	149.73	147.85	149.00	8,316
15 Nov 13	149.99300 +1.41	149.99	148.00	148.11	576
14 Nov 13	148.58501 +1.22	148.66	148.05	148.05	180
13 Nov 13	147.36600 +0.27	147.88	146.54	147.28	2,548
12 Nov 13	147.09100 -1.62	149.30	147.09	148.16	4,048
11 Nov 13	148.71001 +2.18	148.78	147.62	148.75	40
07 Nov 13	146.53101 +0.39	149.90	146.53	147.00	3,012
06 Nov 13	146.14400 -0.29	147.66	145.98	145.98	432
05 Nov 13	146.43201 +0.62	146.60	144.99	146.60	1,284
04 Nov 13	145.80800 -1.57	147.88	145.81	146.50	1,240
01 Nov 13	147.37601 +2.08	148.71	144.58	145.67	836
31 Oct 13	145.30000 -2.26	146.36	142.81	144.00	2,988
30 Oct 13	147.56500 -0.70	150.32	147.57	148.14	1,052
29 Oct 13	148.26199 +0.96	149.15	146.50	146.85	1,236
28 Oct 13	147.30000 +1.36	148.00	146.19	147.74	1,300
25 Oct 13	145.93800 -0.69	147.89	145.94	146.36	620
24 Oct 13	146.62801 +2.18	147.01	143.30	143.55	984
23 Oct 13	144.44400 -0.41	146.20	143.11	144.73	1,336
22 Oct 13	144.85201 -1.30	146.96	144.73	145.00	348
21 Oct 13	146.14999 -0.20	147.90	145.47	146.49	1,400
18 Oct 13	146.35001 +2.35	146.35	144.25	144.66	1,476
17 Oct 13	144.00101 -0.22	145.96	141.75	145.96	952
16 Oct 13	144.22501 +1.88	144.85	140.00	141.07	2,044
15 Oct 13	142.35001 +0.45	143.22	141.90	142.10	1,432
14 Oct 13	141.89999 +0.47	142.01	139.55	141.00	1,344
11 Oct 13	141.42700 +2.63	141.53	138.50	140.27	5,480
10 Oct 13	138.80000 +2.95	139.61	135.71	135.78	2,860
09 Oct 13	135.85001 +0.90	135.85	134.20	134.30	528
08 Oct 13	134.95000 -2.80	136.83	134.81	136.83	2,616
07 Oct 13	137.74899 -2.75	139.94	137.35	139.94	1,824
04 Oct 13	140.50000 +1.89	140.50	137.80	137.99	476
03 Oct 13	138.60699 -2.49	141.45	138.61	140.57	452
02 Oct 13	141.09200 -1.56	142.42	140.78	142.42	2,304
01 Oct 13	142.64999 +1.60	142.65	139.96	141.00	4,924
30 Sep 13	141.05000 -1.36	142.65	140.40	142.65	724
27 Sep 13	142.41400 -0.94	144.05	141.77	142.94	1,344
26 Sep 13	143.35001 +2.27	143.40	141.22	141.22	512
25 Sep 13	141.08000 -2.62	144.00	140.86	144.00	1,284
24 Sep 13	143.70000 -2.31	145.05	143.48	144.87	1,120
23 Sep 13	146.00900 +1.93	147.68	145.50	147.52	1,732
20 Sep 13	144.08099 +0.48	144.36	142.40	143.40	6,724
19 Sep 13	143.60001 +0.94	144.82	142.60	143.60	5,360
18 Sep 13	142.66000 -0.19	143.50	142.66	142.94	616
17 Sep 13	142.84700 +0.86	142.85	140.70	141.46	1,220
16 Sep 13	141.98500 +0.54	143.47	141.56	141.56	208
13 Sep 13	141.45000 +1.61	141.45	138.92	139.02	1,848
12 Sep 13	139.83600 +0.26	140.85	139.30	140.80	3,520
11 Sep 13	139.57300 +1.28	140.99	138.15	139.92	4,780
10 Sep 13	138.29500 +4.32	138.85	134.11	134.11	1,684
09 Sep 13	133.97400 -0.34	135.09	133.01	133.01	1,452
06 Sep 13	134.31500 +0.29	135.00	132.90	133.84	1,000
05 Sep 13	134.02699 +0.63	134.03	132.79	133.36	532
04 Sep 13	133.39999 +0.41	136.00	132.99	134.07	240
03 Sep 13	132.98801 -0.41	135.05	132.99	133.58	1,320
02 Sep 13	133.39999 +1.90	133.88	131.58	133.25	544
30 Aug 13	131.49899 -0.40	132.85	131.50	131.95	32
29 Aug 13	131.89400 +1.08	133.40	131.21	131.21	3,952
28 Aug 13	130.81599 +1.37	130.88	129.00	129.79	1,104
27 Aug 13	129.44400 -2.62	131.47	128.50	131.47	3,928
26 Aug 13	132.06400 -1.09	134.60	132.06	134.42	2,720
23 Aug 13	133.15800 +0.41	134.99	133.13	133.67	1,492
22 Aug 13	132.75000 +2.57	134.00	132.75	133.29	1,112
21 Aug 13	130.18300 +1.28	130.20	128.70	128.70	1,980
20 Aug 13	128.90401 -2.50	130.67	128.90	130.67	1,844
19 Aug 13	131.39999 +1.37	132.69	128.99	129.91	5,624
16 Aug 13	130.03000 -0.32	131.69	128.60	130.22	5,284
15 Aug 13	130.35001 -4.55	134.93	130.35	133.79	1,800
14 Aug 13	134.89999 -0.35	135.10	134.59	134.59	408
13 Aug 13	135.24500 +1.08	136.84	134.54	134.63	3,260
12 Aug 13	134.16600 -0.48	135.34	134.00	134.70	5,200
09 Aug 13	134.64999 -0.50	135.95	134.04	134.60	1,512
08 Aug 13	135.14999 -0.05	136.80	134.36	135.52	2,684
07 Aug 13	135.20100 -2.40	138.05	135.10	138.05	408
06 Aug 13	137.60001 -1.30	140.00	136.20	139.83	5,152
05 Aug 13	138.89999 +0.72	139.68	137.80	139.17	5,604
02 Aug 13	138.17500 +5.41	138.50	134.00	134.00	9,340
01 Aug 13	132.76900 -3.42	137.88	131.57	133.93	6,812
31 Jul 13	136.18700 -7.82	146.87	129.00	145.03	25,472
30 Jul 13	144.01100 -1.18	145.31	144.01	144.32	280
29 Jul 13	145.19000 +0.13	147.60	144.50	145.50	2,944
26 Jul 13	145.05701 -2.24	147.30	144.93	146.09	2,352
25 Jul 13	147.30099 +6.15	147.90	141.30	144.50	3,236
24 Jul 13	141.14999 -1.94	143.70	141.15	142.36	4,516
23 Jul 13	143.08900 -0.71	145.63	142.38	145.63	900
22 Jul 13	143.80000 -0.36	146.10	143.07	144.99	2,176
19 Jul 13	144.16200 -0.67	147.00	144.16	146.06	1,732
18 Jul 13	144.82899 +1.23	146.20	144.24	144.40	1,192
17 Jul 13	143.60001 -0.04	143.89	142.50	143.00	2,084
16 Jul 13	143.64301 -2.06	146.30	143.64	146.30	4,756
15 Jul 13	145.70399 +0.81	148.19	145.29	146.39	3,540
12 Jul 13	144.89799 +0.68	146.30	144.70	145.79	2,500
11 Jul 13	144.21300 -0.57	145.38	142.30	143.50	2,512
10 Jul 13	144.77800 -1.67	147.19	144.78	145.85	1,748
09 Jul 13	146.45000 -0.07	148.50	145.50	145.50	2,332
08 Jul 13	146.52100 -1.04	151.00	146.52	149.42	4,604
05 Jul 13	147.56599 +1.07	147.57	144.54	144.54	1,972
04 Jul 13	146.50000 +3.07	146.50	143.38	143.38	1,260
03 Jul 13	143.42799 +1.59	144.31	141.95	142.35	1,188
02 Jul 13	141.83701 -0.30	143.74	141.25	141.25	392
01 Jul 13	142.13400 +1.27	143.50	139.77	140.82	2,008
28 Jun 13	140.86501 -0.49	142.50	140.35	141.46	1,848
27 Jun 13	141.35899 +1.24	141.36	139.68	139.68	864
26 Jun 13	140.12000 +2.46	140.49	137.40	137.52	2,096
25 Jun 13	137.66499 +2.56	137.89	135.12	135.50	1,332
24 Jun 13	135.10001 -2.13	137.03	134.10	136.37	4,676
21 Jun 13	137.22701 +0.98	138.07	134.05	134.80	588
20 Jun 13	136.25000 -0.20	137.65	136.25	137.16	1,428
19 Jun 13	136.45000 -0.36	139.07	136.15	137.82	1,788
18 Jun 13	136.80800 +0.09	137.59	135.95	135.95	296
17 Jun 13	136.71400 +1.69	137.00	136.10	136.10	1,920
14 Jun 13	135.02600 -0.12	138.16	135.03	135.94	1,152
13 Jun 13	135.14999 +1.05	135.40	130.80	133.27	4,788
12 Jun 13	134.09900 -1.67	136.50	134.10	134.48	944
11 Jun 13	135.76601 -1.83	137.45	135.77	136.79	504
10 Jun 13	137.60001 +1.78	138.00	135.71	136.73	1,864
07 Jun 13	135.81599 +1.92	136.66	134.29	134.65	708
06 Jun 13	133.89500 -1.15	135.45	132.96	134.64	4,224
05 Jun 13	135.05000 -2.51	138.47	134.84	138.47	3,148
04 Jun 13	137.55800 +1.11	138.99	137.50	137.63	2,336
03 Jun 13	136.45000 -2.42	137.45	135.76	136.62	1,420
31 May 13	138.87000 +0.17	139.24	138.29	138.59	556
30 May 13	138.70000 +0.41	139.06	136.35	137.09	432
29 May 13	138.28900 -1.96	139.79	137.98	139.79	2,240
28 May 13	140.25000 +0.65	141.70	139.45	141.50	1,264
27 May 13	139.60001 -0.44	140.68	139.34	140.31	516
24 May 13	140.03999 +2.74	140.04	137.21	138.56	1,620
23 May 13	137.30000 -3.95	140.10	135.53	140.10	9,784
22 May 13	141.25000 +0.55	141.70	140.38	140.38	2,652
21 May 13	140.70000 +0.11	141.77	140.12	140.64	1,332
20 May 13	140.59100 -1.76	144.20	140.59	144.20	1,280
17 May 13	142.34900 +2.56	142.35	139.02	140.57	4,452
16 May 13	139.78999 -0.21	142.69	138.99	142.13	6,700
15 May 13	139.99600 +0.25	140.55	138.80	138.80	136
14 May 13	139.75000 +2.30	140.00	137.30	137.39	2,748
13 May 13	137.45000 -0.04	138.79	137.15	138.50	3,872
10 May 13	137.49001 +0.79	138.00	136.59	137.80	1,964
09 May 13	136.70000 +1.52	137.31	136.00	136.00	900
08 May 13	135.18201 -1.67	138.83	134.75	137.96	3,404
07 May 13	136.85001 +0.05	137.20	135.77	136.80	2,500
06 May 13	136.80000 -0.03	138.44	136.15	138.00	5,736
03 May 13	136.83400 +3.18	136.85	132.50	133.93	3,264
02 May 13	133.64999 +5.40	137.01	128.20	128.69	2,120
30 Apr 13	128.25000 +0.30	129.90	127.96	127.96	4,460
29 Apr 13	127.95000 -0.60	128.94	127.50	128.94	2,324
26 Apr 13	128.54601 -0.85	130.20	128.55	129.42	1,236
25 Apr 13	129.39999 +1.40	130.75	127.91	127.91	1,040
24 Apr 13	128.00000 +1.35	128.74	126.82	127.16	732
23 Apr 13	126.65000 +1.95	126.65	124.99	125.14	664
22 Apr 13	124.70000 -0.25	126.26	124.70	125.24	644
19 Apr 13	124.95000 +1.30	124.95	123.15	123.32	648
18 Apr 13	123.65000 -1.15	124.79	123.64	124.12	968
17 Apr 13	124.80000 +0.55	126.30	124.20	124.81	3,720
16 Apr 13	124.25000 +0.30	124.25	122.55	123.12	3,568
15 Apr 13	123.95000 -2.50	126.65	123.54	126.65	3,388
12 Apr 13	126.45000 -1.40	127.80	126.00	127.72	916
11 Apr 13	127.84500 +0.90	128.12	126.71	127.51	1,620
10 Apr 13	126.95000 +1.24	126.95	125.42	125.76	504
09 Apr 13	125.71000 -1.39	128.32	124.79	128.32	1,928
08 Apr 13	127.09900 +1.35	128.29	126.35	126.70	1,280
05 Apr 13	125.75000 -1.95	129.61	125.65	129.61	2,156
04 Apr 13	127.70000 -0.60	129.70	127.70	128.08	2,032
03 Apr 13	128.30000 -2.35	132.17	128.30	130.99	2,468
02 Apr 13	130.64999 -1.65	131.39	129.99	130.80	4,660
28 Mar 13	132.29500 +0.70	132.99	130.65	131.47	6,120
27 Mar 13	131.59900 +2.05	132.29	129.32	130.20	3,264
26 Mar 13	129.55000 +2.85	130.00	127.17	127.34	4,676
25 Mar 13	126.70000 +4.17	127.35	122.69	123.55	3,120
22 Mar 13	122.52700 -0.57	122.99	121.75	122.97	664
21 Mar 13	123.10000 +0.50	124.00	122.90	123.89	4,104
20 Mar 13	122.60000 +1.15	122.60	120.76	120.83	872
19 Mar 13	121.45000 -0.50	122.59	121.45	121.81	372
18 Mar 13	121.95000 +0.50	122.50	120.01	122.50	2,368
15 Mar 13	121.45000 -1.40	123.75	121.45	123.15	1,688
14 Mar 13	122.85000 +0.26	124.17	122.48	123.74	1,204
13 Mar 13	122.59000 +0.44	123.74	122.34	122.34	2,304
12 Mar 13	122.15000 -0.90	124.66	121.79	123.61	2,660
11 Mar 13	123.04900 -0.10	125.19	123.05	124.22	4,276
08 Mar 13	123.15000 +1.60	123.89	122.46	122.46	784
07 Mar 13	121.55000 -1.63	123.74	121.55	123.74	1,096
06 Mar 13	123.18300 +0.43	124.44	122.54	123.46	1,956
05 Mar 13	122.75100 +1.46	123.60	121.80	123.05	1,216
04 Mar 13	121.28900 +0.22	122.59	121.29	122.35	2,196
01 Mar 13	121.07200 -0.33	121.40	120.89	121.21	1,028
28 Feb 13	121.40000 +0.40	122.49	121.10	121.47	2,820
27 Feb 13	121.00000 +1.00	121.59	119.95	120.42	1,020
26 Feb 13	120.00000 -0.10	120.40	118.56	119.36	5,784
25 Feb 13	120.10000 +0.35	121.80	119.66	120.13	2,640
22 Feb 13	119.75000 +0.60	120.33	118.99	118.99	1,012
21 Feb 13	119.15000 +2.55	119.64	117.00	117.89	2,436
20 Feb 13	116.60000 -0.30	118.19	116.60	117.18	1,044
19 Feb 13	116.90000 -1.57	118.70	116.90	118.10	1,740
18 Feb 13	118.47500 +0.61	118.75	117.13	118.11	2,412
15 Feb 13	117.86000 +1.36	117.86	115.92	116.40	616
14 Feb 13	116.50000 +1.52	117.29	115.35	116.09	668
13 Feb 13	114.97900 -1.52	117.32	114.98	117.32	1,688
12 Feb 13	116.50000 +0.63	117.70	116.50	116.58	2,144
11 Feb 13	115.86900 -1.93	118.85	115.87	118.57	2,120
08 Feb 13	117.80000 +0.30	118.09	117.03	117.03	808
07 Feb 13	117.50000 -0.20	119.09	116.85	118.30	3,864
06 Feb 13	117.70000 +1.35	118.54	117.41	117.41	664
05 Feb 13	116.35000 +0.65	117.24	116.10	116.10	760
04 Feb 13	115.70000 +0.38	117.03	115.70	117.03	2,204
01 Feb 13	115.31700 -0.58	116.80	115.32	115.68	1,972
31 Jan 13	115.90000 +0.99	117.06	113.90	115.01	3,932
30 Jan 13	114.91500 -1.03	116.70	114.31	115.92	3,196
29 Jan 13	115.94000 -0.26	117.25	114.79	116.13	3,252
28 Jan 13	116.20000 -2.00	119.96	116.00	119.96	3,816
25 Jan 13	118.20000 -0.70	119.69	118.10	119.00	1,836
24 Jan 13	118.90000 +0.08	119.69	118.90	118.98	1,156
23 Jan 13	118.81700 -0.60	120.34	118.50	120.34	4,128
22 Jan 13	119.41300 -1.25	120.25	118.63	119.55	5,472
21 Jan 13	120.66100 +3.00	120.66	118.38	118.52	2,780
18 Jan 13	117.66300 -1.39	119.14	117.30	119.00	4,684
17 Jan 13	119.05000 -1.05	121.29	119.05	120.24	3,836
16 Jan 13	120.10000 +0.59	121.39	119.70	121.39	1,580
15 Jan 13	119.50800 -0.24	121.00	119.50	120.16	5,916
14 Jan 13	119.75000 -0.05	121.61	118.96	121.17	6,684
11 Jan 13	119.80000 -0.80	122.37	119.65	120.89	5,888
10 Jan 13	120.60000 -3.29	125.90	120.07	124.62	9,468
09 Jan 13	123.89500 +3.59	124.32	121.56	122.48	5,940
08 Jan 13	120.30000 +0.55	121.54	120.10	121.10	5,696
07 Jan 13	119.75000 +0.20	122.25	119.75	120.00	9,060
04 Jan 13	119.55000 +0.10	120.74	118.68	119.92	3,308
03 Jan 13	119.45000 +2.62	120.72	117.97	117.97	7,500
02 Jan 13	116.83100 +3.17	117.70	113.98	114.84	5,896
28 Dec 12	113.65700 +2.18	113.66	112.43	112.54	2,016
27 Dec 12	111.48100 -2.72	113.95	111.48	112.88	2,836
21 Dec 12	114.20000 -0.10	115.54	113.00	115.54	4,372
20 Dec 12	114.30000 +1.40	114.30	112.25	112.64	1,420
19 Dec 12	112.90100 -1.25	114.48	112.61	114.48	1,524
18 Dec 12	114.15500 +1.46	114.40	112.70	112.70	3,960
17 Dec 12	112.70000 +1.56	113.26	112.00	112.20	1,848
14 Dec 12	111.13600 -1.31	112.78	111.14	112.13	1,100
13 Dec 12	112.44500 -1.54	114.28	112.44	113.54	2,996
12 Dec 12	113.98000 -0.45	115.17	113.75	114.32	1,196
11 Dec 12	114.42700 -0.25	115.89	114.43	114.60	1,720
10 Dec 12	114.67400 -0.32	115.80	114.39	115.78	4,472
07 Dec 12	114.99900 +0.80	116.00	114.38	115.24	4,176
06 Dec 12	114.20000 +1.55	114.85	113.11	113.20	3,888
04 Dec 12	112.65000 -1.00	114.44	112.65	114.44	1,788
03 Dec 12	113.65000 -1.10	116.00	113.65	116.00	3,584
30 Nov 12	114.75000 +0.33	114.95	113.57	114.67	1,040
29 Nov 12	114.42100 +1.17	114.54	113.45	114.42	3,680
28 Nov 12	113.25000 -0.35	114.30	113.25	113.39	1,748
27 Nov 12	113.60000 +0.25	114.47	113.09	114.00	1,012
26 Nov 12	113.35000 -0.35	115.07	113.35	114.99	1,700
23 Nov 12	113.70100 -1.51	115.07	111.59	114.60	6,908
22 Nov 12	115.21100 +1.41	116.09	113.91	114.83	1,288
21 Nov 12	113.80000 +0.15	115.41	113.80	115.41	1,864
20 Nov 12	113.65000 +0.80	115.14	113.45	113.65	352
19 Nov 12	112.85000 +1.15	113.58	111.53	112.10	2,656
16 Nov 12	111.70000 +2.63	111.70	109.21	110.41	1,108
15 Nov 12	109.07300 -1.38	110.47	108.51	109.35	2,240
14 Nov 12	110.45000 -2.35	112.68	110.45	112.68	340
13 Nov 12	112.80000 +0.25	114.01	112.40	112.70	1,828
12 Nov 12	112.55000 +1.00	113.00	112.06	113.00	1,820
09 Nov 12	111.55000 +0.15	112.75	110.86	111.07	3,376
08 Nov 12	111.40100 -0.10	113.51	111.40	111.55	1,968
07 Nov 12	111.50000 -0.89	112.51	111.42	112.51	720
06 Nov 12	112.39000 +0.69	112.39	110.74	111.51	1,908
05 Nov 12	111.70000 -0.30	112.83	111.53	112.36	6,288
02 Nov 12	112.00000 +1.00	113.79	111.33	111.33	1,136
01 Nov 12	111.00000 +4.99	111.00	108.27	109.33	1,296
30 Oct 12	106.01000 -1.75	107.67	106.01	106.90	1,908
29 Oct 12	107.76400 +1.08	107.76	106.64	107.64	1,580
26 Oct 12	106.68300 +0.98	107.00	105.87	106.27	1,676
25 Oct 12	105.70000 -0.10	105.78	104.74	104.74	100
24 Oct 12	105.80400 +0.75	106.65	105.10	105.89	240
23 Oct 12	105.05000 -0.90	106.98	104.95	106.36	500
22 Oct 12	105.95000 -1.45	107.64	105.95	107.01	1,284
19 Oct 12	107.40000 -0.26	110.26	107.40	108.39	3,700
18 Oct 12	107.65900 -0.29	109.30	107.66	108.54	840
17 Oct 12	107.95000 -0.20	108.79	107.30	108.65	968
16 Oct 12	108.15000 +0.42	108.40	107.20	107.57	780
15 Oct 12	107.73100 +1.06	108.34	106.88	108.34	1,188
12 Oct 12	106.67500 -0.09	108.19	106.68	107.31	860
11 Oct 12	106.76800 -0.04	107.81	106.74	106.74	716
10 Oct 12	106.80700 +0.49	106.92	105.53	106.25	1,356
09 Oct 12	106.32100 -0.27	107.17	106.15	106.55	600
08 Oct 12	106.59000 -0.86	107.90	106.59	107.90	764
05 Oct 12	107.45000 +1.50	108.66	107.00	107.15	3,368
03 Oct 12	105.95000 +0.70	106.10	105.06	106.03	1,880
02 Oct 12	105.25000 -0.65	106.69	105.25	105.71	396
01 Oct 12	105.90000 +1.70	106.49	104.44	104.44	80
28 Sep 12	104.20000 +0.66	104.20	103.30	103.36	80
27 Sep 12	103.54000 +0.04	103.54	102.33	102.51	2,044
26 Sep 12	103.50000 -0.99	104.99	103.50	104.38	60
25 Sep 12	104.49000 +1.34	104.49	103.30	103.44	320
24 Sep 12	103.15000 -1.05	104.72	103.15	104.11	1,240
21 Sep 12	104.20000 +1.10	104.20	103.15	103.32	400
19 Sep 12	103.10000 +1.00	103.10	101.92	101.92	768
18 Sep 12	102.09900 +0.10	103.19	101.60	102.00	2,548
17 Sep 12	102.00000 -0.15	102.00	101.63	101.80	740
14 Sep 12	102.15000 -1.58	103.90	102.15	103.30	140
13 Sep 12	103.73000 +1.34	103.73	102.85	103.00	120
12 Sep 12	102.38800 +1.74	102.80	101.92	101.92	100
10 Sep 12	100.65000 -0.15	101.25	100.65	101.22	2,856
07 Sep 12	100.80000 -1.00	102.26	100.80	102.26	416
06 Sep 12	101.80000 +0.15	101.80	100.64	100.81	468
05 Sep 12	101.65500 -0.50	103.15	101.60	102.33	1,152
04 Sep 12	102.15000 -0.93	102.15	100.96	101.47	2,320
03 Sep 12	103.08000 +2.58	103.08	101.75	101.75	624
31 Aug 12	100.50000 -0.75	101.12	100.50	101.12	1,544
30 Aug 12	101.25000 -0.50	101.82	100.85	101.75	868
29 Aug 12	101.75000 +0.30	101.75	101.05	101.22	640
28 Aug 12	101.45000 -0.50	102.14	101.45	102.02	796
27 Aug 12	101.95000 +1.00	101.95	101.08	101.08	724
24 Aug 12	100.95000 +0.15	101.49	100.55	100.99	2,160
23 Aug 12	100.80000 -1.25	102.00	100.80	102.00	420
22 Aug 12	102.05000 -0.30	102.32	101.57	102.08	944
21 Aug 12	102.35000 -1.08	104.25	102.35	104.25	3,168
20 Aug 12	103.43000 -0.77	104.92	103.43	104.92	440
17 Aug 12	104.20000 +0.22	105.58	104.20	105.58	1,492
16 Aug 12	103.97500 -0.68	105.11	103.97	104.84	1,508
15 Aug 12	104.65000 -0.94	105.35	104.65	105.14	400
14 Aug 12	105.59000 +2.14	105.75	103.56	103.89	2,248
13 Aug 12	103.45000 -1.25	105.74	103.21	104.87	2,856
10 Aug 12	104.69900 +0.45	104.96	104.35	104.35	860
09 Aug 12	104.25000 -2.04	107.00	104.10	106.56	3,716
08 Aug 12	106.29000 +1.54	106.35	104.98	104.98	720
07 Aug 12	104.75000 -0.60	106.63	104.75	106.32	1,372
06 Aug 12	105.35000 -0.65	107.14	105.35	106.37	4,484
03 Aug 12	106.00000 +1.70	106.72	105.05	106.64	1,024
02 Aug 12	104.30000 +0.35	104.30	103.40	103.81	480
01 Aug 12	103.95000 -0.71	104.56	103.37	104.56	380
31 Jul 12	104.65500 -1.85	108.08	104.31	108.00	1,780
30 Jul 12	106.50000 +2.37	107.21	104.79	105.63	1,720
27 Jul 12	104.12600 +1.93	104.13	102.78	102.87	676
26 Jul 12	102.20000 +2.31	102.29	101.25	101.25	520
25 Jul 12	99.88700 -0.85	101.47	99.89	101.42	4,160
24 Jul 12	100.73600 -1.81	103.07	100.74	102.48	740
23 Jul 12	102.55000 +1.25	104.46	102.15	104.46	3,316
20 Jul 12	101.30000 -1.85	102.93	101.30	102.20	480
19 Jul 12	103.15000 -1.20	104.96	103.00	103.85	2,400
18 Jul 12	104.35000 +0.60	106.12	104.21	104.21	1,240
17 Jul 12	103.75000 +1.20	104.29	103.04	103.33	1,380
16 Jul 12	102.55000 +2.05	106.00	102.00	102.00	6,128
12 Jul 12	100.50000 +2.43	100.50	97.34	98.49	260
11 Jul 12	98.07000 -2.33	99.70	97.99	99.49	16,484
10 Jul 12	100.40000 +1.77	102.30	99.91	100.37	2,944
09 Jul 12	98.63100 -3.91	100.62	98.58	100.62	1,760
06 Jul 12	102.54000 +0.14	103.13	101.16	103.13	1,684
05 Jul 12	102.39900 +2.02	102.40	100.31	101.57	1,240
04 Jul 12	100.37500 +0.54	100.88	99.78	100.88	660
03 Jul 12	99.83000 +0.03	101.49	99.83	100.99	3,760
02 Jul 12	99.80000 +3.05	99.80	97.57	97.68	536
29 Jun 12	96.75000 +0.13	98.31	95.82	96.95	1,080
28 Jun 12	96.62000 -2.88	99.45	96.62	98.42	940
27 Jun 12	99.50000 +1.20	99.50	98.26	99.24	3,880
26 Jun 12	98.30000 +1.43	98.32	96.70	96.70	3,000
25 Jun 12	96.87000 +1.31	99.98	96.87	98.90	2,264
22 Jun 12	95.56000 +0.69	96.00	94.81	94.92	3,068
21 Jun 12	94.87000 -1.08	97.45	94.87	96.45	2,056
20 Jun 12	95.95000 +0.70	96.29	95.25	95.47	1,080
19 Jun 12	95.25000 +0.50	95.67	95.07	95.07	320
18 Jun 12	94.75400 +1.77	94.75	92.85	92.85	144
15 Jun 12	92.98500 +0.69	93.70	91.99	91.99	400
14 Jun 12	92.29700 +0.38	92.33	91.11	91.21	500
13 Jun 12	91.91600 -0.61	94.05	91.92	93.57	280
08 Jun 12	92.52200 -0.36	94.14	92.52	93.01	772
07 Jun 12	92.88000 +0.93	93.08	92.27	92.46	400
06 Jun 12	91.94500 +0.36	92.99	90.92	90.92	1,000
05 Jun 12	91.58900 +1.17	91.59	90.94	90.94	800
04 Jun 12	90.42200 +0.14	91.36	89.86	90.59	372
01 Jun 12	90.28300 -2.76	93.26	90.28	92.64	2,664
31 May 12	93.04500 -2.68	95.64	93.04	95.64	860
30 May 12	95.72600 +0.63	96.90	95.02	95.94	1,340
29 May 12	95.09200 -1.17	96.80	95.09	95.59	700
28 May 12	96.26000 -0.12	96.26	94.54	95.20	1,540
25 May 12	96.38200 +0.63	96.38	95.00	95.31	2,072
24 May 12	95.75000 +2.36	95.80	94.00	94.58	3,764
23 May 12	93.38800 +0.92	93.39	92.49	93.30	108
22 May 12	92.47300 +2.74	92.93	90.79	90.79	1,492
21 May 12	89.73600 -0.45	90.27	87.77	88.70	4,076
18 May 12	90.18200 -1.66	90.70	89.96	90.70	648
17 May 12	91.84300 +0.08	92.25	91.67	92.21	1,824
16 May 12	91.76500 +0.26	91.96	90.80	91.68	1,004
15 May 12	91.50500 -0.23	91.66	90.75	90.76	1,708
14 May 12	91.73500 -0.09	92.10	90.30	92.10	1,952
11 May 12	91.82500 +0.91	91.82	90.15	91.41	104
10 May 12	90.91900 -1.08	91.79	90.62	90.62	752
09 May 12	91.99900 +2.80	92.00	90.11	90.94	1,616
08 May 12	89.20300 -0.80	91.01	89.20	90.89	1,532
07 May 12	90.00000 -0.13	90.40	89.36	90.40	312
04 May 12	90.13100 +0.91	90.30	87.40	88.46	3,132
03 May 12	89.22100 -3.51	91.64	88.98	90.99	2,264
02 May 12	92.72800 +0.31	94.50	92.73	94.24	3,740
30 Apr 12	92.42300 -0.96	94.22	92.38	94.22	1,716
27 Apr 12	93.38400 +1.31	94.16	92.64	93.56	1,852
26 Apr 12	92.07600 +0.10	92.84	91.83	92.84	600
25 Apr 12	91.97700 +2.69	92.32	90.16	90.16	160
24 Apr 12	89.29100 +0.49	90.00	88.79	89.70	44
23 Apr 12	88.79800 -2.12	91.78	88.80	91.78	1,348
20 Apr 12	90.91800 -0.61	92.70	90.92	92.11	400
19 Apr 12	91.53000 -2.15	92.93	91.53	92.89	200
18 Apr 12	93.68300 +1.12	93.84	92.64	93.79	2,464
17 Apr 12	92.56000 -0.22	92.80	92.02	92.21	60
16 Apr 12	92.77700 -0.39	95.38	91.49	95.29	3,740
13 Apr 12	93.16400 +3.09	93.16	91.90	91.94	224
12 Apr 12	90.07200 -0.22	90.54	89.26	89.36	460
11 Apr 12	90.28900 +1.26	90.39	89.08	89.81	1,496
10 Apr 12	89.03000 -2.68	92.65	88.98	91.74	1,268
05 Apr 12	91.71300 +1.88	92.27	90.28	90.47	780
04 Apr 12	89.83600 +0.52	91.21	89.84	91.21	1,744
03 Apr 12	89.32000 -0.15	89.32	89.07	89.27	420
02 Apr 12	89.46800 +0.86	89.47	87.84	89.15	364
30 Mar 12	88.61000 +0.10	89.74	88.61	89.12	1,492
29 Mar 12	88.51100 -1.09	90.10	88.51	89.53	140
28 Mar 12	89.60100 -0.58	89.90	89.60	89.90	816
27 Mar 12	90.18400 -0.30	90.50	89.93	89.93	4,152
26 Mar 12	90.48400 +2.08	90.48	89.54	89.63	3,196
23 Mar 12	88.40000 -0.09	89.90	88.40	89.90	40
22 Mar 12	88.48800 -0.11	89.17	87.81	89.17	3,996
21 Mar 12	88.59400 +0.89	88.99	87.29	87.48	3,700
20 Mar 12	87.70900 -1.86	89.47	87.71	89.47	2,540
19 Mar 12	89.57400 +1.22	89.60	88.26	89.60	1,868
16 Mar 12	88.35500 -0.87	89.64	88.36	89.16	820
15 Mar 12	89.22100 -0.56	89.74	88.95	89.22	1,056
14 Mar 12	89.77600 +0.87	90.90	89.50	90.90	4,356
13 Mar 12	88.91000 +0.70	89.78	88.19	88.19	1,160
12 Mar 12	88.21000 -1.17	89.75	88.07	89.11	2,420
09 Mar 12	89.38200 +0.94	89.61	88.77	88.81	2,200
08 Mar 12	88.44200 +0.35	88.68	87.50	87.50	2,600
07 Mar 12	88.09200 +0.89	88.44	87.09	87.09	100
06 Mar 12	87.20300 -0.38	88.49	86.64	87.74	4,292
05 Mar 12	87.58100 -0.38	89.01	87.58	89.01	3,076
02 Mar 12	87.95900 -0.17	88.72	87.86	87.86	1,612
01 Mar 12	88.12700 -0.16	88.13	86.90	86.90	92
29 Feb 12	88.29000 +1.61	89.50	87.51	87.93	2,460
28 Feb 12	86.68300 -0.03	86.91	86.48	86.48	1,412
27 Feb 12	86.71600 -0.29	86.94	86.72	86.94	300
24 Feb 12	87.00900 +0.10	87.01	86.35	86.64	360
23 Feb 12	86.91400 -0.14	87.68	86.91	87.21	2,188
22 Feb 12	87.04900 -0.09	87.05	85.76	85.76	2,908
21 Feb 12	87.13900 +0.14	87.14	86.54	87.01	728
20 Feb 12	86.99900 +0.25	88.00	86.59	86.59	712
17 Feb 12	86.74400 +0.09	87.44	86.74	86.94	1,360
16 Feb 12	86.65400 -1.69	88.68	86.65	88.02	1,440
15 Feb 12	88.34800 +1.58	89.11	87.00	88.30	3,228
14 Feb 12	86.77200 -0.15	86.77	85.33	85.33	232
13 Feb 12	86.92600 +2.40	87.17	85.51	85.51	3,736
10 Feb 12	84.52100 -0.76	85.25	84.03	84.32	1,068
09 Feb 12	85.28100 +3.84	85.77	83.50	83.50	6,072
08 Feb 12	81.44500 +0.93	81.44	80.19	80.19	2,624
07 Feb 12	80.51900 -0.98	82.21	80.18	81.42	1,416
06 Feb 12	81.49600 +0.44	81.50	81.50	81.50	320
03 Feb 12	81.05700 +0.00	81.83	80.30	81.42	420
02 Feb 12	81.06100 +3.64	81.06	77.44	78.60	40
01 Feb 12	77.41600 +0.55	77.90	76.82	77.90	1,024
31 Jan 12	76.86500 +0.64	76.86	75.25	75.25	2,280
30 Jan 12	76.22100 -0.31	76.30	76.22	76.30	28
27 Jan 12	76.53400 -0.44	76.96	76.02	76.36	656
26 Jan 12	76.97800 +0.79	76.98	76.06	76.10	240
23 Jan 12	76.18700 -0.76	78.74	75.62	78.74	1,600
20 Jan 12	76.95100 -2.09	78.40	76.95	78.40	940
19 Jan 12	79.04200 -1.21	81.29	79.04	81.29	2,972
18 Jan 12	80.25000 -0.14	80.76	79.68	79.68	2,908
17 Jan 12	80.39000 +1.11	80.39	79.16	79.22	156
16 Jan 12	79.28000 -0.22	80.19	78.98	80.19	2,380
13 Jan 12	79.50300 +0.43	80.00	78.24	78.24	4,212
12 Jan 12	79.07500 +1.69	79.07	77.37	77.37	2,560
11 Jan 12	77.38200 -0.94	78.47	77.34	77.70	700
10 Jan 12	78.32200 +0.37	79.44	77.53	77.53	2,600
09 Jan 12	77.95000 -1.06	79.80	77.95	79.80	2,340
06 Jan 12	79.01200 +1.36	79.17	79.01	79.17	368
05 Jan 12	77.64800 +0.13	78.90	77.65	77.73	1,520
04 Jan 12	77.51900 -1.08	79.24	77.52	78.37	2,804
03 Jan 12	78.59600 -1.05	80.03	78.46	79.54	5,176
02 Jan 12	79.64800 -0.88	79.65	78.15	78.82	1,988
30 Dec 11	80.52500 +1.89	80.96	79.38	79.38	3,408
29 Dec 11	78.63400 +0.39	78.63	77.54	77.61	360
28 Dec 11	78.24700 +0.35	78.57	77.60	78.28	4,500
27 Dec 11	77.90200 +0.45	79.06	77.90	78.15	720
23 Dec 11	77.45500 +0.72	77.46	76.53	76.53	112
22 Dec 11	76.73900 +0.47	77.65	76.60	76.78	716
21 Dec 11	76.26600 -0.11	77.97	76.20	77.97	280
20 Dec 11	76.37300 +0.26	76.37	75.50	75.50	1,304
19 Dec 11	76.11600 +1.79	76.12	74.61	74.61	636
16 Dec 11	74.32700 +0.53	74.33	73.31	73.31	160
15 Dec 11	73.79500 +0.06	74.35	73.79	73.88	800
14 Dec 11	73.73400 +0.52	73.79	73.32	73.32	1,588
13 Dec 11	73.21000 +0.21	73.21	73.14	73.14	120
12 Dec 11	72.99700 +0.82	73.00	72.58	72.58	168
09 Dec 11	72.18000 +0.32	72.30	71.69	72.30	912
07 Dec 11	71.86300 -0.18	71.86	70.66	70.66	1,340
05 Dec 11	72.04100 -0.92	73.60	72.04	72.21	2,960
02 Dec 11	72.96000 +1.26	73.27	72.35	72.37	2,540
01 Dec 11	71.70000 +0.15	72.85	71.70	71.83	3,512
30 Nov 11	71.55000 +1.78	71.55	69.61	69.61	4,960
29 Nov 11	69.77000 +1.73	70.30	69.74	69.74	2,032
28 Nov 11	68.04000 +0.08	68.14	66.77	66.77	3,400
25 Nov 11	67.96000 +0.78	67.96	67.65	67.65	36
24 Nov 11	67.18000 -0.83	67.38	66.79	67.38	580
23 Nov 11	68.01000 +0.51	68.01	66.73	67.19	2,488
22 Nov 11	67.50000 +0.51	67.78	67.34	67.34	1,088
21 Nov 11	66.99000 -0.31	67.48	66.38	67.04	5,020
18 Nov 11	67.30000 -1.06	67.57	66.97	67.57	940
17 Nov 11	68.36000 -1.88	69.41	68.36	69.41	3,484
16 Nov 11	70.24000 +0.34	70.99	69.75	70.93	8,304
15 Nov 11	69.90000 +0.53	70.00	68.75	68.79	2,548
14 Nov 11	69.37000 +0.34	69.99	68.86	69.37	5,312
11 Nov 11	69.03000 +0.48	69.21	67.70	67.70	308
10 Nov 11	68.55000 +0.46	69.13	68.33	68.43	468
09 Nov 11	68.09000 +0.83	68.09	67.93	67.93	400
04 Nov 11	67.26000 +0.20	67.26	66.96	66.96	60
02 Nov 11	67.06000 -0.13	67.61	64.99	66.00	14,752
01 Nov 11	67.19000 -0.59	67.24	66.01	67.24	400
31 Oct 11	67.78000 +1.78	67.78	66.80	67.30	656
28 Oct 11	66.00000 +1.00	66.06	66.00	66.06	400
27 Oct 11	65.00000 -0.41	65.17	63.88	65.17	2,256
26 Oct 11	65.41000 -2.15	65.65	64.68	65.65	832
25 Oct 11	67.56000 +0.83	67.56	66.81	67.31	1,656
21 Oct 11	66.73000 +0.31	66.73	65.75	65.75	632
20 Oct 11	66.42000 -0.94	66.42	65.24	65.24	272
19 Oct 11	67.36000 +1.14	68.65	67.36	67.36	920
18 Oct 11	66.22000 -0.06	67.26	65.73	66.71	2,780
17 Oct 11	66.28000 -0.72	68.07	66.28	67.32	160
14 Oct 11	67.00000 +0.82	67.00	66.64	66.64	388
13 Oct 11	66.18000 +0.21	66.43	65.41	65.63	1,796
12 Oct 11	65.97000 -0.66	66.79	65.88	66.79	760
11 Oct 11	66.63000 +2.29	66.63	64.87	64.87	400
07 Oct 11	64.34000 +0.77	64.42	64.19	64.42	40
06 Oct 11	63.57000 +1.48	64.00	63.02	63.24	604
04 Oct 11	62.09000 -1.98	64.73	62.09	63.29	2,572
03 Oct 11	64.07000 +0.43	64.07	62.96	63.84	372
30 Sep 11	63.64000 -0.45	64.29	63.64	64.29	400
29 Sep 11	64.09000 -0.59	64.67	63.88	63.88	576
28 Sep 11	64.68000 -2.73	65.54	64.68	65.54	212
27 Sep 11	67.41000 +1.36	67.41	66.14	66.14	1,020
23 Sep 11	66.05000 +0.94	66.41	64.80	65.50	1,692
22 Sep 11	65.11000 -1.64	66.95	64.17	66.95	1,600
21 Sep 11	66.75000 -1.05	67.99	66.75	67.24	1,540
20 Sep 11	67.80000 +2.21	68.31	65.43	65.67	124
19 Sep 11	65.59000 +0.22	66.07	65.59	66.07	720
16 Sep 11	65.37000 -0.04	65.37	64.64	64.80	1,088
15 Sep 11	65.41000 +0.47	65.89	64.86	65.77	1,972
14 Sep 11	64.94000 +1.87	65.12	63.96	63.96	40
13 Sep 11	63.07000 +0.25	63.60	63.07	63.60	3,340
12 Sep 11	62.82000 -1.30	63.72	61.88	63.35	5,304
08 Sep 11	64.12000 +2.79	64.12	62.44	62.44	768
07 Sep 11	61.33000 +2.10	61.33	60.53	60.63	860
06 Sep 11	59.23000 -0.68	59.32	59.23	59.32	100
05 Sep 11	59.91000 -0.79	60.01	59.91	60.01	348
02 Sep 11	60.70000 -0.37	61.10	60.70	61.10	2,120
01 Sep 11	61.07000 +0.66	61.25	60.74	60.74	1,004
31 Aug 11	60.41000 +0.83	60.88	60.41	60.43	1,116
30 Aug 11	59.58000 -0.42	59.58	59.14	59.14	672
29 Aug 11	60.00000 +0.23	60.00	58.58	58.58	1,744
24 Aug 11	59.77000 +3.53	59.77	57.70	57.70	240
23 Aug 11	56.24000 +0.73	56.24	55.11	55.11	724
22 Aug 11	55.51000 +0.32	55.88	55.00	55.00	1,620
19 Aug 11	55.19000 -0.68	55.85	55.10	55.76	1,204
18 Aug 11	55.87000 -2.58	57.89	55.87	57.89	776
15 Aug 11	58.45000 -0.30	59.13	58.20	58.20	1,080
11 Aug 11	58.75000 +2.92	58.75	54.98	55.31	1,004
10 Aug 11	55.83000 +0.30	57.70	55.83	57.25	204
09 Aug 11	55.53000 -1.23	57.01	54.00	55.19	2,956
08 Aug 11	56.76000 -1.49	57.80	56.19	57.80	4,208
05 Aug 11	58.25000 -1.37	59.89	58.15	59.76	1,536
04 Aug 11	59.62000 +0.76	60.93	59.62	60.81	1,056
03 Aug 11	58.86000 -0.93	58.86	58.40	58.40	680
02 Aug 11	59.79000 +0.16	59.79	59.32	59.67	880
01 Aug 11	59.63000 +0.44	60.57	58.96	58.96	10,840
29 Jul 11	59.19000 -1.81	60.79	59.19	60.37	640
28 Jul 11	61.00000 -0.02	61.07	60.17	60.61	4,824
27 Jul 11	61.02000 -1.12	61.43	59.96	60.98	2,072
25 Jul 11	62.14000 +0.24	62.14	60.96	61.86	568
22 Jul 11	61.90000 -0.07	61.90	60.66	60.66	1,304
21 Jul 11	61.97000 -0.24	62.15	61.69	61.69	664
19 Jul 11	62.21000 -0.49	62.21	61.66	62.11	1,156
18 Jul 11	62.70000 +0.82	62.70	62.35	62.63	8,040
15 Jul 11	61.88000 +0.23	62.11	61.19	61.65	1,700
14 Jul 11	61.65000 -1.35	62.14	61.61	62.14	1,352
12 Jul 11	63.00000 +0.90	63.00	62.06	62.52	5,300
11 Jul 11	62.10000 -0.24	63.00	62.10	62.70	956
08 Jul 11	62.34000 -0.34	62.81	62.25	62.25	2,988
07 Jul 11	62.68000 +0.59	63.27	60.99	60.99	4,740
06 Jul 11	62.09000 +1.08	62.09	60.45	60.45	1,020
05 Jul 11	61.01000 +1.01	61.01	59.50	60.37	2,020
04 Jul 11	60.00000 -0.40	60.20	59.96	59.96	904
01 Jul 11	60.40000 +2.39	61.00	57.43	57.43	8,008
30 Jun 11	58.01000 +5.61	59.94	58.01	59.52	7,236
24 Jun 11	52.40000 +0.80	52.73	52.40	52.73	400
20 Jun 11	51.60000 -1.08	51.60	51.60	51.60	120
16 Jun 11	52.68000 -0.18	52.78	52.68	52.78	400
15 Jun 11	52.86000 +0.83	52.86	52.75	52.84	800
10 Jun 11	52.03000 -0.10	52.74	52.03	52.74	2,100
09 Jun 11	52.13000 -2.24	52.28	52.13	52.28	400
07 Jun 11	54.37000 +0.81	54.37	53.28	53.28	584
06 Jun 11	53.56000 -0.89	53.93	53.56	53.93	732
03 Jun 11	54.45000 -1.23	56.43	54.45	56.10	1,108
01 Jun 11	55.68000 -0.18	56.28	55.68	56.28	4,248
31 May 11	55.86000 +0.43	56.00	55.85	55.85	1,216
30 May 11	55.43000 +0.21	55.49	55.10	55.49	1,600
27 May 11	55.22000 +1.02	55.38	55.22	55.24	1,856
25 May 11	54.20000 -5.50	54.20	54.20	54.20	84
23 May 11	59.70000 +2.72	59.70	59.70	59.70	80
20 May 11	56.98000 +1.15	56.98	56.98	56.98	360
19 May 11	55.83000 -1.17	55.83	55.83	55.83	400
17 May 11	57.00000 +0.48	57.00	56.15	56.15	3,712
13 May 11	56.52000 +0.92	56.52	55.81	55.81	640
11 May 11	55.60000 +0.05	55.60	55.60	55.60	320
10 May 11	55.55000 +0.74	55.61	55.55	55.61	600
06 May 11	54.81000 +1.64	54.81	53.87	53.90	1,840
03 May 11	53.17000 +0.27	53.17	53.17	53.17	800
02 May 11	52.90000 +0.79	53.07	52.40	52.54	284
29 Apr 11	52.11000 -1.40	52.11	52.11	52.11	400
28 Apr 11	53.51000 -0.29	53.51	52.83	53.36	540
27 Apr 11	53.80000 +0.00	53.80	53.38	53.38	60
26 Apr 11	53.80000 +0.35	53.80	53.25	53.25	2,040
20 Apr 11	53.45000 -0.01	53.45	52.49	52.49	1,200
18 Apr 11	53.46000 +1.00	53.46	53.46	53.46	800
15 Apr 11	52.46000 -4.53	52.46	52.46	52.46	160
12 Apr 11	56.99000 +4.16	56.99	56.99	56.99	48
08 Apr 11	52.83000 -0.34	52.83	52.83	52.83	800
07 Apr 11	53.17000 +0.00	53.17	52.89	52.89	60
06 Apr 11	53.17000 +0.45	53.17	53.00	53.00	200
05 Apr 11	52.72000 -3.18	52.72	52.72	52.72	680
04 Apr 11	55.90000 +3.90	55.90	55.90	55.90	28
01 Apr 11	52.00000 -0.32	52.00	51.70	51.70	200
31 Mar 11	52.32000 +0.78	52.40	52.20	52.20	432
30 Mar 11	51.54000 -1.71	51.54	51.04	51.04	608
28 Mar 11	53.25000 +2.71	53.25	53.25	53.25	200
24 Mar 11	50.54000 -0.01	50.86	50.54	50.86	40
23 Mar 11	50.55000 +0.05	50.78	50.55	50.78	520
22 Mar 11	50.50000 -0.16	50.50	50.50	50.50	160
21 Mar 11	50.66000 +1.99	50.66	50.25	50.25	920
18 Mar 11	48.67000 -2.28	48.67	48.67	48.67	760
17 Mar 11	50.95000 -1.05	51.08	50.57	50.57	1,000
16 Mar 11	52.00000 +0.00	52.00	52.00	52.00	4
15 Mar 11	52.00000 +0.39	52.00	52.00	52.00	400
14 Mar 11	51.61000 -0.39	51.80	51.61	51.80	1,060
11 Mar 11	52.00000 -5.00	52.00	52.00	52.00	396
10 Mar 11	57.00000 +3.30	57.00	57.00	57.00	80
09 Mar 11	53.70000 +0.90	53.70	53.17	53.17	80
08 Mar 11	52.80000 -1.00	52.80	52.80	52.80	256
07 Mar 11	53.80000 -0.29	53.80	53.80	53.80	1,556
04 Mar 11	54.09000 +0.29	54.09	54.06	54.06	400
03 Mar 11	53.80000 +0.80	54.00	53.07	53.07	2,400
02 Mar 11	53.00000 -0.50	53.00	53.00	53.00	160
01 Mar 11	53.50000 -1.00	54.20	53.04	53.18	480
28 Feb 11	54.50000 +0.70	54.50	54.50	54.50	236
25 Feb 11	53.80000 +1.29	53.80	53.24	53.24	1,200
24 Feb 11	52.51000 -0.52	52.83	52.51	52.83	676
23 Feb 11	53.03000 -0.18	53.50	53.03	53.50	724
22 Feb 11	53.21000 -2.49	53.21	53.21	53.21	200
21 Feb 11	55.70000 -1.30	55.70	55.70	55.70	1,760
18 Feb 11	57.00000 +1.00	57.00	57.00	57.00	268
17 Feb 11	56.00000 -0.05	56.00	55.70	55.70	800
16 Feb 11	56.05000 +0.30	56.05	55.49	55.49	420
15 Feb 11	55.75000 -4.24	55.95	55.75	55.90	2,340
14 Feb 11	59.99000 +4.99	59.99	59.99	59.99	20
11 Feb 11	55.00000 +1.88	55.00	54.84	54.84	600
10 Feb 11	53.12000 -1.02	53.12	53.12	53.12	1,480
09 Feb 11	54.14000 -0.59	54.93	54.12	54.93	2,456
08 Feb 11	54.73000 +0.73	54.73	53.94	53.94	1,812
07 Feb 11	54.00000 +0.29	54.40	53.30	53.72	1,300
04 Feb 11	53.71000 +1.56	53.71	52.49	52.81	884
03 Feb 11	52.15000 +0.42	52.39	51.70	51.99	1,720
02 Feb 11	51.73000 +0.72	51.73	51.50	51.65	1,036
01 Feb 11	51.01000 -0.89	51.01	51.00	51.00	400
31 Jan 11	51.90000 +0.39	51.90	51.90	51.90	44
28 Jan 11	51.51000 -0.04	51.75	51.24	51.24	1,212
27 Jan 11	51.55000 -1.01	51.56	51.54	51.54	820
26 Jan 11	52.56000 +0.03	52.56	52.03	52.03	476
25 Jan 11	52.53000 +0.47	52.73	52.53	52.73	320
24 Jan 11	52.06000 +0.11	52.06	51.36	51.88	840
21 Jan 11	51.95000 -0.55	52.50	51.95	52.04	1,080
20 Jan 11	52.50000 +0.75	52.50	50.61	51.20	4,484
19 Jan 11	51.75000 -1.11	53.11	51.70	53.11	1,976
18 Jan 11	52.86000 -3.53	52.86	52.86	52.86	632
17 Jan 11	56.39000 +2.41	56.39	56.39	56.39	148
14 Jan 11	53.98000 -0.73	53.98	53.98	53.98	120
13 Jan 11	54.71000 -0.94	54.71	54.71	54.71	476
12 Jan 11	55.65000 -0.35	55.65	55.65	55.65	168
11 Jan 11	56.00000 -0.06	56.00	55.18	55.18	1,800
10 Jan 11	56.06000 +0.00	56.06	56.06	56.06	120
07 Jan 11	56.06000 +0.16	56.06	56.06	56.06	396
06 Jan 11	55.90000 +1.51	55.90	54.56	54.56	2,744
05 Jan 11	54.39000 +1.14	54.39	52.93	52.93	300
04 Jan 11	53.25000 +0.97	53.25	52.58	52.58	40
03 Jan 11	52.28000 -1.52	53.60	52.28	53.36	4,412
29 Dec 10	53.80000 -0.30	54.14	53.80	53.80	940
28 Dec 10	54.10000 +1.60	54.10	54.10	54.10	196
27 Dec 10	52.50000 +0.00	52.50	52.50	52.50	76
23 Dec 10	52.50000 +0.20	52.50	52.50	52.50	200
22 Dec 10	52.30000 -0.20	52.50	51.55	51.55	2,924
21 Dec 10	52.50000 +1.00	52.50	52.50	52.50	360
20 Dec 10	51.50000 -0.18	51.55	50.58	51.09	1,660
17 Dec 10	51.68000 -6.83	51.68	51.68	51.68	400
16 Dec 10	58.51000 -2.43	58.51	58.51	58.51	760
15 Dec 10	60.94000 +0.74	60.94	60.94	60.94	200
14 Dec 10	60.20000 +0.19	60.20	59.86	60.04	864
13 Dec 10	60.01000 -0.58	60.01	60.01	60.01	400
10 Dec 10	60.59000 +1.88	60.69	59.35	59.41	3,312
09 Dec 10	58.71000 +0.42	58.71	58.70	58.70	400
08 Dec 10	58.29000 -0.42	58.29	57.89	57.89	400
07 Dec 10	58.71000 +0.39	59.12	58.71	59.12	2,128
06 Dec 10	58.32000 +0.39	58.32	57.59	57.59	300
03 Dec 10	57.93000 +0.56	58.51	57.93	57.93	320
02 Dec 10	57.37000 -0.63	57.60	57.37	57.50	1,004
01 Dec 10	58.00000 +1.58	58.02	56.40	56.40	136
30 Nov 10	56.42000 -0.85	56.60	56.35	56.35	1,280
29 Nov 10	57.27000 +0.42	57.27	57.15	57.15	1,040
26 Nov 10	56.85000 +0.26	56.85	56.85	56.85	72
25 Nov 10	56.59000 +0.18	56.63	56.59	56.63	68
24 Nov 10	56.41000 +0.68	56.41	55.43	55.48	320
23 Nov 10	55.73000 +0.03	55.80	55.40	55.40	2,012
22 Nov 10	55.70000 -0.81	55.70	55.70	55.70	400
19 Nov 10	56.51000 +0.56	56.51	56.00	56.00	64
15 Nov 10	55.95000 -3.37	55.95	55.95	55.95	520
11 Nov 10	59.32000 +2.54	59.32	59.32	59.32	240
10 Nov 10	56.78000 -0.57	56.78	56.59	56.59	1,040
09 Nov 10	57.35000 +0.78	57.35	56.50	56.50	680
08 Nov 10	56.57000 +0.17	56.57	56.57	56.57	200
05 Nov 10	56.40000 +0.76	56.40	56.11	56.11	1,076
04 Nov 10	55.64000 -0.01	55.67	55.64	55.67	780
01 Nov 10	55.65000 -0.84	56.18	55.62	55.62	136
29 Oct 10	56.49000 +0.25	56.49	56.49	56.49	400
28 Oct 10	56.24000 -1.23	57.30	56.00	57.30	20
26 Oct 10	57.47000 +0.37	57.47	57.41	57.41	760
25 Oct 10	57.10000 +0.60	57.10	56.08	56.23	240
22 Oct 10	56.50000 -0.85	56.50	56.50	56.50	396
21 Oct 10	57.35000 +1.57	57.35	56.62	56.62	400
20 Oct 10	55.78000 -1.14	56.56	55.78	56.00	100
19 Oct 10	56.92000 +1.63	57.33	56.02	56.02	800
18 Oct 10	55.29000 +0.35	56.17	55.29	55.62	976
14 Oct 10	54.94000 +0.78	54.94	54.40	54.40	40
13 Oct 10	54.16000 +3.04	54.16	52.89	52.89	840
12 Oct 10	51.12000 -2.20	51.12	51.12	51.12	400
08 Oct 10	53.32000 +0.15	53.32	52.57	52.57	200
05 Oct 10	53.17000 -0.67	53.17	53.17	53.17	88
01 Oct 10	53.84000 -0.96	54.08	53.83	54.08	376
30 Sep 10	54.80000 +0.49	54.80	54.41	54.47	680
28 Sep 10	54.31000 +0.21	54.31	54.07	54.07	444
27 Sep 10	54.10000 +1.11	54.10	53.46	53.46	400
24 Sep 10	52.99000 +0.49	52.99	52.99	52.99	160
22 Sep 10	52.50000 -1.47	53.20	52.34	52.34	1,160
21 Sep 10	53.97000 +1.97	53.97	53.44	53.44	364
20 Sep 10	52.00000 -0.77	52.14	52.00	52.14	72
17 Sep 10	52.77000 -0.28	52.77	51.84	51.84	300
16 Sep 10	53.05000 +1.08	53.05	53.05	53.05	72
15 Sep 10	51.97000 +0.67	51.97	51.45	51.45	352
14 Sep 10	51.30000 +0.76	51.30	51.00	51.20	1,440
13 Sep 10	50.54000 -1.71	53.33	50.54	53.33	1,084
10 Sep 10	52.25000 -1.10	52.38	52.25	52.38	1,140
09 Sep 10	53.35000 -1.75	54.22	53.35	53.86	1,208
08 Sep 10	55.10000 -1.00	55.99	55.10	55.99	1,772
07 Sep 10	56.10000 -0.04	56.85	56.10	56.36	140
03 Sep 10	56.14000 +1.28	56.14	55.84	55.84	612
02 Sep 10	54.86000 -0.14	54.86	54.86	54.86	200
01 Sep 10	55.00000 +0.50	55.00	54.04	54.04	144
31 Aug 10	54.50000 -1.07	54.50	54.50	54.50	3,400
30 Aug 10	55.57000 +0.27	55.57	55.57	55.57	200
27 Aug 10	55.30000 -0.10	55.30	54.66	54.66	3,048
23 Aug 10	55.40000 +0.40	55.40	54.62	54.83	400
20 Aug 10	55.00000 -1.04	56.25	55.00	55.69	576
19 Aug 10	56.04000 -0.56	56.67	56.04	56.67	48
18 Aug 10	56.60000 +0.30	56.84	56.60	56.84	160
17 Aug 10	56.30000 -0.60	56.80	56.30	56.41	1,640
13 Aug 10	56.90000 -0.11	56.90	56.34	56.34	200
12 Aug 10	57.01000 +0.00	57.01	56.65	56.65	1,540
11 Aug 10	57.01000 -0.09	57.43	56.33	57.43	200
10 Aug 10	57.10000 +0.56	57.10	56.27	56.57	704
09 Aug 10	56.54000 +1.64	56.54	54.06	54.06	1,416
06 Aug 10	54.90000 -0.08	54.90	54.90	54.90	340
05 Aug 10	54.98000 -0.55	55.00	54.98	55.00	48
04 Aug 10	55.53000 +0.41	55.53	55.00	55.00	224
03 Aug 10	55.12000 -0.88	55.12	54.22	54.55	900
02 Aug 10	56.00000 +0.05	56.30	55.82	55.82	2,008
30 Jul 10	55.95000 -2.15	55.95	54.79	54.79	828
29 Jul 10	58.10000 +0.20	58.10	58.10	58.10	68
28 Jul 10	57.90000 -0.66	58.70	57.90	58.66	680
27 Jul 10	58.56000 -0.40	59.00	58.45	58.45	680
26 Jul 10	58.96000 +0.70	58.96	58.96	58.96	400
23 Jul 10	58.26000 +1.30	58.26	57.51	57.51	848
22 Jul 10	56.96000 -0.48	56.96	56.50	56.50	220
21 Jul 10	57.44000 +0.72	57.44	56.72	56.72	716
20 Jul 10	56.72000 +1.07	56.72	55.10	55.50	1,260
19 Jul 10	55.65000 -1.95	55.65	55.65	55.65	488
16 Jul 10	57.60000 -3.06	58.02	57.40	58.02	2,200
14 Jul 10	60.66000 -1.09	60.66	59.98	59.98	5,600
12 Jul 10	61.75000 +1.25	61.75	61.14	61.14	200
09 Jul 10	60.50000 +1.06	60.60	58.73	58.73	2,904
08 Jul 10	59.44000 +0.45	59.44	58.85	58.85	300
07 Jul 10	58.99000 +0.95	58.99	57.13	57.13	180
05 Jul 10	58.04000 -0.48	58.04	58.04	58.04	80
02 Jul 10	58.52000 +1.62	58.52	57.93	57.93	132
01 Jul 10	56.90000 -1.41	58.16	56.90	57.59	5,368
30 Jun 10	58.31000 -0.74	58.65	58.07	58.19	740
29 Jun 10	59.05000 -2.75	61.20	59.05	61.17	2,040
28 Jun 10	61.80000 -0.70	62.00	61.66	61.66	220
25 Jun 10	62.50000 -1.24	62.50	61.80	61.80	1,700
23 Jun 10	63.74000 +0.24	63.91	63.74	63.91	456
22 Jun 10	63.50000 -1.30	63.50	63.50	63.50	200
21 Jun 10	64.80000 +2.71	65.40	61.42	61.65	4,080
17 Jun 10	62.09000 +0.79	62.63	62.09	62.63	44
15 Jun 10	61.30000 -2.35	61.30	60.15	60.15	824
11 Jun 10	63.65000 +0.65	63.66	63.65	63.66	480
10 Jun 10	63.00000 +1.70	63.00	60.97	60.97	800
09 Jun 10	61.30000 +0.47	61.30	60.99	60.99	288
08 Jun 10	60.83000 -0.77	60.83	60.05	60.05	120
07 Jun 10	61.60000 +1.52	61.60	61.60	61.60	64
04 Jun 10	60.08000 +0.87	60.90	59.53	59.53	1,012
03 Jun 10	59.21000 +1.58	59.21	57.61	57.61	3,900
02 Jun 10	57.63000 -2.08	59.00	57.63	58.30	824
01 Jun 10	59.71000 +0.72	60.03	58.78	58.78	336
28 May 10	58.99000 -2.01	60.05	58.99	60.05	640
27 May 10	61.00000 +1.42	61.00	59.36	59.36	1,600
26 May 10	59.58000 +0.10	59.58	59.58	59.58	1,800
25 May 10	59.48000 -1.72	60.48	59.48	60.48	1,312
24 May 10	61.20000 +0.94	61.20	59.01	59.01	6,800
21 May 10	60.26000 +0.26	60.49	57.68	57.68	3,996
20 May 10	60.00000 +3.35	60.31	58.79	58.79	636
19 May 10	56.65000 -3.82	56.65	56.65	56.65	4,000
18 May 10	60.47000 +0.68	60.47	60.47	60.47	400
17 May 10	59.79000 -12.07	63.10	59.79	62.52	3,420
14 May 10	71.86000 +3.16	71.86	71.86	71.86	132
13 May 10	68.70000 +2.79	69.44	67.30	67.36	16
12 May 10	65.91000 +0.51	65.91	65.91	65.91	200
11 May 10	65.40000 -2.60	68.00	65.40	68.00	120
10 May 10	68.00000 +6.03	68.00	64.20	64.20	4,488
07 May 10	61.97000 -3.95	61.97	61.97	61.97	1,364
06 May 10	65.92000 -1.88	67.50	65.92	67.26	696
05 May 10	67.80000 -0.92	68.35	66.57	67.84	3,780
04 May 10	68.72000 +0.22	68.72	67.44	67.44	1,200
03 May 10	68.50000 -1.50	68.50	68.50	68.50	160
30 Apr 10	70.00000 +0.00	70.00	70.00	70.00	72
29 Apr 10	70.00000 -1.10	70.00	70.00	70.00	200
28 Apr 10	71.10000 -1.81	71.10	70.05	70.05	500
27 Apr 10	72.91000 +1.14	72.91	72.91	72.91	80
26 Apr 10	71.77000 -0.13	71.77	71.77	71.77	116
23 Apr 10	71.90000 +8.31	72.20	71.54	71.54	628
20 Apr 10	63.59000 -3.19	63.59	63.59	63.59	400
19 Apr 10	66.78000 -3.35	66.78	66.78	66.78	176
16 Apr 10	70.13000 +0.36	70.13	69.43	69.43	396
15 Apr 10	69.77000 +2.16	69.77	68.79	68.79	244
14 Apr 10	67.61000 -3.08	67.61	67.61	67.61	320
13 Apr 10	70.69000 +3.17	70.69	70.69	70.69	120
12 Apr 10	67.52000 -0.28	67.52	67.52	67.52	200
09 Apr 10	67.80000 -0.79	68.05	67.80	68.05	400
08 Apr 10	68.59000 -0.48	68.59	67.73	67.73	120
07 Apr 10	69.07000 +0.24	69.07	68.71	68.71	600
06 Apr 10	68.83000 +0.47	69.00	68.31	68.51	536
30 Mar 10	68.36000 +1.03	68.36	66.39	66.39	24
29 Mar 10	67.33000 -0.07	67.52	66.67	67.52	120
26 Mar 10	67.40000 +0.16	67.41	67.40	67.41	400
18 Mar 10	67.24000 +1.95	67.24	67.24	67.24	120
17 Mar 10	65.29000 -1.48	65.29	65.29	65.29	72
16 Mar 10	66.77000 -3.88	67.32	66.40	67.32	216
15 Mar 10	70.65000 +2.47	70.65	70.65	70.65	32
12 Mar 10	68.18000 +2.80	68.18	68.08	68.08	440
11 Mar 10	65.38000 -1.71	65.38	65.38	65.38	48
10 Mar 10	67.09000 +0.89	67.09	65.97	65.97	1,000
09 Mar 10	66.20000 +1.38	66.20	66.20	66.20	600
08 Mar 10	64.82000 +0.32	64.82	64.82	64.82	320
05 Mar 10	64.50000 +1.03	64.50	63.72	63.72	2,028
04 Mar 10	63.47000 -0.97	63.82	63.14	63.14	104
01 Mar 10	64.44000 +1.80	64.46	62.32	62.32	128
26 Feb 10	62.64000 -0.28	62.64	62.38	62.38	100
25 Feb 10	62.92000 -0.81	62.92	62.92	62.92	180
24 Feb 10	63.73000 -0.75	63.73	63.26	63.26	40
22 Feb 10	64.48000 +0.47	64.48	63.34	63.34	1,592
18 Feb 10	64.01000 +1.01	64.01	63.49	63.49	328
17 Feb 10	63.00000 +0.83	63.00	62.06	62.06	2,356
16 Feb 10	62.17000 +0.34	62.38	61.82	61.82	400
12 Feb 10	61.83000 +1.10	62.74	61.55	62.74	140
10 Feb 10	60.73000 -0.05	60.73	60.13	60.13	160
09 Feb 10	60.78000 -3.02	60.78	60.70	60.70	1,680
08 Feb 10	63.80000 +2.92	63.80	63.80	63.80	360
05 Feb 10	60.88000 -2.30	61.10	60.88	61.10	392
04 Feb 10	63.18000 +3.28	63.18	63.18	63.18	172
03 Feb 10	59.90000 +0.13	60.27	59.83	59.83	908
02 Feb 10	59.77000 -0.52	60.37	59.77	59.78	196
01 Feb 10	60.29000 +1.27	60.33	58.79	58.79	128
29 Jan 10	59.02000 -1.63	59.02	59.02	59.02	280
28 Jan 10	60.65000 +2.18	60.65	59.57	59.57	140
27 Jan 10	58.47000 -0.03	58.75	57.41	57.41	340
26 Jan 10	58.50000 -1.50	58.50	57.96	57.96	540
25 Jan 10	60.00000 +0.95	60.00	60.00	60.00	276
22 Jan 10	59.05000 -0.95	59.61	57.75	59.61	1,736
21 Jan 10	60.00000 -1.60	62.30	60.00	61.74	720
20 Jan 10	61.60000 +0.14	61.60	61.60	61.60	240
19 Jan 10	61.46000 +1.46	61.61	59.55	59.55	380
18 Jan 10	60.00000 +0.27	60.23	59.63	59.63	1,088
15 Jan 10	59.73000 -0.27	60.33	59.73	60.33	628
14 Jan 10	60.00000 +1.56	60.00	59.60	59.60	400
13 Jan 10	58.44000 -1.24	58.44	58.44	58.44	32
12 Jan 10	59.68000 +0.35	59.68	59.52	59.52	200
11 Jan 10	59.33000 -1.35	59.88	59.33	59.65	320
08 Jan 10	60.68000 +0.65	60.68	60.37	60.37	248
07 Jan 10	60.03000 -0.67	60.03	59.43	59.43	500
06 Jan 10	60.70000 +0.35	61.04	60.70	60.70	460
04 Jan 10	60.35000 +0.30	60.35	60.35	60.35	100
30 Dec 09	60.05000 -0.76	60.05	60.05	60.05	400
29 Dec 09	60.81000 +0.81	60.81	59.91	59.91	16
28 Dec 09	60.00000 +0.00	60.00	59.66	59.66	380

Visa Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	362.89999 +4.65	362.95	359.50	359.55	829
19 Oct 26	358.25000 -0.25	359.30	355.10	358.00	1,102
16 Oct 26	358.50000 +2.15	359.00	355.65	356.35	2,680
15 Oct 26	356.35001 +3.05	356.60	351.00	351.40	2,070
14 Oct 26	353.29999 +2.05	356.45	351.60	354.00	2,215
13 Oct 26	351.25000 +0.70	354.50	349.55	352.90	1,736
12 Oct 26	350.54999 +8.35	350.55	344.20	345.10	1,467
09 Oct 26	342.20001 +7.10	342.20	333.30	333.30	3,845
08 Oct 26	335.10001 +2.90	335.95	329.35	331.95	1,921
07 Oct 26	332.20001 +2.65	333.45	330.00	330.00	2,053
06 Oct 26	329.54999 +2.95	330.15	327.90	329.15	775
05 Oct 26	326.60001 +7.40	326.60	320.25	321.75	1,507
02 Oct 26	319.20001 +0.50	321.90	317.95	321.25	785
01 Oct 26	318.70001 -0.45	321.05	315.30	318.85	1,931
30 Sep 26	319.14999 -4.45	324.25	318.25	324.25	1,533
29 Sep 26	323.60001 +0.75	324.75	322.85	323.70	1,338
28 Sep 26	322.85001 +1.10	325.70	322.50	323.45	831
25 Sep 26	321.75000 +0.35	323.10	319.40	322.70	946
24 Sep 26	321.39999 +2.95	323.15	317.30	317.30	838
23 Sep 26	318.45001 +3.15	319.50	315.95	318.20	1,180
22 Sep 26	315.29999 -5.40	324.45	315.30	322.60	668
21 Sep 26	320.70001 -2.05	322.80	319.35	321.65	741
18 Sep 26	322.75000 -0.15	322.75	320.90	322.05	621
17 Sep 26	322.89999 +0.65	324.80	321.25	324.80	994
16 Sep 26	322.25000 -2.00	326.00	322.25	326.00	852
15 Sep 26	324.25000 -0.90	326.00	323.00	323.75	1,532
14 Sep 26	325.14999 +6.45	327.00	321.40	321.55	1,428
11 Sep 26	318.70001 +2.75	319.30	317.00	317.70	534
10 Sep 26	315.95001 +0.55	318.45	314.95	317.05	1,069
09 Sep 26	315.39999 -1.05	317.50	314.80	316.70	1,445
08 Sep 26	316.45001 -4.50	321.35	316.45	320.15	1,611
07 Sep 26	320.95001 -1.25	322.95	319.60	322.95	1,387
04 Sep 26	322.20001 -4.40	325.90	320.50	325.90	889
03 Sep 26	326.60001 -0.35	328.90	324.65	326.65	1,881
02 Sep 26	326.95001 +1.95	328.35	319.45	321.45	11,365
01 Sep 26	325.00000 -3.15	328.10	324.85	328.05	1,120
31 Aug 26	328.14999 -2.50	329.35	326.70	327.05	1,191
28 Aug 26	330.64999 +3.25	330.65	324.90	326.55	1,788
27 Aug 26	327.39999 +0.15	329.75	325.50	328.00	1,420
26 Aug 26	327.25000 +0.00	330.30	327.20	329.05	2,054
25 Aug 26	327.25000 +0.15	329.10	326.00	329.10	1,189
24 Aug 26	327.10001 +9.45	327.10	318.75	318.75	1,696
21 Aug 26	317.64999 +2.00	317.85	311.55	312.35	1,009
20 Aug 26	315.64999 -0.90	315.70	312.00	313.40	3,333
19 Aug 26	316.54999 +1.75	317.20	311.75	314.00	1,873
18 Aug 26	314.79999 +3.70	315.50	309.75	310.05	429
17 Aug 26	311.10001 -3.80	314.85	311.10	314.85	746
14 Aug 26	314.89999 +2.90	316.65	313.45	316.15	1,193
13 Aug 26	312.00000 +1.30	314.90	311.70	312.05	3,850
12 Aug 26	310.70001 -5.30	314.70	310.70	314.65	2,767
11 Aug 26	316.00000 +2.35	316.00	311.55	312.95	1,734
10 Aug 26	313.64999 -1.50	315.10	311.25	314.40	1,721
07 Aug 26	315.14999 -3.00	321.60	315.15	321.45	2,323
06 Aug 26	318.14999 +0.30	321.50	316.65	320.30	954
05 Aug 26	317.85001 -1.70	322.45	317.85	320.30	2,539
04 Aug 26	319.54999 +0.70	320.00	313.80	318.15	4,082
03 Aug 26	318.85001 +2.55	323.55	317.50	318.60	6,705
31 Jul 26	316.29999 +2.20	319.10	316.00	318.60	909
30 Jul 26	314.10001 -12.50	323.05	314.00	322.40	1,774
29 Jul 26	326.60001 +4.55	327.35	314.45	320.55	6,801
28 Jul 26	322.04999 +2.80	326.00	319.15	320.00	3,066
27 Jul 26	319.25000 +7.25	319.60	312.30	312.30	2,783
24 Jul 26	312.00000 +3.70	312.25	308.05	308.05	2,219
23 Jul 26	308.29999 -3.55	310.30	306.95	310.00	947
22 Jul 26	311.85001 -1.95	313.55	310.35	311.85	1,716
21 Jul 26	313.79999 -3.40	316.15	312.35	315.05	576
20 Jul 26	317.20001 +3.55	318.10	312.15	313.00	1,499
17 Jul 26	313.64999 -2.30	320.15	312.45	317.95	1,807
16 Jul 26	315.95001 +3.50	316.30	310.25	310.25	1,084
15 Jul 26	312.45001 +0.05	313.05	307.50	311.40	1,043
14 Jul 26	312.39999 +1.45	313.60	309.25	313.00	1,475
13 Jul 26	310.95001 +7.80	311.95	305.10	306.75	780
10 Jul 26	303.14999 -0.40	307.30	302.70	303.75	1,193
09 Jul 26	303.54999 -0.35	304.25	301.25	303.55	1,125
08 Jul 26	303.89999 -3.75	309.00	303.35	308.45	2,011
07 Jul 26	307.64999 -2.05	311.75	303.75	311.50	4,210
06 Jul 26	309.70001 -3.75	319.00	302.00	315.05	3,651
03 Jul 26	313.45001 +0.40	315.70	313.05	315.70	2,175
02 Jul 26	313.04999 +5.70	313.60	306.90	309.25	2,188
01 Jul 26	307.35001 +7.05	307.50	299.80	300.10	7,260
30 Jun 26	300.29999 +0.80	302.15	298.00	300.90	1,327
29 Jun 26	299.50000 +2.35	302.75	294.80	295.95	2,252
26 Jun 26	297.14999 +1.10	297.15	290.20	291.05	1,245
25 Jun 26	296.04999 +2.30	299.00	291.20	292.70	1,692
24 Jun 26	293.75000 +3.45	294.80	288.65	290.25	1,298
23 Jun 26	290.29999 +2.80	290.90	285.00	285.80	1,557
22 Jun 26	287.50000 +3.50	290.85	284.90	285.00	1,061
19 Jun 26	284.00000 -2.95	289.80	284.00	288.00	1,036
18 Jun 26	286.95001 -1.75	289.20	286.55	287.80	2,522
17 Jun 26	288.70001 +3.90	290.35	285.75	286.10	2,627
16 Jun 26	284.79999 +4.20	284.80	278.35	279.40	1,386
15 Jun 26	280.60001 -0.65	280.80	276.35	279.60	2,455
12 Jun 26	281.25000 +4.00	281.25	276.05	276.05	1,005
11 Jun 26	277.25000 -1.05	281.20	276.70	279.90	2,756
10 Jun 26	278.29999 -1.75	282.85	278.25	281.10	801
09 Jun 26	280.04999 +2.60	280.05	275.05	277.00	723
08 Jun 26	277.45001 -1.35	280.50	277.45	280.00	2,156
05 Jun 26	278.79999 +1.50	279.60	275.35	276.00	1,710
04 Jun 26	277.29999 +10.45	278.40	270.25	270.25	1,762
03 Jun 26	266.85001 -4.85	274.95	266.75	273.30	1,697
02 Jun 26	271.70001 -4.10	278.15	270.00	276.90	3,081
01 Jun 26	275.79999 -8.00	281.00	275.70	280.25	3,072
29 May 26	283.79999 +7.60	283.85	278.25	278.40	1,388
28 May 26	276.20001 -7.60	283.65	276.20	282.05	2,060
27 May 26	283.79999 +2.95	284.50	278.85	279.95	1,719
26 May 26	280.85001 -3.40	283.70	279.70	282.85	2,204
25 May 26	284.25000 -0.50	285.00	281.55	281.60	676
22 May 26	284.75000 -1.35	287.00	284.35	284.95	974
21 May 26	286.10001 +3.70	286.40	282.80	284.00	974
20 May 26	282.39999 -4.00	285.65	281.60	283.85	892
19 May 26	286.39999 +3.15	288.70	285.45	286.20	1,409
18 May 26	283.25000 +2.25	283.95	278.10	278.10	2,083
15 May 26	281.00000 +5.55	281.90	276.50	278.45	1,167
14 May 26	275.45001 +1.90	276.00	273.35	274.00	794
13 May 26	273.54999 -5.30	279.25	273.55	278.70	762
12 May 26	278.85001 +4.60	279.00	274.85	275.80	815
11 May 26	274.25000 +2.90	274.25	269.25	271.40	1,491
08 May 26	271.35001 -1.85	275.40	268.50	275.40	1,402
07 May 26	273.20001 +2.15	274.90	269.40	272.50	2,372
06 May 26	271.04999 -3.10	275.95	271.05	274.50	1,869
05 May 26	274.14999 -6.45	281.00	274.15	279.90	949
04 May 26	280.60001 +0.20	281.05	278.30	280.55	1,860
30 Apr 26	280.39999 -7.20	286.00	280.00	284.50	3,409
29 Apr 26	287.60001 +19.75	290.60	276.00	276.60	4,732
28 Apr 26	267.85001 +3.70	267.85	263.75	265.25	1,856
27 Apr 26	264.14999 +2.25	264.50	260.95	263.35	1,575
24 Apr 26	261.89999 -0.30	264.40	260.75	264.00	1,328
23 Apr 26	262.20001 -1.60	266.55	261.90	265.50	1,607
22 Apr 26	263.79999 -1.10	266.00	263.80	266.00	447
21 Apr 26	264.89999 -1.45	268.80	264.65	267.15	1,709
20 Apr 26	266.35001 -2.10	269.30	266.35	268.05	932
17 Apr 26	268.45001 +0.35	270.10	266.50	268.85	368
16 Apr 26	268.10001 +2.55	269.25	267.45	268.40	1,276
15 Apr 26	265.54999 +2.15	266.25	264.35	265.25	1,483
14 Apr 26	263.39999 +2.30	263.80	260.25	263.05	2,020
13 Apr 26	261.10001 +1.05	261.10	258.00	259.85	1,654
10 Apr 26	260.04999 -0.85	264.60	260.05	264.10	1,656
09 Apr 26	260.89999 -3.60	265.05	260.30	264.75	1,450
08 Apr 26	264.50000 +3.15	265.95	262.55	265.00	3,139
07 Apr 26	261.35001 +1.40	264.00	260.90	264.00	2,638
02 Apr 26	259.95001 +1.95	260.40	256.40	257.10	787
01 Apr 26	258.00000 -1.70	263.25	253.05	263.25	3,612
31 Mar 26	259.70001 -1.30	264.95	258.00	263.55	1,105
30 Mar 26	261.00000 +4.80	261.60	256.00	257.65	1,080
27 Mar 26	256.20001 -7.00	266.25	255.85	266.25	1,625
26 Mar 26	263.20001 -0.80	266.30	262.25	265.05	889
25 Mar 26	264.00000 +1.20	266.15	261.20	264.70	1,764
24 Mar 26	262.79999 -1.25	263.35	259.90	261.30	1,326
23 Mar 26	264.04999 +2.50	265.55	259.00	260.10	3,190
20 Mar 26	261.54999 +2.80	261.55	258.25	260.15	1,036
19 Mar 26	258.75000 -3.90	263.20	258.45	262.30	4,871
18 Mar 26	262.64999 -6.35	269.40	261.00	269.00	1,447
17 Mar 26	269.00000 +0.75	270.90	268.45	270.50	255
16 Mar 26	268.25000 -0.75	270.15	267.80	269.00	1,887
13 Mar 26	269.00000 +2.45	269.80	266.75	268.25	1,017
12 Mar 26	266.54999 -1.05	270.05	265.55	266.70	1,364
11 Mar 26	267.60001 -4.00	271.70	267.60	270.85	349
10 Mar 26	271.60001 +1.10	273.10	267.95	271.85	831
09 Mar 26	270.50000 -1.35	271.70	268.25	269.95	1,175
06 Mar 26	271.85001 -1.60	276.45	270.25	276.20	1,030
05 Mar 26	273.45001 -4.75	277.95	272.30	275.40	1,587
04 Mar 26	278.20001 +4.75	279.60	274.25	274.60	1,252
03 Mar 26	273.45001 +1.30	276.20	270.70	271.95	3,343
02 Mar 26	272.14999 +3.25	273.65	266.00	266.05	3,611
27 Feb 26	268.89999 +0.30	269.20	264.65	267.05	2,709
26 Feb 26	268.60001 +4.20	270.25	264.75	265.55	2,157
25 Feb 26	264.39999 +5.95	265.95	259.95	260.70	2,458
24 Feb 26	258.45001 -5.50	262.15	257.65	262.15	2,643
23 Feb 26	263.95001 -8.15	271.40	263.00	269.95	2,862
20 Feb 26	272.10001 +3.30	272.20	270.30	271.50	545
19 Feb 26	268.79999 -2.40	272.20	268.80	272.20	1,960
18 Feb 26	271.20001 +0.10	271.55	269.00	270.55	1,663
17 Feb 26	271.10001 +6.40	271.65	264.60	266.60	3,318
16 Feb 26	264.70001 -1.70	266.65	264.25	265.00	2,834
13 Feb 26	266.39999 -9.15	274.45	265.00	273.50	2,144
12 Feb 26	275.54999 -1.50	278.70	275.40	277.70	868
11 Feb 26	277.04999 +0.40	278.10	274.10	275.80	1,242
10 Feb 26	276.64999 +2.75	276.65	272.30	274.45	1,854
09 Feb 26	273.89999 -3.25	280.80	273.30	278.60	1,909
06 Feb 26	277.14999 -4.30	281.70	277.15	280.55	1,440
05 Feb 26	281.45001 +4.00	285.00	277.70	277.70	952
04 Feb 26	277.45001 -6.05	279.20	275.00	279.20	1,950
03 Feb 26	283.50000 +2.50	284.00	280.00	282.10	3,161
02 Feb 26	281.00000 +8.75	281.45	270.70	271.70	2,758
30 Jan 26	272.25000 -3.30	278.65	271.25	272.55	2,899
29 Jan 26	275.54999 +2.05	276.75	271.00	273.60	1,222
28 Jan 26	273.50000 +1.35	274.00	271.00	272.60	3,811
27 Jan 26	272.14999 -2.65	278.05	271.50	277.15	926
26 Jan 26	274.79999 -2.95	276.50	274.00	276.15	1,704
23 Jan 26	277.75000 +1.15	279.05	276.90	278.00	1,306
22 Jan 26	276.60001 -0.45	279.90	276.45	278.00	4,931
21 Jan 26	277.04999 -2.00	280.00	277.05	278.00	944
20 Jan 26	279.04999 -1.05	279.05	274.85	278.60	4,037
19 Jan 26	280.10001 -2.90	281.80	278.65	279.00	1,699
16 Jan 26	283.00000 -1.30	283.85	281.00	283.65	1,174
15 Jan 26	284.29999 +4.90	286.00	283.20	283.20	4,979
14 Jan 26	279.39999 -1.45	284.35	279.30	283.25	4,817
13 Jan 26	280.85001 -15.05	294.30	278.10	294.30	8,469
12 Jan 26	295.89999 -5.00	297.00	289.35	296.25	5,571
09 Jan 26	300.89999 -3.50	304.40	300.55	302.50	814
08 Jan 26	304.39999 +0.75	305.30	300.05	304.35	1,211
07 Jan 26	303.64999 -0.20	306.60	303.50	306.25	826
06 Jan 26	303.85001 +0.35	305.10	301.00	303.10	1,023
05 Jan 26	303.50000 +7.40	303.90	293.95	296.05	1,224
02 Jan 26	296.10001 -5.75	300.80	293.15	299.70	1,827
30 Dec 25	301.85001 +0.30	301.95	300.35	300.50	1,266
29 Dec 25	301.54999 +0.85	302.35	300.75	301.50	1,593
23 Dec 25	300.70001 +0.30	302.15	298.10	299.00	2,631
22 Dec 25	300.39999 +4.20	300.60	296.50	297.95	1,855
19 Dec 25	296.20001 +0.60	297.00	295.10	295.75	402
18 Dec 25	295.60001 +1.60	295.60	293.20	293.40	430
17 Dec 25	294.00000 -0.55	295.45	294.00	294.65	548
16 Dec 25	294.54999 -0.65	295.45	292.60	294.85	488
15 Dec 25	295.20001 -0.45	297.90	293.55	297.90	1,092
12 Dec 25	295.64999 +5.80	297.90	294.20	294.20	2,954
11 Dec 25	289.85001 +8.05	289.85	277.95	277.95	5,704
10 Dec 25	281.79999 +0.50	281.95	279.35	279.35	600
09 Dec 25	281.29999 +1.30	282.40	280.00	280.80	1,000
08 Dec 25	280.00000 -6.15	286.45	280.00	285.20	1,913
05 Dec 25	286.14999 +6.55	286.30	280.20	282.55	2,708
04 Dec 25	279.60001 -3.75	284.10	279.00	284.10	942
03 Dec 25	283.35001 -2.35	285.00	282.65	283.55	853
02 Dec 25	285.70001 -0.25	286.70	282.85	284.00	1,734
01 Dec 25	285.95001 -2.55	287.90	285.60	287.25	909
28 Nov 25	288.50000 +1.85	289.20	287.30	288.60	1,408
27 Nov 25	286.64999 -1.25	288.80	286.65	287.70	845
26 Nov 25	287.89999 +0.25	290.00	287.90	288.05	877
25 Nov 25	287.64999 +2.65	287.80	285.10	286.00	836
24 Nov 25	285.00000 -0.10	286.75	283.95	285.05	857
21 Nov 25	285.10001 +3.05	285.10	280.20	280.20	2,419
20 Nov 25	282.04999 +4.40	284.05	280.90	281.95	1,157
19 Nov 25	277.64999 +1.20	280.70	276.30	276.30	1,560
18 Nov 25	276.45001 -7.10	281.35	275.90	280.10	1,883
17 Nov 25	283.54999 -1.70	287.35	283.00	285.20	1,303
14 Nov 25	285.25000 -5.20	290.00	284.65	290.00	790
13 Nov 25	290.45001 -3.20	293.30	290.45	292.15	1,273
12 Nov 25	293.64999 +3.15	293.90	292.00	292.20	758
11 Nov 25	290.50000 -0.70	290.50	287.85	288.35	1,185
10 Nov 25	291.20001 +0.80	292.45	290.30	290.40	1,289
07 Nov 25	290.39999 +0.80	293.05	290.10	293.05	5,112
06 Nov 25	289.60001 -4.30	295.45	289.60	295.00	1,164
05 Nov 25	293.89999 -0.95	297.00	293.50	295.75	560
04 Nov 25	294.85001 +2.35	295.60	290.70	290.75	1,606
03 Nov 25	292.50000 -2.20	296.85	291.45	296.45	1,461
31 Oct 25	294.70001 -5.85	297.40	294.10	297.40	939
30 Oct 25	300.54999 +6.55	302.15	292.70	295.05	1,020
29 Oct 25	294.00000 -4.50	301.00	293.55	298.70	4,290
28 Oct 25	298.50000 -1.60	300.40	298.15	300.40	1,270
27 Oct 25	300.10001 +2.05	301.00	297.35	300.95	1,201
24 Oct 25	298.04999 +0.50	300.15	297.35	298.20	940
23 Oct 25	297.54999 -1.00	300.00	297.55	299.65	1,420
22 Oct 25	298.54999 -1.65	300.90	298.25	298.80	942
21 Oct 25	300.20001 +6.95	301.00	295.70	295.90	323
20 Oct 25	293.25000 +1.10	294.20	291.60	293.45	470
17 Oct 25	292.14999 +1.05	292.35	283.00	285.85	3,425
16 Oct 25	291.10001 -7.90	297.50	290.80	297.45	1,092
15 Oct 25	299.00000 +0.60	301.50	299.00	301.50	775
14 Oct 25	298.39999 +0.65	301.00	294.10	294.80	751
13 Oct 25	297.75000 -0.40	299.30	294.90	294.90	1,822
10 Oct 25	298.14999 -4.50	302.75	298.15	300.20	541
09 Oct 25	302.64999 -1.30	303.10	300.00	301.35	1,414
08 Oct 25	303.95001 +1.85	305.00	302.40	302.40	875
07 Oct 25	302.10001 +4.35	303.90	298.20	298.35	1,648
06 Oct 25	297.75000 -1.25	301.25	295.00	300.05	1,198
03 Oct 25	299.00000 +4.85	299.10	294.60	294.90	846
02 Oct 25	294.14999 -2.60	297.10	293.65	297.10	2,235
01 Oct 25	296.75000 +5.20	297.15	288.25	288.25	1,468
30 Sep 25	291.54999 +2.65	293.95	288.95	288.95	1,341
29 Sep 25	288.89999 +0.35	289.45	287.20	288.60	1,373
26 Sep 25	288.54999 +1.05	290.50	286.70	287.00	2,670
25 Sep 25	287.50000 -1.60	289.90	286.65	287.25	1,813
24 Sep 25	289.10001 -0.35	289.25	287.50	287.50	1,116
23 Sep 25	289.45001 -0.70	292.70	288.95	290.25	1,182
22 Sep 25	290.14999 +0.30	291.95	287.20	289.95	1,429
19 Sep 25	289.85001 -1.85	290.60	287.60	287.70	1,222
18 Sep 25	291.70001 +1.35	294.50	291.45	294.50	3,910
17 Sep 25	290.35001 +5.15	290.35	285.45	285.45	1,708
16 Sep 25	285.20001 -4.30	288.40	283.50	287.90	1,594
15 Sep 25	289.50000 -0.70	291.50	289.00	289.70	629
12 Sep 25	290.20001 +0.45	293.00	290.20	292.50	624
11 Sep 25	289.75000 +1.25	290.15	288.40	288.40	1,178
10 Sep 25	288.50000 -6.45	294.00	287.45	293.55	1,536
09 Sep 25	294.95001 +2.60	294.95	290.30	290.70	10,449
08 Sep 25	292.35001 -0.55	293.50	289.55	292.05	1,412
05 Sep 25	292.89999 -9.10	302.10	292.10	302.00	981
04 Sep 25	302.00000 +3.05	302.00	300.20	300.30	561
03 Sep 25	298.95001 +0.80	300.75	298.45	299.95	649
02 Sep 25	298.14999 -3.00	302.60	297.85	302.15	1,386
01 Sep 25	301.14999 +0.65	302.00	299.45	302.00	1,343
29 Aug 25	300.50000 +0.70	300.65	298.55	300.10	516
28 Aug 25	299.79999 -3.25	302.35	299.75	302.25	445
27 Aug 25	303.04999 +4.45	305.00	301.75	301.75	1,075
26 Aug 25	298.60001 -0.10	302.70	298.60	300.00	954
25 Aug 25	298.70001 -0.10	300.00	297.40	299.60	529
22 Aug 25	298.79999 +2.65	301.35	295.65	295.65	309
21 Aug 25	296.14999 -0.80	296.45	292.25	296.45	339
20 Aug 25	296.95001 +2.55	298.15	293.85	294.45	707
19 Aug 25	294.39999 +0.45	296.75	292.40	294.40	751
18 Aug 25	293.95001 -1.20	295.30	293.40	295.10	869
15 Aug 25	295.14999 +0.20	297.00	294.50	296.60	1,060
14 Aug 25	294.95001 +2.90	296.25	291.90	293.15	1,517
13 Aug 25	292.04999 +3.85	293.30	287.70	288.40	666
12 Aug 25	288.20001 -0.45	290.00	287.90	289.75	807
11 Aug 25	288.64999 +1.95	291.10	288.05	291.10	1,499
08 Aug 25	286.70001 -0.60	288.35	285.10	285.10	1,128
07 Aug 25	287.29999 -4.30	293.85	287.30	291.20	1,265
06 Aug 25	291.60001 +0.40	292.50	288.40	290.55	2,122
05 Aug 25	291.20001 -5.20	297.95	291.00	297.95	1,472
04 Aug 25	296.39999 +2.35	297.50	293.35	296.05	3,205
01 Aug 25	294.04999 -12.00	303.50	293.45	303.50	1,403
31 Jul 25	306.04999 -3.50	310.25	304.75	310.25	2,588
30 Jul 25	309.54999 +2.40	310.60	297.50	298.25	4,097
29 Jul 25	307.14999 +0.35	310.40	307.15	307.50	748
28 Jul 25	306.79999 +3.45	307.75	305.80	305.80	1,300
25 Jul 25	303.35001 +0.15	304.35	301.50	302.00	363
24 Jul 25	303.20001 +1.35	303.60	301.55	303.35	462
23 Jul 25	301.85001 +2.90	301.85	299.85	299.85	626
22 Jul 25	298.95001 -2.95	302.45	298.95	301.75	739
21 Jul 25	301.89999 +3.05	302.20	299.15	300.75	416
18 Jul 25	298.85001 -3.00	301.85	298.10	301.85	1,017
17 Jul 25	301.85001 +4.45	303.10	300.90	301.85	2,005
16 Jul 25	297.39999 -2.70	300.30	297.40	298.65	524
15 Jul 25	300.10001 -0.70	300.80	297.90	300.50	3,610
14 Jul 25	300.79999 +2.65	301.00	296.05	297.10	1,642
11 Jul 25	298.14999 -7.60	304.40	298.15	304.40	1,318
10 Jul 25	305.75000 +2.45	305.95	303.30	304.05	1,272
09 Jul 25	303.29999 -1.10	304.40	302.20	302.85	871
08 Jul 25	304.39999 +0.70	305.70	303.30	304.25	1,290
07 Jul 25	303.70001 +0.20	306.15	302.35	304.60	928
04 Jul 25	303.50000 -1.00	305.25	303.15	305.25	565
03 Jul 25	304.50000 +6.50	305.10	300.20	300.70	1,069
02 Jul 25	298.00000 -3.15	303.50	297.85	303.50	1,170
01 Jul 25	301.14999 +0.85	302.60	298.15	302.60	1,187
30 Jun 25	300.29999 +1.55	301.60	297.70	298.85	1,113
27 Jun 25	298.75000 +4.50	298.75	294.95	295.85	1,946
26 Jun 25	294.25000 -6.65	297.15	293.15	297.15	2,296
25 Jun 25	300.89999 +1.45	304.50	299.00	303.00	4,436
24 Jun 25	299.45001 +5.00	305.00	298.45	299.30	3,828
23 Jun 25	294.45001 +0.40	295.80	292.90	293.85	1,016
20 Jun 25	294.04999 -0.80	297.00	292.65	295.05	2,521
19 Jun 25	294.85001 -9.50	297.30	292.95	297.25	2,304
18 Jun 25	304.35001 -5.30	312.05	304.00	310.80	1,908
17 Jun 25	309.64999 +0.75	310.00	305.10	306.90	770
16 Jun 25	308.89999 +4.10	310.55	306.05	307.05	3,152
13 Jun 25	304.79999 -17.60	319.25	299.60	316.55	6,627
12 Jun 25	322.39999 -3.55	324.45	319.70	324.45	519
11 Jun 25	325.95001 +3.20	326.45	322.40	324.30	1,485
10 Jun 25	322.75000 +2.25	322.75	320.40	322.65	849
09 Jun 25	320.50000 -3.65	325.70	317.90	324.90	723
06 Jun 25	324.14999 +0.75	325.40	321.80	321.80	760
05 Jun 25	323.39999 +0.90	326.00	321.60	322.50	1,066
04 Jun 25	322.50000 +2.35	323.55	320.35	321.60	1,021
03 Jun 25	320.14999 +3.45	322.10	317.90	318.55	1,069
02 Jun 25	316.70001 -4.10	319.70	314.65	319.70	1,611
30 May 25	320.79999 +3.80	321.90	318.10	318.10	287
29 May 25	317.00000 -0.50	322.60	317.00	320.40	669
28 May 25	317.50000 +2.00	318.40	316.20	317.95	1,168
27 May 25	315.50000 +0.90	315.70	311.80	314.60	2,008
26 May 25	314.60001 +2.35	315.15	312.05	312.50	954
23 May 25	312.25000 -4.70	317.00	311.00	317.00	1,742
22 May 25	316.95001 -3.40	317.90	315.55	317.35	903
21 May 25	320.35001 -5.25	323.45	320.00	322.50	1,182
20 May 25	325.60001 -0.85	328.05	325.25	326.50	793
19 May 25	326.45001 -0.55	327.00	322.15	325.10	1,197
16 May 25	327.00000 +2.65	327.00	323.00	323.95	1,261
15 May 25	324.35001 +5.95	324.35	317.00	317.00	1,522
14 May 25	318.39999 -1.10	318.40	316.35	317.90	662
13 May 25	319.50000 +0.20	321.65	318.20	318.65	3,122
12 May 25	319.29999 +6.70	325.00	316.90	318.70	3,303
09 May 25	312.60001 -1.25	314.20	310.90	313.70	2,601
08 May 25	313.85001 +5.95	313.85	310.90	311.45	1,931
07 May 25	307.89999 -0.20	308.10	304.20	308.00	2,057
06 May 25	308.10001 -0.60	309.00	305.35	308.30	1,394
05 May 25	308.70001 +2.10	309.20	305.00	306.10	3,694
02 May 25	306.60001 +5.40	308.25	304.10	305.65	3,542
30 Apr 25	301.20001 +3.90	303.60	293.80	302.10	5,902
29 Apr 25	297.29999 +1.75	298.00	295.65	297.70	2,066
28 Apr 25	295.54999 +1.45	298.35	294.40	294.40	1,408
25 Apr 25	294.10001 -1.45	297.35	293.25	295.95	1,577
24 Apr 25	295.54999 -1.60	295.55	291.70	294.95	2,155
23 Apr 25	297.14999 +11.25	300.15	294.00	294.85	3,333
22 Apr 25	285.89999 -6.15	286.00	279.10	281.05	3,707
17 Apr 25	292.04999 -4.60	294.20	289.60	292.70	1,726
16 Apr 25	296.64999 -2.35	297.15	292.40	294.80	1,535
15 Apr 25	299.00000 +3.45	300.00	295.85	296.75	1,793
14 Apr 25	295.54999 +7.45	299.45	294.45	295.35	2,998
11 Apr 25	288.10001 -1.90	289.40	282.05	289.40	1,677
10 Apr 25	290.00000 +9.80	305.60	290.00	304.80	5,892
09 Apr 25	280.20001 -13.40	282.40	272.50	280.00	4,008
08 Apr 25	293.60001 +10.20	299.20	288.95	290.75	5,553
07 Apr 25	283.39999 -11.05	290.25	250.00	264.00	19,418
04 Apr 25	294.45001 -13.50	305.50	292.65	302.95	9,202
03 Apr 25	307.95001 -10.65	309.20	298.75	308.00	9,004
02 Apr 25	318.60001 -3.55	321.55	317.20	319.90	1,142
01 Apr 25	322.14999 +4.55	325.20	319.65	323.90	2,010
31 Mar 25	317.60001 -0.70	317.60	311.80	312.30	5,077
28 Mar 25	318.29999 -6.45	324.65	318.05	324.15	1,108
27 Mar 25	324.75000 +4.80	324.75	318.70	321.20	1,113
26 Mar 25	319.95001 +2.70	322.05	319.30	319.70	1,010
25 Mar 25	317.25000 -0.70	319.95	315.00	319.50	1,291
24 Mar 25	317.95001 +6.30	318.00	311.50	312.10	4,744
21 Mar 25	311.64999 -2.30	313.10	310.50	313.10	532
20 Mar 25	313.95001 +3.15	315.50	311.85	313.25	10,426
19 Mar 25	310.79999 +5.90	311.50	305.55	306.95	4,976
18 Mar 25	304.89999 +0.75	307.15	304.50	306.60	842
17 Mar 25	304.14999 +0.15	306.40	301.90	303.65	2,369
14 Mar 25	304.00000 -1.00	305.85	300.45	305.75	2,420
13 Mar 25	305.00000 +1.00	309.00	303.85	307.10	2,674
12 Mar 25	304.00000 -1.65	308.45	301.75	304.50	2,270
11 Mar 25	305.64999 -11.00	314.55	304.30	313.00	4,421
10 Mar 25	316.64999 +3.25	318.25	313.00	317.90	1,808
07 Mar 25	313.39999 -7.95	318.70	312.70	317.80	2,955
06 Mar 25	321.35001 -3.75	326.65	316.65	326.20	3,139
05 Mar 25	325.10001 -10.15	333.30	324.60	333.30	2,301
04 Mar 25	335.25000 -12.90	345.70	334.90	344.10	3,704
03 Mar 25	348.14999 +4.50	350.00	346.25	350.00	1,822
28 Feb 25	343.64999 -0.50	345.40	340.15	344.00	1,343
27 Feb 25	344.14999 +10.55	344.95	334.60	336.30	552
26 Feb 25	333.60001 +3.65	336.70	333.15	336.00	1,211
25 Feb 25	329.95001 -3.70	335.35	329.05	333.80	1,362
24 Feb 25	333.64999 -3.85	335.90	332.35	332.50	1,590
21 Feb 25	337.50000 +2.90	337.50	333.70	333.80	930
20 Feb 25	334.60001 -6.90	341.90	334.60	341.90	1,953
19 Feb 25	341.50000 +2.05	342.85	340.45	341.60	685
18 Feb 25	339.45001 -1.35	341.60	338.20	340.25	2,209
17 Feb 25	340.79999 +3.95	343.00	338.25	340.10	1,723
14 Feb 25	336.85001 -3.20	339.85	336.00	339.20	1,728
13 Feb 25	340.04999 +3.95	340.05	336.60	336.80	1,555
12 Feb 25	336.10001 +0.85	339.80	335.90	339.05	3,140
11 Feb 25	335.25000 -2.90	340.75	335.25	340.75	2,355
10 Feb 25	338.14999 +0.50	339.85	337.60	337.75	1,046
07 Feb 25	337.64999 +1.90	337.90	333.60	335.10	2,689
06 Feb 25	335.75000 +2.45	339.25	335.75	337.40	1,872
05 Feb 25	333.29999 +0.80	334.70	329.95	331.30	1,065
04 Feb 25	332.50000 -1.10	334.95	331.05	334.00	1,406
03 Feb 25	333.60001 +1.75	334.75	325.90	327.25	4,411
31 Jan 25	331.85001 +3.05	338.15	331.50	332.20	3,376
30 Jan 25	328.79999 +6.00	330.00	323.25	323.25	2,336
29 Jan 25	322.79999 +0.30	323.20	320.75	322.25	985
28 Jan 25	322.50000 +5.55	323.30	319.35	320.20	1,493
27 Jan 25	316.95001 +2.20	317.00	311.15	314.50	5,993
24 Jan 25	314.75000 +1.70	314.75	311.65	313.90	1,081
23 Jan 25	313.04999 +2.45	314.30	310.55	310.70	1,782
22 Jan 25	310.60001 +0.65	312.10	309.20	312.10	871
21 Jan 25	309.95001 -0.40	310.85	308.90	310.15	3,088
20 Jan 25	310.35001 +0.50	313.55	308.05	310.20	874
17 Jan 25	309.85001 +0.95	310.55	308.15	308.90	1,921
16 Jan 25	308.89999 +2.10	310.25	307.05	309.20	2,284
15 Jan 25	306.79999 +6.10	306.80	299.80	300.65	2,049
14 Jan 25	300.70001 +2.20	303.40	299.65	300.50	2,930
13 Jan 25	298.50000 -2.50	300.95	298.30	299.60	999
10 Jan 25	301.00000 -2.95	304.65	299.80	304.45	1,350
09 Jan 25	303.95001 -0.10	304.85	302.00	302.00	642
08 Jan 25	304.04999 +1.40	305.30	301.45	303.05	1,527
07 Jan 25	302.64999 +0.80	304.05	299.60	301.30	2,473
06 Jan 25	301.85001 -3.00	305.15	300.50	305.05	1,620
03 Jan 25	304.85001 -3.70	307.25	303.75	307.25	939
02 Jan 25	308.54999 +5.65	310.35	304.75	304.75	2,435
30 Dec 24	302.89999 -3.90	306.45	302.55	305.80	1,194
27 Dec 24	306.79999 +4.30	307.65	305.75	306.15	655
23 Dec 24	302.50000 -3.00	306.90	301.60	306.90	1,475
20 Dec 24	305.50000 +1.10	305.50	299.15	302.00	4,389
19 Dec 24	304.39999 -2.20	304.80	297.10	297.10	5,153
18 Dec 24	306.60001 +3.50	307.05	298.05	300.75	2,943
17 Dec 24	303.10001 +1.60	303.10	299.80	302.00	3,151
16 Dec 24	301.50000 -0.10	302.25	298.60	302.20	1,228
13 Dec 24	301.60001 +1.20	302.20	299.10	301.45	1,626
12 Dec 24	300.39999 +0.75	300.70	297.45	298.70	1,275
11 Dec 24	299.64999 +3.25	300.00	296.00	296.60	1,381
10 Dec 24	296.39999 +2.90	296.40	291.00	292.95	2,762
09 Dec 24	293.50000 -1.65	295.30	293.00	295.15	1,621
06 Dec 24	295.14999 +1.95	296.15	291.30	291.65	1,280
05 Dec 24	293.20001 -1.20	294.70	293.00	293.80	978
04 Dec 24	294.39999 -4.75	299.10	294.20	298.90	796
03 Dec 24	299.14999 -0.85	302.25	297.40	302.25	1,046
02 Dec 24	300.00000 +1.40	302.60	297.95	301.60	1,162
29 Nov 24	298.60001 -0.20	299.70	297.30	298.50	1,528
28 Nov 24	298.79999 +0.00	302.50	298.10	299.20	959
27 Nov 24	298.79999 -0.90	298.80	293.90	296.60	916
26 Nov 24	299.70001 +3.60	299.70	296.70	299.30	759
25 Nov 24	296.10001 -1.50	299.05	295.70	296.25	1,053
22 Nov 24	297.60001 +1.45	299.05	295.10	297.00	1,158
21 Nov 24	296.14999 +2.85	296.15	291.20	293.25	738
20 Nov 24	293.29999 -1.35	296.30	293.15	294.65	767
19 Nov 24	294.64999 -0.20	296.40	291.80	295.95	3,436
18 Nov 24	294.85001 +1.10	295.15	291.60	293.70	989
15 Nov 24	293.75000 +0.20	294.50	289.90	291.00	1,045
14 Nov 24	293.54999 +0.15	295.35	292.75	294.05	5,736
13 Nov 24	293.39999 +1.90	293.80	289.95	291.95	2,356
12 Nov 24	291.50000 -2.25	293.00	289.95	291.95	4,093
11 Nov 24	293.75000 +4.90	293.95	287.75	288.90	1,479
08 Nov 24	288.85001 +5.80	288.85	283.35	283.55	1,290
07 Nov 24	283.04999 -2.25	287.55	282.15	287.55	1,252
06 Nov 24	285.29999 +16.45	288.15	276.90	277.00	7,387
05 Nov 24	268.85001 +1.20	270.30	267.25	269.85	921
04 Nov 24	267.64999 -1.55	269.00	265.45	265.45	998
01 Nov 24	269.20001 +1.90	269.60	264.45	267.00	1,313
31 Oct 24	267.29999 -2.35	272.20	266.35	266.60	1,025
30 Oct 24	269.64999 +6.05	272.50	263.65	264.65	2,252
29 Oct 24	263.60001 +1.45	264.10	262.60	263.30	875
28 Oct 24	262.14999 +1.50	262.70	260.35	261.30	775
25 Oct 24	260.64999 -1.20	262.85	260.60	262.85	559
24 Oct 24	261.85001 -2.45	263.95	261.00	263.25	604
23 Oct 24	264.29999 +0.90	265.05	263.35	263.40	1,292
22 Oct 24	263.39999 -1.75	266.15	261.70	265.15	1,101
21 Oct 24	265.14999 -1.70	268.45	265.15	268.00	733
18 Oct 24	266.85001 -0.50	268.25	265.65	266.30	1,130
17 Oct 24	267.35001 +5.45	268.60	264.30	264.55	1,589
16 Oct 24	261.89999 +3.30	261.90	255.70	257.65	1,395
15 Oct 24	258.60001 +1.45	259.00	256.70	258.05	1,258
14 Oct 24	257.14999 +4.65	257.20	253.50	253.95	1,679
11 Oct 24	252.50000 -1.65	254.55	252.25	253.15	788
10 Oct 24	254.14999 +1.15	254.20	252.05	253.05	934
09 Oct 24	253.00000 +1.75	253.00	250.30	251.25	662
08 Oct 24	251.25000 +0.25	251.50	248.70	249.75	1,991
07 Oct 24	251.00000 -0.80	253.65	251.00	253.65	1,367
04 Oct 24	251.80000 +0.45	253.60	250.25	251.20	1,475
03 Oct 24	251.35001 +0.75	251.60	249.85	250.50	1,514
02 Oct 24	250.60001 -0.05	251.30	249.25	250.50	898
01 Oct 24	250.64999 +4.50	250.65	246.95	247.10	3,137
30 Sep 24	246.14999 -2.60	247.80	245.00	246.95	1,058
27 Sep 24	248.75000 +5.10	248.75	243.75	244.40	3,298
26 Sep 24	243.64999 +2.15	245.20	242.50	242.90	3,051
25 Sep 24	241.50000 -7.30	245.25	240.50	244.35	1,542
24 Sep 24	248.80000 -10.60	255.90	247.90	255.90	3,778
23 Sep 24	259.39999 +4.25	259.40	255.40	255.50	2,085
20 Sep 24	255.14999 +0.20	256.75	254.70	254.80	720
19 Sep 24	254.95000 -5.65	262.25	254.70	260.30	1,528
18 Sep 24	260.60001 -2.55	262.95	259.90	262.95	957
17 Sep 24	263.14999 +3.50	263.40	260.80	260.80	519
16 Sep 24	259.64999 -0.25	261.40	258.25	259.65	1,330
13 Sep 24	259.89999 +3.25	259.90	257.30	258.25	1,398
12 Sep 24	256.64999 +3.60	258.70	255.30	258.10	929
11 Sep 24	253.05000 -5.55	258.70	253.05	258.30	699
10 Sep 24	258.60001 -0.30	259.70	257.55	257.80	796
09 Sep 24	258.89999 +7.80	258.90	252.70	252.70	731
06 Sep 24	251.10001 +0.10	253.30	249.50	250.30	1,038
05 Sep 24	251.00000 -2.15	254.00	250.70	252.50	243
04 Sep 24	253.14999 -1.80	254.55	250.90	250.90	1,570
03 Sep 24	254.95000 +4.70	254.95	249.90	250.75	1,186
02 Sep 24	250.25000 +1.55	250.75	249.40	250.40	2,083
30 Aug 24	248.70000 +1.65	249.50	246.75	248.00	1,059
29 Aug 24	247.05000 +3.85	247.50	242.40	243.00	1,634
28 Aug 24	243.20000 +2.75	244.40	241.55	241.85	681
27 Aug 24	240.45000 -0.30	241.00	240.10	240.60	367
26 Aug 24	240.75000 +1.25	241.90	238.95	239.50	658
23 Aug 24	239.50000 -1.40	242.15	238.50	241.15	845
22 Aug 24	240.89999 +0.40	242.10	240.50	240.50	870
21 Aug 24	240.50000 +0.35	241.95	240.50	240.70	962
20 Aug 24	240.14999 -1.95	241.25	239.95	240.80	1,537
19 Aug 24	242.10001 -0.55	242.90	241.60	241.65	556
16 Aug 24	242.64999 +1.70	244.05	242.05	244.05	432
15 Aug 24	240.95000 +4.55	241.60	237.30	239.60	1,096
14 Aug 24	236.39999 -1.10	237.75	235.00	237.40	1,730
13 Aug 24	237.50000 -0.60	239.85	237.00	237.80	756
12 Aug 24	238.10001 -0.45	239.30	237.50	237.55	1,862
09 Aug 24	238.55000 +0.55	239.65	237.05	237.05	716
08 Aug 24	238.00000 -0.60	239.00	234.05	234.90	1,044
07 Aug 24	238.60001 +0.90	240.00	236.80	237.00	846
06 Aug 24	237.70000 -0.45	242.00	234.00	238.15	1,189
05 Aug 24	238.14999 -3.40	240.40	233.00	238.00	6,626
02 Aug 24	241.55000 -4.35	246.00	240.95	244.00	3,633
01 Aug 24	245.89999 +0.35	247.40	245.00	246.00	1,670
31 Jul 24	245.55000 +1.85	245.70	243.00	243.95	981
30 Jul 24	243.70000 +2.60	244.40	242.00	242.00	1,230
29 Jul 24	241.10001 +2.80	241.65	239.65	239.95	1,865
26 Jul 24	238.30000 +3.25	239.95	234.90	235.20	1,739
25 Jul 24	235.05000 +0.50	236.75	233.30	234.55	2,355
24 Jul 24	234.55000 -10.05	237.95	233.20	236.90	9,409
23 Jul 24	244.60001 +0.15	247.20	244.20	245.95	482
22 Jul 24	244.45000 +1.25	246.30	243.20	243.70	823
19 Jul 24	243.20000 -6.05	248.95	243.20	247.00	659
18 Jul 24	249.25000 +1.05	250.60	248.30	248.30	1,957
17 Jul 24	248.20000 +1.75	248.20	245.20	246.55	4,077
16 Jul 24	246.45000 +2.45	248.15	246.05	247.05	390
15 Jul 24	244.00000 +0.40	246.20	243.45	245.00	3,020
12 Jul 24	243.60001 +2.35	244.20	241.55	241.85	1,342
11 Jul 24	241.25000 -0.30	243.55	239.90	242.55	1,631
10 Jul 24	241.55000 -3.35	245.75	238.90	244.90	3,814
09 Jul 24	244.89999 -1.95	247.40	244.35	246.80	1,352
08 Jul 24	246.85001 -2.70	250.05	246.85	249.80	1,056
05 Jul 24	249.55000 -0.10	249.75	247.95	249.25	1,073
04 Jul 24	249.64999 +0.70	249.90	249.05	249.05	539
03 Jul 24	248.95000 +2.05	249.70	248.50	249.20	1,480
02 Jul 24	246.89999 +2.70	246.95	244.45	244.45	2,164
01 Jul 24	244.20000 -4.35	247.00	243.45	245.15	4,254
28 Jun 24	248.55000 -3.90	251.00	248.30	250.50	1,916
27 Jun 24	252.45000 -3.35	253.55	249.70	252.70	3,439
26 Jun 24	255.80000 -1.00	256.95	255.55	256.15	414
25 Jun 24	256.79999 -4.30	259.20	256.80	258.00	1,183
24 Jun 24	261.10001 +3.50	261.10	256.25	257.35	1,123
21 Jun 24	257.60001 +1.35	259.85	257.35	257.35	529
20 Jun 24	256.25000 +1.30	257.55	255.15	255.65	889
19 Jun 24	254.95000 +1.20	257.20	253.80	253.80	816
18 Jun 24	253.75000 +1.30	254.10	252.55	253.40	716
17 Jun 24	252.45000 -0.70	253.25	251.55	253.15	964
14 Jun 24	253.14999 +2.25	253.85	251.15	253.15	1,064
13 Jun 24	250.89999 -0.80	251.50	249.80	251.15	1,821
12 Jun 24	251.70000 -3.05	256.35	251.70	255.35	4,020
11 Jun 24	254.75000 -0.85	257.90	254.45	255.95	2,783
10 Jun 24	255.60001 -2.40	260.10	254.80	259.25	1,113
07 Jun 24	258.00000 +4.15	259.00	253.75	254.80	2,356
06 Jun 24	253.85001 +1.70	254.45	251.85	252.00	640
05 Jun 24	252.14999 +2.85	252.15	250.50	251.00	840
04 Jun 24	249.30000 +2.00	250.00	247.90	248.40	674
03 Jun 24	247.30000 -0.85	252.75	247.30	251.85	1,049
31 May 24	248.14999 -1.40	252.05	248.15	250.90	1,459
30 May 24	249.55000 -0.25	250.15	248.00	248.45	648
29 May 24	249.80000 +0.95	250.05	247.65	248.90	588
28 May 24	248.85001 -5.75	253.15	248.85	252.90	2,084
27 May 24	254.60001 +1.95	255.10	251.80	253.05	476
24 May 24	252.64999 -1.10	254.05	252.50	253.30	1,342
23 May 24	253.75000 -1.95	255.65	253.60	255.65	902
22 May 24	255.70000 +2.05	256.50	253.55	254.05	966
21 May 24	253.64999 -4.10	257.05	253.65	256.05	878
20 May 24	257.75000 -0.30	258.90	256.80	258.00	732
17 May 24	258.04999 -0.45	258.80	256.45	257.15	1,178
16 May 24	258.50000 -0.25	260.10	258.00	258.95	1,529
15 May 24	258.75000 +4.25	258.90	255.55	256.45	3,033
14 May 24	254.50000 -5.30	260.00	253.55	258.00	1,940
13 May 24	259.79999 -0.70	261.75	259.80	260.55	571
10 May 24	260.50000 +2.50	260.80	258.70	259.55	1,040
09 May 24	258.00000 +0.05	259.10	257.10	257.80	607
08 May 24	257.95001 +2.20	259.50	255.95	257.80	4,100
07 May 24	255.75000 +4.75	255.75	253.10	253.60	1,700
06 May 24	251.00000 +1.65	251.60	250.00	250.00	1,554
03 May 24	249.35001 -0.45	250.00	247.80	249.55	2,135
02 May 24	249.80000 -3.70	251.50	249.60	250.55	1,782
30 Apr 24	253.50000 -0.70	254.75	250.70	253.80	1,815
29 Apr 24	254.20000 -3.20	258.00	254.20	257.15	1,942
26 Apr 24	257.39999 +1.90	258.50	255.70	256.75	1,245
25 Apr 24	255.50000 -3.15	256.45	252.60	256.25	2,169
24 Apr 24	258.64999 +3.25	264.70	258.65	262.50	1,930
23 Apr 24	255.39999 +1.00	257.25	255.00	256.35	2,205
22 Apr 24	254.39999 +1.65	255.00	253.45	254.65	1,169
19 Apr 24	252.75000 -3.20	254.95	252.25	252.30	1,780
18 Apr 24	255.95000 +0.60	256.65	254.65	255.45	1,851
17 Apr 24	255.35001 -1.25	257.15	255.15	255.40	862
16 Apr 24	256.60001 -1.85	257.50	254.15	254.75	416
15 Apr 24	258.45001 -1.25	261.10	257.90	261.05	1,188
12 Apr 24	259.70001 +3.95	260.45	256.10	258.15	1,821
11 Apr 24	255.75000 -0.40	257.25	253.55	257.25	2,758
10 Apr 24	256.14999 +3.60	257.35	254.10	255.50	1,161
09 Apr 24	252.55000 -2.95	256.75	251.80	256.55	1,584
08 Apr 24	255.50000 -0.20	256.20	254.00	256.15	2,582
05 Apr 24	255.70000 -0.15	255.95	252.70	253.85	2,635
04 Apr 24	255.85001 -1.35	256.60	255.45	256.40	847
03 Apr 24	257.20001 -1.20	260.40	257.20	258.75	1,458
02 Apr 24	258.39999 +0.20	260.40	257.60	260.40	1,986
28 Mar 24	258.20001 +1.30	258.90	256.75	258.55	1,504
27 Mar 24	256.89999 -4.15	260.50	256.75	258.10	2,225
26 Mar 24	261.04999 +1.45	261.60	256.75	259.90	1,560
25 Mar 24	259.60001 -3.65	262.90	259.00	262.50	1,256
22 Mar 24	263.25000 -4.30	269.50	262.50	268.85	2,319
21 Mar 24	267.54999 +2.90	267.55	264.75	266.25	1,661
20 Mar 24	264.64999 +1.50	266.20	264.50	264.80	1,193
19 Mar 24	263.14999 -0.05	264.00	261.90	262.95	1,556
18 Mar 24	263.20001 +3.00	263.20	259.75	261.30	2,042
15 Mar 24	260.20001 -3.20	264.55	260.20	263.80	1,776
14 Mar 24	263.39999 +2.50	264.40	260.85	261.45	1,338
13 Mar 24	260.89999 +1.60	261.25	259.30	259.30	2,055
12 Mar 24	259.29999 +3.00	260.30	256.50	257.00	3,033
11 Mar 24	256.29999 +0.00	256.60	254.70	256.50	1,930
08 Mar 24	256.29999 +3.55	256.85	254.05	254.45	5,746
07 Mar 24	252.75000 -5.40	258.60	252.75	257.40	1,371
06 Mar 24	258.14999 -0.25	258.65	256.85	257.95	3,105
05 Mar 24	258.39999 +1.55	259.20	257.10	258.60	2,162
04 Mar 24	256.85001 -4.05	262.35	256.70	262.15	2,385
01 Mar 24	260.89999 -1.65	263.90	260.90	262.75	3,500
29 Feb 24	262.54999 -0.85	264.50	260.45	263.15	651
28 Feb 24	263.39999 +3.50	263.40	260.70	261.50	1,899
27 Feb 24	259.89999 -1.90	262.65	259.90	261.75	1,268
26 Feb 24	261.79999 -0.80	262.95	260.60	261.70	3,722
23 Feb 24	262.60001 +1.15	263.80	261.65	262.85	966
22 Feb 24	261.45001 +6.20	261.45	255.90	256.15	1,349
21 Feb 24	255.25000 +0.90	255.25	253.40	254.05	1,640
20 Feb 24	254.35001 -5.35	256.50	252.05	256.20	5,446
19 Feb 24	259.70001 -0.20	259.70	257.65	258.80	1,529
16 Feb 24	259.89999 -0.10	262.15	259.80	260.55	1,824
15 Feb 24	260.00000 +3.05	260.00	257.45	258.95	1,903
14 Feb 24	256.95001 -2.05	259.60	256.95	258.30	2,278
13 Feb 24	259.00000 +3.15	259.00	254.10	255.50	1,663
12 Feb 24	255.85001 +0.10	258.70	254.80	256.00	3,006
09 Feb 24	255.75000 -0.40	257.05	255.00	255.75	1,774
08 Feb 24	256.14999 -2.25	260.50	256.05	259.60	2,714
07 Feb 24	258.39999 +2.30	259.10	256.30	257.10	1,769
06 Feb 24	256.10001 -0.55	258.00	255.30	258.00	2,564
05 Feb 24	256.64999 -0.40	259.00	255.00	257.10	3,039
02 Feb 24	257.04999 +3.40	257.05	254.25	256.00	2,192
01 Feb 24	253.64999 +0.20	256.60	252.50	253.75	4,017
31 Jan 24	253.45000 -2.55	257.20	252.80	256.70	1,817
30 Jan 24	256.00000 +4.00	256.25	251.20	252.00	3,433
29 Jan 24	252.00000 +4.15	252.10	246.85	247.70	5,237
26 Jan 24	247.85001 -2.95	249.15	242.50	246.00	6,329
25 Jan 24	250.80000 +1.15	252.15	249.80	250.00	2,732
24 Jan 24	249.64999 -0.70	250.45	248.75	250.25	1,294
23 Jan 24	250.35001 +1.15	250.40	248.95	248.95	2,059
22 Jan 24	249.20000 +2.20	251.35	248.35	249.40	3,692
19 Jan 24	247.00000 +0.75	247.45	246.00	246.95	2,842
18 Jan 24	246.25000 +0.65	246.65	244.20	244.45	1,507
17 Jan 24	245.60001 +2.20	245.95	242.70	243.05	2,335
16 Jan 24	243.39999 +0.75	243.70	241.40	242.35	2,572
15 Jan 24	242.64999 +1.95	242.65	241.20	241.40	1,085
12 Jan 24	240.70000 +0.35	242.35	240.00	241.60	1,951
11 Jan 24	240.35001 -0.20	242.40	239.75	241.15	2,491
10 Jan 24	240.55000 -0.05	242.30	240.05	240.85	2,013
09 Jan 24	240.60001 +3.35	240.90	238.70	239.05	2,801
08 Jan 24	237.25000 -0.05	238.50	236.95	237.35	3,047
05 Jan 24	237.30000 -0.45	238.85	235.25	237.50	1,900
04 Jan 24	237.75000 +1.00	238.20	235.40	235.95	1,969
03 Jan 24	236.75000 +0.40	237.25	235.45	236.60	3,465
02 Jan 24	236.35001 +0.90	237.50	235.45	236.50	2,375
29 Dec 23	235.45000 +0.85	236.00	234.05	236.00	532
28 Dec 23	234.60001 +1.75	234.60	232.20	233.25	1,652
27 Dec 23	232.85001 -2.70	235.00	232.60	235.00	1,362
22 Dec 23	235.55000 +0.25	236.50	234.20	234.20	2,701
21 Dec 23	235.30000 -1.95	236.25	234.20	235.70	3,700
20 Dec 23	237.25000 +0.60	237.60	236.55	237.50	1,526
19 Dec 23	236.64999 -0.45	236.80	234.80	236.75	1,594
18 Dec 23	237.10001 +1.60	237.65	235.90	236.90	2,155
15 Dec 23	235.50000 -1.00	237.45	233.25	236.00	2,795
14 Dec 23	236.50000 -4.40	242.25	235.50	241.35	3,960
13 Dec 23	240.89999 +1.75	241.00	239.55	240.70	2,104
12 Dec 23	239.14999 +0.20	239.15	237.50	238.75	2,146
11 Dec 23	238.95000 +2.15	239.75	236.80	238.00	1,071
08 Dec 23	236.80000 +0.60	238.00	236.15	236.80	1,161
07 Dec 23	236.20000 +0.25	236.40	235.10	236.00	1,134
06 Dec 23	235.95000 +1.15	237.15	235.15	236.15	1,618
05 Dec 23	234.80000 -0.90	235.50	233.70	235.35	1,634
04 Dec 23	235.70000 +0.05	237.20	234.65	235.55	3,937
01 Dec 23	235.64999 +1.65	236.65	234.05	236.00	2,258
30 Nov 23	234.00000 +1.75	234.15	232.10	232.15	1,475
29 Nov 23	232.25000 +1.80	232.40	230.25	230.30	1,793
28 Nov 23	230.45000 -1.40	232.50	229.00	231.65	943
27 Nov 23	231.85001 -0.45	232.95	231.65	232.25	2,103
24 Nov 23	232.30000 -1.50	233.20	231.15	232.75	1,742
23 Nov 23	233.80000 -0.10	233.80	232.05	232.05	1,100
22 Nov 23	233.89999 +3.80	233.95	230.70	230.70	1,458
21 Nov 23	230.10001 +4.55	231.25	227.25	227.70	940
20 Nov 23	225.55000 -3.50	229.55	224.85	228.30	2,838
17 Nov 23	229.05000 +0.65	230.25	227.90	229.50	2,183
16 Nov 23	228.39999 +0.40	229.30	227.50	228.95	693
15 Nov 23	228.00000 +0.35	228.60	226.50	228.00	1,871
14 Nov 23	227.64999 -1.15	229.35	226.85	228.35	2,593
13 Nov 23	228.80000 +0.65	229.55	228.50	228.80	643
10 Nov 23	228.14999 +1.20	228.25	226.30	226.50	1,095
09 Nov 23	226.95000 -0.75	228.85	226.30	227.60	2,314
08 Nov 23	227.70000 -1.20	229.55	227.70	228.90	1,616
07 Nov 23	228.89999 +1.65	229.00	226.20	227.25	1,088
06 Nov 23	227.25000 -0.15	227.80	226.75	227.15	1,325
03 Nov 23	227.39999 -0.45	229.25	226.45	228.45	1,735
02 Nov 23	227.85001 +2.25	228.10	225.10	225.65	1,146
01 Nov 23	225.60001 +3.50	226.35	221.55	222.30	3,302
31 Oct 23	222.10001 +3.40	222.10	218.75	219.15	1,652
30 Oct 23	218.70000 +1.00	220.00	217.10	217.85	3,396
27 Oct 23	217.70000 -1.25	220.00	217.10	219.60	2,767
26 Oct 23	218.95000 -4.65	223.40	218.95	222.55	6,142
25 Oct 23	223.60001 +1.90	225.00	216.80	220.40	6,541
24 Oct 23	221.70000 +2.40	222.55	217.50	217.55	2,452
23 Oct 23	219.30000 -0.95	221.15	217.95	220.30	1,535
20 Oct 23	220.25000 -2.75	222.45	219.50	220.85	2,225
19 Oct 23	223.00000 -3.35	225.15	223.00	225.15	487
18 Oct 23	226.35001 -0.70	228.20	224.45	226.60	3,417
17 Oct 23	227.05000 -0.60	227.75	226.10	227.05	1,303
16 Oct 23	227.64999 +1.60	228.25	225.65	226.45	1,454
13 Oct 23	226.05000 +2.10	226.50	224.30	225.20	1,081
12 Oct 23	223.95000 +1.65	224.85	222.45	222.80	1,636
11 Oct 23	222.30000 -2.00	224.55	222.30	223.65	373
10 Oct 23	224.30000 +3.30	224.30	221.30	221.90	1,707
09 Oct 23	221.00000 -1.70	222.60	220.00	221.95	1,839
06 Oct 23	222.70000 +1.95	223.15	220.50	221.45	1,177
05 Oct 23	220.75000 +1.05	221.20	218.75	219.85	800
04 Oct 23	219.70000 +1.00	219.90	217.50	217.95	1,644
03 Oct 23	218.70000 -1.00	221.25	218.70	220.85	869
02 Oct 23	219.70000 +0.50	219.75	217.75	219.05	2,077
29 Sep 23	219.20000 -0.30	220.35	219.00	219.45	1,920
28 Sep 23	219.50000 +2.00	219.50	217.75	218.25	1,119
27 Sep 23	217.50000 -0.50	219.15	217.10	218.25	881
26 Sep 23	218.00000 -3.85	221.00	218.00	221.00	878
25 Sep 23	221.85001 -0.90	221.85	219.55	221.45	2,462
22 Sep 23	222.75000 -0.25	223.70	221.70	222.70	1,252
21 Sep 23	223.00000 -4.40	226.70	222.75	226.55	1,051
20 Sep 23	227.39999 +0.75	228.50	227.20	228.40	1,352
19 Sep 23	226.64999 -1.55	229.35	226.20	228.70	1,626
18 Sep 23	228.20000 +0.90	228.80	226.20	227.55	925
15 Sep 23	227.30000 +0.75	228.20	226.10	226.90	2,228
14 Sep 23	226.55000 -5.05	229.80	224.05	228.25	3,775
13 Sep 23	231.60001 +1.65	232.75	229.55	230.30	1,886
12 Sep 23	229.95000 +0.75	230.80	229.50	230.05	848
11 Sep 23	229.20000 -2.10	232.35	229.20	232.10	2,137
08 Sep 23	231.30000 +1.45	231.80	230.25	231.80	1,195
07 Sep 23	229.85001 +1.80	230.35	229.20	229.30	1,318
06 Sep 23	228.05000 -2.35	229.35	227.70	228.90	1,300
05 Sep 23	230.39999 -2.10	231.30	229.50	231.30	2,834
04 Sep 23	232.50000 +2.60	232.50	229.90	230.95	3,735
01 Sep 23	229.89999 +2.10	229.95	227.05	227.05	2,847
31 Aug 23	227.80000 +1.40	228.70	225.80	226.30	2,047
30 Aug 23	226.39999 +0.80	228.30	224.80	225.90	5,104
29 Aug 23	225.60001 +0.15	226.25	224.80	225.95	1,909
28 Aug 23	225.45000 +0.60	226.65	224.50	225.00	1,290
25 Aug 23	224.85001 +2.80	224.85	221.80	221.80	1,763
24 Aug 23	222.05000 -0.25	224.65	222.05	223.90	1,962
23 Aug 23	222.30000 -0.20	223.50	220.95	220.95	1,512
22 Aug 23	222.50000 +3.50	222.50	219.70	219.70	1,542
21 Aug 23	219.00000 +0.50	220.65	218.30	219.25	1,429
18 Aug 23	218.50000 -0.20	219.30	216.60	217.35	1,879
17 Aug 23	218.70000 -2.00	220.40	218.70	220.00	1,856
16 Aug 23	220.70000 +0.55	220.85	216.85	219.80	3,512
15 Aug 23	220.14999 -2.10	222.65	219.85	222.60	1,679
14 Aug 23	222.25000 +2.85	223.00	218.60	220.30	1,981
11 Aug 23	219.39999 -1.25	219.40	217.65	217.85	793
10 Aug 23	220.64999 +1.90	221.00	217.25	219.00	1,751
09 Aug 23	218.75000 +1.15	219.85	217.15	217.15	1,814
08 Aug 23	217.60001 -1.80	220.10	217.60	217.95	2,977
07 Aug 23	219.39999 +1.05	219.40	217.50	217.95	1,362
04 Aug 23	218.35001 +2.50	218.95	216.10	218.20	1,538
03 Aug 23	215.85001 -1.15	217.95	215.25	217.30	771
02 Aug 23	217.00000 -0.65	217.95	215.70	217.05	1,518
01 Aug 23	217.64999 +2.30	218.30	215.30	217.20	1,978
31 Jul 23	215.35001 +1.50	215.75	213.70	213.90	1,923
28 Jul 23	213.85001 -0.05	214.85	212.65	213.60	1,503
27 Jul 23	213.89999 +0.55	215.90	213.35	214.50	1,164
26 Jul 23	213.35001 -3.95	215.85	205.55	214.95	4,205
25 Jul 23	217.30000 +0.60	218.55	216.75	217.70	1,990
24 Jul 23	216.70000 +1.05	217.80	214.75	215.05	1,350
21 Jul 23	215.64999 -0.05	215.95	214.45	214.75	1,145
20 Jul 23	215.70000 -0.50	216.25	214.50	215.65	1,818
19 Jul 23	216.20000 +2.95	216.70	214.10	214.30	2,391
18 Jul 23	213.25000 -4.60	217.70	211.55	216.20	2,874
17 Jul 23	217.85001 +2.00	218.50	215.60	215.95	2,198
14 Jul 23	215.85001 -1.65	217.60	215.80	216.45	1,386
13 Jul 23	217.50000 -1.15	218.20	216.90	217.40	612
12 Jul 23	218.64999 +1.15	219.15	217.55	218.50	1,753
11 Jul 23	217.50000 +0.55	217.75	215.75	216.80	1,098
10 Jul 23	216.95000 +1.00	217.65	215.00	215.85	1,835
07 Jul 23	215.95000 -2.65	219.65	215.95	219.65	1,471
06 Jul 23	218.60001 -1.45	219.95	217.95	219.95	1,510
05 Jul 23	220.05000 +1.80	220.05	215.10	218.85	1,923
04 Jul 23	218.25000 +0.90	218.75	218.00	218.45	1,188
03 Jul 23	217.35001 +0.15	218.40	215.95	217.95	5,663
30 Jun 23	217.20000 +2.70	218.05	215.00	215.00	3,189
29 Jun 23	214.50000 +6.10	215.00	208.60	208.60	2,817
28 Jun 23	208.39999 +0.65	208.45	206.80	207.30	1,273
27 Jun 23	207.75000 -0.50	208.15	206.90	207.00	883
26 Jun 23	208.25000 -2.00	210.90	208.25	210.90	978
23 Jun 23	210.25000 +2.40	210.25	207.70	207.70	1,417
22 Jun 23	207.85001 +0.25	207.85	205.60	206.30	979
21 Jun 23	207.60001 -0.35	208.15	206.00	207.40	1,713
20 Jun 23	207.95000 -1.15	210.10	207.65	208.85	1,636
19 Jun 23	209.10001 -0.15	210.10	208.75	209.25	1,125
16 Jun 23	209.25000 +4.30	210.25	206.25	206.80	2,279
15 Jun 23	204.95000 -2.70	207.20	203.65	206.50	1,969
14 Jun 23	207.64999 -1.00	208.00	206.50	207.60	1,485
13 Jun 23	208.64999 +0.15	211.00	208.25	209.70	2,814
12 Jun 23	208.50000 +0.65	210.45	207.80	208.90	3,289
09 Jun 23	207.85001 +0.40	209.00	206.00	206.95	1,988
08 Jun 23	207.45000 -0.65	210.65	207.20	210.05	1,092
07 Jun 23	208.10001 -4.95	214.20	206.95	213.65	3,008
06 Jun 23	213.05000 +1.45	214.40	211.30	211.30	1,356
05 Jun 23	211.60001 -1.10	214.50	210.55	213.85	2,369
02 Jun 23	212.70000 +4.00	213.60	210.40	210.80	924
01 Jun 23	208.70000 +4.70	209.60	206.45	206.90	1,248
31 May 23	204.00000 -2.35	208.00	202.95	206.40	2,746
30 May 23	206.35001 -5.50	211.70	206.25	211.70	3,139
29 May 23	211.85001 +1.20	211.85	210.35	210.45	851
26 May 23	210.64999 +3.45	210.75	207.05	208.50	4,160
25 May 23	207.20000 +0.65	208.25	205.75	207.00	2,247
24 May 23	206.55000 -2.15	208.60	204.25	208.40	3,272
23 May 23	208.70000 -7.15	215.15	208.65	214.85	1,991
22 May 23	215.85001 +1.10	216.30	215.05	216.25	1,202
19 May 23	214.75000 -1.50	217.50	214.75	217.25	1,457
18 May 23	216.25000 +2.90	216.50	214.95	214.95	567
17 May 23	213.35001 +1.15	215.65	212.75	212.80	1,751
16 May 23	212.20000 -0.95	214.05	211.60	213.60	2,598
15 May 23	213.14999 +0.35	213.80	211.90	213.75	1,865
12 May 23	212.80000 +1.55	213.60	211.45	211.45	1,116
11 May 23	211.25000 +1.05	212.30	209.50	212.30	975
10 May 23	210.20000 -2.50	213.60	209.80	212.55	1,442
09 May 23	212.70000 +1.50	212.70	210.65	210.65	714
08 May 23	211.20000 +2.65	211.85	209.25	209.25	959
05 May 23	208.55000 +4.35	210.00	204.40	204.40	1,783
04 May 23	204.20000 -1.55	205.90	202.80	205.00	1,820
03 May 23	205.75000 -0.75	206.90	205.40	206.90	454
02 May 23	206.50000 -4.15	211.95	206.30	211.85	1,396
28 Apr 23	210.64999 +3.75	211.25	207.05	208.05	966
27 Apr 23	206.89999 -1.20	208.10	206.00	206.65	1,113
26 Apr 23	208.10001 -3.40	211.90	206.75	211.90	3,522
25 Apr 23	211.50000 +1.05	213.00	209.30	210.25	632
24 Apr 23	210.45000 -3.90	214.20	210.45	214.20	1,291
21 Apr 23	214.35001 +2.40	214.75	213.00	213.55	647
20 Apr 23	211.95000 +0.05	212.20	210.30	210.65	1,676
19 Apr 23	211.89999 -0.30	213.35	211.65	212.50	1,044
18 Apr 23	212.20000 -0.10	214.45	211.50	214.45	805
17 Apr 23	212.30000 -0.15	214.00	212.30	213.65	1,705
14 Apr 23	212.45000 +3.15	213.10	209.45	210.30	1,587
13 Apr 23	209.30000 +1.75	209.30	206.70	207.60	2,189
12 Apr 23	207.55000 +0.25	210.60	207.55	209.40	668
11 Apr 23	207.30000 +0.85	209.50	207.30	207.65	1,643
06 Apr 23	206.45000 -2.30	209.40	205.85	209.40	2,220
05 Apr 23	208.75000 -0.15	208.75	206.75	208.20	1,307
04 Apr 23	208.89999 +0.65	210.65	208.90	209.90	852
03 Apr 23	208.25000 +2.30	208.30	206.45	207.45	1,961
31 Mar 23	205.95000 +1.50	206.30	204.00	204.00	670
30 Mar 23	204.45000 +0.10	207.20	203.75	206.00	1,673
29 Mar 23	204.35001 -0.60	205.75	204.35	204.90	1,492
28 Mar 23	204.95000 -1.20	207.30	203.90	207.30	1,366
27 Mar 23	206.14999 +1.15	207.60	205.45	206.95	1,795
24 Mar 23	205.00000 -0.10	207.15	203.85	205.45	1,087
23 Mar 23	205.10001 -0.55	206.40	202.45	203.80	1,891
22 Mar 23	205.64999 +1.45	206.40	204.95	205.45	1,789
21 Mar 23	204.20000 +0.60	206.00	202.75	202.75	1,810
20 Mar 23	203.60001 -0.45	205.05	200.75	202.30	1,752
17 Mar 23	204.05000 +3.20	206.50	201.55	206.50	1,939
16 Mar 23	200.85001 -3.10	205.00	197.80	205.00	1,582
15 Mar 23	203.95000 -0.65	204.95	201.50	204.05	3,088
14 Mar 23	204.60001 +3.35	204.95	199.50	201.75	1,581
13 Mar 23	201.25000 -3.25	203.90	198.88	203.90	3,991
10 Mar 23	204.50000 -6.80	208.40	202.00	207.50	2,399
09 Mar 23	211.30000 +1.05	211.80	209.35	210.70	1,393
08 Mar 23	210.25000 -2.80	213.15	209.95	210.15	978
07 Mar 23	213.05000 +1.05	213.65	212.15	212.65	1,711
06 Mar 23	212.00000 +3.05	212.30	209.75	210.20	2,170
03 Mar 23	208.95000 +3.35	208.95	205.75	205.75	14,267
02 Mar 23	205.60001 +2.15	206.20	204.00	204.00	2,239
01 Mar 23	203.45000 -4.75	207.35	202.85	207.35	1,238
28 Feb 23	208.20000 +1.05	208.75	206.40	208.00	1,459
27 Feb 23	207.14999 -0.60	210.20	207.15	210.20	1,042
24 Feb 23	207.75000 +0.00	208.90	206.35	207.75	657
23 Feb 23	207.75000 +0.55	208.85	206.75	208.75	658
22 Feb 23	207.20000 +0.10	208.40	206.00	208.40	1,116
21 Feb 23	207.10001 -1.75	210.90	206.55	210.90	1,180
20 Feb 23	208.85001 +0.75	210.40	206.90	209.75	1,496
17 Feb 23	208.10001 -5.40	213.05	208.00	212.05	2,406
16 Feb 23	213.50000 +0.05	214.65	212.05	214.60	1,544
15 Feb 23	213.45000 +0.45	214.55	212.75	213.75	1,124
14 Feb 23	213.00000 -0.10	214.50	211.90	213.65	815
13 Feb 23	213.10001 -0.20	213.40	211.95	212.50	914
10 Feb 23	213.30000 -0.75	214.75	212.60	214.45	1,896
09 Feb 23	214.05000 -1.65	216.50	213.70	216.50	1,710
08 Feb 23	215.70000 +1.85	216.00	213.95	214.95	1,911
07 Feb 23	213.85001 +0.20	215.10	213.30	213.60	1,186
06 Feb 23	213.64999 +0.60	213.95	211.65	212.85	1,380
03 Feb 23	213.05000 +0.25	213.05	208.05	209.95	1,908
02 Feb 23	212.80000 +3.25	213.80	209.60	210.75	2,328
01 Feb 23	209.55000 -1.70	211.80	209.40	211.35	2,236
31 Jan 23	211.25000 +0.20	212.00	210.45	212.00	1,454
30 Jan 23	211.05000 -1.05	212.60	209.90	212.55	2,624
27 Jan 23	212.10001 +5.25	214.30	208.00	209.80	3,799
26 Jan 23	206.85001 +2.65	208.05	205.50	205.90	3,109
25 Jan 23	204.20000 -2.25	206.40	203.50	206.40	963
24 Jan 23	206.45000 -1.20	208.00	204.30	206.25	1,297
23 Jan 23	207.64999 +2.50	207.65	204.80	204.80	896
20 Jan 23	205.14999 +1.95	205.15	203.35	204.30	1,921
19 Jan 23	203.20000 -0.40	203.50	201.05	203.00	1,380
18 Jan 23	203.60001 -3.05	206.65	203.60	206.60	2,303
17 Jan 23	206.64999 -0.20	207.30	204.50	206.00	8,482
16 Jan 23	206.85001 +2.60	206.85	204.85	205.95	1,098
13 Jan 23	204.25000 -1.10	206.80	203.90	205.95	1,438
12 Jan 23	205.35001 -0.05	207.05	205.00	205.20	539
11 Jan 23	205.39999 +0.70	207.30	204.45	205.90	1,916
10 Jan 23	204.70000 -1.35	206.10	201.70	204.00	4,239
09 Jan 23	206.05000 +2.05	206.65	204.00	205.15	3,941
06 Jan 23	204.00000 +2.75	204.60	200.75	200.75	1,293
05 Jan 23	201.25000 +1.57	203.00	199.48	200.05	1,824
04 Jan 23	199.67999 +2.86	199.68	195.16	196.88	1,955
03 Jan 23	196.82001 -1.98	199.72	196.40	198.10	4,945
02 Jan 23	198.80000 +5.02	198.80	195.30	195.42	2,255
30 Dec 22	193.78000 -1.18	195.48	192.88	194.70	1,361
29 Dec 22	194.96001 +0.78	194.96	192.80	193.02	606
28 Dec 22	194.17999 +0.74	195.50	193.24	193.72	1,540
27 Dec 22	193.44000 +0.78	194.88	192.60	194.02	1,823
23 Dec 22	192.66000 -0.18	194.58	192.66	193.60	579
22 Dec 22	192.84000 -2.20	195.78	192.84	195.78	2,950
21 Dec 22	195.03999 +2.70	195.06	192.48	192.48	357
20 Dec 22	192.34000 -1.08	193.30	191.90	192.00	1,023
19 Dec 22	193.42000 -1.70	195.98	193.42	194.98	705
16 Dec 22	195.12000 -0.16	195.70	192.90	193.46	2,514
15 Dec 22	195.28000 -6.77	200.55	194.04	200.45	1,341
14 Dec 22	202.05000 -0.70	202.15	199.56	201.15	212
13 Dec 22	202.75000 +0.70	206.80	202.40	203.20	1,972
12 Dec 22	202.05000 +2.89	202.05	197.50	197.68	1,102
09 Dec 22	199.16000 +1.08	199.16	197.28	198.98	1,612
08 Dec 22	198.08000 +2.12	199.32	197.26	197.26	2,338
07 Dec 22	195.96001 -2.98	200.10	195.96	200.10	1,321
06 Dec 22	198.94000 -5.86	204.60	198.86	204.50	1,590
05 Dec 22	204.80000 -0.35	206.95	204.10	206.95	3,097
02 Dec 22	205.14999 -1.60	206.85	203.35	205.20	2,449
01 Dec 22	206.75000 +3.35	207.70	205.35	207.40	2,306
30 Nov 22	203.39999 +2.45	203.60	200.65	201.65	641
29 Nov 22	200.95000 -3.85	204.15	200.95	204.05	2,345
28 Nov 22	204.80000 -0.40	205.35	202.15	205.20	2,703
25 Nov 22	205.20000 -0.45	205.70	203.00	205.30	4,315
24 Nov 22	205.64999 +0.85	207.95	203.00	204.45	1,351
23 Nov 22	204.80000 +2.40	205.05	202.75	204.70	1,782
22 Nov 22	202.39999 -1.00	202.60	199.84	202.60	747
21 Nov 22	203.39999 +0.10	205.20	202.15	205.15	2,244
18 Nov 22	203.30000 +0.95	206.75	202.65	202.75	1,757
17 Nov 22	202.35001 +0.40	203.40	201.00	202.50	2,040
16 Nov 22	201.95000 -2.10	202.55	199.30	201.80	1,995
15 Nov 22	204.05000 +4.11	205.45	199.32	200.95	1,861
14 Nov 22	199.94000 +2.24	200.40	197.50	198.80	1,451
11 Nov 22	197.70000 -3.80	202.15	197.22	201.60	1,687
10 Nov 22	201.50000 +6.20	201.50	193.52	195.00	2,038
09 Nov 22	195.30000 -7.20	201.25	195.10	201.25	1,119
08 Nov 22	202.50000 +2.64	202.50	200.05	201.00	954
07 Nov 22	199.86000 +0.42	199.94	198.00	198.02	1,936
04 Nov 22	199.44000 -1.31	201.90	198.54	201.00	1,158
03 Nov 22	200.75000 -5.75	205.60	199.86	204.45	1,663
02 Nov 22	206.50000 -2.25	209.65	206.45	208.80	966
01 Nov 22	208.75000 -0.90	210.70	208.45	210.60	1,923
31 Oct 22	209.64999 -0.55	211.40	209.00	210.80	1,367
28 Oct 22	210.20000 +5.75	210.20	203.40	204.20	2,320
27 Oct 22	204.45000 -0.30	205.85	199.76	203.30	4,329
26 Oct 22	204.75000 +10.59	204.80	195.70	198.64	3,208
25 Oct 22	194.16000 +1.88	194.64	191.72	193.28	1,862
24 Oct 22	192.28000 +1.22	195.74	191.70	193.80	2,498
21 Oct 22	191.06000 -1.80	192.78	189.86	192.44	1,946
20 Oct 22	192.86000 +1.58	193.88	189.52	189.52	959
19 Oct 22	191.28000 +1.60	192.78	189.12	191.28	1,900
18 Oct 22	189.67999 -1.22	192.68	189.44	191.00	2,696
17 Oct 22	190.89999 +1.40	192.10	188.62	189.28	2,513
14 Oct 22	189.50000 +3.58	191.60	188.22	189.80	3,306
13 Oct 22	185.92000 +1.06	185.92	180.30	184.18	10,691
12 Oct 22	184.86000 -0.46	186.80	184.68	185.10	1,549
11 Oct 22	185.32001 -3.18	187.86	184.80	187.86	2,010
10 Oct 22	188.50000 +0.40	190.18	188.00	188.78	2,245
07 Oct 22	188.10001 -2.32	190.62	187.24	189.40	2,272
06 Oct 22	190.42000 +1.74	191.08	188.02	189.82	2,091
05 Oct 22	188.67999 +2.68	189.40	184.40	185.68	2,572
04 Oct 22	186.00000 +1.82	187.26	185.32	185.40	1,720
03 Oct 22	184.17999 -2.26	184.96	180.32	181.88	1,386
30 Sep 22	186.44000 +1.76	186.44	182.60	185.00	1,926
29 Sep 22	184.67999 +0.58	185.94	182.30	184.50	2,947
28 Sep 22	184.10001 -3.26	186.40	182.80	186.20	3,241
27 Sep 22	187.36000 -1.68	190.74	187.36	189.28	2,955
26 Sep 22	189.03999 +0.18	190.40	188.46	188.46	4,153
23 Sep 22	188.86000 +0.38	190.14	186.56	189.28	1,433
22 Sep 22	188.48000 -5.06	190.52	188.00	189.02	2,593
21 Sep 22	193.53999 +0.62	194.56	192.14	193.28	2,588
20 Sep 22	192.92000 +1.60	194.38	191.16	192.60	2,512
19 Sep 22	191.32001 -0.60	193.40	191.14	192.52	1,756
16 Sep 22	191.92000 -5.14	195.00	189.86	194.30	4,631
15 Sep 22	197.06000 -2.48	200.85	196.72	200.30	597
14 Sep 22	199.53999 -2.31	201.85	198.54	201.85	12,825
13 Sep 22	201.85001 -1.25	205.00	201.00	204.20	2,531
12 Sep 22	203.10001 -0.95	204.30	201.00	202.85	3,178
09 Sep 22	204.05000 +2.65	204.15	198.40	198.40	1,164
08 Sep 22	201.39999 +1.52	201.75	198.14	200.60	3,175
07 Sep 22	199.88000 -1.67	201.50	198.74	200.55	1,381
06 Sep 22	201.55000 +3.85	201.60	197.74	197.74	6,979
05 Sep 22	197.70000 -3.10	201.80	197.70	201.80	1,281
02 Sep 22	200.80000 +2.16	202.85	199.92	202.85	2,001
01 Sep 22	198.64000 -1.26	200.00	195.92	197.60	4,981
31 Aug 22	199.89999 -1.55	203.00	199.38	203.00	15,488
30 Aug 22	201.45000 -0.95	203.95	201.30	201.75	13,725
29 Aug 22	202.39999 -2.70	203.55	200.65	203.55	1,825
26 Aug 22	205.10001 -3.55	211.00	204.90	211.00	1,935
25 Aug 22	208.64999 +0.65	209.20	207.45	207.55	1,616
24 Aug 22	208.00000 +0.10	208.90	207.35	208.10	2,420
23 Aug 22	207.89999 -3.50	210.80	207.60	209.10	1,907
22 Aug 22	211.39999 -0.65	211.95	209.60	211.55	2,500
19 Aug 22	212.05000 -0.50	214.00	211.30	211.50	2,278
18 Aug 22	212.55000 +2.50	212.55	209.95	210.55	2,299
17 Aug 22	210.05000 -1.30	213.70	210.05	213.00	1,859
16 Aug 22	211.35001 +1.30	213.40	209.50	211.20	8,341
15 Aug 22	210.05000 +4.00	210.80	206.00	206.35	4,382
12 Aug 22	206.05000 +1.30	206.60	204.50	204.50	21,871
11 Aug 22	204.75000 -2.20	207.25	203.85	206.50	2,758
10 Aug 22	206.95000 -0.60	208.00	204.10	206.40	5,206
09 Aug 22	207.55000 -1.35	210.50	206.95	210.50	1,596
08 Aug 22	208.89999 -0.55	212.50	208.55	212.00	2,956
05 Aug 22	209.45000 +0.25	210.80	207.45	209.00	1,753
04 Aug 22	209.20000 +3.00	210.05	204.50	205.10	3,389
03 Aug 22	206.20000 +4.25	207.35	201.80	203.00	6,034
02 Aug 22	201.95000 -5.20	205.50	200.15	204.80	2,829
01 Aug 22	207.14999 +1.05	207.25	203.25	207.15	6,776
29 Jul 22	206.10001 -0.85	210.40	206.10	206.80	3,119
28 Jul 22	206.95000 -5.40	207.50	204.90	206.60	2,277
27 Jul 22	212.35001 +2.75	213.70	206.95	209.65	4,780
26 Jul 22	209.60001 -0.25	211.80	208.85	209.00	3,399
25 Jul 22	209.85001 +0.25	210.75	206.70	210.40	3,379
22 Jul 22	209.60001 -1.80	214.70	209.60	211.05	2,456
21 Jul 22	211.39999 +2.40	212.15	206.90	209.40	6,183
20 Jul 22	209.00000 +3.10	209.30	206.35	208.35	3,768
19 Jul 22	205.89999 -0.85	206.00	202.60	203.75	2,095
18 Jul 22	206.75000 -0.75	209.95	206.15	208.55	4,131
15 Jul 22	207.50000 +5.60	210.10	204.35	205.00	4,034
14 Jul 22	201.89999 -0.55	203.15	199.12	202.95	2,359
13 Jul 22	202.45000 -2.25	204.90	199.58	204.85	4,012
12 Jul 22	204.70000 +0.90	207.00	200.40	203.95	6,607
11 Jul 22	203.80000 +3.60	203.95	198.98	200.00	8,176
08 Jul 22	200.20000 +1.84	200.25	197.66	197.86	2,429
07 Jul 22	198.36000 +2.42	198.86	196.10	197.02	1,898
06 Jul 22	195.94000 +4.28	197.00	194.12	194.12	2,306
05 Jul 22	191.66000 -0.02	193.04	189.58	191.00	2,525
04 Jul 22	191.67999 +3.18	191.68	189.04	190.12	1,423
01 Jul 22	188.50000 +0.34	190.22	186.54	187.50	1,535
30 Jun 22	188.16000 -2.88	189.50	185.14	189.18	1,998
29 Jun 22	191.03999 +1.08	191.04	187.50	188.90	1,187
28 Jun 22	189.96001 -2.78	196.12	189.96	194.08	1,000
27 Jun 22	192.74001 +0.42	195.40	191.82	192.94	1,450
24 Jun 22	192.32001 +6.88	193.20	186.38	186.38	1,669
23 Jun 22	185.44000 +0.06	187.48	182.62	183.94	1,163
22 Jun 22	185.38000 +1.36	185.38	179.00	184.30	1,470
21 Jun 22	184.02000 +2.72	186.00	181.32	181.32	1,923
20 Jun 22	181.30000 +2.02	184.38	180.24	182.06	604
17 Jun 22	179.28000 -1.98	182.84	177.82	180.90	4,668
16 Jun 22	181.25999 -5.50	187.72	180.44	186.02	3,601
15 Jun 22	186.75999 +1.72	188.50	184.12	186.88	5,155
14 Jun 22	185.03999 -1.72	187.26	183.88	186.86	3,239
13 Jun 22	186.75999 -3.74	188.40	183.96	188.40	5,405
10 Jun 22	190.50000 -8.40	195.94	189.68	195.94	2,837
09 Jun 22	198.89999 -1.10	200.55	197.62	198.06	2,440
08 Jun 22	200.00000 +1.14	200.60	198.52	200.50	2,719
07 Jun 22	198.86000 -2.09	199.70	197.52	198.48	2,312
06 Jun 22	200.95000 +2.67	203.00	198.52	198.72	1,549
03 Jun 22	198.28000 +0.52	201.35	197.22	200.15	3,012
02 Jun 22	197.75999 +0.16	200.30	196.64	197.90	4,541
01 Jun 22	197.60001 +0.00	199.82	196.86	198.54	2,880
31 May 22	197.60001 +1.00	199.80	195.66	197.52	2,815
30 May 22	196.60001 -0.46	200.50	194.38	199.18	4,276
27 May 22	197.06000 +4.60	197.62	193.30	193.30	3,527
26 May 22	192.46001 +2.56	193.28	188.98	189.38	1,512
25 May 22	189.89999 +2.84	193.08	188.16	190.00	3,071
24 May 22	187.06000 -7.10	192.68	186.56	191.70	4,673
23 May 22	194.16000 +6.70	197.66	187.74	189.10	1,994
20 May 22	187.46001 +1.48	191.12	186.58	186.80	5,140
19 May 22	185.98000 -8.24	191.48	183.28	190.00	9,862
18 May 22	194.22000 +3.22	195.78	192.50	195.78	5,225
17 May 22	191.00000 +0.92	194.10	190.04	190.60	3,816
16 May 22	190.08000 -1.26	191.50	188.56	191.50	2,767
13 May 22	191.34000 +5.70	192.86	187.46	187.50	3,464
12 May 22	185.64000 -0.96	188.32	184.96	186.50	3,771
11 May 22	186.60001 +3.72	189.36	181.62	183.82	5,717
10 May 22	182.88000 -1.58	186.86	182.08	183.50	3,596
09 May 22	184.46001 -8.78	192.54	184.00	190.72	4,016
06 May 22	193.24001 -5.00	197.86	189.24	197.86	4,057
05 May 22	198.24001 +3.30	202.55	197.32	201.70	3,992
04 May 22	194.94000 -4.38	199.14	194.70	198.20	1,565
03 May 22	199.32001 +1.22	202.65	196.20	202.65	4,004
02 May 22	198.10001 -7.40	203.85	197.42	203.85	4,146
29 Apr 22	205.50000 -3.75	210.25	204.55	208.65	8,563
28 Apr 22	209.25000 +2.40	213.45	204.80	204.80	7,107
27 Apr 22	206.85001 +16.71	210.00	196.48	196.62	14,195
26 Apr 22	190.14000 -3.58	198.00	190.12	196.60	3,842
25 Apr 22	193.72000 -3.16	194.34	191.10	193.14	5,654
22 Apr 22	196.88000 -5.72	201.30	196.28	199.90	4,130
21 Apr 22	202.60001 -0.25	205.50	200.50	200.50	2,903
20 Apr 22	202.85001 +4.19	203.30	197.84	198.80	6,606
19 Apr 22	198.66000 -1.00	198.92	195.70	198.08	2,678
14 Apr 22	199.66000 +4.16	199.66	195.14	196.00	1,574
13 Apr 22	195.50000 -2.34	196.76	191.96	195.60	3,845
12 Apr 22	197.84000 +0.34	199.30	195.80	196.70	4,665
11 Apr 22	197.50000 -3.60	199.00	196.00	199.00	2,327
08 Apr 22	201.10001 +3.54	201.10	197.34	199.36	1,118
07 Apr 22	197.56000 -5.09	201.85	197.30	200.90	2,106
06 Apr 22	202.64999 -5.15	207.75	201.50	207.50	9,587
05 Apr 22	207.80000 -0.60	208.60	206.40	207.00	1,718
04 Apr 22	208.39999 +4.05	208.40	204.15	205.10	6,449
01 Apr 22	204.35001 +3.40	204.35	200.65	202.30	2,522
31 Mar 22	200.95000 -0.30	202.70	199.10	202.45	2,025
30 Mar 22	201.25000 -2.50	204.95	200.15	203.10	3,902
29 Mar 22	203.75000 +4.75	204.00	199.78	202.00	1,880
28 Mar 22	199.00000 +0.94	200.00	196.80	199.00	1,557
25 Mar 22	198.06000 +2.10	198.62	196.50	196.72	2,815
24 Mar 22	195.96001 -0.10	197.04	195.36	195.82	1,237
23 Mar 22	196.06000 -1.60	198.74	195.92	197.82	3,426
22 Mar 22	197.66000 +1.74	198.78	196.80	198.00	1,521
21 Mar 22	195.92000 +0.88	198.92	194.80	198.92	5,839
18 Mar 22	195.03999 +5.94	195.04	191.32	191.32	2,982
17 Mar 22	189.10001 -2.36	191.86	188.44	191.86	3,311
16 Mar 22	191.46001 +5.78	193.42	188.82	190.16	4,096
15 Mar 22	185.67999 +2.62	185.68	180.12	183.54	3,572
14 Mar 22	183.06000 +2.42	185.94	180.02	181.88	5,339
11 Mar 22	180.64000 +1.54	183.70	179.28	179.28	2,607
10 Mar 22	179.10001 +1.72	181.50	177.10	180.00	2,851
09 Mar 22	177.38000 +3.38	179.68	175.98	177.50	5,623
08 Mar 22	174.00000 -2.30	177.42	171.44	172.80	8,787
07 Mar 22	176.30000 -4.96	182.70	176.02	180.22	6,639
04 Mar 22	181.25999 -7.14	189.08	180.48	186.20	3,360
03 Mar 22	188.39999 -0.84	190.16	186.80	188.00	25,330
02 Mar 22	189.24001 +0.46	189.58	184.60	184.62	7,493
01 Mar 22	188.78000 -4.90	194.00	188.78	194.00	3,806
28 Feb 22	193.67999 -1.18	194.22	190.52	193.94	2,919
25 Feb 22	194.86000 +5.56	195.02	191.30	192.50	4,077
24 Feb 22	189.30000 -4.30	189.96	180.00	183.70	16,049
23 Feb 22	193.60001 -2.84	197.66	193.20	195.72	3,314
22 Feb 22	196.44000 +1.04	197.66	190.00	190.00	10,354
21 Feb 22	195.39999 -1.54	196.80	193.50	196.50	8,810
18 Feb 22	196.94000 -2.00	199.00	196.00	197.70	3,078
17 Feb 22	198.94000 -0.96	203.85	198.68	201.15	4,698
16 Feb 22	199.89999 -1.65	201.10	198.82	200.60	1,742
15 Feb 22	201.55000 +1.91	201.90	199.02	200.30	7,471
14 Feb 22	199.64000 +0.60	199.64	194.60	196.72	13,144
11 Feb 22	199.03999 +0.32	200.65	196.00	198.64	8,710
10 Feb 22	198.72000 -4.28	202.05	198.72	201.60	3,700
09 Feb 22	203.00000 +4.02	203.60	200.00	200.00	4,444
08 Feb 22	198.98000 -1.67	200.00	197.00	199.10	2,311
07 Feb 22	200.64999 +3.47	200.70	198.00	199.30	3,557
04 Feb 22	197.17999 -5.82	204.00	196.72	202.80	9,879
03 Feb 22	203.00000 -5.00	207.45	202.45	207.45	11,545
02 Feb 22	208.00000 +2.20	208.00	203.45	206.05	6,632
01 Feb 22	205.80000 +5.70	208.00	199.02	199.70	9,328
31 Jan 22	200.10001 +1.16	204.35	198.84	203.90	11,595
28 Jan 22	198.94000 +10.80	199.56	191.02	193.46	21,805
27 Jan 22	188.14000 +2.94	188.14	182.62	182.98	7,594
26 Jan 22	185.20000 +7.92	185.82	179.50	179.54	5,008
25 Jan 22	177.28000 +0.26	178.00	174.74	175.30	7,296
24 Jan 22	177.02000 -11.20	183.88	176.74	181.90	16,376
21 Jan 22	188.22000 -4.62	189.98	186.20	188.98	9,851
20 Jan 22	192.84000 +2.70	193.00	188.62	189.40	5,708
19 Jan 22	190.14000 +0.18	190.56	186.92	189.00	43,296
18 Jan 22	189.96001 +2.82	190.50	185.22	187.60	24,106
17 Jan 22	187.14000 -1.46	191.60	186.96	186.96	8,379
14 Jan 22	188.60001 -2.60	190.32	185.68	188.00	6,718
13 Jan 22	191.20000 +2.40	192.14	187.40	187.88	3,028
12 Jan 22	188.80000 +1.48	190.02	187.54	188.48	5,733
11 Jan 22	187.32001 +1.88	188.32	185.00	186.52	4,579
10 Jan 22	185.44000 -7.80	192.18	182.80	191.86	8,203
07 Jan 22	193.24001 -1.64	194.90	190.44	194.90	9,322
06 Jan 22	194.88000 -1.94	195.64	192.68	194.80	4,955
05 Jan 22	196.82001 -0.98	198.46	195.72	196.80	3,823
04 Jan 22	197.80000 +2.72	200.75	195.62	196.78	8,541
03 Jan 22	195.08000 +2.42	196.26	191.14	191.76	3,688
30 Dec 21	192.66000 +0.24	193.12	192.32	192.34	1,290
29 Dec 21	192.42000 -1.56	193.58	191.60	193.50	1,854
28 Dec 21	193.98000 +2.68	194.10	191.20	192.08	2,248
27 Dec 21	191.30000 -0.80	192.40	190.00	192.14	4,475
23 Dec 21	192.10001 -0.86	193.52	191.90	192.00	3,675
22 Dec 21	192.96001 +3.68	192.96	190.00	190.98	4,349
21 Dec 21	189.28000 +5.00	189.36	185.16	186.60	3,884
20 Dec 21	184.28000 -3.66	185.84	183.20	185.84	5,169
17 Dec 21	187.94000 -1.00	189.16	183.72	188.48	6,156
16 Dec 21	188.94000 +3.10	190.50	187.16	189.10	8,839
15 Dec 21	185.84000 -0.02	186.78	185.18	186.34	4,408
14 Dec 21	185.86000 -0.54	188.60	184.74	187.00	5,815
13 Dec 21	186.39999 -1.48	189.74	186.40	189.48	5,992
10 Dec 21	187.88000 +0.98	189.18	186.82	187.98	5,988
09 Dec 21	186.89999 +3.50	186.90	183.74	185.00	5,820
08 Dec 21	183.39999 -1.00	185.00	182.00	184.90	9,325
07 Dec 21	184.39999 +5.44	184.66	180.16	180.48	10,589
06 Dec 21	178.96001 +5.82	179.26	172.52	173.42	8,517
03 Dec 21	173.14000 -0.80	176.82	172.86	175.98	4,801
02 Dec 21	173.94000 +2.66	174.56	168.00	170.02	7,921
01 Dec 21	171.28000 +0.28	174.60	170.70	172.78	10,105
30 Nov 21	171.00000 -3.90	173.38	169.66	173.38	14,573
29 Nov 21	174.89999 +1.14	179.14	173.50	176.98	8,634
26 Nov 21	173.75999 -8.34	179.48	170.64	179.48	16,773
25 Nov 21	182.10001 +1.84	182.60	181.10	181.90	1,348
24 Nov 21	180.25999 +5.24	180.82	176.28	176.54	13,178
23 Nov 21	175.02000 +0.78	175.50	172.48	173.10	9,951
22 Nov 21	174.24001 -3.82	179.34	173.22	178.22	9,131
19 Nov 21	178.06000 -0.04	180.74	177.40	179.08	14,264
18 Nov 21	178.10001 -1.52	183.24	177.48	181.44	10,789
17 Nov 21	179.62000 -8.44	190.78	179.48	190.78	18,624
16 Nov 21	188.06000 +0.88	188.36	185.98	185.98	6,930
15 Nov 21	187.17999 +0.96	188.88	185.22	186.38	3,424
12 Nov 21	186.22000 +2.14	186.30	183.96	184.08	3,476
11 Nov 21	184.08000 -2.38	189.18	183.54	188.78	7,547
10 Nov 21	186.46001 +0.84	187.58	183.30	185.20	7,870
09 Nov 21	185.62000 -3.98	190.24	184.74	189.80	3,544
08 Nov 21	189.60001 +1.38	191.00	187.72	188.10	13,683
05 Nov 21	188.22000 +6.78	188.30	181.14	181.92	3,531
04 Nov 21	181.44000 +1.42	183.34	180.28	180.50	6,352
03 Nov 21	180.02000 -1.08	181.40	178.82	181.08	7,202
02 Nov 21	181.10001 -1.96	184.10	179.60	183.40	7,024
01 Nov 21	183.06000 -1.34	185.70	183.06	184.50	6,582
29 Oct 21	184.39999 +2.10	184.74	178.76	180.30	10,827
28 Oct 21	182.30000 -6.66	188.64	181.88	187.90	16,209
27 Oct 21	188.96001 -12.94	195.38	188.76	195.38	11,575
26 Oct 21	201.89999 +0.80	204.15	201.45	202.70	4,102
25 Oct 21	201.10001 +3.96	202.00	198.56	199.20	3,295
22 Oct 21	197.14000 +0.10	199.80	197.14	198.00	3,493
21 Oct 21	197.03999 -1.84	199.44	194.82	198.38	983
20 Oct 21	198.88000 -1.06	201.15	198.88	200.75	1,290
19 Oct 21	199.94000 +0.94	200.15	197.84	198.70	699
18 Oct 21	199.00000 +0.84	199.60	197.32	199.24	2,352
15 Oct 21	198.16000 +4.64	198.48	194.46	194.98	2,411
14 Oct 21	193.52000 +2.26	193.90	192.44	192.72	2,302
13 Oct 21	191.25999 -3.10	195.00	191.26	193.40	1,954
12 Oct 21	194.36000 -3.14	196.00	193.42	194.00	2,850
11 Oct 21	197.50000 -2.85	199.18	197.34	199.00	3,565
08 Oct 21	200.35001 +1.67	200.95	198.86	199.38	1,373
07 Oct 21	198.67999 +5.22	199.50	196.44	196.58	3,367
06 Oct 21	193.46001 -2.36	194.26	191.48	193.12	4,333
05 Oct 21	195.82001 +5.12	196.02	193.60	194.26	2,399
04 Oct 21	190.70000 -4.08	198.30	190.66	197.52	4,813
01 Oct 21	194.78000 +0.24	194.78	190.48	192.22	3,504
30 Sep 21	194.53999 -1.50	197.08	194.50	195.04	1,309
29 Sep 21	196.03999 +2.82	197.30	193.96	193.96	2,984
28 Sep 21	193.22000 -2.96	196.30	192.68	196.30	3,477
27 Sep 21	196.17999 -0.82	199.76	196.18	198.02	5,800
24 Sep 21	197.00000 +2.86	197.78	193.32	193.84	3,932
23 Sep 21	194.14000 +3.74	194.14	191.00	192.00	9,835
22 Sep 21	190.39999 +1.82	190.40	188.18	188.18	2,268
21 Sep 21	188.58000 +1.40	190.30	186.86	188.82	4,642
20 Sep 21	187.17999 -0.20	188.22	184.64	188.22	14,134
17 Sep 21	187.38000 -2.24	190.98	187.00	190.74	1,851
16 Sep 21	189.62000 +0.98	191.42	189.32	189.32	1,951
15 Sep 21	188.64000 -0.58	189.38	187.70	189.22	1,953
14 Sep 21	189.22000 -1.58	190.56	189.08	190.50	2,377
13 Sep 21	190.80000 -0.42	193.30	189.86	193.30	2,952
10 Sep 21	191.22000 -1.82	193.96	190.50	193.50	1,672
09 Sep 21	193.03999 -0.76	195.02	192.40	195.02	3,402
08 Sep 21	193.80000 +1.44	194.00	190.50	191.48	2,292
07 Sep 21	192.36000 +0.36	192.36	190.34	191.96	10,215
06 Sep 21	192.00000 +1.22	192.64	189.54	189.54	6,846
03 Sep 21	190.78000 +1.72	190.78	188.00	188.08	3,650
02 Sep 21	189.06000 -5.12	195.46	187.38	193.98	2,595
01 Sep 21	194.17999 -2.04	195.48	193.06	195.48	2,943
31 Aug 21	196.22000 +0.10	197.12	194.68	197.12	3,215
30 Aug 21	196.12000 +0.08	198.00	195.38	196.04	2,451
27 Aug 21	196.03999 +0.00	197.00	195.90	196.36	495
26 Aug 21	196.03999 -2.00	198.12	195.88	197.02	2,354
25 Aug 21	198.03999 -3.01	200.20	197.40	198.82	1,649
24 Aug 21	201.05000 +1.97	201.05	199.52	200.65	2,245
23 Aug 21	199.08000 +2.08	199.68	197.32	198.02	2,785
20 Aug 21	197.00000 -0.44	198.78	197.00	197.02	1,955
19 Aug 21	197.44000 -2.00	197.90	195.04	197.40	4,204
18 Aug 21	199.44000 -1.66	200.75	198.82	200.35	2,111
17 Aug 21	201.10001 +3.20	201.10	198.70	200.00	2,639
16 Aug 21	197.89999 +1.30	197.90	196.04	197.02	8,945
13 Aug 21	196.60001 -1.20	198.30	196.58	197.78	2,823
12 Aug 21	197.80000 -2.25	200.40	197.10	199.60	3,947
11 Aug 21	200.05000 -1.70	203.40	200.05	203.40	2,650
10 Aug 21	201.75000 -1.95	205.45	201.70	204.60	1,778
09 Aug 21	203.70000 -1.45	205.40	203.55	205.15	9,615
06 Aug 21	205.14999 +3.25	206.00	202.85	203.10	10,516
05 Aug 21	201.89999 +2.54	202.65	198.80	200.30	8,088
04 Aug 21	199.36000 +0.46	200.70	198.20	200.70	4,141
03 Aug 21	198.89999 -7.75	203.55	197.68	203.25	9,552
02 Aug 21	206.64999 -1.35	209.00	206.05	208.55	35,409
30 Jul 21	208.00000 -1.70	208.85	205.80	207.40	5,941
29 Jul 21	209.70000 -1.00	210.50	208.00	208.95	5,417
28 Jul 21	210.70000 +0.40	212.60	209.00	210.05	5,777
27 Jul 21	210.30000 -1.55	213.65	210.30	212.20	1,885
26 Jul 21	211.85001 +0.00	211.85	209.80	211.05	1,925
23 Jul 21	211.85001 +4.60	212.05	207.30	208.35	2,275
22 Jul 21	207.25000 +0.10	207.75	206.15	207.20	2,171
21 Jul 21	207.14999 +1.55	208.30	206.20	206.80	5,916
20 Jul 21	205.60001 -1.10	206.55	203.80	205.45	2,979
19 Jul 21	206.70000 -3.75	209.95	202.70	209.95	5,480
16 Jul 21	210.45000 +0.60	211.75	210.00	211.05	1,584
15 Jul 21	209.85001 +1.75	210.00	207.35	207.80	3,500
14 Jul 21	208.10001 +3.10	208.10	203.70	203.70	4,761
13 Jul 21	205.00000 +4.55	205.00	200.40	200.80	2,258
12 Jul 21	200.45000 -0.90	201.45	200.30	201.15	2,764
09 Jul 21	201.35001 +2.19	201.70	200.00	200.50	3,293
08 Jul 21	199.16000 -3.79	203.20	197.82	202.45	4,838
07 Jul 21	202.95000 +0.85	203.85	202.65	203.00	1,913
06 Jul 21	202.10001 +0.50	203.35	201.00	201.95	2,741
05 Jul 21	201.60001 +1.35	201.80	200.60	201.75	1,880
02 Jul 21	200.25000 +2.29	200.70	198.42	198.98	2,514
01 Jul 21	197.96001 -0.70	199.00	197.30	198.18	2,294
30 Jun 21	198.66000 +0.90	198.84	197.32	197.38	1,906
29 Jun 21	197.75999 +2.40	198.00	196.54	196.80	2,630
28 Jun 21	195.36000 -3.08	200.00	195.34	199.38	2,743
25 Jun 21	198.44000 +0.84	198.82	197.12	198.30	1,062
24 Jun 21	197.60001 +1.24	199.26	196.68	197.58	2,576
23 Jun 21	196.36000 -0.60	198.60	196.20	198.60	4,727
22 Jun 21	196.96001 +0.56	197.88	196.08	197.02	1,614
21 Jun 21	196.39999 +2.40	197.00	193.72	194.98	1,689
18 Jun 21	194.00000 +0.20	195.66	193.02	195.42	3,415
17 Jun 21	193.80000 +2.84	193.80	190.54	190.92	1,181
16 Jun 21	190.96001 -1.70	194.20	190.96	193.52	12,727
15 Jun 21	192.66000 +0.84	193.88	192.10	193.36	2,434
14 Jun 21	191.82001 -1.88	194.84	191.00	194.24	1,185
11 Jun 21	193.70000 +2.02	194.18	191.62	191.62	1,304
10 Jun 21	191.67999 +0.48	192.60	190.32	192.18	871
09 Jun 21	191.20000 +1.00	191.70	190.00	190.80	1,787
08 Jun 21	190.20000 +0.60	190.84	189.20	189.22	1,963
07 Jun 21	189.60001 +1.08	192.70	189.36	189.98	3,576
04 Jun 21	188.52000 -1.18	189.98	187.94	188.46	2,304
03 Jun 21	189.70000 -0.10	189.84	187.20	188.08	1,275
02 Jun 21	189.80000 +4.00	190.50	185.58	186.50	7,489
01 Jun 21	185.80000 -0.76	187.82	185.48	186.98	1,361
31 May 21	186.56000 -0.24	187.74	185.80	187.00	885
28 May 21	186.80000 +0.00	188.04	186.20	187.30	1,799
27 May 21	186.80000 -0.10	187.18	185.22	186.00	1,546
26 May 21	186.89999 -0.10	188.02	186.42	188.00	748
25 May 21	187.00000 +0.20	189.08	186.60	187.50	1,166
21 May 21	186.80000 +1.00	187.70	183.92	183.92	1,580
20 May 21	185.80000 +3.20	186.08	183.36	184.30	831
19 May 21	182.60001 -4.40	184.64	181.84	184.64	8,042
18 May 21	187.00000 +0.82	187.50	185.70	187.30	2,594
17 May 21	186.17999 -1.02	187.46	185.30	187.20	3,052
14 May 21	187.20000 +2.80	187.48	185.68	186.00	2,096
13 May 21	184.39999 +0.90	184.66	180.72	180.72	2,067
12 May 21	183.50000 -2.20	186.46	182.94	186.00	3,930
11 May 21	185.70000 -1.70	185.70	183.02	184.78	5,170
10 May 21	187.39999 -4.26	191.48	187.40	191.48	2,710
07 May 21	191.66000 +0.88	192.32	190.68	192.32	1,830
06 May 21	190.78000 -1.16	191.98	189.78	191.02	1,229
05 May 21	191.94000 -0.46	195.00	191.76	193.98	3,116
04 May 21	192.39999 -0.98	193.80	191.64	193.30	3,133
03 May 21	193.38000 -0.12	196.10	193.00	195.18	3,083
30 Apr 21	193.50000 +0.64	195.80	193.26	195.30	3,456
29 Apr 21	192.86000 -0.84	194.98	192.66	193.10	3,652
28 Apr 21	193.70000 +3.30	195.38	191.04	192.22	4,816
27 Apr 21	190.39999 -0.90	191.66	189.66	191.40	1,641
26 Apr 21	191.30000 +0.52	192.88	190.20	190.22	3,259
23 Apr 21	190.78000 -1.22	191.24	188.94	189.20	1,876
22 Apr 21	192.00000 +3.60	192.00	188.34	188.42	2,692
21 Apr 21	188.39999 +3.80	188.84	185.14	185.22	1,569
20 Apr 21	184.60001 -3.90	187.70	184.60	187.70	2,743
19 Apr 21	188.50000 -0.02	189.12	186.98	188.02	4,215
16 Apr 21	188.52000 -1.58	190.16	188.50	189.28	1,841
15 Apr 21	190.10001 +4.60	190.16	185.02	187.30	5,762
14 Apr 21	185.50000 +0.40	185.64	183.96	184.50	3,348
13 Apr 21	185.10001 -0.88	186.48	184.78	186.30	4,187
12 Apr 21	185.98000 +0.58	186.80	184.20	185.48	5,291
09 Apr 21	185.39999 -1.66	186.28	184.66	185.90	2,523
08 Apr 21	187.06000 +2.26	187.06	183.84	185.68	4,434
07 Apr 21	184.80000 +0.60	185.72	183.40	184.58	2,808
06 Apr 21	184.20000 +0.00	185.72	182.68	185.02	2,601
01 Apr 21	184.20000 +3.08	185.18	180.64	181.40	3,577
31 Mar 21	181.12000 -0.08	182.34	180.10	180.90	2,385
30 Mar 21	181.20000 -0.40	183.08	181.00	182.80	4,709
29 Mar 21	181.60001 +4.00	182.02	179.40	181.00	4,798
26 Mar 21	177.60001 +1.60	178.62	176.46	177.90	4,969
25 Mar 21	176.00000 -1.80	176.84	174.50	176.02	4,168
24 Mar 21	177.80000 +1.40	178.14	175.82	176.40	4,900
23 Mar 21	176.39999 +0.60	176.52	174.26	174.50	1,851
22 Mar 21	175.80000 -0.84	177.86	173.06	175.00	5,685
19 Mar 21	176.64000 -8.46	186.50	176.00	184.10	9,078
18 Mar 21	185.10001 -2.50	187.64	184.40	187.64	6,047
17 Mar 21	187.60001 +0.10	189.78	187.60	188.02	6,020
16 Mar 21	187.50000 +1.10	189.00	186.30	187.70	4,124
15 Mar 21	186.39999 -1.80	190.36	186.40	187.68	3,890
12 Mar 21	188.20000 -2.40	189.80	187.56	188.00	7,177
11 Mar 21	190.60001 +5.60	190.72	187.32	187.32	9,251
10 Mar 21	185.00000 -3.00	186.32	184.54	185.68	4,236
09 Mar 21	188.00000 +2.48	188.68	184.58	187.48	9,011
08 Mar 21	185.52000 +9.32	186.22	178.92	180.32	12,240
05 Mar 21	176.20000 -3.10	180.30	175.56	176.80	3,897
04 Mar 21	179.30000 +0.82	180.00	176.62	176.62	4,982
03 Mar 21	178.48000 +0.28	180.16	178.48	179.22	3,378
02 Mar 21	178.20000 -2.30	180.74	178.20	179.98	2,447
01 Mar 21	180.50000 +5.02	180.50	177.64	177.80	17,148
26 Feb 21	175.48000 -0.80	177.44	174.00	175.78	7,404
25 Feb 21	176.28000 -2.02	180.26	175.40	180.26	7,150
24 Feb 21	178.30000 +4.78	178.92	173.12	173.12	17,082
23 Feb 21	173.52000 +2.70	173.52	168.18	171.70	20,581
22 Feb 21	170.82001 +1.62	170.82	166.28	168.00	7,256
19 Feb 21	169.20000 -2.02	173.20	168.66	172.32	4,194
18 Feb 21	171.22000 -1.18	172.20	169.96	172.20	2,575
17 Feb 21	172.39999 +0.00	173.00	170.42	171.50	5,491
16 Feb 21	172.39999 -1.24	174.38	172.00	173.20	4,473
15 Feb 21	173.64000 +0.44	174.00	173.02	173.58	2,837
12 Feb 21	173.20000 +0.52	174.60	172.00	173.40	4,387
11 Feb 21	172.67999 +1.78	174.00	169.76	171.00	2,226
10 Feb 21	170.89999 +0.48	171.66	169.92	171.66	2,046
09 Feb 21	170.42000 -2.22	172.34	169.00	172.34	3,956
08 Feb 21	172.64000 -2.36	174.88	172.64	174.32	7,153
05 Feb 21	175.00000 +2.00	175.42	173.74	175.02	5,855
04 Feb 21	173.00000 +5.08	174.44	167.02	168.00	6,237
03 Feb 21	167.92000 -0.56	169.88	167.58	169.40	5,450
02 Feb 21	168.48000 +4.58	169.70	164.72	164.72	7,644
01 Feb 21	163.89999 +2.88	163.90	160.64	161.30	24,411
29 Jan 21	161.02000 -4.48	166.20	161.02	164.00	10,232
28 Jan 21	165.50000 +3.06	166.42	158.20	160.00	11,892
27 Jan 21	162.44000 -3.16	167.30	162.04	167.24	9,929
26 Jan 21	165.60001 +2.10	166.60	164.62	164.62	5,638
25 Jan 21	163.50000 -3.50	167.94	161.50	167.20	11,020
22 Jan 21	167.00000 -1.50	168.44	167.00	168.20	2,533
21 Jan 21	168.50000 -1.20	170.98	168.50	170.40	4,856
20 Jan 21	169.70000 +4.08	170.30	166.20	166.68	6,455
19 Jan 21	165.62000 -1.74	168.16	165.04	167.16	6,621
18 Jan 21	167.36000 -0.06	168.06	166.02	168.06	1,718
15 Jan 21	167.42000 -2.26	167.88	165.84	166.90	11,827
14 Jan 21	169.67999 -3.14	174.06	169.58	173.18	4,516
13 Jan 21	172.82001 +1.26	173.44	171.72	172.88	4,822
12 Jan 21	171.56000 -4.38	176.42	171.42	175.26	8,001
11 Jan 21	175.94000 +1.08	176.74	175.18	176.00	9,539
08 Jan 21	174.86000 +0.22	176.40	174.24	175.20	8,705
07 Jan 21	174.64000 -0.58	175.40	172.20	173.00	4,073
06 Jan 21	175.22000 +0.02	175.66	171.22	173.50	4,070
05 Jan 21	175.20000 -0.68	177.86	174.92	177.20	1,534
04 Jan 21	175.88000 +1.18	179.94	175.00	179.94	4,881
30 Dec 20	174.70000 -0.40	176.28	174.16	175.50	2,467
29 Dec 20	175.10001 +1.42	175.56	173.88	174.20	5,355
28 Dec 20	173.67999 +4.64	173.68	171.08	171.16	4,588
23 Dec 20	169.03999 -1.20	170.18	168.06	168.32	2,373
22 Dec 20	170.24001 +1.36	171.46	169.38	170.12	2,834
21 Dec 20	168.88000 -2.78	172.48	167.80	172.48	7,307
18 Dec 20	171.66000 -1.40	173.10	171.66	172.84	2,057
17 Dec 20	173.06000 +1.56	173.06	170.34	171.20	4,510
16 Dec 20	171.50000 +2.14	172.00	169.96	171.70	3,162
15 Dec 20	169.36000 -2.80	172.20	169.36	171.50	3,069
14 Dec 20	172.16000 +1.98	173.84	170.22	170.22	6,970
11 Dec 20	170.17999 -1.30	171.80	169.10	171.80	7,139
10 Dec 20	171.48000 -2.42	173.50	171.38	173.50	3,935
09 Dec 20	173.89999 -1.68	176.50	173.90	175.60	3,183
08 Dec 20	175.58000 +0.02	176.00	173.42	175.00	3,796
07 Dec 20	175.56000 +2.06	176.50	174.42	175.00	3,483
04 Dec 20	173.50000 +1.60	173.56	171.18	172.00	3,180
03 Dec 20	171.89999 -0.84	174.36	171.90	173.02	2,759
02 Dec 20	172.74001 -3.40	175.40	172.74	174.78	3,102
01 Dec 20	176.14000 +3.38	178.30	175.72	178.30	3,286
30 Nov 20	172.75999 -2.62	176.88	172.62	176.88	3,618
27 Nov 20	175.38000 -1.82	178.00	175.00	178.00	1,566
26 Nov 20	177.20000 +0.76	178.10	176.68	176.68	985
25 Nov 20	176.44000 -3.46	177.88	175.72	177.86	5,455
24 Nov 20	179.89999 +6.04	179.90	175.02	177.90	10,190
23 Nov 20	173.86000 +0.18	175.36	172.08	172.30	9,111
20 Nov 20	173.67999 -1.32	175.66	172.90	174.38	5,806
19 Nov 20	175.00000 -2.36	176.00	173.80	176.00	3,917
18 Nov 20	177.36000 +0.06	178.30	175.98	177.40	5,110
17 Nov 20	177.30000 -4.70	179.40	176.40	179.00	5,817
16 Nov 20	182.00000 +5.62	182.40	177.98	179.50	14,430
13 Nov 20	176.38000 -0.26	177.62	175.64	176.78	2,697
12 Nov 20	176.64000 -5.36	180.26	176.64	179.12	7,984
11 Nov 20	182.00000 +2.52	182.86	180.28	181.70	6,956
10 Nov 20	179.48000 -1.12	180.98	178.34	179.22	15,320
09 Nov 20	180.60001 +12.90	182.50	168.80	168.80	65,723
06 Nov 20	167.70000 -0.66	167.80	164.56	166.22	5,590
05 Nov 20	168.36000 +1.96	170.00	166.04	166.66	9,069
04 Nov 20	166.39999 +5.32	167.34	160.78	161.02	17,523
03 Nov 20	161.08000 +0.98	161.36	158.14	159.38	7,251
02 Nov 20	160.10001 +5.32	160.50	156.00	156.50	5,988
30 Oct 20	154.78000 -3.72	157.84	154.28	155.60	5,181
29 Oct 20	158.50000 +5.02	158.50	152.70	154.80	14,684
28 Oct 20	153.48000 -8.24	160.78	153.42	160.52	21,707
27 Oct 20	161.72000 -0.28	164.38	160.68	163.52	3,944
26 Oct 20	162.00000 -4.00	166.06	162.00	164.38	10,515
23 Oct 20	166.00000 -1.12	168.56	166.00	167.22	4,691
22 Oct 20	167.12000 -0.32	168.58	165.52	166.98	10,298
21 Oct 20	167.44000 +0.38	168.62	166.46	167.86	4,640
20 Oct 20	167.06000 -0.50	169.24	166.50	168.36	5,254
19 Oct 20	167.56000 -3.90	172.80	167.56	172.36	4,082
16 Oct 20	171.46001 +0.38	172.74	169.76	169.78	3,805
15 Oct 20	171.08000 -1.34	172.28	169.10	170.98	11,959
14 Oct 20	172.42000 -2.22	174.88	172.42	174.88	1,480
13 Oct 20	174.64000 -0.50	174.66	172.00	174.12	5,136
12 Oct 20	175.14000 +0.80	176.50	174.02	174.02	6,094
09 Oct 20	174.34000 +1.24	174.58	172.58	173.14	4,546
08 Oct 20	173.10001 +2.06	173.90	171.92	172.62	3,840
07 Oct 20	171.03999 -2.86	172.22	170.80	171.80	3,927
06 Oct 20	173.89999 +2.16	173.90	171.74	172.22	3,861
05 Oct 20	171.74001 -0.38	172.86	170.92	172.04	4,131
02 Oct 20	172.12000 -2.18	172.90	170.10	171.28	13,463
01 Oct 20	174.30000 +2.92	174.64	170.92	171.98	12,195
30 Sep 20	171.38000 +0.44	172.30	169.02	169.40	3,069
29 Sep 20	170.94000 -1.14	172.28	170.92	172.18	1,995
28 Sep 20	172.08000 +3.06	172.74	170.62	170.96	3,910
25 Sep 20	169.02000 +1.04	169.36	166.66	168.20	6,030
24 Sep 20	167.98000 -1.56	168.56	166.00	167.38	3,308
23 Sep 20	169.53999 +0.84	172.50	169.54	171.52	2,125
22 Sep 20	168.70000 +2.70	169.70	168.00	168.20	7,531
21 Sep 20	166.00000 -5.36	171.02	166.00	171.02	14,556
18 Sep 20	171.36000 -1.30	174.52	171.36	173.18	3,349
17 Sep 20	172.66000 -1.70	173.86	170.42	172.08	7,649
16 Sep 20	174.36000 +1.20	175.20	173.30	173.36	4,335
15 Sep 20	173.16000 +0.52	175.28	172.38	172.90	4,019
14 Sep 20	172.64000 +3.60	173.22	170.08	171.88	3,507
11 Sep 20	169.03999 -3.18	172.50	168.90	172.50	3,841
10 Sep 20	172.22000 -1.38	173.82	171.66	173.30	4,583
09 Sep 20	173.60001 +3.62	173.72	169.52	169.52	4,112
08 Sep 20	169.98000 -4.76	174.64	169.66	174.64	24,047
07 Sep 20	174.74001 +3.60	174.74	171.26	171.52	3,242
04 Sep 20	171.14000 -5.76	178.04	169.80	175.00	17,392
03 Sep 20	176.89999 -5.32	184.20	176.08	183.50	5,630
02 Sep 20	182.22000 +3.54	182.80	179.30	179.50	6,824
01 Sep 20	178.67999 +0.08	179.32	176.30	179.32	10,712
31 Aug 20	178.60001 -1.38	182.66	177.96	180.88	6,093
28 Aug 20	179.98000 +1.48	179.98	177.42	178.98	4,570
27 Aug 20	178.50000 +1.92	179.52	176.94	177.18	4,657
26 Aug 20	176.58000 +1.58	177.20	175.70	176.02	3,027
25 Aug 20	175.00000 +0.34	176.86	174.20	174.98	12,396
24 Aug 20	174.66000 +1.52	174.76	173.18	173.98	3,183
21 Aug 20	173.14000 +2.06	174.20	172.32	172.32	4,939
20 Aug 20	171.08000 +3.10	172.02	168.18	168.18	14,234
19 Aug 20	167.98000 +2.36	167.98	166.54	166.70	4,219
18 Aug 20	165.62000 -3.24	168.86	164.96	168.86	3,246
17 Aug 20	168.86000 +3.04	168.86	163.28	167.18	6,957
14 Aug 20	165.82001 -2.70	168.18	165.34	167.50	3,331
13 Aug 20	168.52000 -0.54	168.52	166.56	167.68	10,856
12 Aug 20	169.06000 -2.54	170.52	168.34	170.30	2,544
11 Aug 20	171.60001 +4.48	171.60	166.88	167.42	14,667
10 Aug 20	167.12000 +0.52	168.28	166.44	167.02	6,455
07 Aug 20	166.60001 +1.60	168.30	166.60	168.00	3,641
06 Aug 20	165.00000 +0.00	165.60	164.70	165.38	5,767
05 Aug 20	165.00000 +2.52	166.64	162.28	164.62	2,199
04 Aug 20	162.48000 -0.06	163.98	161.50	162.60	6,129
03 Aug 20	162.53999 +1.54	165.00	161.70	161.78	5,806
31 Jul 20	161.00000 -3.60	164.54	160.68	163.72	6,343
30 Jul 20	164.60001 -1.54	168.32	163.24	168.30	6,802
29 Jul 20	166.14000 -3.32	166.48	164.46	165.30	6,614
28 Jul 20	169.46001 +2.76	169.46	167.38	168.34	5,784
27 Jul 20	166.70000 -2.70	168.26	165.04	168.26	7,311
24 Jul 20	169.39999 -3.56	169.78	167.24	169.38	5,712
23 Jul 20	172.96001 +2.62	173.46	169.90	169.90	2,412
22 Jul 20	170.34000 -2.28	171.68	169.44	170.68	4,759
21 Jul 20	172.62000 -0.72	174.96	172.10	174.38	5,732
20 Jul 20	173.34000 +4.52	173.34	168.72	168.72	4,424
17 Jul 20	168.82001 +0.02	170.50	168.82	169.40	3,140
16 Jul 20	168.80000 -3.20	171.68	168.66	170.84	4,533
15 Jul 20	172.00000 +4.70	173.18	169.26	170.54	5,322
14 Jul 20	167.30000 -4.70	168.28	165.00	167.52	9,889
13 Jul 20	172.00000 +2.84	172.00	169.70	170.96	6,183
10 Jul 20	169.16000 +1.16	169.90	167.72	168.62	6,914
09 Jul 20	168.00000 -2.50	172.44	168.00	171.90	4,834
08 Jul 20	170.50000 -5.50	173.14	170.50	172.68	4,449
07 Jul 20	176.00000 +1.38	176.20	173.34	174.78	5,990
06 Jul 20	174.62000 +1.48	176.38	173.00	175.58	8,195
03 Jul 20	173.14000 -0.24	174.98	173.14	174.40	3,632
02 Jul 20	173.38000 +0.20	175.16	172.36	172.98	5,086
01 Jul 20	173.17999 +2.66	173.18	171.30	172.48	5,195
30 Jun 20	170.52000 +2.30	171.36	169.32	170.86	3,592
29 Jun 20	168.22000 -2.38	169.00	166.34	168.82	6,895
26 Jun 20	170.60001 -0.76	173.54	169.80	172.28	8,363
25 Jun 20	171.36000 +0.74	171.46	168.96	170.20	8,222
24 Jun 20	170.62000 -4.34	175.30	170.58	175.28	5,480
23 Jun 20	174.96001 +2.24	175.28	172.98	174.08	5,369
22 Jun 20	172.72000 -1.50	173.82	168.64	170.50	5,290
19 Jun 20	174.22000 +1.72	176.00	173.28	173.50	4,058
18 Jun 20	172.50000 -1.48	173.16	170.98	171.30	5,339
17 Jun 20	173.98000 -0.56	173.98	171.44	172.58	11,047
16 Jun 20	174.53999 +7.64	176.22	171.22	171.22	10,366
15 Jun 20	166.89999 -1.92	168.18	162.10	164.10	19,183
12 Jun 20	168.82001 +0.26	173.28	167.96	170.16	9,089
11 Jun 20	168.56000 -6.96	174.94	168.56	174.94	7,572
10 Jun 20	175.52000 -0.08	176.90	174.82	176.48	5,951
09 Jun 20	175.60001 -2.40	177.54	174.10	176.98	7,546
08 Jun 20	178.00000 +1.32	178.00	174.60	177.38	5,951
05 Jun 20	176.67999 +3.84	176.68	171.00	171.82	5,711
04 Jun 20	172.84000 -2.88	175.66	171.76	175.30	4,108
03 Jun 20	175.72000 -0.08	177.18	175.00	176.40	5,187
02 Jun 20	175.80000 +2.64	176.44	174.50	175.44	5,501
29 May 20	173.16000 -4.16	175.28	173.00	175.24	8,791
28 May 20	177.32001 +2.42	177.32	175.00	176.28	6,358
27 May 20	174.89999 -2.56	179.20	171.40	178.00	12,305
26 May 20	177.46001 -2.04	179.50	175.92	179.00	9,633
25 May 20	179.50000 +5.34	179.94	176.42	177.18	9,076
22 May 20	174.16000 +1.12	175.72	172.60	173.02	5,296
21 May 20	173.03999 -3.96	176.70	173.04	176.70	3,900
20 May 20	177.00000 +0.20	177.00	173.88	174.48	5,637
19 May 20	176.80000 +0.48	177.12	173.48	176.78	9,816
18 May 20	176.32001 +8.42	176.32	170.42	171.18	12,333
15 May 20	167.89999 +4.22	168.00	165.02	167.98	7,956
14 May 20	163.67999 -1.02	165.64	161.04	163.48	9,304
13 May 20	164.70000 -3.68	166.80	163.50	164.80	7,086
12 May 20	168.38000 -2.78	170.54	167.00	169.22	6,964
11 May 20	171.16000 +1.06	172.78	167.60	171.78	7,654
08 May 20	170.10001 -0.86	171.50	169.14	170.72	7,855
07 May 20	170.96001 +5.54	171.44	166.70	166.70	5,583
06 May 20	165.42000 -1.06	167.44	164.80	166.40	7,218
05 May 20	166.48000 +5.10	166.76	162.32	162.60	6,997
04 May 20	161.38000 -3.18	161.84	156.80	159.48	11,532
30 Apr 20	164.56000 -2.04	170.92	163.00	170.10	18,974
29 Apr 20	166.60001 +7.90	167.00	158.36	160.98	11,211
28 Apr 20	158.70000 +2.82	160.86	157.72	159.12	5,831
27 Apr 20	155.88000 +3.92	157.40	155.04	155.58	7,292
24 Apr 20	151.96001 -4.82	156.00	151.84	153.90	4,815
23 Apr 20	156.78000 +3.92	157.38	153.68	154.68	6,558
22 Apr 20	152.86000 +5.24	152.86	148.78	149.88	9,893
21 Apr 20	147.62000 -6.32	152.28	147.50	151.66	13,323
20 Apr 20	153.94000 +0.56	157.68	151.54	157.68	18,352
17 Apr 20	153.38000 +3.22	157.68	152.00	156.48	16,736
16 Apr 20	150.16000 -1.98	155.96	148.50	153.80	19,789
15 Apr 20	152.14000 -7.16	157.70	151.60	157.68	14,197
14 Apr 20	159.30000 +1.26	160.00	156.04	160.00	22,595
09 Apr 20	158.03999 -1.48	163.76	158.04	161.98	21,741
08 Apr 20	159.52000 +0.52	159.52	153.88	155.98	27,623
07 Apr 20	159.00000 +7.20	163.78	156.32	160.02	25,400
06 Apr 20	151.80000 +9.70	151.80	146.00	146.88	26,153
03 Apr 20	142.10001 -2.48	145.98	141.90	144.38	7,441
02 Apr 20	144.58000 +1.38	145.20	138.94	143.20	14,847
01 Apr 20	143.20000 -9.60	144.70	140.26	143.48	20,075
31 Mar 20	152.80000 +4.44	154.94	147.50	153.48	22,966
30 Mar 20	148.36000 +1.48	149.32	144.02	147.48	14,427
27 Mar 20	146.88000 -6.12	151.78	144.42	151.78	16,795
26 Mar 20	153.00000 +4.18	154.08	143.66	146.98	18,168
25 Mar 20	148.82001 +5.82	150.38	140.50	146.98	31,973
24 Mar 20	143.00000 +17.52	143.08	130.62	132.40	27,341
23 Mar 20	125.48000 -15.30	140.50	124.80	133.40	28,530
20 Mar 20	140.78000 +1.04	151.14	139.24	145.90	22,638
19 Mar 20	139.74001 +4.56	143.04	131.24	135.42	19,816
18 Mar 20	135.17999 -9.72	138.02	132.46	137.52	19,521
17 Mar 20	144.89999 -0.40	148.30	135.34	145.56	18,050
16 Mar 20	145.30000 -3.90	148.18	132.02	140.00	25,483
13 Mar 20	149.20000 +3.54	154.50	145.06	147.10	22,375
12 Mar 20	145.66000 -9.50	147.56	136.02	146.10	33,475
11 Mar 20	155.16000 +2.38	159.04	154.00	157.10	15,499
10 Mar 20	152.78000 -1.88	159.76	151.44	155.50	27,405
09 Mar 20	154.66000 -8.50	157.00	146.00	149.02	31,166
06 Mar 20	163.16000 -7.40	166.18	158.88	166.18	13,317
05 Mar 20	170.56000 +0.52	173.78	168.66	173.78	17,165
04 Mar 20	170.03999 +0.50	171.82	166.48	169.78	16,309
03 Mar 20	169.53999 +1.26	176.60	168.28	173.78	41,876
02 Mar 20	168.28000 +7.36	171.50	160.84	169.20	38,636
28 Feb 20	160.92000 -6.00	163.16	156.00	157.00	81,949
27 Feb 20	166.92000 -9.88	170.84	164.10	169.86	31,631
26 Feb 20	176.80000 -0.86	177.86	167.22	171.02	43,242
25 Feb 20	177.66000 -6.78	184.14	177.64	181.90	19,425
24 Feb 20	184.44000 -7.82	188.12	177.10	182.00	44,870
21 Feb 20	192.25999 -2.10	194.98	191.18	194.60	17,953
20 Feb 20	194.36000 -4.16	198.48	194.36	198.48	9,387
19 Feb 20	198.52000 +3.60	198.52	196.32	196.98	9,440
18 Feb 20	194.92000 -0.42	195.30	193.66	193.98	7,626
17 Feb 20	195.34000 +1.44	196.46	193.78	195.00	11,297
14 Feb 20	193.89999 +2.88	194.36	191.32	192.20	5,209
13 Feb 20	191.02000 -0.22	191.64	188.22	188.62	8,407
12 Feb 20	191.24001 +2.20	191.24	187.42	187.42	7,915
11 Feb 20	189.03999 +1.08	190.20	188.20	189.42	15,697
10 Feb 20	187.96001 +2.28	188.16	184.68	185.98	12,147
07 Feb 20	185.67999 +0.12	185.84	183.56	184.80	4,059
06 Feb 20	185.56000 +3.36	186.00	183.34	184.82	7,519
05 Feb 20	182.20000 -3.66	186.98	182.00	184.18	9,315
04 Feb 20	185.86000 +4.26	185.86	182.46	182.70	9,245
03 Feb 20	181.60001 +1.10	183.00	180.10	181.00	18,152
31 Jan 20	180.50000 -5.60	184.86	180.50	184.50	9,525
30 Jan 20	186.10001 +0.94	186.20	184.18	184.18	6,151
29 Jan 20	185.16000 +0.46	186.22	184.22	184.40	8,876
28 Jan 20	184.70000 +2.16	185.26	183.32	183.32	5,890
27 Jan 20	182.53999 -4.70	184.40	180.84	182.60	18,207
24 Jan 20	187.24001 +1.14	188.56	187.20	187.58	6,712
23 Jan 20	186.10001 -2.46	187.90	186.02	187.20	7,974
22 Jan 20	188.56000 +1.82	189.64	187.06	187.98	9,515
21 Jan 20	186.74001 +0.04	187.28	183.50	184.88	15,758
20 Jan 20	186.70000 +3.24	186.70	184.02	185.58	10,818
17 Jan 20	183.46001 +2.90	183.46	179.14	181.08	7,388
16 Jan 20	180.56000 +2.86	181.02	179.28	179.88	10,286
15 Jan 20	177.70000 +1.08	177.88	175.54	176.06	6,678
14 Jan 20	176.62000 +1.78	177.34	174.74	175.50	9,262
13 Jan 20	174.84000 +0.22	176.70	174.48	175.38	11,893
10 Jan 20	174.62000 +0.34	175.14	174.20	174.90	11,767
09 Jan 20	174.28000 +2.16	174.66	173.48	173.48	7,279
08 Jan 20	172.12000 +1.98	172.24	167.98	167.98	8,010
07 Jan 20	170.14000 +1.86	170.40	169.20	169.20	3,168
06 Jan 20	168.28000 -2.72	169.78	167.28	169.78	5,661
03 Jan 20	171.00000 +0.72	171.00	168.40	170.38	8,051
02 Jan 20	170.28000 +0.44	170.42	168.50	168.58	6,177
30 Dec 19	169.84000 +1.14	169.98	168.96	169.98	4,273
27 Dec 19	168.70000 -0.28	170.74	168.70	170.14	5,953
23 Dec 19	168.98000 -0.74	170.44	168.98	169.72	3,774
20 Dec 19	169.72000 +2.34	169.78	167.28	168.34	1,438
19 Dec 19	167.38000 -0.12	167.38	165.80	166.68	2,372
18 Dec 19	167.50000 +0.30	167.54	166.32	166.32	3,644
17 Dec 19	167.20000 +0.50	167.40	165.32	167.38	5,600
16 Dec 19	166.70000 +1.06	167.66	166.48	167.02	5,798
13 Dec 19	165.64000 +1.14	166.00	163.54	164.88	1,650
12 Dec 19	164.50000 +0.82	164.82	162.38	163.52	2,376
11 Dec 19	163.67999 -0.76	165.26	163.68	164.62	2,410
10 Dec 19	164.44000 -1.04	165.50	163.82	165.48	3,838
09 Dec 19	165.48000 +0.68	165.50	164.00	164.32	3,766
06 Dec 19	164.80000 +1.00	165.44	164.16	164.64	3,303
05 Dec 19	163.80000 +0.14	164.80	162.44	164.80	2,278
04 Dec 19	163.66000 +1.66	165.60	163.44	164.20	4,052
03 Dec 19	162.00000 -0.48	165.68	161.20	164.02	9,217
02 Dec 19	162.48000 -4.60	168.30	162.36	167.50	7,889
29 Nov 19	167.08000 -0.58	167.90	166.92	167.12	2,112
28 Nov 19	167.66000 +0.92	167.80	165.96	167.38	2,468
27 Nov 19	166.74001 +1.04	166.92	165.76	166.02	3,788
26 Nov 19	165.70000 +1.32	165.70	164.12	164.48	3,928
25 Nov 19	164.38000 +2.02	164.66	163.52	163.98	3,720
22 Nov 19	162.36000 -0.44	164.78	161.94	163.18	5,767
21 Nov 19	162.80000 -2.34	164.20	162.80	163.98	2,036
20 Nov 19	165.14000 +0.94	165.46	163.76	164.98	5,995
19 Nov 19	164.20000 +1.92	164.20	161.00	161.02	3,956
18 Nov 19	162.28000 -1.02	163.40	161.44	163.32	4,485
15 Nov 19	163.30000 +0.84	163.78	162.70	163.64	4,807
14 Nov 19	162.46001 -0.18	163.00	161.96	163.00	1,849
13 Nov 19	162.64000 -0.76	164.26	162.00	163.18	4,392
12 Nov 19	163.39999 +0.24	163.90	161.80	163.20	3,015
11 Nov 19	163.16000 +1.44	163.24	161.28	161.78	5,239
08 Nov 19	161.72000 -1.28	162.44	161.00	161.00	2,455
07 Nov 19	163.00000 +2.22	163.00	160.00	160.68	4,454
06 Nov 19	160.78000 +1.24	160.78	159.00	160.28	3,559
05 Nov 19	159.53999 -2.90	162.04	158.22	161.44	8,593
04 Nov 19	162.44000 +0.82	163.54	161.70	162.78	5,957
01 Nov 19	161.62000 +1.28	162.36	160.28	160.64	2,709
31 Oct 19	160.34000 +0.26	161.12	159.42	160.98	5,584
30 Oct 19	160.08000 -1.20	160.62	159.00	160.00	4,303
29 Oct 19	161.28000 -0.40	162.80	160.70	162.38	4,403
28 Oct 19	161.67999 +0.40	162.24	160.02	161.56	6,959
25 Oct 19	161.28000 +3.04	161.44	156.60	160.16	13,193
24 Oct 19	158.24001 +3.44	158.24	155.24	155.48	6,058
23 Oct 19	154.80000 -2.84	154.86	153.28	153.98	6,627
22 Oct 19	157.64000 +0.24	159.32	157.48	158.78	5,905
21 Oct 19	157.39999 -1.28	158.70	156.82	158.20	4,431
18 Oct 19	158.67999 -1.04	160.40	158.68	159.70	4,550
17 Oct 19	159.72000 -0.52	161.42	159.72	159.88	4,800
16 Oct 19	160.24001 -2.20	162.44	159.74	161.84	5,126
15 Oct 19	162.44000 +0.96	162.56	161.30	161.74	4,283
14 Oct 19	161.48000 -0.36	161.76	159.78	161.48	9,175
11 Oct 19	161.84000 +2.34	162.06	159.70	160.00	4,494
10 Oct 19	159.50000 -0.06	159.68	157.90	158.42	4,403
09 Oct 19	159.56000 +1.26	159.70	157.14	157.58	5,516
08 Oct 19	158.30000 -1.24	160.76	156.94	160.00	8,563
07 Oct 19	159.53999 -0.30	160.38	158.08	160.34	3,369
04 Oct 19	159.84000 +5.14	160.34	156.64	157.32	10,215
02 Oct 19	154.70000 -4.10	159.20	154.42	158.72	5,469
01 Oct 19	158.80000 -1.46	159.80	158.70	159.80	3,749
30 Sep 19	160.25999 -0.30	160.42	159.10	159.98	4,158
27 Sep 19	160.56000 +0.48	161.84	159.50	161.50	4,854
26 Sep 19	160.08000 +1.06	161.04	159.60	160.00	4,103
25 Sep 19	159.02000 -1.02	159.20	157.00	159.20	5,227
24 Sep 19	160.03999 +1.14	160.86	159.44	159.98	4,022
23 Sep 19	158.89999 -1.22	159.12	157.00	158.70	5,931
20 Sep 19	160.12000 +0.04	161.18	159.30	159.48	4,775
19 Sep 19	160.08000 +1.72	160.58	158.30	159.08	4,998
18 Sep 19	158.36000 -1.52	160.32	158.36	159.78	9,279
17 Sep 19	159.88000 -0.74	160.92	159.78	160.40	5,181
16 Sep 19	160.62000 -0.14	160.62	158.58	159.98	5,530
13 Sep 19	160.75999 -1.10	161.82	159.00	161.50	9,736
12 Sep 19	161.86000 +2.86	162.32	159.00	159.88	11,940
11 Sep 19	159.00000 +0.82	161.90	159.00	159.72	5,861
10 Sep 19	158.17999 -7.04	165.00	157.90	165.00	10,816
09 Sep 19	165.22000 -3.20	169.88	164.76	169.38	5,469
06 Sep 19	168.42000 +0.52	168.50	167.02	167.98	4,406
05 Sep 19	167.89999 +2.74	167.96	165.42	166.48	6,366
04 Sep 19	165.16000 +0.92	165.78	163.68	165.78	2,777
03 Sep 19	164.24001 -0.54	165.50	163.10	164.54	3,998
02 Sep 19	164.78000 +0.28	165.34	164.26	164.38	5,367
30 Aug 19	164.50000 +1.00	165.68	163.50	164.68	2,715
29 Aug 19	163.50000 +3.02	163.50	161.00	161.28	4,332
28 Aug 19	160.48000 +0.10	162.38	158.98	162.38	2,617
27 Aug 19	160.38000 +1.52	161.24	159.06	159.06	1,476
26 Aug 19	158.86000 -0.14	160.58	158.00	158.52	3,280
23 Aug 19	159.00000 -3.18	164.26	159.00	163.28	2,648
22 Aug 19	162.17999 -1.24	164.26	161.40	163.18	2,564
21 Aug 19	163.42000 +1.04	163.54	162.02	162.74	2,081
20 Aug 19	162.38000 +0.36	163.18	161.40	163.18	2,719
19 Aug 19	162.02000 +1.36	163.08	160.74	162.30	5,796
16 Aug 19	160.66000 +2.46	161.26	159.20	159.20	3,198
15 Aug 19	158.20000 +1.34	158.58	153.60	155.68	10,595
14 Aug 19	156.86000 -1.30	159.90	156.32	159.90	5,356
13 Aug 19	158.16000 -0.08	158.74	155.38	157.68	5,572
12 Aug 19	158.24001 -0.68	161.10	157.50	160.58	3,219
09 Aug 19	158.92000 -1.38	160.82	158.92	160.80	8,141
08 Aug 19	160.30000 +6.48	160.30	156.26	157.28	6,640
07 Aug 19	153.82001 +1.78	155.80	151.66	153.78	9,045
06 Aug 19	152.03999 -1.70	154.66	149.70	150.18	18,457
05 Aug 19	153.74001 -4.74	158.62	152.78	158.62	12,476
02 Aug 19	158.48000 -6.04	161.50	157.40	161.10	10,957
01 Aug 19	164.52000 +1.54	164.52	160.50	161.40	6,407
31 Jul 19	162.98000 -1.12	164.10	162.78	164.10	5,874
30 Jul 19	164.10001 -0.60	164.98	162.78	164.82	2,448
29 Jul 19	164.70000 +0.16	165.88	164.34	165.50	9,061
26 Jul 19	164.53999 +1.06	164.64	163.20	163.60	2,180
25 Jul 19	163.48000 +1.86	165.26	162.62	165.00	8,369
24 Jul 19	161.62000 +0.14	162.38	160.80	161.88	6,209
23 Jul 19	161.48000 +1.14	162.90	161.00	161.98	2,820
22 Jul 19	160.34000 -0.88	160.84	159.30	160.40	3,248
19 Jul 19	161.22000 +1.66	161.98	160.74	161.00	7,540
18 Jul 19	159.56000 -1.18	160.64	158.36	159.50	4,165
17 Jul 19	160.74001 -0.68	160.78	159.74	160.48	2,297
16 Jul 19	161.42000 +0.14	161.42	160.20	160.78	2,904
15 Jul 19	161.28000 +2.14	161.28	159.92	161.00	5,643
12 Jul 19	159.14000 -1.20	161.44	159.14	160.24	3,155
11 Jul 19	160.34000 -0.06	160.56	159.50	159.98	4,329
10 Jul 19	160.39999 +2.40	160.40	158.02	158.60	4,185
09 Jul 19	158.00000 +0.94	158.00	156.20	156.98	1,494
08 Jul 19	157.06000 +0.04	157.72	155.62	155.62	5,861
05 Jul 19	157.02000 -0.48	157.78	155.80	157.78	3,240
04 Jul 19	157.50000 +0.18	157.82	156.26	157.20	3,518
03 Jul 19	157.32001 +2.06	157.32	155.42	155.78	1,744
02 Jul 19	155.25999 +1.36	155.26	153.38	154.30	3,373
01 Jul 19	153.89999 +3.92	155.36	152.44	155.00	5,924
28 Jun 19	149.98000 -0.92	151.46	149.98	150.80	2,205
27 Jun 19	150.89999 -0.16	151.50	150.14	151.38	900
26 Jun 19	151.06000 -0.02	152.00	150.50	150.52	530
25 Jun 19	151.08000 -1.28	153.60	151.08	152.38	3,959
24 Jun 19	152.36000 -1.56	153.34	151.92	153.20	3,639
21 Jun 19	153.92000 +0.08	154.28	153.00	153.98	1,548
20 Jun 19	153.84000 +2.16	153.84	152.12	152.50	3,764
19 Jun 19	151.67999 +1.46	152.10	151.30	151.90	2,449
18 Jun 19	150.22000 +0.22	153.40	149.80	151.30	5,315
17 Jun 19	150.00000 -2.86	152.84	150.00	152.20	5,600
14 Jun 19	152.86000 +1.86	152.86	149.60	150.30	2,231
13 Jun 19	151.00000 -0.18	152.96	151.00	151.98	4,971
12 Jun 19	151.17999 +2.76	151.18	149.40	149.90	4,001
11 Jun 19	148.42000 -3.14	152.68	148.42	151.44	4,014
07 Jun 19	151.56000 +3.74	151.56	147.72	148.10	4,634
06 Jun 19	147.82001 +2.26	148.32	146.58	147.68	2,709
05 Jun 19	145.56000 +1.12	145.96	144.56	145.48	4,507
04 Jun 19	144.44000 +0.80	144.44	141.28	141.28	11,125
03 Jun 19	143.64000 -0.80	145.14	142.96	144.18	2,512
31 May 19	144.44000 -1.56	146.18	143.52	146.18	3,049
30 May 19	146.00000 +0.12	147.00	146.00	146.20	1,039
29 May 19	145.88000 -2.88	146.58	145.52	146.48	3,821
28 May 19	148.75999 +1.18	148.76	145.64	148.02	7,477
27 May 19	147.58000 +3.80	147.58	145.02	145.78	3,168
24 May 19	143.78000 -2.62	146.06	143.78	145.02	2,472
23 May 19	146.39999 -2.38	147.60	145.50	147.00	1,957
22 May 19	148.78000 +1.62	148.78	146.10	147.48	2,412
21 May 19	147.16000 +0.08	148.26	146.60	147.42	2,489
20 May 19	147.08000 -1.48	147.90	145.90	147.88	4,844
17 May 19	148.56000 +0.84	148.56	146.10	147.70	4,372
16 May 19	147.72000 +2.22	147.94	144.78	145.00	2,364
15 May 19	145.50000 +2.16	145.50	142.40	144.18	4,140
14 May 19	143.34000 +3.24	143.66	139.76	140.02	2,770
13 May 19	140.10001 -0.66	142.80	139.24	142.80	6,070
10 May 19	140.75999 +0.50	142.50	140.26	141.80	2,606
09 May 19	140.25999 -3.52	143.34	139.76	142.80	2,267
08 May 19	143.78000 +0.78	144.18	142.02	142.56	3,953
07 May 19	143.00000 -1.50	144.68	142.48	144.58	2,475
06 May 19	144.50000 -1.18	144.50	137.10	142.78	13,469
03 May 19	145.67999 +0.06	145.68	144.06	145.34	3,776
02 May 19	145.62000 -0.62	146.12	144.64	145.98	3,900
30 Apr 19	146.24001 -0.76	147.36	146.20	146.98	4,026
29 Apr 19	147.00000 +1.70	147.10	146.12	146.68	4,427
26 Apr 19	145.30000 +0.26	145.30	143.90	144.78	3,613
25 Apr 19	145.03999 -0.56	145.80	143.04	144.70	6,177
24 Apr 19	145.60001 +1.42	145.60	143.82	144.28	4,406
23 Apr 19	144.17999 +1.32	144.18	142.50	143.28	3,449
18 Apr 19	142.86000 +0.46	143.80	141.50	141.82	2,908
17 Apr 19	142.39999 -0.56	142.62	141.72	141.72	2,785
16 Apr 19	142.96001 +1.00	142.96	141.84	142.48	2,803
15 Apr 19	141.96001 +1.54	141.96	140.44	140.88	2,899
12 Apr 19	140.42000 +0.20	140.56	139.56	140.28	729
11 Apr 19	140.22000 +0.28	141.52	140.00	140.90	918
10 Apr 19	139.94000 +0.32	141.06	139.68	139.68	1,054
09 Apr 19	139.62000 -0.13	140.42	138.70	139.50	3,043
08 Apr 19	139.75000 -2.06	140.99	138.98	140.53	3,047
05 Apr 19	141.81000 +2.31	141.81	139.92	141.24	2,379
04 Apr 19	139.50000 -1.70	141.81	139.50	141.01	2,176
03 Apr 19	141.20000 +0.00	141.37	140.70	141.01	2,901
02 Apr 19	141.20000 +1.79	141.20	139.50	140.78	3,118
01 Apr 19	139.41000 -0.53	140.74	139.41	139.99	2,871
29 Mar 19	139.94000 +1.64	139.94	137.83	138.15	1,639
28 Mar 19	138.30000 +1.47	138.30	136.83	137.50	2,467
27 Mar 19	136.83000 -0.31	138.49	136.48	138.05	3,337
26 Mar 19	137.14000 +2.43	137.65	135.05	135.05	1,997
25 Mar 19	134.71001 -0.26	135.98	134.48	134.54	2,570
22 Mar 19	134.97000 -3.16	137.99	134.97	137.10	2,256
21 Mar 19	138.13000 +3.95	138.13	134.31	134.31	1,485
20 Mar 19	134.17999 -3.23	136.63	134.18	135.77	1,296
19 Mar 19	137.41000 +0.90	137.53	136.46	137.39	3,736
18 Mar 19	136.50999 -0.70	138.23	136.37	137.00	4,580
15 Mar 19	137.21001 +0.94	137.90	136.10	136.65	4,624
14 Mar 19	136.27000 -0.42	136.27	134.20	134.95	1,946
13 Mar 19	136.69000 +1.82	136.69	134.25	134.84	2,481
12 Mar 19	134.87000 +0.49	134.90	133.33	134.50	3,955
11 Mar 19	134.38000 +3.73	134.38	131.09	131.09	3,051
08 Mar 19	130.64999 +0.61	130.79	128.50	130.20	2,630
07 Mar 19	130.03999 -0.63	131.76	130.01	130.64	2,008
06 Mar 19	130.67000 -1.33	131.29	130.51	130.99	3,047
05 Mar 19	132.00000 +1.00	132.00	130.28	131.19	1,193
04 Mar 19	131.00000 +0.65	132.60	131.00	131.66	4,202
01 Mar 19	130.35001 +0.95	131.83	130.35	130.99	2,866
28 Feb 19	129.39999 -0.38	130.51	128.50	128.50	3,681
27 Feb 19	129.78000 +0.91	129.96	128.38	129.96	4,160
26 Feb 19	128.87000 -0.31	129.24	127.70	128.38	2,386
25 Feb 19	129.17999 +0.26	129.85	128.48	129.21	4,593
22 Feb 19	128.92000 +1.90	129.00	126.93	127.26	3,870
21 Feb 19	127.02000 -0.15	127.81	126.30	127.61	2,724
20 Feb 19	127.17000 -0.51	127.69	126.90	127.69	2,773
19 Feb 19	127.68000 -0.37	128.64	127.30	128.33	3,355
18 Feb 19	128.05000 -0.80	128.76	127.85	127.85	2,330
15 Feb 19	128.85001 +2.26	128.85	125.92	126.40	2,598
14 Feb 19	126.59000 -0.43	127.99	126.16	127.30	1,191
13 Feb 19	127.02000 +1.49	128.14	125.51	125.69	2,126
12 Feb 19	125.53000 +0.66	126.53	125.20	126.53	2,001
11 Feb 19	124.87000 +2.32	126.00	124.09	124.19	3,770
08 Feb 19	122.55000 -1.19	123.50	122.16	123.28	2,566
07 Feb 19	123.74000 -1.10	124.70	123.30	124.49	3,167
06 Feb 19	124.84000 +0.67	125.98	124.00	124.50	4,836
05 Feb 19	124.17000 +2.04	124.86	123.25	123.65	6,149
04 Feb 19	122.13000 +0.55	122.82	122.05	122.74	1,240
01 Feb 19	121.58000 +3.97	122.08	117.33	118.25	2,958
31 Jan 19	117.61000 -1.67	118.70	116.27	118.70	4,220
30 Jan 19	119.28000 +0.87	119.65	118.57	118.83	1,649
29 Jan 19	118.41000 -1.02	119.79	118.41	118.88	2,182
28 Jan 19	119.43000 -2.44	121.87	118.36	121.87	3,724
25 Jan 19	121.87000 +0.52	122.40	121.38	121.99	1,780
24 Jan 19	121.35000 +0.66	121.54	120.37	120.83	3,868
23 Jan 19	120.69000 -2.38	122.34	120.48	121.82	4,314
22 Jan 19	123.07000 +1.57	123.07	120.52	121.70	3,361
21 Jan 19	121.50000 -0.67	121.95	120.90	121.94	2,831
18 Jan 19	122.17000 +1.10	122.17	120.03	120.03	3,709
17 Jan 19	121.07000 +0.67	121.07	119.83	120.10	1,489
16 Jan 19	120.40000 -0.08	121.63	120.40	120.41	1,531
15 Jan 19	120.48000 -0.25	121.04	118.48	120.11	2,794
14 Jan 19	120.73000 -0.18	120.73	119.32	119.89	3,936
11 Jan 19	120.91000 +0.43	120.91	119.66	120.49	2,703
10 Jan 19	120.48000 +0.26	120.48	118.52	119.99	4,349
09 Jan 19	120.22000 +0.40	120.78	119.34	120.77	5,331
08 Jan 19	119.82000 +1.32	121.01	118.27	118.99	5,267
07 Jan 19	118.50000 +2.47	118.62	116.71	118.01	3,663
04 Jan 19	116.03000 +2.96	116.95	113.01	113.69	6,463
03 Jan 19	113.07000 -3.32	116.47	112.50	116.14	7,988
02 Jan 19	116.39000 +0.79	117.50	112.97	114.19	3,813
28 Dec 18	115.60000 +2.98	116.50	114.65	115.25	6,649
27 Dec 18	112.62000 +1.44	113.99	111.12	113.21	7,938
21 Dec 18	111.18000 -1.37	113.98	110.93	112.99	12,722
20 Dec 18	112.55000 -4.96	115.06	112.54	114.90	5,552
19 Dec 18	117.51000 +1.21	118.12	116.34	117.00	1,505
18 Dec 18	116.30000 -0.73	117.18	115.66	116.70	5,032
17 Dec 18	117.03000 -3.03	119.80	117.03	119.80	4,599
14 Dec 18	120.06000 +0.04	121.00	119.23	120.45	4,838
13 Dec 18	120.02000 -2.68	122.28	120.02	120.58	1,131
12 Dec 18	122.70000 +1.99	123.84	121.39	121.39	3,117
11 Dec 18	120.71000 +2.04	123.50	120.45	121.71	6,806
10 Dec 18	118.67000 -2.93	120.76	118.67	119.36	2,858
07 Dec 18	121.60000 +2.10	124.30	121.54	123.31	3,100
06 Dec 18	119.50000 -4.20	121.57	117.52	121.56	9,675
05 Dec 18	123.70000 -1.78	123.70	122.81	123.35	951
04 Dec 18	125.48000 -1.21	126.98	125.48	126.56	5,148
03 Dec 18	126.69000 +3.79	128.78	126.69	127.70	9,758
30 Nov 18	122.90000 +0.76	123.90	121.74	122.50	4,369
29 Nov 18	122.14000 +0.38	124.40	122.10	124.01	3,795
28 Nov 18	121.76000 +1.94	122.76	119.01	120.99	7,459
27 Nov 18	119.82000 +0.71	120.99	118.90	120.99	4,746
26 Nov 18	119.11000 +1.11	119.79	117.80	118.00	3,097
23 Nov 18	118.00000 +1.74	118.56	116.29	116.30	3,428
22 Nov 18	116.26000 -1.73	118.44	116.26	118.44	1,956
21 Nov 18	117.99000 +0.62	119.25	116.74	117.16	6,187
20 Nov 18	117.37000 -0.36	117.37	113.94	117.05	14,570
19 Nov 18	117.73000 -5.44	123.40	117.73	123.40	4,221
16 Nov 18	123.17000 -0.26	125.00	122.66	125.00	2,793
15 Nov 18	123.43000 -0.28	124.20	122.12	123.70	1,368
14 Nov 18	123.71000 -1.82	126.05	123.01	124.00	4,190
13 Nov 18	125.53000 +1.73	125.67	124.00	124.99	4,221
12 Nov 18	123.80000 -2.20	128.30	123.80	128.30	2,903
09 Nov 18	126.00000 -1.24	127.90	125.94	127.90	2,206
08 Nov 18	127.24000 +0.86	127.24	126.00	126.99	3,476
07 Nov 18	126.38000 +4.15	126.38	123.06	123.06	6,907
06 Nov 18	122.23000 +0.33	123.33	122.01	122.99	3,216
05 Nov 18	121.90000 +0.56	123.33	121.69	122.39	2,547
02 Nov 18	121.34000 -1.51	124.50	121.34	123.17	5,493
01 Nov 18	122.85000 +2.02	122.85	120.88	121.99	1,681
31 Oct 18	120.83000 +5.03	122.70	117.21	117.21	3,191
30 Oct 18	115.80000 -3.95	119.49	115.80	118.94	4,343
29 Oct 18	119.75000 -0.67	124.09	119.75	120.56	5,906
26 Oct 18	120.42000 -0.35	121.60	119.17	120.31	14,081
25 Oct 18	120.77000 +0.81	120.96	116.88	118.01	6,561
24 Oct 18	119.96000 +1.42	123.49	119.96	121.01	4,103
23 Oct 18	118.54000 -5.06	121.71	118.54	121.51	5,570
22 Oct 18	123.60000 +1.00	123.60	121.64	122.34	4,230
19 Oct 18	122.60000 +1.31	123.68	121.68	122.34	8,276
18 Oct 18	121.29000 -1.63	124.40	121.29	123.88	23,215
17 Oct 18	122.92000 +1.86	123.60	122.10	123.49	22,577
16 Oct 18	121.06000 +1.08	121.86	118.60	118.99	28,153
15 Oct 18	119.98000 -1.29	121.39	119.20	120.80	67,522
12 Oct 18	121.27000 +5.61	122.23	116.56	116.56	70,685
11 Oct 18	115.66000 -3.40	118.59	113.50	114.99	29,055
10 Oct 18	119.06000 -6.09	124.37	119.06	124.25	7,533
09 Oct 18	125.15000 +1.92	125.15	123.00	123.21	2,368
08 Oct 18	123.23000 -2.77	127.08	123.23	126.20	7,968
05 Oct 18	126.00000 -1.84	128.20	126.00	128.01	4,436
04 Oct 18	127.84000 -1.36	130.27	127.31	130.00	2,390
02 Oct 18	129.20000 -2.42	131.29	129.20	130.79	4,755
01 Oct 18	131.62000 +1.66	131.62	129.68	130.49	5,427
28 Sep 18	129.96001 +2.45	129.96	128.82	128.99	3,002
27 Sep 18	127.51000 +0.01	128.68	127.51	127.99	1,829
26 Sep 18	127.50000 +1.00	128.16	127.18	127.69	1,836
25 Sep 18	126.50000 +0.42	127.41	126.50	127.30	3,686
24 Sep 18	126.08000 -1.60	128.00	125.09	127.60	3,734
21 Sep 18	127.68000 +0.42	128.00	127.02	127.55	2,642
20 Sep 18	127.26000 +1.55	127.81	125.50	125.99	3,836
19 Sep 18	125.71000 -0.09	127.62	125.71	127.09	2,062
18 Sep 18	125.80000 +0.81	126.63	124.75	125.49	1,204
17 Sep 18	124.99000 -1.29	127.90	124.99	127.90	6,427
14 Sep 18	126.28000 +0.77	127.42	125.88	126.79	2,420
13 Sep 18	125.51000 +0.38	127.00	125.51	126.00	4,214
12 Sep 18	125.13000 +1.10	126.26	125.00	126.09	3,259
11 Sep 18	124.03000 +0.65	125.00	123.52	125.00	3,538
10 Sep 18	123.38000 -0.64	125.29	123.38	125.00	3,937
07 Sep 18	124.02000 +0.80	124.64	123.53	124.64	2,315
06 Sep 18	123.22000 +0.40	124.91	122.17	122.94	3,687
05 Sep 18	122.82000 -4.20	128.83	122.82	128.54	2,842
04 Sep 18	127.02000 -0.68	128.30	126.75	128.29	4,277
03 Sep 18	127.70000 +0.70	128.38	126.50	126.76	4,373
31 Aug 18	127.00000 +0.45	127.02	125.01	125.01	3,666
30 Aug 18	126.55000 +0.95	126.73	124.86	125.63	2,968
29 Aug 18	125.60000 +1.72	125.99	124.39	125.40	1,573
28 Aug 18	123.88000 -0.21	125.29	123.79	125.29	2,091
27 Aug 18	124.09000 -0.08	125.19	124.09	124.89	6,876
24 Aug 18	124.17000 +2.69	124.17	122.83	123.50	1,286
23 Aug 18	121.48000 -0.74	123.00	121.48	122.99	3,045
22 Aug 18	122.22000 +0.63	122.22	120.14	120.49	4,423
21 Aug 18	121.59000 -2.01	122.93	121.59	122.85	3,251
20 Aug 18	123.60000 +0.60	124.84	123.28	124.33	9,522
17 Aug 18	123.00000 -0.55	124.13	123.00	123.95	6,917
16 Aug 18	123.55000 -0.13	124.50	123.00	123.70	33,726
15 Aug 18	123.68000 -0.32	124.90	123.38	124.21	37,893
14 Aug 18	124.00000 +0.60	124.00	123.12	123.49	4,345
13 Aug 18	123.40000 +0.53	123.73	122.52	123.50	97,695
10 Aug 18	122.87000 +1.85	123.80	121.51	122.00	155,958
09 Aug 18	121.02000 +0.08	122.35	120.86	121.50	3,329
08 Aug 18	120.94000 +0.78	121.45	120.03	120.99	2,487
07 Aug 18	120.16000 +0.01	121.57	120.06	120.10	1,618
06 Aug 18	120.15000 -0.35	121.72	120.15	121.44	3,222
03 Aug 18	120.50000 +1.71	122.28	119.50	120.29	2,408
02 Aug 18	118.79000 +0.33	118.99	118.00	118.10	2,448
01 Aug 18	118.46000 +1.63	119.07	116.97	117.75	1,765
31 Jul 18	116.83000 -0.17	117.79	116.00	117.14	2,751
30 Jul 18	117.00000 -3.49	120.90	116.51	120.89	18,367
27 Jul 18	120.49000 -0.48	123.34	120.49	122.01	5,395
26 Jul 18	120.97000 -0.26	122.35	119.00	121.00	4,479
25 Jul 18	121.23000 +0.63	121.23	119.40	120.00	3,293
24 Jul 18	120.60000 +1.24	122.42	119.84	121.73	4,582
23 Jul 18	119.36000 -0.58	120.98	119.36	120.20	5,300
20 Jul 18	119.94000 -1.36	120.75	119.07	120.75	2,085
19 Jul 18	121.30000 +0.41	122.74	120.42	121.50	4,630
18 Jul 18	120.89000 +1.10	120.89	120.00	120.55	2,884
17 Jul 18	119.79000 +1.38	119.79	117.10	118.01	2,224
16 Jul 18	118.41000 -1.55	120.06	118.23	119.69	5,881
13 Jul 18	119.96000 -0.10	122.23	118.24	120.69	5,361
12 Jul 18	120.06000 +2.43	120.41	117.99	119.00	4,586
11 Jul 18	117.63000 +0.83	118.12	115.61	115.79	3,468
10 Jul 18	116.80000 +1.48	117.00	115.51	115.90	2,777
09 Jul 18	115.32500 +1.33	115.32	114.10	114.80	1,185
06 Jul 18	113.99000 +0.81	114.21	112.90	113.40	1,776
05 Jul 18	113.18500 +0.18	113.44	112.01	113.30	5,351
04 Jul 18	113.00000 -0.58	113.74	113.00	113.50	1,261
03 Jul 18	113.58500 -0.19	115.46	113.41	114.65	1,883
02 Jul 18	113.78000 -0.54	115.00	112.61	113.09	3,841
29 Jun 18	114.31500 +0.56	115.25	113.65	114.95	2,140
28 Jun 18	113.76000 -0.85	114.49	112.78	113.80	2,012
27 Jun 18	114.61000 +0.78	115.16	112.16	113.01	1,702
26 Jun 18	113.83500 +1.03	114.10	112.05	112.06	3,225
25 Jun 18	112.80000 -3.18	116.25	112.80	116.25	2,518
22 Jun 18	115.98500 -0.68	116.39	115.37	116.24	838
21 Jun 18	116.67000 -0.36	119.16	116.00	117.85	3,020
20 Jun 18	117.03000 +0.43	118.40	115.72	116.46	4,330
19 Jun 18	116.60000 +0.24	117.81	115.61	116.50	3,037
18 Jun 18	116.36000 +1.17	116.85	115.37	116.47	5,256
15 Jun 18	115.19000 -1.09	118.26	114.84	116.89	6,719
14 Jun 18	116.28000 +1.08	116.28	113.01	114.00	4,393
13 Jun 18	115.20000 +0.90	115.20	114.51	115.15	871
12 Jun 18	114.30000 +1.10	114.30	113.21	113.71	2,311
11 Jun 18	113.20000 +0.00	115.38	113.20	114.80	1,147
08 Jun 18	113.20000 -0.60	113.94	112.57	113.00	1,013
07 Jun 18	113.80000 -0.82	116.10	113.42	115.11	3,879
06 Jun 18	114.62000 +0.25	115.25	112.01	114.65	3,929
05 Jun 18	114.37000 +0.39	115.63	113.60	114.00	6,978
04 Jun 18	113.98000 +0.58	113.99	111.59	112.85	1,077
01 Jun 18	113.40000 +1.01	113.40	111.34	112.60	1,584
31 May 18	112.39000 +0.65	112.89	111.40	112.89	1,911
30 May 18	111.74000 -1.40	112.69	111.01	112.69	1,862
29 May 18	113.14000 -0.19	113.75	111.54	113.20	3,204
28 May 18	113.33000 +0.83	113.84	112.22	112.22	634
25 May 18	112.50000 +0.88	114.59	112.50	113.29	1,012
24 May 18	111.62000 +0.59	113.79	111.48	112.60	1,678
23 May 18	111.03000 -0.26	111.94	109.45	110.96	3,405
22 May 18	111.29000 +0.88	111.69	107.81	111.69	1,999
18 May 18	110.41000 +0.40	111.71	109.80	110.24	2,799
17 May 18	110.01000 -0.29	111.13	110.01	110.99	1,956
16 May 18	110.30000 +0.14	111.40	109.63	110.15	1,906
15 May 18	110.16000 -0.04	111.25	109.61	110.14	1,421
14 May 18	110.20000 +0.82	111.38	110.01	110.30	1,523
11 May 18	109.38000 -0.97	111.00	109.11	109.11	575
10 May 18	110.35000 +1.69	110.96	109.17	110.00	860
09 May 18	108.66000 -0.68	110.49	108.66	110.00	2,450
08 May 18	109.34000 +1.07	109.34	108.36	108.59	899
07 May 18	108.27000 +1.16	108.99	106.78	107.69	1,644
04 May 18	107.11000 +2.05	107.11	105.51	106.75	630
03 May 18	105.06000 -0.54	106.07	103.62	105.79	588
02 May 18	105.60000 +0.44	107.69	105.47	106.80	3,406
30 Apr 18	105.16000 +0.90	106.47	103.18	104.34	5,070
27 Apr 18	104.26000 -0.18	105.77	103.03	105.00	2,033
26 Apr 18	104.44000 +5.46	104.88	101.30	102.69	2,462
25 Apr 18	98.98000 -2.07	101.04	98.60	99.70	2,054
24 Apr 18	101.05000 -1.04	102.69	101.05	101.57	1,761
23 Apr 18	102.09000 +1.89	102.09	101.01	101.44	782
20 Apr 18	100.20000 -0.70	101.87	100.06	100.79	1,486
19 Apr 18	100.90000 +0.29	101.87	100.02	101.74	1,296
18 Apr 18	100.61000 +0.49	100.69	99.16	100.39	764
17 Apr 18	100.12000 +1.28	100.69	98.36	98.36	2,149
16 Apr 18	98.84000 +0.67	99.09	97.00	99.09	1,338
13 Apr 18	98.17000 -0.47	99.39	97.29	98.16	619
12 Apr 18	98.64000 +1.04	99.14	96.31	97.34	845
11 Apr 18	97.60000 -0.40	97.60	96.82	97.54	1,011
10 Apr 18	98.00000 +0.50	98.00	97.00	97.95	402
09 Apr 18	97.50000 -0.20	97.50	96.89	97.00	312
06 Apr 18	97.70000 -1.64	99.19	96.81	97.50	995
05 Apr 18	99.34000 +3.34	99.60	97.22	98.34	2,539
04 Apr 18	96.00000 -0.40	96.52	94.86	95.85	1,359
03 Apr 18	96.40000 +0.66	97.10	96.10	96.44	4,098
29 Mar 18	95.74000 +1.25	97.00	95.30	95.50	1,246
28 Mar 18	94.49000 -2.27	95.50	93.81	95.29	4,244
27 Mar 18	96.76000 +1.57	98.69	96.59	97.84	1,554
26 Mar 18	95.19000 -1.04	96.90	95.00	95.01	5,401
23 Mar 18	96.23000 -2.68	97.36	95.50	97.00	3,646
22 Mar 18	98.91000 -2.70	99.99	98.11	99.00	2,116
21 Mar 18	101.61000 -0.20	102.00	101.20	101.81	341
20 Mar 18	101.81000 +2.23	101.81	99.55	99.55	980
19 Mar 18	99.58000 -1.62	101.59	99.21	101.30	882
16 Mar 18	101.20000 +0.65	101.86	99.21	100.30	1,105
15 Mar 18	100.55000 +1.75	100.56	99.69	99.69	479
14 Mar 18	98.80000 -1.04	100.59	98.41	99.26	2,093
13 Mar 18	99.84000 -1.16	101.30	99.40	101.30	1,098
12 Mar 18	101.00000 +0.57	101.59	100.31	101.01	7,130
09 Mar 18	100.43000 +1.58	100.43	98.60	98.60	454
08 Mar 18	98.85000 +1.20	99.00	97.41	97.41	554
07 Mar 18	97.65000 +0.00	97.65	96.00	96.00	813
06 Mar 18	97.65000 -0.60	99.99	97.20	99.67	1,154
05 Mar 18	98.25000 +1.16	98.69	97.30	97.90	1,522
02 Mar 18	97.09000 -3.26	98.39	95.60	98.39	3,679
01 Mar 18	100.35000 -1.25	101.39	100.00	100.55	248
28 Feb 18	101.60000 -0.45	102.59	100.55	100.56	2,147
27 Feb 18	102.05000 +1.30	102.05	100.21	101.29	1,877
26 Feb 18	100.75000 +1.47	100.90	99.55	99.55	2,334
23 Feb 18	99.28000 +1.04	99.28	97.83	98.99	881
22 Feb 18	98.24000 -1.36	98.69	97.00	97.75	1,652
21 Feb 18	99.60000 +0.42	99.60	98.42	99.39	524
20 Feb 18	99.18000 +1.25	99.35	98.25	98.40	1,196
19 Feb 18	97.93000 -0.53	98.64	97.41	98.64	2,575
16 Feb 18	98.46000 +1.78	98.80	97.99	98.00	1,093
15 Feb 18	96.68000 +0.42	97.78	96.68	97.24	665
14 Feb 18	96.26000 +0.76	97.00	95.47	96.25	522
13 Feb 18	95.50000 -0.70	96.19	95.00	96.19	594
12 Feb 18	96.20000 +2.70	97.11	95.80	96.00	1,688
09 Feb 18	93.50000 -2.27	95.00	92.50	93.20	4,627
08 Feb 18	95.77000 -3.43	97.90	95.07	97.90	1,598
07 Feb 18	99.20000 +4.66	99.30	96.15	97.00	3,104
06 Feb 18	94.54000 -2.77	95.49	88.10	90.88	11,912
05 Feb 18	97.31000 -0.92	97.49	93.70	95.41	9,715
02 Feb 18	98.23000 -1.92	99.80	97.76	99.50	3,304
01 Feb 18	100.15000 +0.05	101.20	99.79	101.20	1,454
31 Jan 18	100.10000 +0.20	100.10	98.95	99.75	3,634
30 Jan 18	99.90000 -2.10	101.53	98.75	101.00	1,668
29 Jan 18	102.00000 +1.00	102.50	101.50	102.00	1,871
26 Jan 18	101.00000 +1.00	101.50	100.00	100.50	1,383
25 Jan 18	100.00000 -0.50	101.00	99.80	100.00	1,960
24 Jan 18	100.50000 -1.50	101.50	100.50	101.50	1,739
23 Jan 18	102.00000 +1.50	102.50	101.00	101.50	2,368
22 Jan 18	100.50000 +0.90	101.00	99.80	100.00	3,070
19 Jan 18	99.60000 -0.90	101.50	99.60	100.50	2,233
18 Jan 18	100.50000 +1.30	102.00	99.60	100.00	4,879
17 Jan 18	99.20000 -0.40	99.40	98.80	98.80	1,671
16 Jan 18	99.60000 +0.80	99.80	98.60	99.00	1,379
15 Jan 18	98.80000 -0.40	99.00	98.20	98.60	1,027
12 Jan 18	99.20000 -0.20	99.80	98.20	99.80	36,285
11 Jan 18	99.40000 +0.60	100.00	98.80	100.00	1,251
10 Jan 18	98.80000 -1.20	99.80	98.00	98.80	930
09 Jan 18	100.00000 -0.50	101.50	99.60	100.50	1,278
08 Jan 18	100.50000 +2.90	101.00	98.60	99.60	3,035
05 Jan 18	97.60000 +0.40	97.80	96.40	97.20	1,193
04 Jan 18	97.20000 +1.40	97.80	95.60	95.60	1,732
03 Jan 18	95.80000 +0.80	96.60	95.00	95.00	1,052
02 Jan 18	95.00000 -0.51	95.80	94.40	95.80	3,811
29 Dec 17	95.51000 -0.43	96.06	95.32	95.99	423
28 Dec 17	95.94000 -0.05	96.17	95.51	96.00	122
27 Dec 17	95.99000 +0.77	95.99	94.50	95.59	1,112
22 Dec 17	95.22000 +0.08	95.70	93.98	94.62	2,773
21 Dec 17	95.14000 +0.39	95.14	94.03	94.79	167
20 Dec 17	94.75000 -0.89	95.35	94.75	95.35	1,160
19 Dec 17	95.64000 -0.78	96.65	94.81	96.65	1,441
18 Dec 17	96.42000 -0.01	97.75	96.36	97.25	760
15 Dec 17	96.43000 -0.25	96.57	95.42	95.42	806
14 Dec 17	96.68500 -0.33	96.68	95.91	96.16	508
13 Dec 17	97.01500 +0.29	97.29	96.32	96.32	1,818
12 Dec 17	96.72000 +0.89	96.72	95.68	95.84	1,251
11 Dec 17	95.83500 +0.72	96.26	95.21	95.21	1,632
08 Dec 17	95.11000 +0.88	95.91	94.66	94.66	1,370
07 Dec 17	94.23500 +1.37	94.31	92.98	93.50	4,700
06 Dec 17	92.86500 +0.57	92.86	91.25	91.90	5,589
05 Dec 17	92.29500 +1.38	92.39	88.20	91.05	6,119
04 Dec 17	90.91500 -1.60	94.49	90.92	94.29	2,750
01 Dec 17	92.51000 -0.53	94.50	92.51	94.00	1,036
30 Nov 17	93.04000 +0.97	93.62	92.51	92.51	3,227
29 Nov 17	92.07000 -3.33	96.34	92.07	95.51	1,772
28 Nov 17	95.40000 +1.36	95.50	94.49	94.80	3,273
27 Nov 17	94.04000 +0.31	94.45	93.69	94.15	914
24 Nov 17	93.73000 -0.29	94.15	93.21	94.00	885
23 Nov 17	94.02000 -0.18	94.42	93.82	93.99	1,246
22 Nov 17	94.20000 -0.40	95.31	94.20	94.99	1,019
21 Nov 17	94.60000 +0.46	94.75	93.45	93.90	1,531
20 Nov 17	94.14000 +0.81	94.14	92.88	93.64	534
17 Nov 17	93.33000 -1.32	94.96	93.33	94.55	3,439
16 Nov 17	94.65000 +0.39	94.72	93.43	93.55	3,083
15 Nov 17	94.26000 -0.48	94.76	93.98	94.76	880
14 Nov 17	94.74000 -0.97	95.56	94.50	95.56	2,091
13 Nov 17	95.71000 -0.10	96.49	95.71	96.49	887
10 Nov 17	95.81000 -0.09	96.21	95.55	95.85	1,928
09 Nov 17	95.90000 -1.42	97.15	95.90	97.15	1,316
08 Nov 17	97.32000 +0.66	97.51	96.56	97.16	1,014
07 Nov 17	96.66000 -0.03	97.42	96.50	97.39	1,582
06 Nov 17	96.69000 +0.85	96.72	95.82	95.99	1,208
03 Nov 17	95.84000 +0.93	95.84	95.15	95.59	1,702
02 Nov 17	94.91000 -0.39	95.69	94.91	95.69	628
01 Nov 17	95.30000 +1.12	95.93	94.34	94.46	2,315
30 Oct 17	94.18000 -0.25	94.67	94.00	94.67	1,218
27 Oct 17	94.43000 -0.10	95.46	93.98	95.36	3,226
26 Oct 17	94.53000 +1.21	94.74	93.03	93.36	1,875
25 Oct 17	93.32000 +1.23	93.63	92.00	92.16	5,596
24 Oct 17	92.09000 +0.41	92.20	91.50	92.20	795
23 Oct 17	91.68000 +0.80	93.12	91.27	91.89	1,056
20 Oct 17	90.88000 +0.09	91.30	90.51	91.15	647
19 Oct 17	90.79000 -0.78	91.49	90.71	91.49	402
18 Oct 17	91.57000 -0.33	91.80	91.46	91.80	2,059
17 Oct 17	91.90000 +0.76	92.49	91.53	91.53	3,650
16 Oct 17	91.14000 -0.53	93.10	90.84	92.01	3,690
13 Oct 17	91.67000 +0.07	92.10	91.30	91.92	1,125
12 Oct 17	91.60000 +0.25	91.80	91.20	91.75	1,216
11 Oct 17	91.35000 +0.51	91.69	90.98	91.20	681
10 Oct 17	90.84000 -0.37	91.30	90.84	91.23	1,203
09 Oct 17	91.21000 +0.61	91.59	90.84	91.59	1,774
06 Oct 17	90.60000 +0.35	91.62	90.54	90.55	3,856
05 Oct 17	90.25000 +0.80	90.38	89.16	89.16	260
04 Oct 17	89.45000 -0.68	90.19	89.33	90.19	1,845
02 Oct 17	90.13000 +1.21	90.24	89.51	89.80	1,545
29 Sep 17	88.92000 +0.11	89.31	88.73	88.85	602
28 Sep 17	88.81000 +0.51	89.18	88.00	89.18	1,218
27 Sep 17	88.30000 +0.66	88.33	87.60	87.60	572
26 Sep 17	87.64000 +0.33	88.15	87.13	87.13	890
25 Sep 17	87.31000 -0.66	89.23	87.25	88.84	813
22 Sep 17	87.97000 -0.46	88.19	87.15	87.99	559
21 Sep 17	88.43000 +0.55	88.82	88.00	88.82	944
20 Sep 17	87.88000 -0.27	88.66	87.66	88.00	2,838
19 Sep 17	88.15000 -0.02	88.15	87.32	87.71	1,732
18 Sep 17	88.17000 +0.21	88.79	88.00	88.02	1,112
15 Sep 17	87.96000 -1.77	89.47	87.94	89.00	716
14 Sep 17	89.73000 +1.04	90.02	88.88	89.24	1,499
13 Sep 17	88.69000 -0.16	89.15	88.24	89.00	1,933
12 Sep 17	88.85000 +0.70	89.53	88.73	88.74	1,653
11 Sep 17	88.15000 +1.30	88.15	87.19	87.19	1,079
08 Sep 17	86.85000 -0.58	87.05	86.46	86.58	299
07 Sep 17	87.43000 +0.68	87.67	85.94	85.94	1,114
06 Sep 17	86.75000 +0.33	87.02	86.50	86.50	583
05 Sep 17	86.42000 -0.63	87.40	86.40	87.40	790
04 Sep 17	87.05000 -0.39	87.31	86.48	87.22	368
01 Sep 17	87.44000 +0.54	87.56	86.41	87.28	720
31 Aug 17	86.90000 -0.22	87.88	86.90	87.51	160
30 Aug 17	87.12000 +0.88	87.42	86.27	87.35	1,392
29 Aug 17	86.24000 -0.33	86.38	84.78	85.59	1,855
28 Aug 17	86.57000 -0.34	87.00	86.48	87.00	1,233
25 Aug 17	86.91000 -0.06	88.10	86.91	88.10	1,443
24 Aug 17	86.97000 -0.75	88.01	86.97	87.76	1,765
23 Aug 17	87.72000 -0.20	88.70	87.41	88.50	1,713
22 Aug 17	87.92000 +0.70	88.05	87.65	87.65	30,869
21 Aug 17	87.22000 -0.24	87.76	86.85	87.46	755
18 Aug 17	87.46000 -0.58	87.46	86.85	87.13	1,857
17 Aug 17	88.04000 -0.39	88.53	87.75	88.05	1,902
16 Aug 17	88.43000 +1.07	88.43	87.35	87.35	541
15 Aug 17	87.36000 +1.14	87.48	87.00	87.00	3,654
14 Aug 17	86.22000 +1.46	86.22	85.17	85.17	392
11 Aug 17	84.76000 -0.24	85.04	83.81	84.15	1,235
10 Aug 17	85.00000 -0.94	86.22	85.00	86.08	298
09 Aug 17	85.94000 -0.43	86.33	85.67	85.74	198
08 Aug 17	86.37000 +0.71	86.38	85.65	86.16	1,919
07 Aug 17	85.66000 -0.26	85.94	85.02	85.94	1,954
04 Aug 17	85.92000 +1.13	85.92	84.50	84.50	719
03 Aug 17	84.79000 -0.01	85.60	84.75	85.38	744
02 Aug 17	84.80000 -0.32	85.62	84.73	85.62	677
01 Aug 17	85.12000 +0.57	85.18	84.12	84.69	3,026
31 Jul 17	84.55000 -0.07	85.09	84.53	85.09	2,808
28 Jul 17	84.62000 -1.19	85.07	84.59	85.00	1,016
27 Jul 17	85.81000 -0.25	87.21	85.81	86.45	1,380
26 Jul 17	86.06000 -0.22	86.71	85.56	86.58	1,982
25 Jul 17	86.28000 +0.48	86.55	85.62	85.76	2,296
24 Jul 17	85.80000 -0.08	85.95	85.00	85.77	1,862
21 Jul 17	85.88000 +1.24	86.22	84.81	84.87	2,547
20 Jul 17	84.64000 -0.38	86.60	84.53	85.55	3,541
19 Jul 17	85.02000 +0.71	85.09	84.50	84.50	1,477
18 Jul 17	84.31000 -0.20	84.31	83.72	83.92	1,274
17 Jul 17	84.51000 +0.00	85.55	84.24	84.30	2,883
14 Jul 17	84.51000 -0.09	85.00	83.80	84.91	1,163
13 Jul 17	84.60000 +0.33	84.90	83.75	84.08	1,027
12 Jul 17	84.27000 +1.06	84.32	83.00	83.00	290
11 Jul 17	83.21000 -0.20	84.07	83.00	84.00	2,163
10 Jul 17	83.41000 +0.62	83.53	82.23	83.10	2,035
07 Jul 17	82.79000 +0.87	82.79	81.53	81.88	1,067
06 Jul 17	81.92000 -1.12	82.94	81.92	82.25	360
05 Jul 17	83.04000 +0.96	83.07	82.00	82.00	905
04 Jul 17	82.08000 -0.62	82.60	81.87	82.01	334
03 Jul 17	82.70000 -0.17	83.26	82.44	83.23	935
30 Jun 17	82.87000 +0.13	83.64	81.55	82.20	759
29 Jun 17	82.74000 -1.63	84.70	82.74	83.79	466
28 Jun 17	84.37000 +0.18	84.37	83.01	83.45	638
27 Jun 17	84.19000 -0.74	84.69	83.80	84.69	310
26 Jun 17	84.93000 -0.07	86.00	84.93	86.00	1,564
23 Jun 17	85.00000 +0.66	85.00	83.99	84.33	2,658
22 Jun 17	84.34000 -0.14	84.68	84.30	84.31	276
21 Jun 17	84.48000 -0.71	85.01	84.48	84.78	1,863
20 Jun 17	85.19000 +0.49	85.26	84.45	85.00	1,429
19 Jun 17	84.70000 +0.85	85.00	83.81	84.68	1,618
16 Jun 17	83.85000 -0.47	85.00	83.85	85.00	960
15 Jun 17	84.32000 -0.55	85.64	83.89	85.10	312
14 Jun 17	84.87000 +0.40	85.80	84.52	85.30	1,058
13 Jun 17	84.47000 +0.91	84.56	83.60	84.02	5,048
12 Jun 17	83.56000 -1.90	85.00	82.90	85.00	2,229
09 Jun 17	85.46000 +0.33	86.27	85.46	85.80	1,334
08 Jun 17	85.13000 -0.07	85.82	85.08	85.20	908
07 Jun 17	85.20000 -0.42	85.86	84.79	84.79	927
06 Jun 17	85.62000 +0.46	86.31	85.26	85.95	843
02 Jun 17	85.16000 +0.41	85.89	84.83	84.98	2,903
01 Jun 17	84.75000 +0.13	85.24	84.50	84.99	315
31 May 17	84.62000 -0.06	84.87	84.20	84.55	1,918
30 May 17	84.68000 +0.64	84.84	84.12	84.70	4,106
29 May 17	84.04000 -0.81	85.10	84.04	85.10	334
26 May 17	84.85000 +0.05	85.00	84.84	85.00	59
25 May 17	84.80000 +0.43	84.90	84.80	84.90	381
24 May 17	84.37000 +1.02	84.37	84.15	84.15	131
23 May 17	83.35000 +0.23	84.00	83.13	84.00	1,047
22 May 17	83.12000 +0.43	83.12	82.16	82.60	3,393
19 May 17	82.69000 +0.03	82.96	82.00	82.96	587
18 May 17	82.66000 -0.37	83.25	82.00	82.68	1,002
17 May 17	83.03000 -1.09	84.04	83.03	83.46	1,289
16 May 17	84.12000 -1.10	85.49	84.12	85.49	2,179
15 May 17	85.22000 +0.52	85.84	84.58	85.84	897
12 May 17	84.70000 -0.05	85.97	84.31	84.36	1,750
11 May 17	84.75000 +0.15	85.00	84.21	85.00	2,647
10 May 17	84.60000 +0.12	84.81	83.83	83.85	4,385
09 May 17	84.48000 +0.61	84.80	83.93	84.80	1,114
08 May 17	83.87000 +0.21	84.25	83.87	84.22	3,271
05 May 17	83.66000 -0.80	84.87	83.65	84.87	4,822
04 May 17	84.46000 +0.12	85.75	84.46	84.77	2,417
03 May 17	84.34000 -0.51	85.36	84.34	84.88	1,004
02 May 17	84.85000 +1.00	84.85	83.40	84.00	1,433
28 Apr 17	83.85000 -0.52	84.50	83.55	84.50	1,397
27 Apr 17	84.37000 -0.34	84.96	84.37	84.96	1,341
26 Apr 17	84.71000 +0.63	85.19	84.02	84.02	2,096
25 Apr 17	84.08000 -0.51	85.37	84.00	85.00	2,442
24 Apr 17	84.59000 -1.03	85.66	84.00	85.00	6,959
21 Apr 17	85.62000 +1.52	87.50	85.34	87.00	3,569
20 Apr 17	84.10000 -0.09	84.39	83.60	84.20	1,250
19 Apr 17	84.19000 +0.75	84.50	83.66	84.10	698
18 Apr 17	83.44000 -0.13	84.47	83.44	84.15	3,264
13 Apr 17	83.57000 -0.33	83.57	83.20	83.50	1,326
12 Apr 17	83.90000 +0.82	84.36	83.39	83.46	1,100
11 Apr 17	83.08000 -0.90	84.00	83.08	84.00	706
10 Apr 17	83.98000 +0.36	84.25	83.98	84.25	549
07 Apr 17	83.62000 +0.02	84.46	83.08	83.09	864
06 Apr 17	83.60000 -0.53	84.19	83.14	83.40	2,950
05 Apr 17	84.13000 +0.75	84.30	82.94	83.45	2,120
04 Apr 17	83.38000 +0.03	83.81	83.06	83.46	954
03 Apr 17	83.35000 -0.12	83.90	83.02	83.80	2,308
31 Mar 17	83.47000 +0.60	83.53	82.89	82.89	535
30 Mar 17	82.87000 +0.51	83.70	82.60	83.70	906
29 Mar 17	82.36000 +0.46	83.08	82.36	82.65	707
28 Mar 17	81.90000 +0.70	82.24	81.43	82.24	716
27 Mar 17	81.20000 -1.30	81.99	81.00	81.85	3,406
24 Mar 17	82.50000 -0.35	83.22	82.23	82.23	1,944
23 Mar 17	82.85000 +0.70	82.85	81.90	81.90	764
22 Mar 17	82.15000 +0.24	82.21	80.77	81.05	4,845
21 Mar 17	81.91000 -1.14	83.20	81.60	83.07	2,174
20 Mar 17	83.05000 -1.00	84.29	82.92	83.70	2,485
17 Mar 17	84.05000 +0.48	84.49	83.50	83.60	2,028
16 Mar 17	83.57000 -0.77	84.97	83.40	84.46	2,660
15 Mar 17	84.34000 +0.09	84.94	84.33	84.70	2,463
14 Mar 17	84.25000 -0.05	84.99	84.00	84.99	1,381
13 Mar 17	84.30000 +0.33	84.78	84.10	84.25	5,685
10 Mar 17	83.97000 -0.54	84.62	83.97	84.60	2,657
09 Mar 17	84.51000 +0.14	84.69	84.00	84.69	3,280
08 Mar 17	84.37000 +0.15	84.78	84.15	84.60	2,098
07 Mar 17	84.22000 +0.80	84.50	83.99	84.01	2,476
06 Mar 17	83.42000 -0.23	84.16	82.86	83.80	7,716
03 Mar 17	83.65000 -0.33	84.34	83.49	83.60	2,854
02 Mar 17	83.98000 +0.01	85.07	83.95	84.80	1,849
01 Mar 17	83.97000 +0.77	84.67	83.56	84.26	869
28 Feb 17	83.20000 +0.20	83.82	82.48	83.81	864
27 Feb 17	83.00000 -0.18	83.87	83.00	83.85	737
24 Feb 17	83.18000 -0.02	83.39	82.50	83.05	2,011
23 Feb 17	83.20000 -0.50	83.70	82.91	83.70	1,296
22 Feb 17	83.70000 +0.67	84.25	83.25	84.25	3,427
21 Feb 17	83.03000 -0.03	83.32	82.69	83.25	2,005
20 Feb 17	83.06000 +1.01	83.62	82.32	82.81	807
17 Feb 17	82.05000 +0.28	82.71	81.63	82.71	1,176
16 Feb 17	81.77000 -0.70	83.62	81.25	83.32	5,284
15 Feb 17	82.47000 +0.66	83.40	82.22	82.45	3,817
14 Feb 17	81.81000 +0.47	81.97	81.55	81.55	957
13 Feb 17	81.34000 +0.84	81.49	80.88	81.00	3,006
10 Feb 17	80.50000 +0.54	80.99	80.04	80.75	1,782
09 Feb 17	79.96000 -0.02	81.00	79.48	79.85	3,907
08 Feb 17	79.98000 -0.65	81.00	79.89	80.43	1,394
07 Feb 17	80.63000 +0.83	80.74	80.05	80.05	1,106
06 Feb 17	79.80000 -0.58	80.44	79.80	80.30	3,373
03 Feb 17	80.38000 +4.21	80.42	78.80	78.80	4,372
02 Feb 17	76.17000 -0.52	76.77	76.11	76.77	1,807
01 Feb 17	76.69000 +0.14	77.35	76.68	76.80	2,092
31 Jan 17	76.55000 -1.15	78.39	76.50	78.25	4,142
30 Jan 17	77.70000 -0.19	78.60	77.51	77.92	1,156
27 Jan 17	77.89000 -0.26	78.47	77.47	78.47	442
26 Jan 17	78.15000 +0.30	78.93	78.15	78.30	225
25 Jan 17	77.85000 +1.08	78.03	77.45	77.50	1,598
24 Jan 17	76.77000 +0.77	76.95	76.13	76.80	407
23 Jan 17	76.00000 -1.00	76.16	75.89	76.15	1,054
20 Jan 17	77.00000 +0.25	77.27	76.09	77.27	1,758
19 Jan 17	76.75000 +0.46	77.02	75.83	75.91	982
18 Jan 17	76.29000 +0.34	76.29	75.42	75.42	552
17 Jan 17	75.95000 -0.52	76.79	75.73	76.75	1,328
16 Jan 17	76.47000 -0.14	77.48	76.13	77.48	1,236
13 Jan 17	76.61000 +0.53	77.05	76.20	77.00	900
12 Jan 17	76.08000 -2.05	77.54	75.50	77.10	1,102
11 Jan 17	78.13000 +1.06	78.13	77.20	77.55	832
10 Jan 17	77.07000 -0.90	78.11	77.07	77.84	764
09 Jan 17	77.97000 +0.97	78.10	77.73	78.10	1,808
06 Jan 17	77.00000 +0.70	77.06	76.31	76.80	951
05 Jan 17	76.30000 +0.07	77.13	75.69	76.48	1,354
04 Jan 17	76.23000 -0.35	76.38	75.56	76.08	2,742
03 Jan 17	76.58000 +1.40	76.80	74.28	74.28	737
02 Jan 17	75.18000 +0.57	75.18	74.80	74.80	337
30 Dec 16	74.61000 -0.13	74.91	73.57	74.91	567
29 Dec 16	74.74000 -0.60	75.72	74.07	74.38	1,794
28 Dec 16	75.34000 +0.48	75.50	74.72	75.29	336
27 Dec 16	74.86000 +0.31	75.15	74.10	75.15	542
23 Dec 16	74.55000 +0.24	74.95	74.55	74.95	181
22 Dec 16	74.31000 -0.71	74.52	74.00	74.02	870
21 Dec 16	75.02000 -0.23	75.46	75.00	75.00	690
20 Dec 16	75.25000 +0.23	75.61	75.08	75.47	3,175
19 Dec 16	75.02000 -0.31	75.20	74.76	74.82	490
16 Dec 16	75.33000 -1.67	76.55	75.27	76.55	1,745
15 Dec 16	77.00000 +2.37	77.00	75.92	75.92	1,455
14 Dec 16	74.63000 +0.28	74.63	74.30	74.30	229
13 Dec 16	74.35000 +0.15	74.51	73.60	74.08	1,933
12 Dec 16	74.20000 -0.76	75.50	73.50	75.50	1,230
09 Dec 16	74.96000 +0.16	75.99	74.57	74.95	753
08 Dec 16	74.80000 +2.67	74.94	73.33	73.90	998
07 Dec 16	72.13000 +0.28	72.22	71.61	71.81	1,121
06 Dec 16	71.85000 -0.15	72.65	71.85	72.10	3,128
05 Dec 16	72.00000 +0.88	72.39	71.51	71.60	1,411
02 Dec 16	71.12000 -0.57	71.12	70.25	70.25	1,031
01 Dec 16	71.69000 -2.39	73.43	71.26	73.42	24,031
30 Nov 16	74.08000 -0.50	74.85	73.59	74.80	2,118
29 Nov 16	74.58000 -0.64	74.62	74.51	74.62	179
28 Nov 16	75.22000 -0.22	75.50	74.90	75.06	553
25 Nov 16	75.44000 -0.56	76.28	75.08	75.90	654
24 Nov 16	76.00000 +0.60	76.00	75.43	75.50	300
23 Nov 16	75.40000 -0.78	75.75	75.06	75.37	799
22 Nov 16	76.18000 -0.22	77.37	76.18	77.00	1,255
21 Nov 16	76.40000 +0.15	76.40	76.27	76.27	134
18 Nov 16	76.25000 +0.68	76.25	76.09	76.20	155
17 Nov 16	75.57000 +1.67	75.57	74.53	74.68	512
16 Nov 16	73.90000 -0.25	73.90	73.46	73.69	1,246
15 Nov 16	74.15000 +0.64	74.15	73.00	73.25	1,784
14 Nov 16	73.51000 -2.31	77.00	73.37	75.81	1,107
11 Nov 16	75.82000 +1.06	75.99	75.20	75.75	568
10 Nov 16	74.76000 -0.97	77.11	74.76	76.85	1,363
09 Nov 16	75.73000 +0.73	75.73	71.61	71.75	4,391
08 Nov 16	75.00000 +0.83	75.00	74.35	74.80	422
07 Nov 16	74.17000 +1.45	74.17	73.34	74.00	783
04 Nov 16	72.72000 +0.05	73.02	72.72	72.92	63
03 Nov 16	72.67000 -0.43	73.40	72.01	72.80	2,459
02 Nov 16	73.10000 -1.16	74.27	72.89	74.27	1,525
01 Nov 16	74.26000 -1.20	75.36	74.12	75.15	590
31 Oct 16	75.46000 -0.55	75.67	74.71	75.45	1,071
28 Oct 16	76.01000 +0.64	76.17	75.57	75.57	265
27 Oct 16	75.37000 -0.01	75.88	74.80	74.80	416
26 Oct 16	75.38000 +0.03	75.67	74.80	75.30	880
25 Oct 16	75.35000 -0.97	76.50	75.35	76.25	10,346
24 Oct 16	76.32000 +0.97	77.02	76.00	76.00	1,938
21 Oct 16	75.35000 -0.01	75.82	75.11	75.75	1,740
20 Oct 16	75.36000 +0.06	75.89	75.26	75.76	1,503
19 Oct 16	75.30000 +0.80	75.30	73.76	73.89	3,222
18 Oct 16	74.50000 -0.44	74.67	73.72	74.40	4,159
17 Oct 16	74.94000 -0.37	75.49	74.66	75.49	423
14 Oct 16	75.31000 +1.60	75.50	74.23	74.40	2,178
13 Oct 16	73.71000 -0.99	74.50	73.61	74.00	739
12 Oct 16	74.70000 +0.70	74.71	73.92	74.54	570
11 Oct 16	74.00000 -0.35	74.99	73.97	74.76	664
10 Oct 16	74.35000 -0.28	75.00	74.35	75.00	226
07 Oct 16	74.63000 +0.13	75.00	74.45	74.63	1,158
06 Oct 16	74.50000 +0.30	74.93	74.35	74.93	748
05 Oct 16	74.20000 -0.02	74.46	73.67	74.00	1,303
04 Oct 16	74.22000 +1.42	74.79	74.01	74.48	1,357
30 Sep 16	72.80000 -0.75	74.18	72.77	73.29	1,170
29 Sep 16	73.55000 -0.01	74.11	73.55	74.04	938
28 Sep 16	73.56000 +0.41	73.74	73.10	73.67	409
27 Sep 16	73.15000 +0.68	73.41	73.04	73.18	1,765
26 Sep 16	72.47000 -1.35	73.65	72.47	73.65	1,596
23 Sep 16	73.82000 -0.39	74.60	73.82	74.60	394
22 Sep 16	74.21000 +0.21	74.60	74.21	74.39	1,554
21 Sep 16	74.00000 -0.12	75.04	73.96	74.45	1,524
20 Sep 16	74.12000 +0.01	74.40	73.92	74.26	747
19 Sep 16	74.11000 +0.72	74.28	73.90	74.10	1,200
16 Sep 16	73.39000 +0.60	73.39	72.55	72.55	389
15 Sep 16	72.79000 -0.38	72.79	72.35	72.70	1,651
14 Sep 16	73.17000 +0.30	73.17	73.17	73.17	121
13 Sep 16	72.87000 +1.35	72.89	72.87	72.89	207
12 Sep 16	71.52000 -2.13	71.82	70.95	71.70	298
09 Sep 16	73.65000 -0.38	74.00	73.21	74.00	691
08 Sep 16	74.03000 +0.48	74.03	73.76	73.95	1,009
07 Sep 16	73.55000 +0.30	73.90	73.04	73.72	609
06 Sep 16	73.25000 -0.50	73.99	72.93	73.90	373
05 Sep 16	73.75000 +0.15	74.00	72.77	74.00	1,042
02 Sep 16	73.60000 +1.12	73.60	72.04	73.28	543
01 Sep 16	72.48000 +0.11	72.94	72.35	72.62	1,403
31 Aug 16	72.37200 -0.25	72.89	72.37	72.38	1,010
30 Aug 16	72.62000 +0.26	72.62	72.19	72.19	120
29 Aug 16	72.36000 +0.37	72.37	71.69	71.69	1,416
26 Aug 16	71.99000 +0.82	71.99	71.35	71.35	1,445
25 Aug 16	71.16700 -0.52	71.17	70.81	71.11	216
24 Aug 16	71.69000 -0.56	71.99	71.08	71.99	571
23 Aug 16	72.25000 +1.08	72.29	71.86	72.29	352
22 Aug 16	71.17000 +0.50	72.02	71.11	72.02	496
19 Aug 16	70.67000 -0.36	71.31	70.61	70.91	527
18 Aug 16	71.03000 -0.85	71.10	70.90	71.10	462
17 Aug 16	71.88000 +0.70	72.04	71.83	72.04	112
16 Aug 16	71.18000 -1.42	71.90	71.11	71.50	1,227
15 Aug 16	72.60000 +0.96	72.60	71.35	71.35	290
12 Aug 16	71.64000 +0.09	72.36	71.55	72.36	129
11 Aug 16	71.55000 -0.45	71.57	71.55	71.57	1,049
10 Aug 16	72.00000 -0.47	72.21	71.07	72.21	549
09 Aug 16	72.47000 +0.16	72.47	71.58	71.90	523
08 Aug 16	72.31000 +0.00	73.09	72.31	73.09	896
05 Aug 16	72.31000 +0.74	72.64	72.00	72.00	270
04 Aug 16	71.57000 +1.17	71.57	70.79	70.79	313
03 Aug 16	70.40000 +1.28	70.40	69.59	70.01	656
02 Aug 16	69.12000 -0.83	70.00	69.12	70.00	435
01 Aug 16	69.95000 -1.35	70.59	69.95	70.10	1,505
29 Jul 16	71.30000 +0.20	71.30	70.44	70.89	328
28 Jul 16	71.10000 +0.06	71.41	71.08	71.08	1,120
27 Jul 16	71.04000 -0.56	71.61	70.71	71.37	277
26 Jul 16	71.60000 -0.63	72.16	71.60	72.00	190
25 Jul 16	72.23000 +0.06	73.00	72.20	73.00	899
22 Jul 16	72.17000 +0.27	72.17	71.22	71.74	1,172
21 Jul 16	71.90000 -0.47	72.15	71.46	72.15	686
20 Jul 16	72.37000 +0.87	72.37	71.87	71.87	795
19 Jul 16	71.50000 +0.45	71.50	70.42	70.42	1,265
18 Jul 16	71.05000 +0.00	71.20	70.74	71.20	486
15 Jul 16	71.05000 +0.68	71.20	69.86	70.22	469
14 Jul 16	70.37000 +0.62	70.37	70.00	70.00	775
13 Jul 16	69.75000 +0.25	70.13	69.71	69.99	414
12 Jul 16	69.50000 -0.04	69.72	68.23	69.34	1,446
11 Jul 16	69.54000 +1.13	69.54	68.83	69.54	750
08 Jul 16	68.41000 +0.42	68.70	66.93	67.37	1,803
07 Jul 16	67.99000 +0.79	67.99	67.00	67.00	1,357
06 Jul 16	67.20000 +0.78	67.20	66.80	66.81	361
05 Jul 16	66.42000 -0.94	66.77	66.42	66.56	2,049
04 Jul 16	67.36000 -0.46	67.36	66.98	66.98	2,673
01 Jul 16	67.82000 +0.32	67.82	66.58	66.71	1,661
30 Jun 16	67.50000 -1.00	69.26	67.50	69.26	353
29 Jun 16	68.50000 +0.38	69.19	68.44	68.45	858
28 Jun 16	68.12000 +0.51	68.20	67.00	67.25	242
27 Jun 16	67.61000 -0.64	68.35	66.88	68.35	2,565
24 Jun 16	68.25000 +0.22	68.50	65.60	67.07	2,964
23 Jun 16	68.03000 -0.25	68.49	67.83	68.49	291
22 Jun 16	68.28000 -0.57	68.78	68.00	68.70	371
21 Jun 16	68.85000 +0.03	69.14	68.28	69.14	2,908
20 Jun 16	68.82000 +0.35	69.00	68.82	68.95	691
17 Jun 16	68.47000 -1.13	69.80	68.47	69.80	1,255
16 Jun 16	69.60000 -0.40	69.60	68.76	68.90	192
15 Jun 16	70.00000 +0.00	70.00	70.00	70.00	5
14 Jun 16	70.00000 -0.10	70.00	69.04	69.50	347
13 Jun 16	70.10000 -0.98	70.89	69.59	69.93	3,290
10 Jun 16	71.08000 -0.76	71.62	71.08	71.42	1,506
09 Jun 16	71.84000 +0.88	72.00	71.40	71.40	140
08 Jun 16	70.96000 +0.04	70.96	70.09	70.41	195
07 Jun 16	70.92000 +0.10	71.49	70.92	71.35	1,892
06 Jun 16	70.82000 +0.39	71.38	69.85	71.23	1,711
03 Jun 16	70.43000 -0.82	71.92	69.90	71.49	1,154
02 Jun 16	71.25000 +0.58	71.32	70.83	70.85	768
01 Jun 16	70.67000 -0.18	70.85	70.64	70.85	131
31 May 16	70.85000 -1.19	72.00	70.85	72.00	930
30 May 16	72.04000 +0.94	72.23	71.87	72.15	2,652
27 May 16	71.10000 +0.20	71.10	70.90	71.04	356
26 May 16	70.90000 +0.00	70.90	70.90	70.90	45
25 May 16	70.90000 +0.13	71.88	70.77	71.10	561
24 May 16	70.77000 +1.78	71.00	68.19	68.19	1,391
23 May 16	68.99000 -0.41	69.63	68.51	68.51	482
20 May 16	69.40000 +1.23	69.56	68.88	69.18	418
19 May 16	68.17000 -0.07	69.00	68.17	68.99	1,239
18 May 16	68.24000 +0.31	68.24	67.70	67.76	440
17 May 16	67.93000 -0.83	69.39	67.90	69.39	332
13 May 16	68.76000 +1.26	69.25	68.76	68.78	228
12 May 16	67.50000 -0.68	68.21	67.50	68.10	2,003
11 May 16	68.18000 -0.62	69.30	68.18	69.30	1,220
10 May 16	68.80000 +0.88	69.49	68.80	69.03	501
09 May 16	67.92000 +0.51	68.81	67.92	68.35	538
06 May 16	67.41000 -0.83	67.81	67.05	67.81	632
05 May 16	68.24000 +1.42	68.24	67.95	67.95	248
04 May 16	66.82000 -0.20	67.10	66.47	67.10	530
03 May 16	67.02000 -0.39	68.47	66.60	68.47	1,229
02 May 16	67.41000 -0.16	67.85	67.01	67.85	1,121
29 Apr 16	67.57000 -2.28	68.87	67.57	68.87	1,029
28 Apr 16	69.85000 +0.71	69.85	69.15	69.15	612
27 Apr 16	69.14000 +0.13	70.04	69.01	69.10	1,569
26 Apr 16	69.01000 -0.25	69.75	69.01	69.08	670
25 Apr 16	69.26000 -0.34	70.80	69.12	70.50	1,328
22 Apr 16	69.60000 -2.25	70.63	68.05	68.45	5,745
21 Apr 16	71.85000 +0.10	72.62	71.27	71.90	1,078
20 Apr 16	71.75000 +0.23	71.75	70.63	71.55	727
19 Apr 16	71.52000 +0.00	72.15	71.52	72.00	1,304
18 Apr 16	71.52000 +0.53	71.52	70.06	70.98	438
15 Apr 16	70.99000 -0.50	71.67	70.58	71.00	466
14 Apr 16	71.49000 +1.49	71.49	70.71	70.71	105
13 Apr 16	70.00000 +1.35	70.19	69.30	69.98	320
12 Apr 16	68.65000 +0.06	69.15	67.84	68.22	2,229
11 Apr 16	68.59000 -0.26	69.57	67.48	68.40	998
08 Apr 16	68.85000 +0.77	69.54	68.85	68.99	1,196
07 Apr 16	68.08000 -0.03	68.50	67.78	68.50	858
06 Apr 16	68.11500 +0.26	68.40	67.71	68.25	846
05 Apr 16	67.85000 -0.60	68.85	67.70	67.75	210
04 Apr 16	68.45000 +0.16	69.31	68.02	68.45	1,004
01 Apr 16	68.29000 +1.39	68.80	66.24	67.61	623
31 Mar 16	66.90000 -0.54	68.35	66.90	67.69	1,679
30 Mar 16	67.44000 +0.94	68.21	66.71	67.00	1,767
29 Mar 16	66.50000 +0.11	66.50	66.45	66.45	597
24 Mar 16	66.39000 +0.34	66.39	66.22	66.22	592
23 Mar 16	66.05000 +0.73	66.07	64.62	65.73	1,483
22 Mar 16	65.32000 +0.24	66.18	65.32	65.96	174
21 Mar 16	65.08000 -0.56	66.05	64.97	65.86	594
18 Mar 16	65.64000 +1.52	65.64	64.51	64.61	1,425
17 Mar 16	64.12000 -0.77	64.66	64.12	64.66	103
16 Mar 16	64.89000 +0.67	65.39	64.40	65.39	935
15 Mar 16	64.22000 -0.29	64.41	63.61	64.25	613
14 Mar 16	64.51000 +0.46	64.51	63.77	64.45	836
11 Mar 16	64.05000 +1.13	64.50	63.45	63.45	720
10 Mar 16	62.92000 -1.33	65.11	62.92	65.00	1,374
09 Mar 16	64.25000 +0.08	65.49	64.25	65.49	328
08 Mar 16	64.17000 -1.76	64.80	64.13	64.80	1,726
07 Mar 16	65.93000 -1.64	67.57	65.93	67.57	405
04 Mar 16	67.57000 +0.23	67.57	67.00	67.20	793
03 Mar 16	67.34000 -1.22	68.63	67.34	67.74	772
02 Mar 16	68.56000 +0.47	69.37	68.05	68.75	1,244
01 Mar 16	68.09000 +0.85	68.58	67.35	67.35	358
29 Feb 16	67.24000 +0.09	67.24	65.61	66.66	372
26 Feb 16	67.15000 +1.64	67.30	67.15	67.23	136
25 Feb 16	65.51000 +1.51	65.81	64.55	64.55	398
24 Feb 16	64.00000 -1.17	64.80	64.00	64.80	212
23 Feb 16	65.17000 -0.89	66.19	65.17	65.50	414
22 Feb 16	66.06000 +2.60	66.06	65.29	65.29	159
19 Feb 16	63.46000 -2.01	64.65	63.46	64.15	560
18 Feb 16	65.47000 +1.38	65.49	65.04	65.04	589
17 Feb 16	64.09000 +1.13	64.09	64.09	64.09	71
16 Feb 16	62.96000 -1.20	65.02	62.96	64.10	1,714
15 Feb 16	64.16000 +2.35	64.42	63.27	63.75	1,200
12 Feb 16	61.81000 +1.87	62.37	60.62	61.24	576
11 Feb 16	59.94000 -1.76	61.99	59.07	61.99	1,684
10 Feb 16	61.70000 +0.70	61.70	60.90	60.90	100
09 Feb 16	61.00000 +1.29	61.28	58.13	60.20	3,843
08 Feb 16	59.71000 -4.69	64.40	59.71	64.40	3,524
05 Feb 16	64.40000 -1.42	66.00	64.40	66.00	720
04 Feb 16	65.82000 +0.42	67.70	65.36	67.53	2,421
03 Feb 16	65.40000 -1.90	67.99	65.40	67.99	861
02 Feb 16	67.30000 -0.28	67.50	66.95	67.50	1,479
01 Feb 16	67.58000 +0.58	68.99	67.47	68.48	1,622
29 Jan 16	67.00000 +2.60	67.00	63.92	63.95	3,966
28 Jan 16	64.40000 -1.96	66.37	64.40	66.17	442
27 Jan 16	66.36000 -0.14	66.56	65.90	65.90	470
26 Jan 16	66.50000 +0.03	66.50	64.95	65.85	1,387
25 Jan 16	66.47000 -0.61	67.49	66.30	67.00	1,060
22 Jan 16	67.08000 +1.03	67.42	66.52	66.95	1,695
21 Jan 16	66.05000 +2.02	66.05	64.13	64.13	6,883
20 Jan 16	64.03000 -2.97	64.34	63.20	63.65	1,799
19 Jan 16	67.00000 +1.24	67.72	67.00	67.06	93
18 Jan 16	65.76000 +0.03	66.91	65.76	65.91	848
15 Jan 16	65.73000 -1.48	66.11	65.60	65.96	1,798
14 Jan 16	67.21000 -1.91	67.59	66.00	67.55	816
13 Jan 16	69.12000 +0.63	69.80	69.12	69.79	1,362
12 Jan 16	68.49000 +1.11	69.01	67.30	67.30	1,200
11 Jan 16	67.38000 +0.10	68.09	66.57	67.28	636
08 Jan 16	67.28000 -0.67	69.27	67.28	68.00	2,322
07 Jan 16	67.95000 -2.55	68.85	66.59	68.85	4,578
06 Jan 16	70.50000 -0.21	70.50	69.90	70.00	936
05 Jan 16	70.71000 +0.79	70.98	70.07	70.70	697
04 Jan 16	69.92000 -2.17	70.50	69.44	70.50	2,835
30 Dec 15	72.09000 -0.55	72.90	72.09	72.90	215
29 Dec 15	72.64000 +1.44	72.69	72.25	72.25	140
28 Dec 15	71.20000 -0.75	71.20	70.62	71.15	764
23 Dec 15	71.95000 +1.69	72.07	71.12	71.12	135
22 Dec 15	70.26000 -0.53	70.60	70.00	70.22	133
21 Dec 15	70.79000 -0.47	71.33	70.00	70.00	131
18 Dec 15	71.26000 -1.92	72.18	71.26	72.18	756
17 Dec 15	73.18000 +1.55	74.18	73.18	73.94	2,314
16 Dec 15	71.63000 -0.08	73.11	71.63	72.76	1,908
15 Dec 15	71.71000 +1.91	72.24	69.39	69.39	532
14 Dec 15	69.80000 +0.35	70.16	69.30	69.70	1,094
11 Dec 15	69.45000 -2.35	71.50	69.44	71.30	881
10 Dec 15	71.80000 -0.69	72.26	70.51	70.83	1,019
09 Dec 15	72.49000 -0.51	72.80	71.44	72.80	710
08 Dec 15	73.00000 -0.08	73.50	73.00	73.50	180
07 Dec 15	73.08000 -0.40	75.33	73.08	74.55	2,379
04 Dec 15	73.48000 +0.50	73.54	71.80	72.69	838
03 Dec 15	72.98000 -2.70	75.63	69.79	75.10	4,551
02 Dec 15	75.68000 +0.85	76.19	75.50	76.00	1,062
01 Dec 15	74.83000 +0.02	75.59	74.80	75.59	441
30 Nov 15	74.81000 -0.57	76.58	74.71	75.63	873
27 Nov 15	75.38000 -0.36	75.99	75.38	75.99	295
26 Nov 15	75.74000 +0.14	75.99	74.92	75.40	762
25 Nov 15	75.60000 +0.85	75.98	75.60	75.80	356
24 Nov 15	74.75000 -0.85	75.55	74.35	75.50	539
23 Nov 15	75.60000 -0.50	76.19	75.33	76.19	469
20 Nov 15	76.10000 +0.85	76.10	74.82	75.24	2,568
19 Nov 15	75.25000 +0.75	76.30	75.00	75.00	1,102
18 Nov 15	74.50000 +0.11	74.50	73.68	74.48	1,291
17 Nov 15	74.39000 +1.90	74.50	73.77	74.13	967
16 Nov 15	72.49000 -0.50	73.10	71.90	72.15	1,480
13 Nov 15	72.99000 -0.09	73.40	72.49	72.49	681
12 Nov 15	73.08000 -1.12	74.48	73.08	73.95	1,242
11 Nov 15	74.20000 +0.30	74.50	73.91	74.24	837
10 Nov 15	73.90000 +1.41	73.90	72.02	72.91	1,625
09 Nov 15	72.49000 -1.03	73.86	72.49	73.35	1,427
06 Nov 15	73.52000 +0.82	73.82	72.90	73.82	2,986
05 Nov 15	72.70000 +0.71	73.06	72.00	72.48	597
04 Nov 15	71.99000 +0.88	72.40	71.20	71.20	1,797
03 Nov 15	71.11000 +2.53	71.11	67.61	68.50	1,398
02 Nov 15	68.58000 -2.20	71.00	67.94	70.50	4,024
30 Oct 15	70.78000 -0.47	72.35	70.58	71.90	1,599
29 Oct 15	71.25000 +0.32	72.95	71.12	72.00	1,290
28 Oct 15	70.93000 +0.48	70.93	70.00	70.80	473
27 Oct 15	70.45000 +0.38	70.80	70.00	70.79	1,828
26 Oct 15	70.07000 +1.21	71.59	69.70	69.74	2,695
23 Oct 15	68.86000 +0.36	70.01	68.42	69.34	1,567
22 Oct 15	68.50000 +0.83	68.50	66.12	66.71	2,511
21 Oct 15	67.67000 +0.02	67.67	67.67	67.67	80
20 Oct 15	67.65000 -0.35	68.21	67.04	67.77	479
19 Oct 15	68.00000 +1.50	68.44	66.65	66.90	753
16 Oct 15	66.50000 +0.42	66.98	65.84	66.79	1,125
15 Oct 15	66.08000 +1.57	66.08	66.08	66.08	50
14 Oct 15	64.51000 -1.03	66.20	64.44	66.20	1,010
13 Oct 15	65.54000 -0.01	66.00	65.54	65.99	470
12 Oct 15	65.55000 +0.57	65.76	64.50	64.50	928
09 Oct 15	64.98000 -0.15	65.98	64.88	65.87	573
08 Oct 15	65.13000 +0.51	65.20	63.91	63.91	375
07 Oct 15	64.62000 +0.23	64.62	64.00	64.39	144
06 Oct 15	64.39000 +0.25	64.78	63.69	64.03	971
05 Oct 15	64.14000 +2.47	64.14	63.13	63.13	718
02 Oct 15	61.67000 -0.41	63.57	60.78	63.02	1,857
01 Oct 15	62.08000 +0.36	63.81	62.08	63.81	1,780
30 Sep 15	61.72000 +0.85	62.65	61.70	61.70	898
29 Sep 15	60.87000 -0.89	61.00	59.75	59.85	2,138
28 Sep 15	61.76000 -2.32	64.13	61.76	64.13	1,013
25 Sep 15	64.08000 +2.00	64.08	63.19	63.94	608
24 Sep 15	62.08000 -1.08	63.50	62.08	63.50	794
23 Sep 15	63.16000 +0.78	63.64	62.51	62.51	614
22 Sep 15	62.38000 -1.20	63.30	62.38	62.58	1,272
21 Sep 15	63.58000 +1.64	63.58	61.67	61.67	438
18 Sep 15	61.94000 -1.45	62.48	60.73	62.48	2,109
17 Sep 15	63.39000 +1.15	63.39	62.99	63.00	391
16 Sep 15	62.24000 +0.25	63.39	62.24	63.32	765
15 Sep 15	61.99000 -0.11	62.25	61.47	62.25	196
14 Sep 15	62.10000 +0.24	63.10	62.00	62.85	276
11 Sep 15	61.86000 -0.42	61.86	61.48	61.48	100
10 Sep 15	62.28000 -1.61	63.23	62.00	62.81	981
09 Sep 15	63.89000 +1.23	64.25	63.50	64.24	435
08 Sep 15	62.66000 +0.16	63.40	62.30	62.30	2,021
07 Sep 15	62.50000 +0.19	63.00	62.01	63.00	537
04 Sep 15	62.31000 -1.23	63.08	62.05	62.92	640
03 Sep 15	63.54000 +1.57	63.54	61.91	62.50	1,705
02 Sep 15	61.97000 -0.03	62.76	61.21	61.50	195
01 Sep 15	62.00000 -2.22	62.92	61.90	62.92	245
31 Aug 15	64.22000 +0.04	64.91	63.70	63.70	1,071
28 Aug 15	64.18000 +0.07	64.36	64.00	64.35	280
27 Aug 15	64.11000 +3.52	64.69	63.37	63.69	2,363
26 Aug 15	60.59000 -1.22	61.40	58.75	59.84	2,136
25 Aug 15	61.81000 +2.28	62.68	60.23	60.23	5,219
24 Aug 15	59.53000 -4.25	60.00	53.80	58.21	7,323
21 Aug 15	63.78000 -2.47	65.16	63.78	65.05	1,506
20 Aug 15	66.25000 -0.89	66.40	66.20	66.21	1,412
19 Aug 15	67.14000 -0.50	67.50	67.10	67.50	577
18 Aug 15	67.64000 +0.41	67.70	66.48	67.70	281
17 Aug 15	67.23000 +0.82	67.78	67.10	67.35	1,250
14 Aug 15	66.41000 +0.51	67.07	65.31	66.80	764
13 Aug 15	65.90000 +1.00	66.74	65.90	66.20	883
12 Aug 15	64.90000 -1.76	66.00	64.39	66.00	1,028
11 Aug 15	66.66000 -1.25	67.65	66.02	67.47	1,920
10 Aug 15	67.91000 -0.22	68.86	67.58	68.14	1,380
07 Aug 15	68.13000 -0.36	68.13	66.94	67.86	832
06 Aug 15	68.49000 -1.16	69.00	68.49	69.00	774
05 Aug 15	69.65000 +0.43	70.25	69.50	69.50	2,555
04 Aug 15	69.22000 +0.42	69.64	68.53	69.64	937
03 Aug 15	68.80000 -0.08	69.35	68.50	69.13	2,114
31 Jul 15	68.88000 -0.11	70.00	68.88	70.00	1,501
30 Jul 15	68.99000 +0.07	70.09	68.88	69.18	1,261
29 Jul 15	68.92000 +1.77	68.95	67.75	68.51	1,086
28 Jul 15	67.15000 +0.29	67.48	67.15	67.40	1,930
27 Jul 15	66.86000 -1.94	68.30	66.24	68.30	5,168
24 Jul 15	68.80000 +2.22	70.18	68.45	68.45	1,763
23 Jul 15	66.58000 +0.88	66.58	66.58	66.58	16
22 Jul 15	65.70000 -0.56	65.85	65.26	65.85	791
21 Jul 15	66.26000 -1.29	67.52	65.76	67.30	685
20 Jul 15	67.55000 +2.08	67.55	65.70	65.70	2,434
17 Jul 15	65.47000 +0.61	65.47	64.89	65.09	685
16 Jul 15	64.86000 +0.73	65.23	64.22	64.22	753
15 Jul 15	64.13000 +0.55	64.28	62.90	64.06	1,107
14 Jul 15	63.58000 +0.28	63.58	63.00	63.00	977
13 Jul 15	63.30000 +2.04	63.30	62.18	62.18	975
10 Jul 15	61.26000 +0.34	61.26	61.26	61.26	24
09 Jul 15	60.92000 -0.21	61.00	60.84	60.84	1,003
08 Jul 15	61.13000 -1.52	61.13	60.79	60.81	234
07 Jul 15	62.65000 +1.12	62.66	61.76	61.76	305
06 Jul 15	61.53000 -0.05	62.00	60.89	61.21	1,036
03 Jul 15	61.58000 +0.02	61.95	61.30	61.76	1,046
02 Jul 15	61.56000 +0.29	61.56	60.78	60.78	1,418
01 Jul 15	61.27000 +1.56	61.57	60.60	60.68	1,776
30 Jun 15	59.71000 -0.51	60.20	59.71	60.00	1,755
29 Jun 15	60.22000 -0.79	61.70	60.22	61.08	711
26 Jun 15	61.01000 -0.85	61.87	61.00	61.87	973
25 Jun 15	61.86000 +0.37	62.20	61.60	61.60	260
24 Jun 15	61.49000 -0.86	62.00	61.28	62.00	153
23 Jun 15	62.35000 +1.22	62.35	61.74	61.74	344
22 Jun 15	61.13000 +0.03	61.28	60.85	60.85	1,208
19 Jun 15	61.10000 +0.10	61.95	60.81	61.16	2,717
18 Jun 15	61.00000 +0.08	61.35	60.44	60.44	715
17 Jun 15	60.92000 +0.09	61.51	60.92	61.29	991
16 Jun 15	60.83000 -0.14	61.00	59.66	59.68	1,010
15 Jun 15	60.97000 -0.59	61.92	60.97	61.10	1,479
12 Jun 15	61.56000 -0.51	62.75	61.10	62.05	1,206
11 Jun 15	62.07000 +1.29	62.70	61.72	61.72	1,668
10 Jun 15	60.78000 +0.58	60.78	60.10	60.40	333
09 Jun 15	60.20000 -0.68	60.20	60.00	60.00	347
08 Jun 15	60.88000 -1.14	62.01	60.58	61.50	1,766
05 Jun 15	62.02000 +0.90	62.02	61.09	61.09	98
04 Jun 15	61.12000 -0.43	61.32	60.78	60.78	340
03 Jun 15	61.55000 -1.01	62.67	61.55	61.70	606
02 Jun 15	62.56000 -0.25	63.00	62.01	63.00	316
01 Jun 15	62.81000 +0.08	63.49	62.58	63.49	1,402
29 May 15	62.73000 -0.48	64.02	62.73	63.70	472
28 May 15	63.21000 -0.65	63.60	63.21	63.36	47,448
27 May 15	63.86000 +0.35	63.86	63.54	63.54	288
26 May 15	63.51000 +0.66	64.48	62.82	64.48	1,333
22 May 15	62.85000 +0.46	63.01	62.13	62.41	256
21 May 15	62.39000 -0.70	62.74	62.20	62.42	412
20 May 15	63.09000 -0.40	63.98	62.85	62.85	665
19 May 15	63.49000 +1.98	63.50	62.70	62.70	1,669
18 May 15	61.51000 +0.51	61.51	60.50	60.50	180
15 May 15	61.00000 -0.52	62.18	61.00	61.96	1,615
14 May 15	61.52000 +1.00	61.52	60.00	60.00	104
13 May 15	60.52000 -0.81	61.60	60.52	61.00	450
12 May 15	61.33000 -0.67	62.16	60.56	62.16	674
11 May 15	62.00000 +2.00	62.35	61.82	61.82	720
08 May 15	60.00000 +1.42	60.00	59.80	60.00	166
07 May 15	58.58000 +0.31	58.58	56.51	57.13	4,252
06 May 15	58.27000 -1.06	59.07	57.85	59.00	1,282
05 May 15	59.33000 +0.00	59.33	59.33	59.33	50
04 May 15	59.33000 -0.46	59.35	59.00	59.25	1,985
30 Apr 15	59.79000 -1.66	60.79	59.19	60.77	2,258
29 Apr 15	61.45000 +0.63	62.23	60.85	60.86	380
28 Apr 15	60.82000 -1.60	62.00	60.82	62.00	514
27 Apr 15	62.42000 -0.23	63.40	62.42	62.55	461
24 Apr 15	62.65000 -0.26	62.78	62.59	62.73	794
23 Apr 15	62.91000 -1.42	63.30	62.85	63.30	1,252
22 Apr 15	64.33000 +3.09	65.10	60.72	60.73	1,443
21 Apr 15	61.24000 +0.96	61.70	60.50	60.70	1,518
20 Apr 15	60.28000 +0.28	60.44	59.29	60.00	5,225
17 Apr 15	60.00000 -1.77	61.20	60.00	60.35	205
16 Apr 15	61.77000 +0.20	62.17	60.88	62.17	1,472
15 Apr 15	61.57000 +0.37	62.64	61.57	61.93	2,000
14 Apr 15	61.20000 -1.53	62.35	60.63	62.35	2,168
13 Apr 15	62.73000 +0.41	62.75	62.02	62.75	830
10 Apr 15	62.32000 +0.26	63.01	62.32	62.51	1,256
09 Apr 15	62.06000 +0.22	62.30	61.59	61.84	730
08 Apr 15	61.84000 +1.13	61.84	60.51	61.13	516
07 Apr 15	60.71000 +0.71	60.80	57.80	59.90	5,283
02 Apr 15	60.00000 -0.51	60.50	60.00	60.47	715
01 Apr 15	60.51000 -1.09	60.51	60.35	60.35	417
31 Mar 15	61.60000 +1.10	61.60	60.70	60.91	1,077
30 Mar 15	60.50000 +0.50	60.90	60.10	60.10	3,385
27 Mar 15	60.00000 -0.50	61.04	60.00	60.90	2,318
26 Mar 15	60.50000 -0.99	60.50	57.78	59.24	7,168
25 Mar 15	61.49000 -0.02	61.59	61.00	61.59	2,173
24 Mar 15	61.51000 -0.66	61.91	60.99	61.44	1,577
23 Mar 15	62.17000 -0.28	62.85	62.00	62.70	1,429
20 Mar 15	62.45000 -0.47	63.42	62.08	62.85	5,309
19 Mar 15	62.92000 -182.38	63.35	61.73	63.30	4,748
18 Mar 15	245.30000 -7.55	252.65	244.25	251.40	2,420
17 Mar 15	252.85001 -1.65	255.65	248.95	253.50	4,320
16 Mar 15	254.50000 +0.55	256.45	250.80	251.20	2,584
13 Mar 15	253.95000 +6.50	255.90	251.75	253.50	920
12 Mar 15	247.45000 -5.70	251.95	247.45	251.30	1,028
11 Mar 15	253.14999 +2.90	253.15	246.85	248.10	1,252
10 Mar 15	250.25000 -0.50	251.80	249.45	250.85	908
09 Mar 15	250.75000 +0.25	250.75	248.00	248.70	1,420
06 Mar 15	250.50000 +1.60	253.25	249.10	249.80	1,168
05 Mar 15	248.89999 +2.90	250.25	248.50	248.80	4,132
04 Mar 15	246.00000 -0.05	249.75	246.00	247.75	1,284
03 Mar 15	246.05000 -1.45	250.00	246.05	249.00	6,388
02 Mar 15	247.50000 +2.75	247.50	242.55	244.00	4,428
27 Feb 15	244.75000 -0.25	244.75	241.85	244.75	792
26 Feb 15	245.00000 +3.95	245.00	239.25	241.80	672
25 Feb 15	241.05000 -0.50	242.30	241.05	242.30	220
24 Feb 15	241.55000 +3.25	242.05	241.55	242.00	1,080
23 Feb 15	238.30000 +0.80	243.85	238.30	241.70	680
20 Feb 15	237.50000 -0.60	241.00	237.50	240.05	1,352
19 Feb 15	238.10001 +0.10	239.65	238.00	238.00	580
18 Feb 15	238.00000 +0.60	240.30	236.20	240.25	748
17 Feb 15	237.39999 +0.00	238.50	233.40	238.50	1,120
16 Feb 15	237.39999 +1.70	238.00	235.40	237.55	444
13 Feb 15	235.70000 -0.80	236.10	235.70	236.10	40
12 Feb 15	236.50000 +0.65	238.15	236.00	238.15	420
11 Feb 15	235.85001 +1.85	235.90	234.15	235.90	236
10 Feb 15	234.00000 -2.70	239.80	234.00	234.00	1,680
09 Feb 15	236.70000 -3.10	236.70	236.70	236.70	260
06 Feb 15	239.80000 +6.80	242.65	237.50	237.50	1,744
05 Feb 15	233.00000 +2.00	233.00	233.00	233.00	172
04 Feb 15	231.00000 +6.60	231.00	227.00	228.45	868
03 Feb 15	224.39999 -0.60	227.50	221.40	226.00	2,292
02 Feb 15	225.00000 -4.00	227.40	225.00	227.20	1,812
30 Jan 15	229.00000 +11.00	234.05	225.05	229.20	6,624
29 Jan 15	218.00000 -4.00	219.70	218.00	219.70	176
28 Jan 15	222.00000 +1.90	222.00	222.00	222.00	600
27 Jan 15	220.10001 -4.60	228.20	220.10	227.35	1,576
26 Jan 15	224.70000 -7.20	231.00	224.70	230.50	880
23 Jan 15	231.89999 +6.53	231.90	225.85	228.00	464
22 Jan 15	225.37199 +2.77	225.37	220.00	221.56	520
21 Jan 15	222.60001 -0.20	222.60	221.00	221.00	260
20 Jan 15	222.80000 +3.60	222.80	220.00	220.00	220
19 Jan 15	219.20000 -0.80	219.20	219.20	219.20	60
16 Jan 15	220.00000 +0.00	220.00	220.00	220.00	768
15 Jan 15	220.00000 +1.25	220.50	218.10	219.75	1,344
14 Jan 15	218.75000 -1.35	222.50	218.75	222.50	104
13 Jan 15	220.10001 -0.90	220.10	220.10	220.10	600
12 Jan 15	221.00000 +1.00	221.00	221.00	221.00	16
09 Jan 15	220.00000 -5.45	221.90	220.00	221.90	68
08 Jan 15	225.45000 +5.05	225.45	221.85	221.85	56
07 Jan 15	220.39999 +0.35	220.40	220.00	220.00	300
06 Jan 15	220.05000 -1.90	220.05	215.50	215.50	100
05 Jan 15	221.95000 +4.00	224.10	221.95	222.50	264
02 Jan 15	217.95000 -0.95	217.95	216.30	216.30	760
30 Dec 14	218.89999 -0.55	218.90	214.90	215.30	204
29 Dec 14	219.45000 +3.80	219.45	219.45	219.45	200
23 Dec 14	215.64999 -0.30	217.25	215.65	217.25	844
22 Dec 14	215.95000 +0.95	216.15	214.50	214.50	276
19 Dec 14	215.00000 +1.55	215.00	215.00	215.00	40
18 Dec 14	213.45000 +10.50	213.55	211.00	212.50	1,716
17 Dec 14	202.95000 +2.90	205.50	202.95	205.50	320
16 Dec 14	200.05000 -7.25	204.90	200.05	203.50	1,628
15 Dec 14	207.30000 -0.75	208.30	205.90	207.85	1,212
12 Dec 14	208.04700 -3.70	211.85	207.99	211.85	1,460
11 Dec 14	211.75000 -0.40	211.75	211.75	211.75	4
10 Dec 14	212.14999 +2.45	212.15	211.15	211.15	152
09 Dec 14	209.70000 -7.15	213.85	209.70	213.85	288
08 Dec 14	216.85001 +4.95	216.85	212.45	212.45	584
05 Dec 14	211.89999 -2.10	214.65	211.90	212.75	324
04 Dec 14	214.00000 +1.60	214.00	214.00	214.00	88
03 Dec 14	212.39999 +2.75	212.40	210.80	210.80	48
02 Dec 14	209.64999 +3.65	209.65	206.75	206.75	424
01 Dec 14	206.00000 -2.65	206.00	205.20	205.20	96
28 Nov 14	208.64999 +1.65	208.65	208.65	208.65	600
27 Nov 14	207.00000 +1.45	207.45	205.18	205.18	80
26 Nov 14	205.55000 -0.55	208.00	205.55	208.00	648
25 Nov 14	206.10001 -0.40	206.10	206.10	206.10	200
24 Nov 14	206.50000 +1.50	207.10	205.20	205.20	280
21 Nov 14	205.00000 +8.75	205.00	201.00	201.00	2,296
20 Nov 14	196.25000 -3.01	199.90	196.25	199.90	216
19 Nov 14	199.25900 +0.18	199.74	197.66	198.97	3,660
18 Nov 14	199.07500 +0.07	200.85	199.07	199.77	340
17 Nov 14	199.00000 -2.35	199.00	198.70	198.90	1,524
14 Nov 14	201.35001 -0.65	201.35	199.70	199.75	636
13 Nov 14	202.00000 +0.65	204.25	202.00	204.25	260
12 Nov 14	201.35001 +1.66	201.35	199.50	201.00	200
11 Nov 14	199.68800 -3.21	201.04	199.55	201.04	512
10 Nov 14	202.89999 +1.85	202.90	200.05	200.90	972
07 Nov 14	201.05000 -1.35	203.45	201.05	203.45	420
06 Nov 14	202.39999 +4.35	202.40	197.60	200.00	1,048
05 Nov 14	198.05000 +6.25	200.55	195.55	195.55	3,068
04 Nov 14	191.80000 -2.20	194.75	191.10	194.75	852
03 Nov 14	194.00000 +0.60	195.70	190.00	194.20	1,032
31 Oct 14	193.39999 +14.40	193.40	186.55	191.00	4,056
30 Oct 14	179.00000 +8.00	179.00	177.50	178.25	1,688
29 Oct 14	171.00000 +3.00	171.00	171.00	171.00	40
28 Oct 14	168.00000 -0.15	168.00	167.30	167.30	760
27 Oct 14	168.14999 +0.75	168.15	168.15	168.15	120
24 Oct 14	167.39999 -0.55	167.40	167.40	167.40	24
23 Oct 14	167.95000 +0.45	167.95	167.95	167.95	200
22 Oct 14	167.50000 +2.50	167.50	167.00	167.00	460
21 Oct 14	165.00000 +1.95	165.00	158.95	162.05	1,320
20 Oct 14	163.05000 +5.85	163.05	163.05	163.05	40
17 Oct 14	157.20000 +2.85	157.20	157.05	157.05	768
16 Oct 14	154.35001 -0.70	156.00	152.55	155.20	2,600
15 Oct 14	155.05000 -2.60	155.05	155.05	155.05	124
14 Oct 14	157.64999 -6.80	160.00	157.65	160.00	276
13 Oct 14	164.45000 +0.29	164.45	164.45	164.45	8
10 Oct 14	164.15700 -2.84	164.66	162.66	163.10	2,444
09 Oct 14	167.00000 +3.90	167.00	166.20	166.20	152
08 Oct 14	163.10001 -2.20	165.00	161.60	165.00	1,100
07 Oct 14	165.30000 -5.40	168.15	165.30	168.15	572
06 Oct 14	170.70000 +3.70	170.70	170.70	170.70	40
02 Oct 14	167.00000 -4.00	167.00	167.00	167.00	20
01 Oct 14	171.00000 +1.65	171.00	171.00	171.00	200
30 Sep 14	169.35001 +2.05	169.35	167.95	167.95	240
29 Sep 14	167.30000 +0.63	167.30	167.30	167.30	44
26 Sep 14	166.66701 +3.32	166.72	164.95	164.95	120
25 Sep 14	163.35001 -3.65	166.60	163.35	166.60	60
24 Sep 14	167.00000 +1.26	167.00	166.80	166.80	76
23 Sep 14	165.74400 -1.06	166.79	165.24	166.04	468
22 Sep 14	166.80000 +2.00	166.80	166.80	166.80	648
19 Sep 14	164.80000 -3.40	169.50	164.80	169.50	1,040
17 Sep 14	168.20000 +0.80	168.20	167.20	167.20	212
16 Sep 14	167.39999 +0.15	167.40	165.37	166.00	388
15 Sep 14	167.25000 +0.30	167.25	165.50	165.50	4,192
12 Sep 14	166.95000 +0.95	168.90	166.95	168.90	32
11 Sep 14	166.00000 +0.00	166.00	166.00	166.00	40
10 Sep 14	166.00000 -2.00	166.00	166.00	166.00	532
09 Sep 14	168.00000 +3.70	168.00	168.00	168.00	552
08 Sep 14	164.30000 +1.25	167.95	164.30	167.95	1,000
05 Sep 14	163.05000 -2.13	163.05	163.05	163.05	68
04 Sep 14	165.17500 -1.02	165.91	162.00	163.08	1,632
03 Sep 14	166.20000 +5.60	166.20	160.80	161.00	580
02 Sep 14	160.60001 +1.10	160.60	160.60	160.60	320
01 Sep 14	159.50000 -2.46	159.50	159.50	159.50	132
29 Aug 14	161.96201 -1.46	162.68	161.96	162.46	560
28 Aug 14	163.42300 -0.58	164.00	162.30	164.00	400
27 Aug 14	164.00000 -1.13	164.00	164.00	164.00	400
26 Aug 14	165.12900 +1.46	165.13	163.23	163.23	524
25 Aug 14	163.66701 +1.17	164.34	163.00	163.39	456
22 Aug 14	162.50000 -2.95	164.85	162.50	164.85	16
21 Aug 14	165.45000 +3.28	165.45	161.00	161.00	800
20 Aug 14	162.16701 +2.67	162.24	161.21	161.21	400
19 Aug 14	159.50000 +1.95	163.60	159.50	160.00	980
18 Aug 14	157.55000 -0.90	159.40	157.55	159.40	136
15 Aug 14	158.45000 -0.05	158.45	158.45	158.45	60
14 Aug 14	158.50000 +0.33	159.95	158.50	159.95	288
13 Aug 14	158.16701 -0.83	158.26	156.45	156.45	400
12 Aug 14	159.00000 +0.00	159.00	157.95	157.95	888
11 Aug 14	159.00000 +3.48	159.00	154.40	154.70	976
08 Aug 14	155.51601 +0.32	156.25	155.10	155.99	1,088
06 Aug 14	155.20000 -4.70	155.20	155.20	155.20	100
05 Aug 14	159.89999 +1.81	159.90	159.90	159.90	260
04 Aug 14	158.08701 +5.09	158.59	157.39	157.39	544
01 Aug 14	153.00000 -3.65	155.20	151.50	155.20	1,552
31 Jul 14	156.64999 -3.19	157.00	156.65	157.00	164
30 Jul 14	159.84200 -2.16	160.31	158.81	158.88	600
29 Jul 14	162.00000 +2.90	162.00	162.00	162.00	8
28 Jul 14	159.10001 +2.60	161.00	157.45	161.00	812
25 Jul 14	156.50000 -9.50	162.70	156.50	161.00	2,268
24 Jul 14	166.00000 +3.95	166.00	166.00	166.00	128
23 Jul 14	162.05000 -2.26	162.05	162.05	162.05	100
22 Jul 14	164.31300 +0.81	164.66	161.70	162.51	236
21 Jul 14	163.50000 +0.24	163.50	163.50	163.50	100
18 Jul 14	163.25700 +1.16	164.04	160.50	160.74	3,020
17 Jul 14	162.10001 -5.30	165.50	162.10	165.50	104
16 Jul 14	167.39999 +3.40	167.40	165.00	165.00	148
15 Jul 14	164.00000 +0.60	164.00	164.00	164.00	80
14 Jul 14	163.39999 +6.95	163.40	161.35	161.35	16
11 Jul 14	156.45000 -0.40	156.45	156.45	156.45	168
10 Jul 14	156.85001 -0.05	158.15	156.85	158.15	224
09 Jul 14	156.89999 +0.40	156.90	156.90	156.90	100
08 Jul 14	156.50000 -3.50	156.50	156.50	156.50	80
07 Jul 14	160.00000 -0.20	160.00	160.00	160.00	20
04 Jul 14	160.20000 +2.70	160.20	160.20	160.20	120
03 Jul 14	157.50000 -0.30	157.50	156.25	156.25	460
02 Jul 14	157.80000 +2.30	157.80	155.55	155.55	328
01 Jul 14	155.50000 -0.15	155.50	155.50	155.50	64
30 Jun 14	155.64999 +3.60	155.65	155.65	155.65	20
27 Jun 14	152.05000 -3.30	152.05	152.05	152.05	600
26 Jun 14	155.35001 -0.30	155.35	155.35	155.35	60
25 Jun 14	155.64999 +1.85	155.65	151.35	151.35	284
24 Jun 14	153.80000 -3.45	153.90	151.30	153.90	1,000
23 Jun 14	157.25000 -0.90	157.25	152.55	155.00	1,440
20 Jun 14	158.14999 +1.50	158.15	158.15	158.15	76
19 Jun 14	156.64999 +1.65	156.65	152.65	154.10	420
18 Jun 14	155.00000 -0.40	156.65	155.00	155.90	1,568
17 Jun 14	155.39999 +1.25	155.40	154.10	154.10	64
16 Jun 14	154.14999 -1.85	154.30	154.15	154.30	1,160
13 Jun 14	156.00000 -0.32	156.00	156.00	156.00	400
12 Jun 14	156.32300 +0.32	156.75	156.32	156.75	240
11 Jun 14	156.00000 -1.60	157.90	155.20	155.20	1,140
10 Jun 14	157.60001 +0.00	157.60	155.25	155.25	768
09 Jun 14	157.60001 +0.70	157.60	157.60	157.60	48
06 Jun 14	156.89999 +0.30	156.90	156.90	156.90	120
05 Jun 14	156.60001 +2.60	157.55	154.00	154.00	340
04 Jun 14	154.00000 -4.45	154.00	154.00	154.00	20
03 Jun 14	158.45000 +1.45	158.45	158.45	158.45	40
02 Jun 14	157.00000 -2.65	158.00	157.00	158.00	352
30 May 14	159.64999 +2.41	159.65	159.65	159.65	36
29 May 14	157.24300 -1.51	157.54	156.50	156.82	160
28 May 14	158.75000 +1.25	158.75	155.10	155.10	4,288
27 May 14	157.50000 +1.50	157.50	154.35	154.35	548
26 May 14	156.00000 +0.72	156.00	156.00	156.00	264
23 May 14	155.28101 +1.56	155.28	153.01	153.05	332
22 May 14	153.72301 +0.05	153.72	152.97	153.35	18,340
21 May 14	153.67799 +1.18	153.68	151.32	151.32	920
20 May 14	152.50000 -0.90	155.25	152.50	155.25	1,320
19 May 14	153.39900 +0.90	153.43	152.57	152.66	928
16 May 14	152.50000 +1.84	152.50	152.50	152.50	40
15 May 14	150.66000 -2.04	154.50	150.66	152.24	796
14 May 14	152.70000 -4.35	156.75	152.70	156.75	64
13 May 14	157.05000 +1.85	157.05	157.05	157.05	40
12 May 14	155.20000 +4.80	155.20	155.20	155.20	260
09 May 14	150.39999 -2.09	150.40	150.40	150.40	60
08 May 14	152.48801 +3.67	152.83	149.65	149.65	844
07 May 14	148.82201 +0.70	149.77	147.13	147.13	360
06 May 14	148.12700 +0.93	148.85	148.00	148.85	68
05 May 14	147.20000 -2.20	147.25	144.10	147.00	3,896
02 May 14	149.39999 +3.35	149.40	146.60	146.60	1,572
30 Apr 14	146.05200 -1.90	147.22	145.72	147.22	376
29 Apr 14	147.95000 +4.10	147.95	146.00	146.00	2,900
28 Apr 14	143.85001 -1.35	146.55	143.00	143.00	5,516
25 Apr 14	145.20000 -7.75	146.00	145.00	146.00	1,656
24 Apr 14	152.95000 +3.30	152.95	151.00	151.00	120
23 Apr 14	149.64999 -1.25	150.05	149.65	150.05	120
22 Apr 14	150.89999 -1.10	150.90	150.00	150.00	800
17 Apr 14	152.00000 +2.50	152.00	151.10	151.10	160
16 Apr 14	149.50000 +4.35	149.50	148.00	148.70	336
15 Apr 14	145.14999 +1.95	148.80	143.80	147.85	936
14 Apr 14	143.20000 +0.20	145.00	140.65	142.50	1,840
11 Apr 14	143.00000 -4.40	146.45	143.00	143.20	784
10 Apr 14	147.39999 -0.45	150.90	147.40	149.00	796
09 Apr 14	147.85001 -0.45	147.85	147.85	147.85	120
08 Apr 14	148.30000 +1.60	150.05	148.30	150.05	4,084
07 Apr 14	146.70000 -5.43	151.55	146.70	149.15	1,100
04 Apr 14	152.13499 -3.68	158.20	151.96	156.47	5,816
03 Apr 14	155.81799 +0.56	157.50	155.62	155.62	436
02 Apr 14	155.26100 -0.57	156.91	155.13	155.13	980
01 Apr 14	155.82700 -0.32	157.51	155.83	156.30	1,776
31 Mar 14	156.14500 +3.01	156.15	153.74	154.60	792
28 Mar 14	153.13901 -3.26	157.00	153.14	156.00	2,272
27 Mar 14	156.40100 -0.89	156.88	154.00	155.50	8,572
26 Mar 14	157.28900 -1.81	159.03	157.29	157.77	940
25 Mar 14	159.09599 -0.36	161.05	159.10	159.10	928
24 Mar 14	159.45700 -3.02	163.48	158.88	163.00	1,172
21 Mar 14	162.47501 +1.34	167.94	159.86	160.47	1,004
20 Mar 14	161.13699 -1.33	162.20	161.14	161.46	476
19 Mar 14	162.46700 +0.02	163.21	162.19	162.19	540
18 Mar 14	162.44400 +2.52	162.44	160.18	160.25	260
17 Mar 14	159.92101 +0.76	161.00	158.00	158.45	4,880
14 Mar 14	159.16600 -0.73	159.50	157.30	158.00	6,108
13 Mar 14	159.89700 -2.82	162.55	159.90	161.82	732
12 Mar 14	162.71300 -1.07	163.62	161.50	163.62	2,908
11 Mar 14	163.77901 +1.22	164.27	162.23	162.23	956
10 Mar 14	162.55499 +0.39	162.89	160.50	162.89	1,300
07 Mar 14	162.16100 +0.17	162.49	161.01	161.09	568
06 Mar 14	161.98700 -0.49	162.64	161.82	161.89	448
05 Mar 14	162.47400 -1.38	164.58	162.47	163.84	12
04 Mar 14	163.85699 +3.36	163.86	160.30	161.45	1,260
03 Mar 14	160.49800 -3.98	163.30	159.36	163.30	6,920
28 Feb 14	164.47301 -0.70	165.31	163.98	164.56	460
27 Feb 14	165.17000 -0.39	166.50	164.51	164.51	1,312
26 Feb 14	165.55600 -0.29	166.59	164.86	165.69	832
25 Feb 14	165.85001 +0.42	165.88	163.99	164.21	940
24 Feb 14	165.43401 +2.74	165.43	162.50	163.40	1,640
21 Feb 14	162.69000 -0.31	163.24	162.50	162.50	200
20 Feb 14	163.00200 -0.89	164.50	162.52	162.52	1,764
19 Feb 14	163.89600 -0.27	165.28	163.90	163.94	1,508
18 Feb 14	164.16901 -2.63	166.49	164.17	166.49	1,100
17 Feb 14	166.80000 +2.17	169.50	164.50	165.35	6,608
14 Feb 14	164.63000 +0.78	164.86	163.25	164.07	1,340
13 Feb 14	163.84900 -0.78	165.54	162.62	165.04	1,780
12 Feb 14	164.62500 +1.64	165.64	162.70	163.44	1,748
11 Feb 14	162.98500 +1.43	162.99	161.16	161.16	984
10 Feb 14	161.55600 -0.88	163.24	161.53	163.24	1,368
07 Feb 14	162.43600 +2.24	163.86	160.10	162.30	5,764
06 Feb 14	160.19600 +0.42	160.70	158.86	159.18	1,236
05 Feb 14	159.77299 +0.25	159.77	158.00	158.49	340
04 Feb 14	159.51801 +1.40	159.52	157.18	157.48	2,212
03 Feb 14	158.11600 -2.08	161.01	156.80	160.10	3,668
31 Jan 14	160.19200 -3.22	163.60	158.00	163.60	4,112
30 Jan 14	163.41000 +3.76	166.00	158.50	159.00	3,316
29 Jan 14	159.64500 -1.76	164.10	159.65	162.25	1,004
28 Jan 14	161.40601 +2.77	162.44	157.64	159.00	5,600
27 Jan 14	158.63200 -5.01	162.70	157.43	160.80	4,844
24 Jan 14	163.63800 -2.84	167.30	163.57	167.30	6,584
23 Jan 14	166.48000 -4.92	171.59	166.48	171.59	3,180
22 Jan 14	171.39799 +0.45	172.09	170.77	170.77	2,036
21 Jan 14	170.94400 -1.26	176.00	170.47	172.20	12,856
20 Jan 14	172.20000 +3.08	172.20	171.02	172.00	2,800
17 Jan 14	169.11501 +5.93	169.12	162.56	162.56	4,428
16 Jan 14	163.18401 -1.31	165.18	163.01	164.99	1,424
15 Jan 14	164.49899 +1.94	165.19	162.94	162.94	2,060
14 Jan 14	162.55901 +0.36	162.56	159.56	160.67	1,596
13 Jan 14	162.19800 +1.18	164.00	161.00	161.46	3,992
10 Jan 14	161.01801 -2.71	165.20	161.02	163.51	3,048
09 Jan 14	163.72800 +0.32	165.00	163.05	163.13	1,040
08 Jan 14	163.41000 +0.79	163.89	162.00	163.05	1,960
07 Jan 14	162.62500 +1.17	163.00	160.89	161.04	1,152
06 Jan 14	161.45599 -0.49	163.10	161.34	162.42	1,428
03 Jan 14	161.94299 -0.05	163.50	161.57	161.57	1,728
02 Jan 14	161.99400 +3.05	163.80	161.15	162.38	4,532
30 Dec 13	158.94299 -0.94	160.90	158.00	160.40	5,108
27 Dec 13	159.88000 +1.09	160.80	159.40	159.65	7,696
23 Dec 13	158.79401 +0.72	159.30	157.54	158.33	3,252
20 Dec 13	158.07800 -0.66	160.00	158.08	158.15	2,640
19 Dec 13	158.73399 +4.73	159.20	156.88	158.50	5,716
18 Dec 13	154.00400 -0.41	156.50	153.37	154.53	4,188
17 Dec 13	154.41299 +2.98	154.41	150.40	150.54	2,696
16 Dec 13	151.43201 +0.51	152.89	150.45	151.20	3,908
13 Dec 13	150.92300 +3.11	150.92	146.80	147.65	3,148
12 Dec 13	147.81700 -1.26	149.67	147.42	149.67	3,352
11 Dec 13	149.07201 +3.45	149.07	144.00	145.00	8,556
10 Dec 13	145.62000 -1.05	147.15	145.62	146.34	980
09 Dec 13	146.67000 -0.52	147.80	146.67	147.04	1,212
06 Dec 13	147.18900 -0.62	148.60	146.80	147.39	2,284
05 Dec 13	147.81300 -0.76	148.52	147.81	148.49	220
04 Dec 13	148.57001 +0.10	149.13	147.50	148.32	4,248
03 Dec 13	148.46800 -3.29	150.00	147.11	150.00	4,568
02 Dec 13	151.76100 +1.82	151.98	149.15	150.04	1,560
29 Nov 13	149.93800 -1.03	152.30	149.94	152.30	880
28 Nov 13	150.96500 +1.03	150.96	149.75	150.03	532
27 Nov 13	149.93800 +0.65	150.86	149.06	149.52	1,740
26 Nov 13	149.28500 -0.26	149.68	148.97	148.97	160
25 Nov 13	149.54500 +1.19	150.50	149.00	149.01	432
22 Nov 13	148.35800 -1.19	149.84	147.75	149.24	2,296
21 Nov 13	149.54401 +0.78	149.54	146.95	147.23	1,200
20 Nov 13	148.76900 +3.22	148.83	145.20	145.50	9,048
19 Nov 13	145.55299 -2.39	148.60	145.55	148.50	1,608
18 Nov 13	147.94299 -2.05	149.73	147.85	149.00	8,316
15 Nov 13	149.99300 +1.41	149.99	148.00	148.11	576
14 Nov 13	148.58501 +1.22	148.66	148.05	148.05	180
13 Nov 13	147.36600 +0.27	147.88	146.54	147.28	2,548
12 Nov 13	147.09100 -1.62	149.30	147.09	148.16	4,048
11 Nov 13	148.71001 +2.18	148.78	147.62	148.75	40
07 Nov 13	146.53101 +0.39	149.90	146.53	147.00	3,012
06 Nov 13	146.14400 -0.29	147.66	145.98	145.98	432
05 Nov 13	146.43201 +0.62	146.60	144.99	146.60	1,284
04 Nov 13	145.80800 -1.57	147.88	145.81	146.50	1,240
01 Nov 13	147.37601 +2.08	148.71	144.58	145.67	836
31 Oct 13	145.30000 -2.26	146.36	142.81	144.00	2,988
30 Oct 13	147.56500 -0.70	150.32	147.57	148.14	1,052
29 Oct 13	148.26199 +0.96	149.15	146.50	146.85	1,236
28 Oct 13	147.30000 +1.36	148.00	146.19	147.74	1,300
25 Oct 13	145.93800 -0.69	147.89	145.94	146.36	620
24 Oct 13	146.62801 +2.18	147.01	143.30	143.55	984
23 Oct 13	144.44400 -0.41	146.20	143.11	144.73	1,336
22 Oct 13	144.85201 -1.30	146.96	144.73	145.00	348
21 Oct 13	146.14999 -0.20	147.90	145.47	146.49	1,400
18 Oct 13	146.35001 +2.35	146.35	144.25	144.66	1,476
17 Oct 13	144.00101 -0.22	145.96	141.75	145.96	952
16 Oct 13	144.22501 +1.88	144.85	140.00	141.07	2,044
15 Oct 13	142.35001 +0.45	143.22	141.90	142.10	1,432
14 Oct 13	141.89999 +0.47	142.01	139.55	141.00	1,344
11 Oct 13	141.42700 +2.63	141.53	138.50	140.27	5,480
10 Oct 13	138.80000 +2.95	139.61	135.71	135.78	2,860
09 Oct 13	135.85001 +0.90	135.85	134.20	134.30	528
08 Oct 13	134.95000 -2.80	136.83	134.81	136.83	2,616
07 Oct 13	137.74899 -2.75	139.94	137.35	139.94	1,824
04 Oct 13	140.50000 +1.89	140.50	137.80	137.99	476
03 Oct 13	138.60699 -2.49	141.45	138.61	140.57	452
02 Oct 13	141.09200 -1.56	142.42	140.78	142.42	2,304
01 Oct 13	142.64999 +1.60	142.65	139.96	141.00	4,924
30 Sep 13	141.05000 -1.36	142.65	140.40	142.65	724
27 Sep 13	142.41400 -0.94	144.05	141.77	142.94	1,344
26 Sep 13	143.35001 +2.27	143.40	141.22	141.22	512
25 Sep 13	141.08000 -2.62	144.00	140.86	144.00	1,284
24 Sep 13	143.70000 -2.31	145.05	143.48	144.87	1,120
23 Sep 13	146.00900 +1.93	147.68	145.50	147.52	1,732
20 Sep 13	144.08099 +0.48	144.36	142.40	143.40	6,724
19 Sep 13	143.60001 +0.94	144.82	142.60	143.60	5,360
18 Sep 13	142.66000 -0.19	143.50	142.66	142.94	616
17 Sep 13	142.84700 +0.86	142.85	140.70	141.46	1,220
16 Sep 13	141.98500 +0.54	143.47	141.56	141.56	208
13 Sep 13	141.45000 +1.61	141.45	138.92	139.02	1,848
12 Sep 13	139.83600 +0.26	140.85	139.30	140.80	3,520
11 Sep 13	139.57300 +1.28	140.99	138.15	139.92	4,780
10 Sep 13	138.29500 +4.32	138.85	134.11	134.11	1,684
09 Sep 13	133.97400 -0.34	135.09	133.01	133.01	1,452
06 Sep 13	134.31500 +0.29	135.00	132.90	133.84	1,000
05 Sep 13	134.02699 +0.63	134.03	132.79	133.36	532
04 Sep 13	133.39999 +0.41	136.00	132.99	134.07	240
03 Sep 13	132.98801 -0.41	135.05	132.99	133.58	1,320
02 Sep 13	133.39999 +1.90	133.88	131.58	133.25	544
30 Aug 13	131.49899 -0.40	132.85	131.50	131.95	32
29 Aug 13	131.89400 +1.08	133.40	131.21	131.21	3,952
28 Aug 13	130.81599 +1.37	130.88	129.00	129.79	1,104
27 Aug 13	129.44400 -2.62	131.47	128.50	131.47	3,928
26 Aug 13	132.06400 -1.09	134.60	132.06	134.42	2,720
23 Aug 13	133.15800 +0.41	134.99	133.13	133.67	1,492
22 Aug 13	132.75000 +2.57	134.00	132.75	133.29	1,112
21 Aug 13	130.18300 +1.28	130.20	128.70	128.70	1,980
20 Aug 13	128.90401 -2.50	130.67	128.90	130.67	1,844
19 Aug 13	131.39999 +1.37	132.69	128.99	129.91	5,624
16 Aug 13	130.03000 -0.32	131.69	128.60	130.22	5,284
15 Aug 13	130.35001 -4.55	134.93	130.35	133.79	1,800
14 Aug 13	134.89999 -0.35	135.10	134.59	134.59	408
13 Aug 13	135.24500 +1.08	136.84	134.54	134.63	3,260
12 Aug 13	134.16600 -0.48	135.34	134.00	134.70	5,200
09 Aug 13	134.64999 -0.50	135.95	134.04	134.60	1,512
08 Aug 13	135.14999 -0.05	136.80	134.36	135.52	2,684
07 Aug 13	135.20100 -2.40	138.05	135.10	138.05	408
06 Aug 13	137.60001 -1.30	140.00	136.20	139.83	5,152
05 Aug 13	138.89999 +0.72	139.68	137.80	139.17	5,604
02 Aug 13	138.17500 +5.41	138.50	134.00	134.00	9,340
01 Aug 13	132.76900 -3.42	137.88	131.57	133.93	6,812
31 Jul 13	136.18700 -7.82	146.87	129.00	145.03	25,472
30 Jul 13	144.01100 -1.18	145.31	144.01	144.32	280
29 Jul 13	145.19000 +0.13	147.60	144.50	145.50	2,944
26 Jul 13	145.05701 -2.24	147.30	144.93	146.09	2,352
25 Jul 13	147.30099 +6.15	147.90	141.30	144.50	3,236
24 Jul 13	141.14999 -1.94	143.70	141.15	142.36	4,516
23 Jul 13	143.08900 -0.71	145.63	142.38	145.63	900
22 Jul 13	143.80000 -0.36	146.10	143.07	144.99	2,176
19 Jul 13	144.16200 -0.67	147.00	144.16	146.06	1,732
18 Jul 13	144.82899 +1.23	146.20	144.24	144.40	1,192
17 Jul 13	143.60001 -0.04	143.89	142.50	143.00	2,084
16 Jul 13	143.64301 -2.06	146.30	143.64	146.30	4,756
15 Jul 13	145.70399 +0.81	148.19	145.29	146.39	3,540
12 Jul 13	144.89799 +0.68	146.30	144.70	145.79	2,500
11 Jul 13	144.21300 -0.57	145.38	142.30	143.50	2,512
10 Jul 13	144.77800 -1.67	147.19	144.78	145.85	1,748
09 Jul 13	146.45000 -0.07	148.50	145.50	145.50	2,332
08 Jul 13	146.52100 -1.04	151.00	146.52	149.42	4,604
05 Jul 13	147.56599 +1.07	147.57	144.54	144.54	1,972
04 Jul 13	146.50000 +3.07	146.50	143.38	143.38	1,260
03 Jul 13	143.42799 +1.59	144.31	141.95	142.35	1,188
02 Jul 13	141.83701 -0.30	143.74	141.25	141.25	392
01 Jul 13	142.13400 +1.27	143.50	139.77	140.82	2,008
28 Jun 13	140.86501 -0.49	142.50	140.35	141.46	1,848
27 Jun 13	141.35899 +1.24	141.36	139.68	139.68	864
26 Jun 13	140.12000 +2.46	140.49	137.40	137.52	2,096
25 Jun 13	137.66499 +2.56	137.89	135.12	135.50	1,332
24 Jun 13	135.10001 -2.13	137.03	134.10	136.37	4,676
21 Jun 13	137.22701 +0.98	138.07	134.05	134.80	588
20 Jun 13	136.25000 -0.20	137.65	136.25	137.16	1,428
19 Jun 13	136.45000 -0.36	139.07	136.15	137.82	1,788
18 Jun 13	136.80800 +0.09	137.59	135.95	135.95	296
17 Jun 13	136.71400 +1.69	137.00	136.10	136.10	1,920
14 Jun 13	135.02600 -0.12	138.16	135.03	135.94	1,152
13 Jun 13	135.14999 +1.05	135.40	130.80	133.27	4,788
12 Jun 13	134.09900 -1.67	136.50	134.10	134.48	944
11 Jun 13	135.76601 -1.83	137.45	135.77	136.79	504
10 Jun 13	137.60001 +1.78	138.00	135.71	136.73	1,864
07 Jun 13	135.81599 +1.92	136.66	134.29	134.65	708
06 Jun 13	133.89500 -1.15	135.45	132.96	134.64	4,224
05 Jun 13	135.05000 -2.51	138.47	134.84	138.47	3,148
04 Jun 13	137.55800 +1.11	138.99	137.50	137.63	2,336
03 Jun 13	136.45000 -2.42	137.45	135.76	136.62	1,420
31 May 13	138.87000 +0.17	139.24	138.29	138.59	556
30 May 13	138.70000 +0.41	139.06	136.35	137.09	432
29 May 13	138.28900 -1.96	139.79	137.98	139.79	2,240
28 May 13	140.25000 +0.65	141.70	139.45	141.50	1,264
27 May 13	139.60001 -0.44	140.68	139.34	140.31	516
24 May 13	140.03999 +2.74	140.04	137.21	138.56	1,620
23 May 13	137.30000 -3.95	140.10	135.53	140.10	9,784
22 May 13	141.25000 +0.55	141.70	140.38	140.38	2,652
21 May 13	140.70000 +0.11	141.77	140.12	140.64	1,332
20 May 13	140.59100 -1.76	144.20	140.59	144.20	1,280
17 May 13	142.34900 +2.56	142.35	139.02	140.57	4,452
16 May 13	139.78999 -0.21	142.69	138.99	142.13	6,700
15 May 13	139.99600 +0.25	140.55	138.80	138.80	136
14 May 13	139.75000 +2.30	140.00	137.30	137.39	2,748
13 May 13	137.45000 -0.04	138.79	137.15	138.50	3,872
10 May 13	137.49001 +0.79	138.00	136.59	137.80	1,964
09 May 13	136.70000 +1.52	137.31	136.00	136.00	900
08 May 13	135.18201 -1.67	138.83	134.75	137.96	3,404
07 May 13	136.85001 +0.05	137.20	135.77	136.80	2,500
06 May 13	136.80000 -0.03	138.44	136.15	138.00	5,736
03 May 13	136.83400 +3.18	136.85	132.50	133.93	3,264
02 May 13	133.64999 +5.40	137.01	128.20	128.69	2,120
30 Apr 13	128.25000 +0.30	129.90	127.96	127.96	4,460
29 Apr 13	127.95000 -0.60	128.94	127.50	128.94	2,324
26 Apr 13	128.54601 -0.85	130.20	128.55	129.42	1,236
25 Apr 13	129.39999 +1.40	130.75	127.91	127.91	1,040
24 Apr 13	128.00000 +1.35	128.74	126.82	127.16	732
23 Apr 13	126.65000 +1.95	126.65	124.99	125.14	664
22 Apr 13	124.70000 -0.25	126.26	124.70	125.24	644
19 Apr 13	124.95000 +1.30	124.95	123.15	123.32	648
18 Apr 13	123.65000 -1.15	124.79	123.64	124.12	968
17 Apr 13	124.80000 +0.55	126.30	124.20	124.81	3,720
16 Apr 13	124.25000 +0.30	124.25	122.55	123.12	3,568
15 Apr 13	123.95000 -2.50	126.65	123.54	126.65	3,388
12 Apr 13	126.45000 -1.40	127.80	126.00	127.72	916
11 Apr 13	127.84500 +0.90	128.12	126.71	127.51	1,620
10 Apr 13	126.95000 +1.24	126.95	125.42	125.76	504
09 Apr 13	125.71000 -1.39	128.32	124.79	128.32	1,928
08 Apr 13	127.09900 +1.35	128.29	126.35	126.70	1,280
05 Apr 13	125.75000 -1.95	129.61	125.65	129.61	2,156
04 Apr 13	127.70000 -0.60	129.70	127.70	128.08	2,032
03 Apr 13	128.30000 -2.35	132.17	128.30	130.99	2,468
02 Apr 13	130.64999 -1.65	131.39	129.99	130.80	4,660
28 Mar 13	132.29500 +0.70	132.99	130.65	131.47	6,120
27 Mar 13	131.59900 +2.05	132.29	129.32	130.20	3,264
26 Mar 13	129.55000 +2.85	130.00	127.17	127.34	4,676
25 Mar 13	126.70000 +4.17	127.35	122.69	123.55	3,120
22 Mar 13	122.52700 -0.57	122.99	121.75	122.97	664
21 Mar 13	123.10000 +0.50	124.00	122.90	123.89	4,104
20 Mar 13	122.60000 +1.15	122.60	120.76	120.83	872
19 Mar 13	121.45000 -0.50	122.59	121.45	121.81	372
18 Mar 13	121.95000 +0.50	122.50	120.01	122.50	2,368
15 Mar 13	121.45000 -1.40	123.75	121.45	123.15	1,688
14 Mar 13	122.85000 +0.26	124.17	122.48	123.74	1,204
13 Mar 13	122.59000 +0.44	123.74	122.34	122.34	2,304
12 Mar 13	122.15000 -0.90	124.66	121.79	123.61	2,660
11 Mar 13	123.04900 -0.10	125.19	123.05	124.22	4,276
08 Mar 13	123.15000 +1.60	123.89	122.46	122.46	784
07 Mar 13	121.55000 -1.63	123.74	121.55	123.74	1,096
06 Mar 13	123.18300 +0.43	124.44	122.54	123.46	1,956
05 Mar 13	122.75100 +1.46	123.60	121.80	123.05	1,216
04 Mar 13	121.28900 +0.22	122.59	121.29	122.35	2,196
01 Mar 13	121.07200 -0.33	121.40	120.89	121.21	1,028
28 Feb 13	121.40000 +0.40	122.49	121.10	121.47	2,820
27 Feb 13	121.00000 +1.00	121.59	119.95	120.42	1,020
26 Feb 13	120.00000 -0.10	120.40	118.56	119.36	5,784
25 Feb 13	120.10000 +0.35	121.80	119.66	120.13	2,640
22 Feb 13	119.75000 +0.60	120.33	118.99	118.99	1,012
21 Feb 13	119.15000 +2.55	119.64	117.00	117.89	2,436
20 Feb 13	116.60000 -0.30	118.19	116.60	117.18	1,044
19 Feb 13	116.90000 -1.57	118.70	116.90	118.10	1,740
18 Feb 13	118.47500 +0.61	118.75	117.13	118.11	2,412
15 Feb 13	117.86000 +1.36	117.86	115.92	116.40	616
14 Feb 13	116.50000 +1.52	117.29	115.35	116.09	668
13 Feb 13	114.97900 -1.52	117.32	114.98	117.32	1,688
12 Feb 13	116.50000 +0.63	117.70	116.50	116.58	2,144
11 Feb 13	115.86900 -1.93	118.85	115.87	118.57	2,120
08 Feb 13	117.80000 +0.30	118.09	117.03	117.03	808
07 Feb 13	117.50000 -0.20	119.09	116.85	118.30	3,864
06 Feb 13	117.70000 +1.35	118.54	117.41	117.41	664
05 Feb 13	116.35000 +0.65	117.24	116.10	116.10	760
04 Feb 13	115.70000 +0.38	117.03	115.70	117.03	2,204
01 Feb 13	115.31700 -0.58	116.80	115.32	115.68	1,972
31 Jan 13	115.90000 +0.99	117.06	113.90	115.01	3,932
30 Jan 13	114.91500 -1.03	116.70	114.31	115.92	3,196
29 Jan 13	115.94000 -0.26	117.25	114.79	116.13	3,252
28 Jan 13	116.20000 -2.00	119.96	116.00	119.96	3,816
25 Jan 13	118.20000 -0.70	119.69	118.10	119.00	1,836
24 Jan 13	118.90000 +0.08	119.69	118.90	118.98	1,156
23 Jan 13	118.81700 -0.60	120.34	118.50	120.34	4,128
22 Jan 13	119.41300 -1.25	120.25	118.63	119.55	5,472
21 Jan 13	120.66100 +3.00	120.66	118.38	118.52	2,780
18 Jan 13	117.66300 -1.39	119.14	117.30	119.00	4,684
17 Jan 13	119.05000 -1.05	121.29	119.05	120.24	3,836
16 Jan 13	120.10000 +0.59	121.39	119.70	121.39	1,580
15 Jan 13	119.50800 -0.24	121.00	119.50	120.16	5,916
14 Jan 13	119.75000 -0.05	121.61	118.96	121.17	6,684
11 Jan 13	119.80000 -0.80	122.37	119.65	120.89	5,888
10 Jan 13	120.60000 -3.29	125.90	120.07	124.62	9,468
09 Jan 13	123.89500 +3.59	124.32	121.56	122.48	5,940
08 Jan 13	120.30000 +0.55	121.54	120.10	121.10	5,696
07 Jan 13	119.75000 +0.20	122.25	119.75	120.00	9,060
04 Jan 13	119.55000 +0.10	120.74	118.68	119.92	3,308
03 Jan 13	119.45000 +2.62	120.72	117.97	117.97	7,500
02 Jan 13	116.83100 +3.17	117.70	113.98	114.84	5,896
28 Dec 12	113.65700 +2.18	113.66	112.43	112.54	2,016
27 Dec 12	111.48100 -2.72	113.95	111.48	112.88	2,836
21 Dec 12	114.20000 -0.10	115.54	113.00	115.54	4,372
20 Dec 12	114.30000 +1.40	114.30	112.25	112.64	1,420
19 Dec 12	112.90100 -1.25	114.48	112.61	114.48	1,524
18 Dec 12	114.15500 +1.46	114.40	112.70	112.70	3,960
17 Dec 12	112.70000 +1.56	113.26	112.00	112.20	1,848
14 Dec 12	111.13600 -1.31	112.78	111.14	112.13	1,100
13 Dec 12	112.44500 -1.54	114.28	112.44	113.54	2,996
12 Dec 12	113.98000 -0.45	115.17	113.75	114.32	1,196
11 Dec 12	114.42700 -0.25	115.89	114.43	114.60	1,720
10 Dec 12	114.67400 -0.32	115.80	114.39	115.78	4,472
07 Dec 12	114.99900 +0.80	116.00	114.38	115.24	4,176
06 Dec 12	114.20000 +1.55	114.85	113.11	113.20	3,888
04 Dec 12	112.65000 -1.00	114.44	112.65	114.44	1,788
03 Dec 12	113.65000 -1.10	116.00	113.65	116.00	3,584
30 Nov 12	114.75000 +0.33	114.95	113.57	114.67	1,040
29 Nov 12	114.42100 +1.17	114.54	113.45	114.42	3,680
28 Nov 12	113.25000 -0.35	114.30	113.25	113.39	1,748
27 Nov 12	113.60000 +0.25	114.47	113.09	114.00	1,012
26 Nov 12	113.35000 -0.35	115.07	113.35	114.99	1,700
23 Nov 12	113.70100 -1.51	115.07	111.59	114.60	6,908
22 Nov 12	115.21100 +1.41	116.09	113.91	114.83	1,288
21 Nov 12	113.80000 +0.15	115.41	113.80	115.41	1,864
20 Nov 12	113.65000 +0.80	115.14	113.45	113.65	352
19 Nov 12	112.85000 +1.15	113.58	111.53	112.10	2,656
16 Nov 12	111.70000 +2.63	111.70	109.21	110.41	1,108
15 Nov 12	109.07300 -1.38	110.47	108.51	109.35	2,240
14 Nov 12	110.45000 -2.35	112.68	110.45	112.68	340
13 Nov 12	112.80000 +0.25	114.01	112.40	112.70	1,828
12 Nov 12	112.55000 +1.00	113.00	112.06	113.00	1,820
09 Nov 12	111.55000 +0.15	112.75	110.86	111.07	3,376
08 Nov 12	111.40100 -0.10	113.51	111.40	111.55	1,968
07 Nov 12	111.50000 -0.89	112.51	111.42	112.51	720
06 Nov 12	112.39000 +0.69	112.39	110.74	111.51	1,908
05 Nov 12	111.70000 -0.30	112.83	111.53	112.36	6,288
02 Nov 12	112.00000 +1.00	113.79	111.33	111.33	1,136
01 Nov 12	111.00000 +4.99	111.00	108.27	109.33	1,296
30 Oct 12	106.01000 -1.75	107.67	106.01	106.90	1,908
29 Oct 12	107.76400 +1.08	107.76	106.64	107.64	1,580
26 Oct 12	106.68300 +0.98	107.00	105.87	106.27	1,676
25 Oct 12	105.70000 -0.10	105.78	104.74	104.74	100
24 Oct 12	105.80400 +0.75	106.65	105.10	105.89	240
23 Oct 12	105.05000 -0.90	106.98	104.95	106.36	500
22 Oct 12	105.95000 -1.45	107.64	105.95	107.01	1,284
19 Oct 12	107.40000 -0.26	110.26	107.40	108.39	3,700
18 Oct 12	107.65900 -0.29	109.30	107.66	108.54	840
17 Oct 12	107.95000 -0.20	108.79	107.30	108.65	968
16 Oct 12	108.15000 +0.42	108.40	107.20	107.57	780
15 Oct 12	107.73100 +1.06	108.34	106.88	108.34	1,188
12 Oct 12	106.67500 -0.09	108.19	106.68	107.31	860
11 Oct 12	106.76800 -0.04	107.81	106.74	106.74	716
10 Oct 12	106.80700 +0.49	106.92	105.53	106.25	1,356
09 Oct 12	106.32100 -0.27	107.17	106.15	106.55	600
08 Oct 12	106.59000 -0.86	107.90	106.59	107.90	764
05 Oct 12	107.45000 +1.50	108.66	107.00	107.15	3,368
03 Oct 12	105.95000 +0.70	106.10	105.06	106.03	1,880
02 Oct 12	105.25000 -0.65	106.69	105.25	105.71	396
01 Oct 12	105.90000 +1.70	106.49	104.44	104.44	80
28 Sep 12	104.20000 +0.66	104.20	103.30	103.36	80
27 Sep 12	103.54000 +0.04	103.54	102.33	102.51	2,044
26 Sep 12	103.50000 -0.99	104.99	103.50	104.38	60
25 Sep 12	104.49000 +1.34	104.49	103.30	103.44	320
24 Sep 12	103.15000 -1.05	104.72	103.15	104.11	1,240
21 Sep 12	104.20000 +1.10	104.20	103.15	103.32	400
19 Sep 12	103.10000 +1.00	103.10	101.92	101.92	768
18 Sep 12	102.09900 +0.10	103.19	101.60	102.00	2,548
17 Sep 12	102.00000 -0.15	102.00	101.63	101.80	740
14 Sep 12	102.15000 -1.58	103.90	102.15	103.30	140
13 Sep 12	103.73000 +1.34	103.73	102.85	103.00	120
12 Sep 12	102.38800 +1.74	102.80	101.92	101.92	100
10 Sep 12	100.65000 -0.15	101.25	100.65	101.22	2,856
07 Sep 12	100.80000 -1.00	102.26	100.80	102.26	416
06 Sep 12	101.80000 +0.15	101.80	100.64	100.81	468
05 Sep 12	101.65500 -0.50	103.15	101.60	102.33	1,152
04 Sep 12	102.15000 -0.93	102.15	100.96	101.47	2,320
03 Sep 12	103.08000 +2.58	103.08	101.75	101.75	624
31 Aug 12	100.50000 -0.75	101.12	100.50	101.12	1,544
30 Aug 12	101.25000 -0.50	101.82	100.85	101.75	868
29 Aug 12	101.75000 +0.30	101.75	101.05	101.22	640
28 Aug 12	101.45000 -0.50	102.14	101.45	102.02	796
27 Aug 12	101.95000 +1.00	101.95	101.08	101.08	724
24 Aug 12	100.95000 +0.15	101.49	100.55	100.99	2,160
23 Aug 12	100.80000 -1.25	102.00	100.80	102.00	420
22 Aug 12	102.05000 -0.30	102.32	101.57	102.08	944
21 Aug 12	102.35000 -1.08	104.25	102.35	104.25	3,168
20 Aug 12	103.43000 -0.77	104.92	103.43	104.92	440
17 Aug 12	104.20000 +0.22	105.58	104.20	105.58	1,492
16 Aug 12	103.97500 -0.68	105.11	103.97	104.84	1,508
15 Aug 12	104.65000 -0.94	105.35	104.65	105.14	400
14 Aug 12	105.59000 +2.14	105.75	103.56	103.89	2,248
13 Aug 12	103.45000 -1.25	105.74	103.21	104.87	2,856
10 Aug 12	104.69900 +0.45	104.96	104.35	104.35	860
09 Aug 12	104.25000 -2.04	107.00	104.10	106.56	3,716
08 Aug 12	106.29000 +1.54	106.35	104.98	104.98	720
07 Aug 12	104.75000 -0.60	106.63	104.75	106.32	1,372
06 Aug 12	105.35000 -0.65	107.14	105.35	106.37	4,484
03 Aug 12	106.00000 +1.70	106.72	105.05	106.64	1,024
02 Aug 12	104.30000 +0.35	104.30	103.40	103.81	480
01 Aug 12	103.95000 -0.71	104.56	103.37	104.56	380
31 Jul 12	104.65500 -1.85	108.08	104.31	108.00	1,780
30 Jul 12	106.50000 +2.37	107.21	104.79	105.63	1,720
27 Jul 12	104.12600 +1.93	104.13	102.78	102.87	676
26 Jul 12	102.20000 +2.31	102.29	101.25	101.25	520
25 Jul 12	99.88700 -0.85	101.47	99.89	101.42	4,160
24 Jul 12	100.73600 -1.81	103.07	100.74	102.48	740
23 Jul 12	102.55000 +1.25	104.46	102.15	104.46	3,316
20 Jul 12	101.30000 -1.85	102.93	101.30	102.20	480
19 Jul 12	103.15000 -1.20	104.96	103.00	103.85	2,400
18 Jul 12	104.35000 +0.60	106.12	104.21	104.21	1,240
17 Jul 12	103.75000 +1.20	104.29	103.04	103.33	1,380
16 Jul 12	102.55000 +2.05	106.00	102.00	102.00	6,128
12 Jul 12	100.50000 +2.43	100.50	97.34	98.49	260
11 Jul 12	98.07000 -2.33	99.70	97.99	99.49	16,484
10 Jul 12	100.40000 +1.77	102.30	99.91	100.37	2,944
09 Jul 12	98.63100 -3.91	100.62	98.58	100.62	1,760
06 Jul 12	102.54000 +0.14	103.13	101.16	103.13	1,684
05 Jul 12	102.39900 +2.02	102.40	100.31	101.57	1,240
04 Jul 12	100.37500 +0.54	100.88	99.78	100.88	660
03 Jul 12	99.83000 +0.03	101.49	99.83	100.99	3,760
02 Jul 12	99.80000 +3.05	99.80	97.57	97.68	536
29 Jun 12	96.75000 +0.13	98.31	95.82	96.95	1,080
28 Jun 12	96.62000 -2.88	99.45	96.62	98.42	940
27 Jun 12	99.50000 +1.20	99.50	98.26	99.24	3,880
26 Jun 12	98.30000 +1.43	98.32	96.70	96.70	3,000
25 Jun 12	96.87000 +1.31	99.98	96.87	98.90	2,264
22 Jun 12	95.56000 +0.69	96.00	94.81	94.92	3,068
21 Jun 12	94.87000 -1.08	97.45	94.87	96.45	2,056
20 Jun 12	95.95000 +0.70	96.29	95.25	95.47	1,080
19 Jun 12	95.25000 +0.50	95.67	95.07	95.07	320
18 Jun 12	94.75400 +1.77	94.75	92.85	92.85	144
15 Jun 12	92.98500 +0.69	93.70	91.99	91.99	400
14 Jun 12	92.29700 +0.38	92.33	91.11	91.21	500
13 Jun 12	91.91600 -0.61	94.05	91.92	93.57	280
08 Jun 12	92.52200 -0.36	94.14	92.52	93.01	772
07 Jun 12	92.88000 +0.93	93.08	92.27	92.46	400
06 Jun 12	91.94500 +0.36	92.99	90.92	90.92	1,000
05 Jun 12	91.58900 +1.17	91.59	90.94	90.94	800
04 Jun 12	90.42200 +0.14	91.36	89.86	90.59	372
01 Jun 12	90.28300 -2.76	93.26	90.28	92.64	2,664
31 May 12	93.04500 -2.68	95.64	93.04	95.64	860
30 May 12	95.72600 +0.63	96.90	95.02	95.94	1,340
29 May 12	95.09200 -1.17	96.80	95.09	95.59	700
28 May 12	96.26000 -0.12	96.26	94.54	95.20	1,540
25 May 12	96.38200 +0.63	96.38	95.00	95.31	2,072
24 May 12	95.75000 +2.36	95.80	94.00	94.58	3,764
23 May 12	93.38800 +0.92	93.39	92.49	93.30	108
22 May 12	92.47300 +2.74	92.93	90.79	90.79	1,492
21 May 12	89.73600 -0.45	90.27	87.77	88.70	4,076
18 May 12	90.18200 -1.66	90.70	89.96	90.70	648
17 May 12	91.84300 +0.08	92.25	91.67	92.21	1,824
16 May 12	91.76500 +0.26	91.96	90.80	91.68	1,004
15 May 12	91.50500 -0.23	91.66	90.75	90.76	1,708
14 May 12	91.73500 -0.09	92.10	90.30	92.10	1,952
11 May 12	91.82500 +0.91	91.82	90.15	91.41	104
10 May 12	90.91900 -1.08	91.79	90.62	90.62	752
09 May 12	91.99900 +2.80	92.00	90.11	90.94	1,616
08 May 12	89.20300 -0.80	91.01	89.20	90.89	1,532
07 May 12	90.00000 -0.13	90.40	89.36	90.40	312
04 May 12	90.13100 +0.91	90.30	87.40	88.46	3,132
03 May 12	89.22100 -3.51	91.64	88.98	90.99	2,264
02 May 12	92.72800 +0.31	94.50	92.73	94.24	3,740
30 Apr 12	92.42300 -0.96	94.22	92.38	94.22	1,716
27 Apr 12	93.38400 +1.31	94.16	92.64	93.56	1,852
26 Apr 12	92.07600 +0.10	92.84	91.83	92.84	600
25 Apr 12	91.97700 +2.69	92.32	90.16	90.16	160
24 Apr 12	89.29100 +0.49	90.00	88.79	89.70	44
23 Apr 12	88.79800 -2.12	91.78	88.80	91.78	1,348
20 Apr 12	90.91800 -0.61	92.70	90.92	92.11	400
19 Apr 12	91.53000 -2.15	92.93	91.53	92.89	200
18 Apr 12	93.68300 +1.12	93.84	92.64	93.79	2,464
17 Apr 12	92.56000 -0.22	92.80	92.02	92.21	60
16 Apr 12	92.77700 -0.39	95.38	91.49	95.29	3,740
13 Apr 12	93.16400 +3.09	93.16	91.90	91.94	224
12 Apr 12	90.07200 -0.22	90.54	89.26	89.36	460
11 Apr 12	90.28900 +1.26	90.39	89.08	89.81	1,496
10 Apr 12	89.03000 -2.68	92.65	88.98	91.74	1,268
05 Apr 12	91.71300 +1.88	92.27	90.28	90.47	780
04 Apr 12	89.83600 +0.52	91.21	89.84	91.21	1,744
03 Apr 12	89.32000 -0.15	89.32	89.07	89.27	420
02 Apr 12	89.46800 +0.86	89.47	87.84	89.15	364
30 Mar 12	88.61000 +0.10	89.74	88.61	89.12	1,492
29 Mar 12	88.51100 -1.09	90.10	88.51	89.53	140
28 Mar 12	89.60100 -0.58	89.90	89.60	89.90	816
27 Mar 12	90.18400 -0.30	90.50	89.93	89.93	4,152
26 Mar 12	90.48400 +2.08	90.48	89.54	89.63	3,196
23 Mar 12	88.40000 -0.09	89.90	88.40	89.90	40
22 Mar 12	88.48800 -0.11	89.17	87.81	89.17	3,996
21 Mar 12	88.59400 +0.89	88.99	87.29	87.48	3,700
20 Mar 12	87.70900 -1.86	89.47	87.71	89.47	2,540
19 Mar 12	89.57400 +1.22	89.60	88.26	89.60	1,868
16 Mar 12	88.35500 -0.87	89.64	88.36	89.16	820
15 Mar 12	89.22100 -0.56	89.74	88.95	89.22	1,056
14 Mar 12	89.77600 +0.87	90.90	89.50	90.90	4,356
13 Mar 12	88.91000 +0.70	89.78	88.19	88.19	1,160
12 Mar 12	88.21000 -1.17	89.75	88.07	89.11	2,420
09 Mar 12	89.38200 +0.94	89.61	88.77	88.81	2,200
08 Mar 12	88.44200 +0.35	88.68	87.50	87.50	2,600
07 Mar 12	88.09200 +0.89	88.44	87.09	87.09	100
06 Mar 12	87.20300 -0.38	88.49	86.64	87.74	4,292
05 Mar 12	87.58100 -0.38	89.01	87.58	89.01	3,076
02 Mar 12	87.95900 -0.17	88.72	87.86	87.86	1,612
01 Mar 12	88.12700 -0.16	88.13	86.90	86.90	92
29 Feb 12	88.29000 +1.61	89.50	87.51	87.93	2,460
28 Feb 12	86.68300 -0.03	86.91	86.48	86.48	1,412
27 Feb 12	86.71600 -0.29	86.94	86.72	86.94	300
24 Feb 12	87.00900 +0.10	87.01	86.35	86.64	360
23 Feb 12	86.91400 -0.14	87.68	86.91	87.21	2,188
22 Feb 12	87.04900 -0.09	87.05	85.76	85.76	2,908
21 Feb 12	87.13900 +0.14	87.14	86.54	87.01	728
20 Feb 12	86.99900 +0.25	88.00	86.59	86.59	712
17 Feb 12	86.74400 +0.09	87.44	86.74	86.94	1,360
16 Feb 12	86.65400 -1.69	88.68	86.65	88.02	1,440
15 Feb 12	88.34800 +1.58	89.11	87.00	88.30	3,228
14 Feb 12	86.77200 -0.15	86.77	85.33	85.33	232
13 Feb 12	86.92600 +2.40	87.17	85.51	85.51	3,736
10 Feb 12	84.52100 -0.76	85.25	84.03	84.32	1,068
09 Feb 12	85.28100 +3.84	85.77	83.50	83.50	6,072
08 Feb 12	81.44500 +0.93	81.44	80.19	80.19	2,624
07 Feb 12	80.51900 -0.98	82.21	80.18	81.42	1,416
06 Feb 12	81.49600 +0.44	81.50	81.50	81.50	320
03 Feb 12	81.05700 +0.00	81.83	80.30	81.42	420
02 Feb 12	81.06100 +3.64	81.06	77.44	78.60	40
01 Feb 12	77.41600 +0.55	77.90	76.82	77.90	1,024
31 Jan 12	76.86500 +0.64	76.86	75.25	75.25	2,280
30 Jan 12	76.22100 -0.31	76.30	76.22	76.30	28
27 Jan 12	76.53400 -0.44	76.96	76.02	76.36	656
26 Jan 12	76.97800 +0.79	76.98	76.06	76.10	240
23 Jan 12	76.18700 -0.76	78.74	75.62	78.74	1,600
20 Jan 12	76.95100 -2.09	78.40	76.95	78.40	940
19 Jan 12	79.04200 -1.21	81.29	79.04	81.29	2,972
18 Jan 12	80.25000 -0.14	80.76	79.68	79.68	2,908
17 Jan 12	80.39000 +1.11	80.39	79.16	79.22	156
16 Jan 12	79.28000 -0.22	80.19	78.98	80.19	2,380
13 Jan 12	79.50300 +0.43	80.00	78.24	78.24	4,212
12 Jan 12	79.07500 +1.69	79.07	77.37	77.37	2,560
11 Jan 12	77.38200 -0.94	78.47	77.34	77.70	700
10 Jan 12	78.32200 +0.37	79.44	77.53	77.53	2,600
09 Jan 12	77.95000 -1.06	79.80	77.95	79.80	2,340
06 Jan 12	79.01200 +1.36	79.17	79.01	79.17	368
05 Jan 12	77.64800 +0.13	78.90	77.65	77.73	1,520
04 Jan 12	77.51900 -1.08	79.24	77.52	78.37	2,804
03 Jan 12	78.59600 -1.05	80.03	78.46	79.54	5,176
02 Jan 12	79.64800 -0.88	79.65	78.15	78.82	1,988
30 Dec 11	80.52500 +1.89	80.96	79.38	79.38	3,408
29 Dec 11	78.63400 +0.39	78.63	77.54	77.61	360
28 Dec 11	78.24700 +0.35	78.57	77.60	78.28	4,500
27 Dec 11	77.90200 +0.45	79.06	77.90	78.15	720
23 Dec 11	77.45500 +0.72	77.46	76.53	76.53	112
22 Dec 11	76.73900 +0.47	77.65	76.60	76.78	716
21 Dec 11	76.26600 -0.11	77.97	76.20	77.97	280
20 Dec 11	76.37300 +0.26	76.37	75.50	75.50	1,304
19 Dec 11	76.11600 +1.79	76.12	74.61	74.61	636
16 Dec 11	74.32700 +0.53	74.33	73.31	73.31	160
15 Dec 11	73.79500 +0.06	74.35	73.79	73.88	800
14 Dec 11	73.73400 +0.52	73.79	73.32	73.32	1,588
13 Dec 11	73.21000 +0.21	73.21	73.14	73.14	120
12 Dec 11	72.99700 +0.82	73.00	72.58	72.58	168
09 Dec 11	72.18000 +0.32	72.30	71.69	72.30	912
07 Dec 11	71.86300 -0.18	71.86	70.66	70.66	1,340
05 Dec 11	72.04100 -0.92	73.60	72.04	72.21	2,960
02 Dec 11	72.96000 +1.26	73.27	72.35	72.37	2,540
01 Dec 11	71.70000 +0.15	72.85	71.70	71.83	3,512
30 Nov 11	71.55000 +1.78	71.55	69.61	69.61	4,960
29 Nov 11	69.77000 +1.73	70.30	69.74	69.74	2,032
28 Nov 11	68.04000 +0.08	68.14	66.77	66.77	3,400
25 Nov 11	67.96000 +0.78	67.96	67.65	67.65	36
24 Nov 11	67.18000 -0.83	67.38	66.79	67.38	580
23 Nov 11	68.01000 +0.51	68.01	66.73	67.19	2,488
22 Nov 11	67.50000 +0.51	67.78	67.34	67.34	1,088
21 Nov 11	66.99000 -0.31	67.48	66.38	67.04	5,020
18 Nov 11	67.30000 -1.06	67.57	66.97	67.57	940
17 Nov 11	68.36000 -1.88	69.41	68.36	69.41	3,484
16 Nov 11	70.24000 +0.34	70.99	69.75	70.93	8,304
15 Nov 11	69.90000 +0.53	70.00	68.75	68.79	2,548
14 Nov 11	69.37000 +0.34	69.99	68.86	69.37	5,312
11 Nov 11	69.03000 +0.48	69.21	67.70	67.70	308
10 Nov 11	68.55000 +0.46	69.13	68.33	68.43	468
09 Nov 11	68.09000 +0.83	68.09	67.93	67.93	400
04 Nov 11	67.26000 +0.20	67.26	66.96	66.96	60
02 Nov 11	67.06000 -0.13	67.61	64.99	66.00	14,752
01 Nov 11	67.19000 -0.59	67.24	66.01	67.24	400
31 Oct 11	67.78000 +1.78	67.78	66.80	67.30	656
28 Oct 11	66.00000 +1.00	66.06	66.00	66.06	400
27 Oct 11	65.00000 -0.41	65.17	63.88	65.17	2,256
26 Oct 11	65.41000 -2.15	65.65	64.68	65.65	832
25 Oct 11	67.56000 +0.83	67.56	66.81	67.31	1,656
21 Oct 11	66.73000 +0.31	66.73	65.75	65.75	632
20 Oct 11	66.42000 -0.94	66.42	65.24	65.24	272
19 Oct 11	67.36000 +1.14	68.65	67.36	67.36	920
18 Oct 11	66.22000 -0.06	67.26	65.73	66.71	2,780
17 Oct 11	66.28000 -0.72	68.07	66.28	67.32	160
14 Oct 11	67.00000 +0.82	67.00	66.64	66.64	388
13 Oct 11	66.18000 +0.21	66.43	65.41	65.63	1,796
12 Oct 11	65.97000 -0.66	66.79	65.88	66.79	760
11 Oct 11	66.63000 +2.29	66.63	64.87	64.87	400
07 Oct 11	64.34000 +0.77	64.42	64.19	64.42	40
06 Oct 11	63.57000 +1.48	64.00	63.02	63.24	604
04 Oct 11	62.09000 -1.98	64.73	62.09	63.29	2,572
03 Oct 11	64.07000 +0.43	64.07	62.96	63.84	372
30 Sep 11	63.64000 -0.45	64.29	63.64	64.29	400
29 Sep 11	64.09000 -0.59	64.67	63.88	63.88	576
28 Sep 11	64.68000 -2.73	65.54	64.68	65.54	212
27 Sep 11	67.41000 +1.36	67.41	66.14	66.14	1,020
23 Sep 11	66.05000 +0.94	66.41	64.80	65.50	1,692
22 Sep 11	65.11000 -1.64	66.95	64.17	66.95	1,600
21 Sep 11	66.75000 -1.05	67.99	66.75	67.24	1,540
20 Sep 11	67.80000 +2.21	68.31	65.43	65.67	124
19 Sep 11	65.59000 +0.22	66.07	65.59	66.07	720
16 Sep 11	65.37000 -0.04	65.37	64.64	64.80	1,088
15 Sep 11	65.41000 +0.47	65.89	64.86	65.77	1,972
14 Sep 11	64.94000 +1.87	65.12	63.96	63.96	40
13 Sep 11	63.07000 +0.25	63.60	63.07	63.60	3,340
12 Sep 11	62.82000 -1.30	63.72	61.88	63.35	5,304
08 Sep 11	64.12000 +2.79	64.12	62.44	62.44	768
07 Sep 11	61.33000 +2.10	61.33	60.53	60.63	860
06 Sep 11	59.23000 -0.68	59.32	59.23	59.32	100
05 Sep 11	59.91000 -0.79	60.01	59.91	60.01	348
02 Sep 11	60.70000 -0.37	61.10	60.70	61.10	2,120
01 Sep 11	61.07000 +0.66	61.25	60.74	60.74	1,004
31 Aug 11	60.41000 +0.83	60.88	60.41	60.43	1,116
30 Aug 11	59.58000 -0.42	59.58	59.14	59.14	672
29 Aug 11	60.00000 +0.23	60.00	58.58	58.58	1,744
24 Aug 11	59.77000 +3.53	59.77	57.70	57.70	240
23 Aug 11	56.24000 +0.73	56.24	55.11	55.11	724
22 Aug 11	55.51000 +0.32	55.88	55.00	55.00	1,620
19 Aug 11	55.19000 -0.68	55.85	55.10	55.76	1,204
18 Aug 11	55.87000 -2.58	57.89	55.87	57.89	776
15 Aug 11	58.45000 -0.30	59.13	58.20	58.20	1,080
11 Aug 11	58.75000 +2.92	58.75	54.98	55.31	1,004
10 Aug 11	55.83000 +0.30	57.70	55.83	57.25	204
09 Aug 11	55.53000 -1.23	57.01	54.00	55.19	2,956
08 Aug 11	56.76000 -1.49	57.80	56.19	57.80	4,208
05 Aug 11	58.25000 -1.37	59.89	58.15	59.76	1,536
04 Aug 11	59.62000 +0.76	60.93	59.62	60.81	1,056
03 Aug 11	58.86000 -0.93	58.86	58.40	58.40	680
02 Aug 11	59.79000 +0.16	59.79	59.32	59.67	880
01 Aug 11	59.63000 +0.44	60.57	58.96	58.96	10,840
29 Jul 11	59.19000 -1.81	60.79	59.19	60.37	640
28 Jul 11	61.00000 -0.02	61.07	60.17	60.61	4,824
27 Jul 11	61.02000 -1.12	61.43	59.96	60.98	2,072
25 Jul 11	62.14000 +0.24	62.14	60.96	61.86	568
22 Jul 11	61.90000 -0.07	61.90	60.66	60.66	1,304
21 Jul 11	61.97000 -0.24	62.15	61.69	61.69	664
19 Jul 11	62.21000 -0.49	62.21	61.66	62.11	1,156
18 Jul 11	62.70000 +0.82	62.70	62.35	62.63	8,040
15 Jul 11	61.88000 +0.23	62.11	61.19	61.65	1,700
14 Jul 11	61.65000 -1.35	62.14	61.61	62.14	1,352
12 Jul 11	63.00000 +0.90	63.00	62.06	62.52	5,300
11 Jul 11	62.10000 -0.24	63.00	62.10	62.70	956
08 Jul 11	62.34000 -0.34	62.81	62.25	62.25	2,988
07 Jul 11	62.68000 +0.59	63.27	60.99	60.99	4,740
06 Jul 11	62.09000 +1.08	62.09	60.45	60.45	1,020
05 Jul 11	61.01000 +1.01	61.01	59.50	60.37	2,020
04 Jul 11	60.00000 -0.40	60.20	59.96	59.96	904
01 Jul 11	60.40000 +2.39	61.00	57.43	57.43	8,008
30 Jun 11	58.01000 +5.61	59.94	58.01	59.52	7,236
24 Jun 11	52.40000 +0.80	52.73	52.40	52.73	400
20 Jun 11	51.60000 -1.08	51.60	51.60	51.60	120
16 Jun 11	52.68000 -0.18	52.78	52.68	52.78	400
15 Jun 11	52.86000 +0.83	52.86	52.75	52.84	800
10 Jun 11	52.03000 -0.10	52.74	52.03	52.74	2,100
09 Jun 11	52.13000 -2.24	52.28	52.13	52.28	400
07 Jun 11	54.37000 +0.81	54.37	53.28	53.28	584
06 Jun 11	53.56000 -0.89	53.93	53.56	53.93	732
03 Jun 11	54.45000 -1.23	56.43	54.45	56.10	1,108
01 Jun 11	55.68000 -0.18	56.28	55.68	56.28	4,248
31 May 11	55.86000 +0.43	56.00	55.85	55.85	1,216
30 May 11	55.43000 +0.21	55.49	55.10	55.49	1,600
27 May 11	55.22000 +1.02	55.38	55.22	55.24	1,856
25 May 11	54.20000 -5.50	54.20	54.20	54.20	84
23 May 11	59.70000 +2.72	59.70	59.70	59.70	80
20 May 11	56.98000 +1.15	56.98	56.98	56.98	360
19 May 11	55.83000 -1.17	55.83	55.83	55.83	400
17 May 11	57.00000 +0.48	57.00	56.15	56.15	3,712
13 May 11	56.52000 +0.92	56.52	55.81	55.81	640
11 May 11	55.60000 +0.05	55.60	55.60	55.60	320
10 May 11	55.55000 +0.74	55.61	55.55	55.61	600
06 May 11	54.81000 +1.64	54.81	53.87	53.90	1,840
03 May 11	53.17000 +0.27	53.17	53.17	53.17	800
02 May 11	52.90000 +0.79	53.07	52.40	52.54	284
29 Apr 11	52.11000 -1.40	52.11	52.11	52.11	400
28 Apr 11	53.51000 -0.29	53.51	52.83	53.36	540
27 Apr 11	53.80000 +0.00	53.80	53.38	53.38	60
26 Apr 11	53.80000 +0.35	53.80	53.25	53.25	2,040
20 Apr 11	53.45000 -0.01	53.45	52.49	52.49	1,200
18 Apr 11	53.46000 +1.00	53.46	53.46	53.46	800
15 Apr 11	52.46000 -4.53	52.46	52.46	52.46	160
12 Apr 11	56.99000 +4.16	56.99	56.99	56.99	48
08 Apr 11	52.83000 -0.34	52.83	52.83	52.83	800
07 Apr 11	53.17000 +0.00	53.17	52.89	52.89	60
06 Apr 11	53.17000 +0.45	53.17	53.00	53.00	200
05 Apr 11	52.72000 -3.18	52.72	52.72	52.72	680
04 Apr 11	55.90000 +3.90	55.90	55.90	55.90	28
01 Apr 11	52.00000 -0.32	52.00	51.70	51.70	200
31 Mar 11	52.32000 +0.78	52.40	52.20	52.20	432
30 Mar 11	51.54000 -1.71	51.54	51.04	51.04	608
28 Mar 11	53.25000 +2.71	53.25	53.25	53.25	200
24 Mar 11	50.54000 -0.01	50.86	50.54	50.86	40
23 Mar 11	50.55000 +0.05	50.78	50.55	50.78	520
22 Mar 11	50.50000 -0.16	50.50	50.50	50.50	160
21 Mar 11	50.66000 +1.99	50.66	50.25	50.25	920
18 Mar 11	48.67000 -2.28	48.67	48.67	48.67	760
17 Mar 11	50.95000 -1.05	51.08	50.57	50.57	1,000
16 Mar 11	52.00000 +0.00	52.00	52.00	52.00	4
15 Mar 11	52.00000 +0.39	52.00	52.00	52.00	400
14 Mar 11	51.61000 -0.39	51.80	51.61	51.80	1,060
11 Mar 11	52.00000 -5.00	52.00	52.00	52.00	396
10 Mar 11	57.00000 +3.30	57.00	57.00	57.00	80
09 Mar 11	53.70000 +0.90	53.70	53.17	53.17	80
08 Mar 11	52.80000 -1.00	52.80	52.80	52.80	256
07 Mar 11	53.80000 -0.29	53.80	53.80	53.80	1,556
04 Mar 11	54.09000 +0.29	54.09	54.06	54.06	400
03 Mar 11	53.80000 +0.80	54.00	53.07	53.07	2,400
02 Mar 11	53.00000 -0.50	53.00	53.00	53.00	160
01 Mar 11	53.50000 -1.00	54.20	53.04	53.18	480
28 Feb 11	54.50000 +0.70	54.50	54.50	54.50	236
25 Feb 11	53.80000 +1.29	53.80	53.24	53.24	1,200
24 Feb 11	52.51000 -0.52	52.83	52.51	52.83	676
23 Feb 11	53.03000 -0.18	53.50	53.03	53.50	724
22 Feb 11	53.21000 -2.49	53.21	53.21	53.21	200
21 Feb 11	55.70000 -1.30	55.70	55.70	55.70	1,760
18 Feb 11	57.00000 +1.00	57.00	57.00	57.00	268
17 Feb 11	56.00000 -0.05	56.00	55.70	55.70	800
16 Feb 11	56.05000 +0.30	56.05	55.49	55.49	420
15 Feb 11	55.75000 -4.24	55.95	55.75	55.90	2,340
14 Feb 11	59.99000 +4.99	59.99	59.99	59.99	20
11 Feb 11	55.00000 +1.88	55.00	54.84	54.84	600
10 Feb 11	53.12000 -1.02	53.12	53.12	53.12	1,480
09 Feb 11	54.14000 -0.59	54.93	54.12	54.93	2,456
08 Feb 11	54.73000 +0.73	54.73	53.94	53.94	1,812
07 Feb 11	54.00000 +0.29	54.40	53.30	53.72	1,300
04 Feb 11	53.71000 +1.56	53.71	52.49	52.81	884
03 Feb 11	52.15000 +0.42	52.39	51.70	51.99	1,720
02 Feb 11	51.73000 +0.72	51.73	51.50	51.65	1,036
01 Feb 11	51.01000 -0.89	51.01	51.00	51.00	400
31 Jan 11	51.90000 +0.39	51.90	51.90	51.90	44
28 Jan 11	51.51000 -0.04	51.75	51.24	51.24	1,212
27 Jan 11	51.55000 -1.01	51.56	51.54	51.54	820
26 Jan 11	52.56000 +0.03	52.56	52.03	52.03	476
25 Jan 11	52.53000 +0.47	52.73	52.53	52.73	320
24 Jan 11	52.06000 +0.11	52.06	51.36	51.88	840
21 Jan 11	51.95000 -0.55	52.50	51.95	52.04	1,080
20 Jan 11	52.50000 +0.75	52.50	50.61	51.20	4,484
19 Jan 11	51.75000 -1.11	53.11	51.70	53.11	1,976
18 Jan 11	52.86000 -3.53	52.86	52.86	52.86	632
17 Jan 11	56.39000 +2.41	56.39	56.39	56.39	148
14 Jan 11	53.98000 -0.73	53.98	53.98	53.98	120
13 Jan 11	54.71000 -0.94	54.71	54.71	54.71	476
12 Jan 11	55.65000 -0.35	55.65	55.65	55.65	168
11 Jan 11	56.00000 -0.06	56.00	55.18	55.18	1,800
10 Jan 11	56.06000 +0.00	56.06	56.06	56.06	120
07 Jan 11	56.06000 +0.16	56.06	56.06	56.06	396
06 Jan 11	55.90000 +1.51	55.90	54.56	54.56	2,744
05 Jan 11	54.39000 +1.14	54.39	52.93	52.93	300
04 Jan 11	53.25000 +0.97	53.25	52.58	52.58	40
03 Jan 11	52.28000 -1.52	53.60	52.28	53.36	4,412
29 Dec 10	53.80000 -0.30	54.14	53.80	53.80	940
28 Dec 10	54.10000 +1.60	54.10	54.10	54.10	196
27 Dec 10	52.50000 +0.00	52.50	52.50	52.50	76
23 Dec 10	52.50000 +0.20	52.50	52.50	52.50	200
22 Dec 10	52.30000 -0.20	52.50	51.55	51.55	2,924
21 Dec 10	52.50000 +1.00	52.50	52.50	52.50	360
20 Dec 10	51.50000 -0.18	51.55	50.58	51.09	1,660
17 Dec 10	51.68000 -6.83	51.68	51.68	51.68	400
16 Dec 10	58.51000 -2.43	58.51	58.51	58.51	760
15 Dec 10	60.94000 +0.74	60.94	60.94	60.94	200
14 Dec 10	60.20000 +0.19	60.20	59.86	60.04	864
13 Dec 10	60.01000 -0.58	60.01	60.01	60.01	400
10 Dec 10	60.59000 +1.88	60.69	59.35	59.41	3,312
09 Dec 10	58.71000 +0.42	58.71	58.70	58.70	400
08 Dec 10	58.29000 -0.42	58.29	57.89	57.89	400
07 Dec 10	58.71000 +0.39	59.12	58.71	59.12	2,128
06 Dec 10	58.32000 +0.39	58.32	57.59	57.59	300
03 Dec 10	57.93000 +0.56	58.51	57.93	57.93	320
02 Dec 10	57.37000 -0.63	57.60	57.37	57.50	1,004
01 Dec 10	58.00000 +1.58	58.02	56.40	56.40	136
30 Nov 10	56.42000 -0.85	56.60	56.35	56.35	1,280
29 Nov 10	57.27000 +0.42	57.27	57.15	57.15	1,040
26 Nov 10	56.85000 +0.26	56.85	56.85	56.85	72
25 Nov 10	56.59000 +0.18	56.63	56.59	56.63	68
24 Nov 10	56.41000 +0.68	56.41	55.43	55.48	320
23 Nov 10	55.73000 +0.03	55.80	55.40	55.40	2,012
22 Nov 10	55.70000 -0.81	55.70	55.70	55.70	400
19 Nov 10	56.51000 +0.56	56.51	56.00	56.00	64
15 Nov 10	55.95000 -3.37	55.95	55.95	55.95	520
11 Nov 10	59.32000 +2.54	59.32	59.32	59.32	240
10 Nov 10	56.78000 -0.57	56.78	56.59	56.59	1,040
09 Nov 10	57.35000 +0.78	57.35	56.50	56.50	680
08 Nov 10	56.57000 +0.17	56.57	56.57	56.57	200
05 Nov 10	56.40000 +0.76	56.40	56.11	56.11	1,076
04 Nov 10	55.64000 -0.01	55.67	55.64	55.67	780
01 Nov 10	55.65000 -0.84	56.18	55.62	55.62	136
29 Oct 10	56.49000 +0.25	56.49	56.49	56.49	400
28 Oct 10	56.24000 -1.23	57.30	56.00	57.30	20
26 Oct 10	57.47000 +0.37	57.47	57.41	57.41	760
25 Oct 10	57.10000 +0.60	57.10	56.08	56.23	240
22 Oct 10	56.50000 -0.85	56.50	56.50	56.50	396
21 Oct 10	57.35000 +1.57	57.35	56.62	56.62	400
20 Oct 10	55.78000 -1.14	56.56	55.78	56.00	100
19 Oct 10	56.92000 +1.63	57.33	56.02	56.02	800
18 Oct 10	55.29000 +0.35	56.17	55.29	55.62	976
14 Oct 10	54.94000 +0.78	54.94	54.40	54.40	40
13 Oct 10	54.16000 +3.04	54.16	52.89	52.89	840
12 Oct 10	51.12000 -2.20	51.12	51.12	51.12	400
08 Oct 10	53.32000 +0.15	53.32	52.57	52.57	200
05 Oct 10	53.17000 -0.67	53.17	53.17	53.17	88
01 Oct 10	53.84000 -0.96	54.08	53.83	54.08	376
30 Sep 10	54.80000 +0.49	54.80	54.41	54.47	680
28 Sep 10	54.31000 +0.21	54.31	54.07	54.07	444
27 Sep 10	54.10000 +1.11	54.10	53.46	53.46	400
24 Sep 10	52.99000 +0.49	52.99	52.99	52.99	160
22 Sep 10	52.50000 -1.47	53.20	52.34	52.34	1,160
21 Sep 10	53.97000 +1.97	53.97	53.44	53.44	364
20 Sep 10	52.00000 -0.77	52.14	52.00	52.14	72
17 Sep 10	52.77000 -0.28	52.77	51.84	51.84	300
16 Sep 10	53.05000 +1.08	53.05	53.05	53.05	72
15 Sep 10	51.97000 +0.67	51.97	51.45	51.45	352
14 Sep 10	51.30000 +0.76	51.30	51.00	51.20	1,440
13 Sep 10	50.54000 -1.71	53.33	50.54	53.33	1,084
10 Sep 10	52.25000 -1.10	52.38	52.25	52.38	1,140
09 Sep 10	53.35000 -1.75	54.22	53.35	53.86	1,208
08 Sep 10	55.10000 -1.00	55.99	55.10	55.99	1,772
07 Sep 10	56.10000 -0.04	56.85	56.10	56.36	140
03 Sep 10	56.14000 +1.28	56.14	55.84	55.84	612
02 Sep 10	54.86000 -0.14	54.86	54.86	54.86	200
01 Sep 10	55.00000 +0.50	55.00	54.04	54.04	144
31 Aug 10	54.50000 -1.07	54.50	54.50	54.50	3,400
30 Aug 10	55.57000 +0.27	55.57	55.57	55.57	200
27 Aug 10	55.30000 -0.10	55.30	54.66	54.66	3,048
23 Aug 10	55.40000 +0.40	55.40	54.62	54.83	400
20 Aug 10	55.00000 -1.04	56.25	55.00	55.69	576
19 Aug 10	56.04000 -0.56	56.67	56.04	56.67	48
18 Aug 10	56.60000 +0.30	56.84	56.60	56.84	160
17 Aug 10	56.30000 -0.60	56.80	56.30	56.41	1,640
13 Aug 10	56.90000 -0.11	56.90	56.34	56.34	200
12 Aug 10	57.01000 +0.00	57.01	56.65	56.65	1,540
11 Aug 10	57.01000 -0.09	57.43	56.33	57.43	200
10 Aug 10	57.10000 +0.56	57.10	56.27	56.57	704
09 Aug 10	56.54000 +1.64	56.54	54.06	54.06	1,416
06 Aug 10	54.90000 -0.08	54.90	54.90	54.90	340
05 Aug 10	54.98000 -0.55	55.00	54.98	55.00	48
04 Aug 10	55.53000 +0.41	55.53	55.00	55.00	224
03 Aug 10	55.12000 -0.88	55.12	54.22	54.55	900
02 Aug 10	56.00000 +0.05	56.30	55.82	55.82	2,008
30 Jul 10	55.95000 -2.15	55.95	54.79	54.79	828
29 Jul 10	58.10000 +0.20	58.10	58.10	58.10	68
28 Jul 10	57.90000 -0.66	58.70	57.90	58.66	680
27 Jul 10	58.56000 -0.40	59.00	58.45	58.45	680
26 Jul 10	58.96000 +0.70	58.96	58.96	58.96	400
23 Jul 10	58.26000 +1.30	58.26	57.51	57.51	848
22 Jul 10	56.96000 -0.48	56.96	56.50	56.50	220
21 Jul 10	57.44000 +0.72	57.44	56.72	56.72	716
20 Jul 10	56.72000 +1.07	56.72	55.10	55.50	1,260
19 Jul 10	55.65000 -1.95	55.65	55.65	55.65	488
16 Jul 10	57.60000 -3.06	58.02	57.40	58.02	2,200
14 Jul 10	60.66000 -1.09	60.66	59.98	59.98	5,600
12 Jul 10	61.75000 +1.25	61.75	61.14	61.14	200
09 Jul 10	60.50000 +1.06	60.60	58.73	58.73	2,904
08 Jul 10	59.44000 +0.45	59.44	58.85	58.85	300
07 Jul 10	58.99000 +0.95	58.99	57.13	57.13	180
05 Jul 10	58.04000 -0.48	58.04	58.04	58.04	80
02 Jul 10	58.52000 +1.62	58.52	57.93	57.93	132
01 Jul 10	56.90000 -1.41	58.16	56.90	57.59	5,368
30 Jun 10	58.31000 -0.74	58.65	58.07	58.19	740
29 Jun 10	59.05000 -2.75	61.20	59.05	61.17	2,040
28 Jun 10	61.80000 -0.70	62.00	61.66	61.66	220
25 Jun 10	62.50000 -1.24	62.50	61.80	61.80	1,700
23 Jun 10	63.74000 +0.24	63.91	63.74	63.91	456
22 Jun 10	63.50000 -1.30	63.50	63.50	63.50	200
21 Jun 10	64.80000 +2.71	65.40	61.42	61.65	4,080
17 Jun 10	62.09000 +0.79	62.63	62.09	62.63	44
15 Jun 10	61.30000 -2.35	61.30	60.15	60.15	824
11 Jun 10	63.65000 +0.65	63.66	63.65	63.66	480
10 Jun 10	63.00000 +1.70	63.00	60.97	60.97	800
09 Jun 10	61.30000 +0.47	61.30	60.99	60.99	288
08 Jun 10	60.83000 -0.77	60.83	60.05	60.05	120
07 Jun 10	61.60000 +1.52	61.60	61.60	61.60	64
04 Jun 10	60.08000 +0.87	60.90	59.53	59.53	1,012
03 Jun 10	59.21000 +1.58	59.21	57.61	57.61	3,900
02 Jun 10	57.63000 -2.08	59.00	57.63	58.30	824
01 Jun 10	59.71000 +0.72	60.03	58.78	58.78	336
28 May 10	58.99000 -2.01	60.05	58.99	60.05	640
27 May 10	61.00000 +1.42	61.00	59.36	59.36	1,600
26 May 10	59.58000 +0.10	59.58	59.58	59.58	1,800
25 May 10	59.48000 -1.72	60.48	59.48	60.48	1,312
24 May 10	61.20000 +0.94	61.20	59.01	59.01	6,800
21 May 10	60.26000 +0.26	60.49	57.68	57.68	3,996
20 May 10	60.00000 +3.35	60.31	58.79	58.79	636
19 May 10	56.65000 -3.82	56.65	56.65	56.65	4,000
18 May 10	60.47000 +0.68	60.47	60.47	60.47	400
17 May 10	59.79000 -12.07	63.10	59.79	62.52	3,420
14 May 10	71.86000 +3.16	71.86	71.86	71.86	132
13 May 10	68.70000 +2.79	69.44	67.30	67.36	16
12 May 10	65.91000 +0.51	65.91	65.91	65.91	200
11 May 10	65.40000 -2.60	68.00	65.40	68.00	120
10 May 10	68.00000 +6.03	68.00	64.20	64.20	4,488
07 May 10	61.97000 -3.95	61.97	61.97	61.97	1,364
06 May 10	65.92000 -1.88	67.50	65.92	67.26	696
05 May 10	67.80000 -0.92	68.35	66.57	67.84	3,780
04 May 10	68.72000 +0.22	68.72	67.44	67.44	1,200
03 May 10	68.50000 -1.50	68.50	68.50	68.50	160
30 Apr 10	70.00000 +0.00	70.00	70.00	70.00	72
29 Apr 10	70.00000 -1.10	70.00	70.00	70.00	200
28 Apr 10	71.10000 -1.81	71.10	70.05	70.05	500
27 Apr 10	72.91000 +1.14	72.91	72.91	72.91	80
26 Apr 10	71.77000 -0.13	71.77	71.77	71.77	116
23 Apr 10	71.90000 +8.31	72.20	71.54	71.54	628
20 Apr 10	63.59000 -3.19	63.59	63.59	63.59	400
19 Apr 10	66.78000 -3.35	66.78	66.78	66.78	176
16 Apr 10	70.13000 +0.36	70.13	69.43	69.43	396
15 Apr 10	69.77000 +2.16	69.77	68.79	68.79	244
14 Apr 10	67.61000 -3.08	67.61	67.61	67.61	320
13 Apr 10	70.69000 +3.17	70.69	70.69	70.69	120
12 Apr 10	67.52000 -0.28	67.52	67.52	67.52	200
09 Apr 10	67.80000 -0.79	68.05	67.80	68.05	400
08 Apr 10	68.59000 -0.48	68.59	67.73	67.73	120
07 Apr 10	69.07000 +0.24	69.07	68.71	68.71	600
06 Apr 10	68.83000 +0.47	69.00	68.31	68.51	536
30 Mar 10	68.36000 +1.03	68.36	66.39	66.39	24
29 Mar 10	67.33000 -0.07	67.52	66.67	67.52	120
26 Mar 10	67.40000 +0.16	67.41	67.40	67.41	400
18 Mar 10	67.24000 +1.95	67.24	67.24	67.24	120
17 Mar 10	65.29000 -1.48	65.29	65.29	65.29	72
16 Mar 10	66.77000 -3.88	67.32	66.40	67.32	216
15 Mar 10	70.65000 +2.47	70.65	70.65	70.65	32
12 Mar 10	68.18000 +2.80	68.18	68.08	68.08	440
11 Mar 10	65.38000 -1.71	65.38	65.38	65.38	48
10 Mar 10	67.09000 +0.89	67.09	65.97	65.97	1,000
09 Mar 10	66.20000 +1.38	66.20	66.20	66.20	600
08 Mar 10	64.82000 +0.32	64.82	64.82	64.82	320
05 Mar 10	64.50000 +1.03	64.50	63.72	63.72	2,028
04 Mar 10	63.47000 -0.97	63.82	63.14	63.14	104
01 Mar 10	64.44000 +1.80	64.46	62.32	62.32	128
26 Feb 10	62.64000 -0.28	62.64	62.38	62.38	100
25 Feb 10	62.92000 -0.81	62.92	62.92	62.92	180
24 Feb 10	63.73000 -0.75	63.73	63.26	63.26	40
22 Feb 10	64.48000 +0.47	64.48	63.34	63.34	1,592
18 Feb 10	64.01000 +1.01	64.01	63.49	63.49	328
17 Feb 10	63.00000 +0.83	63.00	62.06	62.06	2,356
16 Feb 10	62.17000 +0.34	62.38	61.82	61.82	400
12 Feb 10	61.83000 +1.10	62.74	61.55	62.74	140
10 Feb 10	60.73000 -0.05	60.73	60.13	60.13	160
09 Feb 10	60.78000 -3.02	60.78	60.70	60.70	1,680
08 Feb 10	63.80000 +2.92	63.80	63.80	63.80	360
05 Feb 10	60.88000 -2.30	61.10	60.88	61.10	392
04 Feb 10	63.18000 +3.28	63.18	63.18	63.18	172
03 Feb 10	59.90000 +0.13	60.27	59.83	59.83	908
02 Feb 10	59.77000 -0.52	60.37	59.77	59.78	196
01 Feb 10	60.29000 +1.27	60.33	58.79	58.79	128
29 Jan 10	59.02000 -1.63	59.02	59.02	59.02	280
28 Jan 10	60.65000 +2.18	60.65	59.57	59.57	140
27 Jan 10	58.47000 -0.03	58.75	57.41	57.41	340
26 Jan 10	58.50000 -1.50	58.50	57.96	57.96	540
25 Jan 10	60.00000 +0.95	60.00	60.00	60.00	276
22 Jan 10	59.05000 -0.95	59.61	57.75	59.61	1,736
21 Jan 10	60.00000 -1.60	62.30	60.00	61.74	720
20 Jan 10	61.60000 +0.14	61.60	61.60	61.60	240
19 Jan 10	61.46000 +1.46	61.61	59.55	59.55	380
18 Jan 10	60.00000 +0.27	60.23	59.63	59.63	1,088
15 Jan 10	59.73000 -0.27	60.33	59.73	60.33	628
14 Jan 10	60.00000 +1.56	60.00	59.60	59.60	400
13 Jan 10	58.44000 -1.24	58.44	58.44	58.44	32
12 Jan 10	59.68000 +0.35	59.68	59.52	59.52	200
11 Jan 10	59.33000 -1.35	59.88	59.33	59.65	320
08 Jan 10	60.68000 +0.65	60.68	60.37	60.37	248
07 Jan 10	60.03000 -0.67	60.03	59.43	59.43	500
06 Jan 10	60.70000 +0.35	61.04	60.70	60.70	460
04 Jan 10	60.35000 +0.30	60.35	60.35	60.35	100
30 Dec 09	60.05000 -0.76	60.05	60.05	60.05	400
29 Dec 09	60.81000 +0.81	60.81	59.91	59.91	16
28 Dec 09	60.00000 +0.00	60.00	59.66	59.66	380