FUNDMANAGER.co.uk

Volkswagen AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	69.85000 +0.65	70.90	68.90	69.35	75,437
19 Oct 26	69.20000 +0.05	69.20	68.30	68.50	43,033
16 Oct 26	69.15000 +2.15	70.00	67.40	67.40	76,759
15 Oct 26	67.00000 -0.75	68.40	66.05	67.85	114,447
14 Oct 26	67.75000 -1.35	69.30	67.55	69.20	65,033
13 Oct 26	69.10000 +0.60	69.80	68.80	69.10	49,274
12 Oct 26	68.50000 +0.05	69.65	68.40	69.10	46,541
09 Oct 26	68.45000 +1.55	69.85	66.85	66.90	85,235
08 Oct 26	66.90000 -3.15	70.05	66.85	70.05	120,035
07 Oct 26	70.05000 +1.10	72.15	68.15	68.30	93,244
06 Oct 26	68.95000 +0.30	69.55	68.30	69.00	63,120
05 Oct 26	68.65000 +0.85	69.15	67.50	68.30	84,128
02 Oct 26	67.80000 -0.45	69.30	67.80	68.50	106,906
01 Oct 26	68.25000 -2.35	70.70	68.15	70.00	138,800
30 Sep 26	70.60000 -0.65	72.75	70.60	71.30	63,048
29 Sep 26	71.25000 +0.15	72.20	70.80	71.10	82,395
28 Sep 26	71.10000 -0.65	73.00	71.10	72.20	69,054
25 Sep 26	71.75000 +0.95	72.10	70.20	70.50	73,390
24 Sep 26	70.80000 -2.35	72.85	70.40	72.85	116,980
23 Sep 26	73.15000 -2.10	75.90	73.15	75.80	82,541
22 Sep 26	75.25000 -0.05	76.65	74.20	75.05	71,946
21 Sep 26	75.30000 -0.85	76.50	74.95	75.50	90,950
18 Sep 26	76.15000 -6.90	82.10	75.45	82.10	784,325
17 Sep 26	83.05000 +3.75	83.45	79.95	80.00	480,541
16 Sep 26	79.30000 -1.85	81.45	78.55	80.95	71,018
15 Sep 26	81.15000 -0.05	82.00	80.55	81.00	30,525
14 Sep 26	81.20000 +0.00	82.75	80.50	80.75	71,858
11 Sep 26	81.20000 -0.10	82.55	80.50	81.85	37,745
10 Sep 26	81.30000 -0.30	82.75	81.30	81.60	63,308
09 Sep 26	81.60000 -1.50	83.45	81.25	82.65	64,472
08 Sep 26	83.10000 +1.90	83.85	80.40	80.45	112,220
07 Sep 26	81.20000 -0.45	81.65	79.95	80.75	77,758
04 Sep 26	81.65000 +4.55	83.80	80.50	82.90	245,514
03 Sep 26	77.10000 +2.35	77.40	73.70	74.55	44,985
02 Sep 26	74.75000 -2.45	76.85	74.45	76.35	63,923
01 Sep 26	77.20000 -1.35	79.30	76.50	78.85	39,176
31 Aug 26	78.55000 +0.30	78.85	78.10	78.30	50,918
28 Aug 26	78.25000 +2.15	78.45	76.15	76.15	88,982
27 Aug 26	76.10000 +2.55	76.30	72.70	73.10	81,787
26 Aug 26	73.55000 -1.10	74.45	73.30	74.40	52,469
25 Aug 26	74.65000 -0.35	74.80	74.10	74.70	41,122
24 Aug 26	75.00000 -1.30	76.50	74.00	76.00	53,793
21 Aug 26	76.30000 +0.65	76.90	75.70	76.25	35,113
20 Aug 26	75.65000 -0.20	76.90	75.35	76.00	36,785
19 Aug 26	75.85000 +1.45	75.90	74.10	74.10	36,265
18 Aug 26	74.40000 +0.20	75.35	74.40	74.50	41,171
17 Aug 26	74.20000 -0.85	75.60	73.95	75.00	40,621
14 Aug 26	75.05000 +1.20	75.05	73.80	74.85	41,363
13 Aug 26	73.85000 -1.20	75.00	73.40	74.75	85,756
12 Aug 26	75.05000 -1.40	76.25	74.95	76.25	43,181
11 Aug 26	76.45000 +0.10	76.80	75.60	76.15	34,429
10 Aug 26	76.35000 -0.90	77.50	75.70	77.50	47,065
07 Aug 26	77.25000 +0.90	77.80	75.65	76.40	61,576
06 Aug 26	76.35000 -0.25	77.50	76.10	77.05	33,827
05 Aug 26	76.60000 -0.75	78.00	76.60	77.50	42,083
04 Aug 26	77.35000 +0.25	77.35	76.20	77.00	35,896
03 Aug 26	77.10000 +1.25	78.05	76.50	76.50	52,389
31 Jul 26	75.85000 -0.75	76.85	75.40	76.40	31,947
30 Jul 26	76.60000 +0.15	77.45	75.95	76.35	49,664
29 Jul 26	76.45000 +1.15	77.45	75.35	75.75	92,321
28 Jul 26	75.30000 +2.90	75.70	73.50	73.65	85,236
27 Jul 26	72.40000 -0.70	74.90	72.40	74.40	77,434
24 Jul 26	73.10000 -0.75	74.15	71.20	72.00	101,395
23 Jul 26	73.85000 -1.00	75.30	73.85	74.25	62,465
22 Jul 26	74.85000 +0.30	75.50	73.65	74.25	54,198
21 Jul 26	74.55000 -0.30	75.80	74.25	74.85	29,560
20 Jul 26	74.85000 -0.25	76.00	74.25	74.25	40,605
17 Jul 26	75.10000 -0.60	75.95	75.10	75.75	45,321
16 Jul 26	75.70000 -0.60	76.75	75.40	76.75	59,535
15 Jul 26	76.30000 +2.65	76.50	72.50	72.75	84,695
14 Jul 26	73.65000 +0.65	73.75	72.20	72.50	69,556
13 Jul 26	73.00000 +0.65	73.75	71.85	72.10	96,083
10 Jul 26	72.35000 -0.95	74.35	71.95	74.00	116,677
09 Jul 26	73.30000 -0.85	74.85	73.00	74.70	64,826
08 Jul 26	74.15000 -3.35	76.60	74.00	76.45	77,173
07 Jul 26	77.50000 +0.35	78.85	77.50	78.00	79,042
06 Jul 26	77.15000 +0.75	77.70	76.70	77.00	93,570
03 Jul 26	76.40000 +1.05	77.00	75.40	75.40	89,672
02 Jul 26	75.35000 +3.00	75.35	72.85	73.25	108,708
01 Jul 26	72.35000 +0.30	72.75	71.00	72.30	114,258
30 Jun 26	72.05000 -1.50	73.15	71.65	73.00	137,323
29 Jun 26	73.55000 -2.00	76.05	73.15	76.00	227,680
26 Jun 26	75.55000 -3.05	79.40	75.30	78.50	174,432
25 Jun 26	78.60000 +1.00	79.95	77.40	77.85	72,961
24 Jun 26	77.60000 -1.95	79.35	77.60	79.35	102,375
23 Jun 26	79.55000 -2.30	80.60	79.55	80.55	78,290
22 Jun 26	81.85000 +0.00	82.15	79.65	81.90	137,144
19 Jun 26	81.85000 -3.70	83.15	81.40	81.85	237,176
18 Jun 26	85.55000 -2.10	87.55	84.50	87.55	192,270
17 Jun 26	87.65000 -2.65	89.15	86.30	89.15	188,394
16 Jun 26	90.30000 -0.75	90.90	89.30	90.90	89,180
15 Jun 26	91.05000 +1.85	92.45	90.70	92.20	69,928
12 Jun 26	89.20000 +2.65	89.95	88.35	88.75	60,230
11 Jun 26	86.55000 -1.15	87.95	85.70	87.95	88,917
10 Jun 26	87.70000 -0.90	89.40	87.45	89.25	70,440
09 Jun 26	88.60000 -0.90	89.90	88.45	89.05	66,715
08 Jun 26	89.50000 +0.05	90.15	88.30	89.00	52,825
05 Jun 26	89.45000 -0.70	90.85	89.10	90.25	48,406
04 Jun 26	90.15000 -1.10	92.10	90.15	91.25	47,499
03 Jun 26	91.25000 -1.65	91.75	90.15	91.65	34,609
02 Jun 26	92.90000 +0.35	94.00	91.85	92.95	41,083
01 Jun 26	92.55000 -1.30	95.00	92.30	93.45	47,067
29 May 26	93.85000 -0.65	95.60	93.85	95.00	35,853
28 May 26	94.50000 -0.45	95.05	93.55	94.30	55,775
27 May 26	94.95000 +2.35	95.45	92.70	92.70	61,386
26 May 26	92.60000 +0.05	93.50	92.45	92.50	30,374
25 May 26	92.55000 +1.10	93.40	92.40	92.65	29,507
22 May 26	91.45000 +0.80	91.80	90.35	90.65	34,292
21 May 26	90.65000 +0.35	91.40	89.55	91.00	56,060
20 May 26	90.30000 +0.45	90.95	88.50	89.50	73,084
19 May 26	89.85000 +0.10	90.40	89.35	89.50	77,592
18 May 26	89.75000 -0.35	90.30	87.85	88.90	67,185
15 May 26	90.10000 -0.75	91.25	89.40	90.50	49,438
14 May 26	90.85000 +1.95	91.25	89.80	89.80	52,206
13 May 26	88.90000 +0.05	90.20	88.00	89.80	37,503
12 May 26	88.85000 -1.40	90.25	88.85	89.45	34,209
11 May 26	90.25000 +0.05	91.10	89.20	89.65	32,212
08 May 26	90.20000 -0.25	90.35	89.65	90.30	65,950
07 May 26	90.45000 +0.30	91.65	90.25	91.10	72,665
06 May 26	90.15000 +3.40	92.10	87.95	88.00	89,312
05 May 26	86.75000 +0.75	87.10	85.85	86.10	61,518
04 May 26	86.00000 -1.95	87.75	85.45	87.20	89,315
30 Apr 26	87.95000 +0.05	89.30	85.10	87.00	75,663
29 Apr 26	87.90000 -0.65	89.60	87.60	88.90	56,607
28 Apr 26	88.55000 -0.65	90.15	88.50	89.50	59,670
27 Apr 26	89.20000 +0.30	90.05	88.65	89.00	43,199
24 Apr 26	88.90000 -1.80	90.20	88.55	90.00	44,663
23 Apr 26	90.70000 -0.35	91.70	89.70	91.10	59,236
22 Apr 26	91.05000 -0.80	92.15	90.75	91.85	46,743
21 Apr 26	91.85000 -0.80	93.10	91.55	92.90	34,144
20 Apr 26	92.65000 -1.95	93.10	91.95	92.85	42,069
17 Apr 26	94.60000 +2.75	94.85	91.50	92.05	54,688
16 Apr 26	91.85000 -0.70	93.00	91.15	93.00	50,594
15 Apr 26	92.55000 +0.25	93.60	92.10	93.00	42,005
14 Apr 26	92.30000 +2.10	92.85	91.15	91.45	53,477
13 Apr 26	90.20000 -1.35	90.35	89.55	90.25	40,863
10 Apr 26	91.55000 +0.10	92.45	90.85	91.45	43,706
09 Apr 26	91.45000 -1.35	92.50	90.40	92.50	43,011
08 Apr 26	92.80000 +4.85	93.65	91.35	92.50	81,735
07 Apr 26	87.95000 -1.45	90.10	87.65	89.70	66,009
02 Apr 26	89.40000 -0.95	90.25	88.30	89.50	49,869
01 Apr 26	90.35000 +1.90	91.00	89.55	91.00	70,188
31 Mar 26	88.45000 +0.10	89.50	88.00	88.80	52,703
30 Mar 26	88.35000 -0.05	88.55	87.35	88.35	59,077
27 Mar 26	88.40000 -0.70	89.20	87.80	89.20	35,016
26 Mar 26	89.10000 -0.95	89.60	88.60	89.60	42,850
25 Mar 26	90.05000 +1.20	90.90	89.70	90.80	58,040
24 Mar 26	88.85000 +0.85	89.00	87.35	89.00	67,526
23 Mar 26	88.00000 +1.00	89.50	85.05	85.85	112,388
20 Mar 26	87.00000 -0.50	89.05	86.70	88.60	141,114
19 Mar 26	87.50000 -2.60	89.15	87.40	89.15	79,690
18 Mar 26	90.10000 +0.00	91.20	89.85	90.85	54,174
17 Mar 26	90.10000 +0.60	91.25	89.50	89.85	45,635
16 Mar 26	89.50000 -1.30	91.10	89.50	90.90	76,091
13 Mar 26	90.80000 -2.55	92.65	90.50	92.45	74,915
12 Mar 26	93.35000 +0.10	93.55	91.85	92.75	63,829
11 Mar 26	93.25000 +1.65	93.35	91.30	91.45	88,656
10 Mar 26	91.60000 +2.30	92.80	90.60	92.20	131,693
09 Mar 26	89.30000 -2.00	91.35	89.10	90.65	131,372
06 Mar 26	91.30000 -2.80	94.50	90.95	94.35	123,228
05 Mar 26	94.10000 -1.50	96.45	94.10	94.80	50,881
04 Mar 26	95.60000 +1.30	96.40	94.20	94.30	67,980
03 Mar 26	94.30000 -2.80	97.70	93.40	97.15	82,050
02 Mar 26	97.10000 -4.70	98.90	96.60	98.85	91,031
27 Feb 26	101.80000 +0.00	102.60	100.90	102.00	43,473
26 Feb 26	101.80000 +1.30	102.40	100.00	100.20	38,478
25 Feb 26	100.50000 -1.60	102.50	100.20	102.50	38,220
24 Feb 26	102.10000 +1.70	102.60	100.90	101.10	39,102
23 Feb 26	100.40000 -2.60	103.50	100.20	103.50	65,663
20 Feb 26	103.00000 +0.30	104.10	101.90	102.00	59,082
19 Feb 26	102.70000 -1.80	104.30	101.30	103.70	60,322
18 Feb 26	104.50000 +0.50	105.10	103.10	103.60	39,986
17 Feb 26	104.00000 +1.10	104.00	102.50	102.70	33,965
16 Feb 26	102.90000 +0.00	103.90	102.60	103.30	24,705
13 Feb 26	102.90000 +0.10	103.40	102.00	103.00	44,908
12 Feb 26	102.80000 -1.10	104.30	101.70	103.50	42,276
11 Feb 26	103.90000 -0.60	105.20	103.30	104.30	40,480
10 Feb 26	104.50000 +2.80	104.50	101.90	101.90	49,090
09 Feb 26	101.70000 +0.40	102.10	100.80	101.20	50,847
06 Feb 26	101.30000 -1.40	101.60	99.80	101.40	55,915
05 Feb 26	102.70000 -3.50	105.10	101.60	105.00	100,415
04 Feb 26	106.20000 +4.00	106.20	102.50	103.00	62,432
03 Feb 26	102.20000 -0.90	103.90	101.80	102.80	48,389
02 Feb 26	103.10000 +0.20	103.60	101.60	102.00	52,645
30 Jan 26	102.90000 -0.60	103.90	102.50	103.60	40,177
29 Jan 26	103.50000 +0.60	104.90	103.20	104.10	46,202
28 Jan 26	102.90000 +0.50	103.40	101.50	101.90	42,302
27 Jan 26	102.40000 -1.70	104.20	102.40	104.10	48,291
26 Jan 26	104.10000 -1.40	105.30	103.90	105.30	54,423
23 Jan 26	105.50000 +0.20	106.10	104.20	104.20	43,970
22 Jan 26	105.30000 +6.35	105.30	103.10	103.80	137,389
21 Jan 26	98.95000 +1.35	99.65	97.60	97.60	45,235
20 Jan 26	97.60000 -1.20	99.25	97.15	98.75	50,857
19 Jan 26	98.80000 -2.30	99.50	96.55	98.65	67,730
16 Jan 26	101.10000 -2.00	103.20	100.60	103.00	82,007
15 Jan 26	103.10000 -1.00	103.90	102.60	103.20	46,962
14 Jan 26	104.10000 +0.80	105.10	102.50	102.90	57,464
13 Jan 26	103.30000 +0.10	104.10	102.10	103.30	83,875
12 Jan 26	103.20000 -1.70	105.80	102.90	105.20	36,919
09 Jan 26	104.90000 +2.10	106.40	103.10	103.20	58,874
08 Jan 26	102.80000 -0.60	103.20	100.90	102.70	43,452
07 Jan 26	103.40000 -0.90	105.10	103.30	104.00	38,107
06 Jan 26	104.30000 +0.00	105.10	103.80	104.20	34,754
05 Jan 26	104.30000 -3.20	107.70	104.00	107.30	60,283
02 Jan 26	107.50000 +2.40	107.60	105.00	105.00	42,159
30 Dec 25	105.10000 +0.80	105.10	103.30	104.10	19,763
29 Dec 25	104.30000 -0.10	105.40	104.00	104.10	34,635
23 Dec 25	104.40000 -0.60	105.00	104.20	104.60	37,979
22 Dec 25	105.00000 +0.00	106.00	104.70	105.00	59,876
19 Dec 25	105.00000 -0.20	105.90	104.90	105.30	97,672
18 Dec 25	105.20000 -0.50	105.40	103.90	104.90	41,393
17 Dec 25	105.70000 -1.90	107.30	104.90	106.90	84,314
16 Dec 25	107.60000 -1.30	109.80	106.70	108.90	53,095
15 Dec 25	108.90000 -0.50	110.20	108.90	109.50	34,177
12 Dec 25	109.40000 +0.90	109.90	108.20	108.60	48,467
11 Dec 25	108.50000 +0.60	110.20	107.50	107.90	115,571
10 Dec 25	107.90000 -0.20	108.90	107.30	107.30	75,004
09 Dec 25	108.10000 +0.20	108.40	107.00	108.10	91,249
08 Dec 25	107.90000 -0.40	108.80	107.70	107.80	66,321
05 Dec 25	108.30000 +1.40	108.40	106.00	106.20	76,404
04 Dec 25	106.90000 +3.10	108.20	103.90	104.00	107,238
03 Dec 25	103.80000 +1.50	104.10	101.90	102.30	59,464
02 Dec 25	102.30000 +1.30	102.70	100.60	101.00	66,381
01 Dec 25	101.00000 +1.50	101.20	99.30	99.40	77,316
28 Nov 25	99.50000 +1.10	99.65	98.00	98.40	38,407
27 Nov 25	98.40000 +0.40	98.55	97.75	97.80	29,688
26 Nov 25	98.00000 -0.60	98.45	97.25	98.40	26,604
25 Nov 25	98.60000 +1.40	98.85	96.00	96.80	39,697
24 Nov 25	97.20000 +1.05	97.80	96.35	96.60	38,098
21 Nov 25	96.15000 +1.15	96.55	93.40	93.85	53,649
20 Nov 25	95.00000 -0.55	95.65	94.00	95.65	33,295
19 Nov 25	95.55000 -0.15	96.40	95.05	95.20	43,793
18 Nov 25	95.70000 -2.40	97.30	95.10	96.85	73,125
17 Nov 25	98.10000 -1.55	99.85	97.80	99.00	31,300
14 Nov 25	99.65000 -1.75	100.90	98.40	100.40	79,384
13 Nov 25	101.40000 +0.40	101.80	100.40	101.20	65,881
12 Nov 25	101.00000 +1.35	102.00	99.85	100.00	109,487
11 Nov 25	99.65000 +2.50	99.75	96.60	97.15	89,729
10 Nov 25	97.15000 +1.40	97.45	96.45	96.50	44,141
07 Nov 25	95.75000 +0.90	96.80	95.00	95.20	66,328
06 Nov 25	94.85000 -0.25	95.80	94.60	95.15	55,696
05 Nov 25	95.10000 +2.65	95.25	91.05	91.75	68,963
04 Nov 25	92.45000 -1.00	93.00	91.75	92.90	50,529
03 Nov 25	93.45000 +2.10	94.35	91.40	91.40	51,639
31 Oct 25	91.35000 -0.15	92.50	91.15	91.50	72,720
30 Oct 25	91.50000 -1.75	95.20	91.45	93.00	92,013
29 Oct 25	93.25000 +0.55	95.00	92.55	92.80	70,892
28 Oct 25	92.70000 +0.30	93.05	91.75	91.80	35,271
27 Oct 25	92.40000 +0.95	92.90	91.55	92.00	60,237
24 Oct 25	91.45000 +1.20	91.45	90.40	90.60	49,584
23 Oct 25	90.25000 -0.10	91.20	89.55	89.95	61,139
22 Oct 25	90.35000 -2.00	91.95	90.20	91.85	82,428
21 Oct 25	92.35000 -0.50	93.00	91.55	93.00	60,400
20 Oct 25	92.85000 +0.35	92.85	91.45	92.40	34,347
17 Oct 25	92.50000 +1.35	93.15	89.95	90.55	81,894
16 Oct 25	91.15000 -0.35	92.00	90.60	91.70	33,622
15 Oct 25	91.50000 +0.20	92.55	90.85	92.10	40,484
14 Oct 25	91.30000 +0.80	92.40	90.60	90.90	38,880
13 Oct 25	90.50000 -0.35	92.30	90.40	91.85	97,515
10 Oct 25	90.85000 -1.75	93.65	90.70	93.50	69,078
09 Oct 25	92.60000 -0.05	93.85	92.55	93.00	32,326
08 Oct 25	92.65000 -1.80	93.40	91.95	92.90	66,353
07 Oct 25	94.45000 +0.15	95.95	93.20	94.30	64,542
06 Oct 25	94.30000 +0.10	95.15	93.85	94.40	47,924
03 Oct 25	94.20000 -0.70	95.55	94.05	94.90	49,092
02 Oct 25	94.90000 +0.60	95.80	94.60	95.20	52,958
01 Oct 25	94.30000 +0.55	95.25	92.75	93.70	52,089
30 Sep 25	93.75000 +0.10	93.75	92.55	93.30	61,294
29 Sep 25	93.65000 +1.05	94.00	92.70	93.00	46,567
26 Sep 25	92.60000 -1.25	94.30	92.25	94.10	67,324
25 Sep 25	93.85000 -0.95	97.00	93.75	95.10	56,328
24 Sep 25	94.80000 -0.10	96.00	92.80	94.00	68,548
23 Sep 25	94.90000 +3.05	95.50	92.45	92.80	101,443
22 Sep 25	91.85000 -6.45	95.50	90.55	95.50	277,939
19 Sep 25	98.30000 -0.05	100.00	98.00	98.15	53,802
18 Sep 25	98.35000 -1.85	100.50	98.00	100.10	69,044
17 Sep 25	100.20000 -0.70	101.90	99.45	101.00	32,965
16 Sep 25	100.90000 -1.90	103.00	100.90	102.80	30,745
15 Sep 25	102.80000 -0.40	104.30	102.40	104.00	30,098
12 Sep 25	103.20000 -1.20	104.50	102.00	104.40	47,029
11 Sep 25	104.40000 +1.40	104.40	101.30	102.70	45,372
10 Sep 25	103.00000 -1.10	104.30	102.70	104.30	28,037
09 Sep 25	104.10000 +0.10	105.80	103.20	105.00	45,365
08 Sep 25	104.00000 +2.60	104.00	101.70	101.70	34,832
05 Sep 25	101.40000 +0.70	102.60	101.30	101.60	25,203
04 Sep 25	100.70000 -0.50	101.80	100.20	101.00	23,892
03 Sep 25	101.20000 +0.70	102.20	100.90	101.10	25,414
02 Sep 25	100.50000 -1.60	102.70	100.20	102.30	39,434
01 Sep 25	102.10000 -0.10	102.80	102.00	102.20	25,033
29 Aug 25	102.20000 -1.00	103.10	101.30	103.00	27,689
28 Aug 25	103.20000 +0.50	104.60	102.90	103.00	47,349
27 Aug 25	102.70000 -1.20	105.10	102.70	104.40	33,207
26 Aug 25	103.90000 -0.10	105.10	103.00	103.00	64,176
25 Aug 25	104.00000 -1.00	104.70	103.80	104.50	33,370
22 Aug 25	105.00000 +1.60	105.10	103.10	103.30	66,044
21 Aug 25	103.40000 -0.20	103.90	102.60	103.40	49,781
20 Aug 25	103.60000 +0.30	103.70	102.00	103.10	53,379
19 Aug 25	103.30000 +2.30	103.40	101.30	101.40	59,779
18 Aug 25	101.00000 -1.00	101.80	100.10	101.30	49,542
15 Aug 25	102.00000 +1.00	102.80	101.60	101.70	65,216
14 Aug 25	101.00000 +0.20	101.30	100.30	100.40	67,797
13 Aug 25	100.80000 +0.70	100.80	99.10	100.10	69,784
12 Aug 25	100.10000 +1.00	100.50	98.80	99.05	72,958
11 Aug 25	99.10000 +1.40	99.15	97.95	98.15	50,522
08 Aug 25	97.70000 +2.00	97.85	95.75	96.50	66,465
07 Aug 25	95.70000 +2.05	96.35	93.10	93.70	75,843
06 Aug 25	93.65000 +0.95	94.40	92.80	92.90	51,799
05 Aug 25	92.70000 +1.80	93.00	91.20	91.20	52,577
04 Aug 25	90.90000 -0.45	92.15	90.75	91.95	57,101
01 Aug 25	91.35000 -2.75	93.90	91.30	93.90	68,882
31 Jul 25	94.10000 -1.85	96.00	94.10	95.35	55,862
30 Jul 25	95.95000 -1.75	98.20	95.90	97.45	55,261
29 Jul 25	97.70000 -1.20	99.15	97.40	98.80	61,229
28 Jul 25	98.90000 -3.60	105.60	98.40	104.90	172,023
25 Jul 25	102.50000 +2.90	102.60	95.05	95.85	199,752
24 Jul 25	99.60000 +2.20	99.70	97.90	99.25	116,284
23 Jul 25	97.40000 +5.60	98.90	94.15	94.90	279,032
22 Jul 25	91.80000 -0.75	92.70	91.30	92.45	56,783
21 Jul 25	92.55000 +0.25	93.00	91.45	91.95	48,571
18 Jul 25	92.30000 -0.90	93.75	92.10	93.40	53,528
17 Jul 25	93.20000 +0.70	94.50	92.95	93.35	38,828
16 Jul 25	92.50000 -3.70	95.10	92.20	94.30	110,011
15 Jul 25	96.20000 +0.70	96.85	95.85	95.90	46,427
14 Jul 25	95.50000 -2.00	96.30	95.10	95.55	51,792
11 Jul 25	97.50000 +0.15	97.75	96.15	97.70	66,057
10 Jul 25	97.35000 +1.85	97.50	95.40	95.70	86,732
09 Jul 25	95.50000 +1.70	96.10	92.90	93.95	78,725
08 Jul 25	93.80000 +0.95	94.30	92.15	93.00	44,461
07 Jul 25	92.85000 +0.45	93.15	91.80	92.15	39,294
04 Jul 25	92.40000 -1.50	94.10	92.30	93.35	52,753
03 Jul 25	93.90000 +0.45	94.95	93.40	94.65	73,497
02 Jul 25	93.45000 +1.85	93.90	91.55	92.35	77,982
01 Jul 25	91.60000 -0.10	91.60	89.70	91.50	55,824
30 Jun 25	91.70000 -1.95	93.95	91.50	93.90	57,803
27 Jun 25	93.65000 +3.60	94.05	90.50	90.95	65,799
26 Jun 25	90.05000 -1.75	92.55	90.05	92.55	65,787
25 Jun 25	91.80000 +0.10	92.65	91.45	92.50	56,230
24 Jun 25	91.70000 +2.85	92.05	90.60	90.75	59,188
23 Jun 25	88.85000 +0.05	89.15	87.90	88.45	43,784
20 Jun 25	88.80000 +0.60	89.80	88.45	88.45	66,850
19 Jun 25	88.20000 -1.00	89.30	88.15	88.65	38,388
18 Jun 25	89.20000 -0.50	89.70	88.60	89.50	45,449
17 Jun 25	89.70000 -1.10	91.30	89.70	90.45	51,325
16 Jun 25	90.80000 +0.40	91.35	90.40	90.40	35,167
13 Jun 25	90.40000 -2.00	91.00	90.05	90.60	57,651
12 Jun 25	92.40000 -0.80	92.90	91.55	92.10	40,874
11 Jun 25	93.20000 -1.00	95.00	93.05	94.90	45,588
10 Jun 25	94.20000 +1.30	94.40	92.60	93.40	47,492
09 Jun 25	92.90000 -0.30	93.35	92.50	93.00	47,564
06 Jun 25	93.20000 -1.50	94.55	93.10	94.00	46,945
05 Jun 25	94.70000 -0.35	95.60	93.50	95.20	57,846
04 Jun 25	95.05000 -0.80	96.25	94.60	95.90	39,672
03 Jun 25	95.85000 +0.95	95.90	93.65	94.90	80,792
02 Jun 25	94.90000 -2.10	96.15	94.65	96.05	66,972
30 May 25	97.00000 -0.60	98.45	96.85	97.25	32,716
29 May 25	97.60000 -0.60	99.90	97.25	99.70	51,043
28 May 25	98.20000 +1.30	99.95	96.90	96.90	84,792
27 May 25	96.90000 -0.25	98.10	96.90	97.15	43,399
26 May 25	97.15000 +1.45	98.00	96.35	97.60	48,885
23 May 25	95.70000 -2.50	99.00	94.15	97.75	97,415
22 May 25	98.20000 -1.70	99.45	97.55	99.00	71,762
21 May 25	99.90000 -0.60	100.30	99.30	100.20	85,339
20 May 25	100.50000 +0.65	101.00	99.05	99.50	64,951
19 May 25	99.85000 -3.55	100.60	98.25	98.35	126,086
16 May 25	103.40000 -2.20	106.70	103.40	105.70	169,721
15 May 25	105.60000 -0.20	106.10	105.00	105.40	104,145
14 May 25	105.80000 -1.10	107.50	104.90	107.00	65,189
13 May 25	106.90000 +3.30	107.00	104.40	104.80	76,208
12 May 25	103.60000 +1.60	106.30	103.00	103.50	93,629
09 May 25	102.00000 +0.90	103.00	101.10	102.00	56,952
08 May 25	101.10000 +3.20	101.10	98.10	99.00	49,524
07 May 25	97.90000 -0.25	99.55	97.80	98.85	39,608
06 May 25	98.15000 -0.90	99.55	96.45	99.40	56,162
05 May 25	99.05000 +0.40	99.50	97.65	99.15	32,565
02 May 25	98.65000 +0.80	100.60	97.85	99.10	78,978
30 Apr 25	97.85000 -2.75	101.00	97.55	98.05	99,558
29 Apr 25	100.60000 -0.20	101.10	99.55	100.20	58,093
28 Apr 25	100.80000 +0.50	102.40	100.70	101.00	70,137
25 Apr 25	100.30000 +1.40	100.60	99.55	99.95	54,959
24 Apr 25	98.90000 +1.75	98.90	96.45	97.00	46,793
23 Apr 25	97.15000 +2.65	97.90	95.50	95.65	79,157
22 Apr 25	94.50000 +3.10	94.55	92.10	92.80	60,943
17 Apr 25	91.40000 +0.60	91.55	89.90	90.20	39,913
16 Apr 25	90.80000 -0.95	91.50	89.30	91.00	42,217
15 Apr 25	91.75000 +2.10	93.20	91.05	92.00	59,682
14 Apr 25	89.65000 +2.00	90.00	88.40	89.80	49,428
11 Apr 25	87.65000 -0.50	89.35	86.15	89.05	77,709
10 Apr 25	88.15000 +1.80	98.00	88.05	97.60	167,291
09 Apr 25	86.35000 -1.90	88.40	85.35	86.00	122,136
08 Apr 25	88.25000 +0.15	90.20	87.25	90.00	111,080
07 Apr 25	88.10000 -2.00	94.70	83.75	85.15	192,187
04 Apr 25	90.10000 -2.20	91.75	86.50	91.40	164,955
03 Apr 25	92.30000 -3.75	95.85	92.30	93.05	108,535
02 Apr 25	96.05000 -0.55	96.45	95.00	95.90	47,825
01 Apr 25	96.60000 +0.80	97.65	95.95	97.00	74,456
31 Mar 25	95.80000 -3.45	98.35	94.80	98.35	84,421
28 Mar 25	99.25000 -2.75	102.90	98.90	101.30	88,341
27 Mar 25	102.00000 -1.30	102.50	98.80	99.95	97,825
26 Mar 25	103.30000 -1.60	106.00	103.30	106.00	32,420
25 Mar 25	104.90000 +0.90	105.80	104.10	104.80	37,836
24 Mar 25	104.00000 +0.30	105.80	103.70	105.80	42,792
21 Mar 25	103.70000 -1.60	105.50	102.70	105.00	86,019
20 Mar 25	105.30000 -4.10	110.40	104.80	109.60	72,877
19 Mar 25	109.40000 -1.70	111.60	109.10	111.20	46,037
18 Mar 25	111.10000 +0.40	112.80	111.00	111.30	48,640
17 Mar 25	110.70000 +1.00	112.90	110.20	110.90	66,555
14 Mar 25	109.70000 -0.20	112.30	107.90	109.40	57,341
13 Mar 25	109.90000 -2.40	112.10	108.90	111.70	62,485
12 Mar 25	112.30000 +1.00	112.30	109.20	111.80	74,444
11 Mar 25	111.30000 -1.50	116.70	108.90	111.80	197,143
10 Mar 25	112.80000 +1.80	113.60	110.30	112.80	87,727
07 Mar 25	111.00000 -1.10	112.40	110.20	111.60	64,258
06 Mar 25	112.10000 +4.20	112.60	109.70	110.00	86,710
05 Mar 25	107.90000 +3.50	110.60	106.70	107.20	95,574
04 Mar 25	104.40000 -4.60	107.30	103.40	107.10	69,535
03 Mar 25	109.00000 +1.90	112.70	106.60	106.60	83,649
28 Feb 25	107.10000 -0.10	108.80	106.00	106.40	76,154
27 Feb 25	107.20000 -1.70	107.80	104.40	105.30	63,318
26 Feb 25	108.90000 +1.50	109.00	107.30	108.00	60,147
25 Feb 25	107.40000 +2.60	108.40	103.60	103.90	75,387
24 Feb 25	104.80000 +2.40	104.90	102.70	104.10	67,194
21 Feb 25	102.40000 +1.10	102.60	101.30	101.30	44,597
20 Feb 25	101.30000 -0.10	102.50	100.60	100.60	41,506
19 Feb 25	101.40000 -2.90	104.30	101.30	104.20	58,534
18 Feb 25	104.30000 +0.10	104.90	103.50	104.70	29,908
17 Feb 25	104.20000 +0.60	104.50	103.40	104.00	35,472
14 Feb 25	103.60000 +0.60	104.90	102.00	102.20	66,428
13 Feb 25	103.00000 +6.10	103.80	98.45	98.50	144,235
12 Feb 25	96.90000 +0.50	97.50	96.00	96.40	37,080
11 Feb 25	96.40000 -1.25	97.80	95.20	97.55	39,071
10 Feb 25	97.65000 +1.20	98.30	96.50	96.50	51,291
07 Feb 25	96.45000 -2.25	99.65	96.00	98.05	43,348
06 Feb 25	98.70000 +2.90	99.25	95.35	95.85	45,601
05 Feb 25	95.80000 -1.40	97.45	94.35	96.95	48,627
04 Feb 25	97.20000 +0.20	98.00	95.90	97.00	46,361
03 Feb 25	97.00000 -4.40	97.30	93.95	96.35	152,478
31 Jan 25	101.40000 +0.70	101.50	100.20	100.90	33,453
30 Jan 25	100.70000 +0.20	101.40	99.95	100.40	39,418
29 Jan 25	100.50000 -0.10	103.20	100.40	101.20	36,782
28 Jan 25	100.60000 -0.90	102.20	100.10	101.80	67,358
27 Jan 25	101.50000 +1.85	102.60	99.25	99.65	85,602
24 Jan 25	99.65000 +1.35	101.30	98.80	99.15	68,431
23 Jan 25	98.30000 +1.95	98.85	97.00	97.00	57,440
22 Jan 25	96.35000 -0.30	97.60	95.65	96.60	73,069
21 Jan 25	96.65000 -0.20	96.75	95.30	96.00	79,025
20 Jan 25	96.85000 +1.40	97.70	94.00	95.80	44,516
17 Jan 25	95.45000 +0.65	96.15	95.00	95.15	51,282
16 Jan 25	94.80000 -0.80	97.20	94.65	96.40	73,771
15 Jan 25	95.60000 +1.95	95.85	93.75	94.50	68,677
14 Jan 25	93.65000 +0.85	94.85	93.40	93.90	49,746
13 Jan 25	92.80000 +0.20	94.75	92.45	92.70	41,245
10 Jan 25	92.60000 +1.05	93.90	90.30	91.40	66,628
09 Jan 25	91.55000 +0.30	92.15	90.15	91.00	75,187
08 Jan 25	91.25000 -0.25	92.15	90.40	91.30	56,694
07 Jan 25	91.50000 +0.15	92.20	90.90	91.45	51,709
06 Jan 25	91.35000 +2.75	93.50	89.45	89.50	95,619
03 Jan 25	88.60000 -0.60	89.55	88.25	88.75	62,474
02 Jan 25	89.20000 -2.95	92.10	89.15	91.90	70,884
30 Dec 24	92.15000 +0.80	92.15	90.55	90.80	56,341
27 Dec 24	91.35000 +1.90	91.60	89.00	89.00	76,303
23 Dec 24	89.45000 -1.20	92.10	87.90	91.60	84,630
20 Dec 24	90.65000 +1.45	91.25	87.95	88.35	126,516
19 Dec 24	89.20000 -1.00	91.50	89.05	89.05	71,356
18 Dec 24	90.20000 +1.10	90.55	89.25	89.40	72,278
17 Dec 24	89.10000 +0.50	89.35	88.05	88.05	80,988
16 Dec 24	88.60000 -2.15	90.75	87.65	90.00	103,155
13 Dec 24	90.75000 +1.05	92.45	89.90	89.95	101,549
12 Dec 24	89.70000 +0.70	90.05	88.90	89.05	55,786
11 Dec 24	89.00000 +0.45	89.50	88.05	88.70	60,859
10 Dec 24	88.55000 +1.40	89.00	86.65	86.95	69,628
09 Dec 24	87.15000 +1.05	87.90	86.40	87.30	74,844
06 Dec 24	86.10000 +1.00	86.85	85.00	85.00	84,964
05 Dec 24	85.10000 +0.25	85.40	84.15	84.70	65,328
04 Dec 24	84.85000 +1.80	85.85	83.00	83.10	107,683
03 Dec 24	83.05000 -0.15	83.50	82.70	83.00	49,956
02 Dec 24	83.20000 -0.20	84.25	81.50	82.60	80,261
29 Nov 24	83.40000 +0.15	83.60	81.80	82.75	91,909
28 Nov 24	83.25000 +0.85	83.75	82.30	82.30	53,747
27 Nov 24	82.40000 -0.25	83.00	82.05	82.25	87,853
26 Nov 24	82.65000 -2.35	83.35	82.30	83.30	100,042
25 Nov 24	85.00000 +1.00	85.65	83.80	85.00	115,906
22 Nov 24	84.00000 +0.40	84.45	82.50	83.65	81,117
21 Nov 24	83.60000 -0.65	84.25	83.25	84.10	52,559
20 Nov 24	84.25000 -1.35	85.80	84.15	85.45	58,660
19 Nov 24	85.60000 -0.95	87.25	84.65	86.65	56,676
18 Nov 24	86.55000 -0.20	87.50	85.60	86.75	53,036
15 Nov 24	86.75000 +0.40	87.75	85.55	85.70	65,084
14 Nov 24	86.35000 +1.45	86.65	84.70	85.00	64,679
13 Nov 24	84.90000 -2.00	86.90	83.90	86.20	79,400
12 Nov 24	86.90000 -1.20	88.25	86.50	87.65	61,940
11 Nov 24	88.10000 +0.70	88.65	86.65	87.90	68,323
08 Nov 24	87.40000 -2.35	89.30	86.70	89.30	68,072
07 Nov 24	89.75000 +2.95	90.95	87.05	87.30	75,593
06 Nov 24	86.80000 -3.75	89.35	85.35	88.65	191,524
05 Nov 24	90.55000 -0.65	92.00	90.35	91.55	58,133
04 Nov 24	91.20000 +0.15	92.65	90.80	91.00	61,128
01 Nov 24	91.05000 -0.45	92.00	91.00	91.10	72,015
31 Oct 24	91.50000 -1.90	93.30	90.75	93.00	113,698
30 Oct 24	93.40000 +1.05	94.75	91.45	92.35	117,967
29 Oct 24	92.35000 -3.70	96.30	92.35	95.60	87,345
28 Oct 24	96.05000 -1.00	98.05	94.70	98.00	63,951
25 Oct 24	97.05000 -0.35	97.65	96.25	97.05	44,290
24 Oct 24	97.40000 +1.80	100.20	95.80	95.80	71,541
23 Oct 24	95.60000 -0.15	97.90	95.60	95.75	54,238
22 Oct 24	95.75000 +0.90	95.75	94.60	94.85	46,490
21 Oct 24	94.85000 -1.05	96.60	94.85	95.50	45,404
18 Oct 24	95.90000 +1.50	97.05	94.30	94.30	40,455
17 Oct 24	94.40000 -0.70	95.85	94.35	95.00	45,229
16 Oct 24	95.10000 -0.50	95.75	94.55	95.25	60,296
15 Oct 24	95.60000 -0.85	96.50	95.30	96.30	75,483
14 Oct 24	96.45000 -0.30	97.40	96.30	97.25	55,461
11 Oct 24	96.75000 -1.15	97.90	96.50	97.90	78,892
10 Oct 24	97.90000 -0.25	98.75	97.45	97.95	42,292
09 Oct 24	98.15000 +0.85	98.60	96.80	97.30	33,115
08 Oct 24	97.30000 -1.65	98.20	96.85	97.75	38,886
07 Oct 24	98.95000 +0.15	99.15	98.20	99.15	44,616
04 Oct 24	98.80000 +2.40	99.50	96.40	96.50	67,250
03 Oct 24	96.40000 -1.40	97.20	96.00	97.05	76,445
02 Oct 24	97.80000 -1.10	99.30	97.65	98.50	62,139
01 Oct 24	98.90000 -1.40	100.70	97.95	100.20	84,772
30 Sep 24	100.30000 -4.50	104.00	99.30	104.00	144,229
27 Sep 24	104.80000 +3.00	105.20	101.80	101.80	102,855
26 Sep 24	101.80000 +2.65	101.90	100.00	100.00	66,391
25 Sep 24	99.15000 -0.85	100.60	98.65	100.00	49,907
24 Sep 24	100.00000 +1.70	100.90	99.45	99.50	59,868
23 Sep 24	98.30000 +2.20	98.30	95.45	96.15	59,280
20 Sep 24	96.10000 -3.40	97.60	95.70	97.55	118,890
19 Sep 24	99.50000 +1.10	101.20	99.30	99.30	78,716
18 Sep 24	98.40000 +0.00	98.75	98.05	98.70	52,052
17 Sep 24	98.40000 +1.15	99.30	97.10	97.45	45,146
16 Sep 24	97.25000 -1.50	98.95	97.00	98.95	42,218
13 Sep 24	98.75000 +2.70	99.40	96.40	96.40	71,093
12 Sep 24	96.05000 +1.80	97.40	95.10	96.00	110,457
11 Sep 24	94.25000 +0.80	95.30	93.65	93.75	68,266
10 Sep 24	93.45000 -3.30	96.30	92.65	96.30	145,654
09 Sep 24	96.75000 +0.20	97.95	96.40	96.55	112,129
06 Sep 24	96.55000 -4.65	101.20	96.55	101.20	159,144
05 Sep 24	101.20000 +0.60	103.20	99.85	100.00	110,235
04 Sep 24	100.60000 -1.60	102.20	100.10	101.00	141,197
03 Sep 24	102.20000 -0.50	104.80	102.00	103.20	154,475
02 Sep 24	102.70000 +1.70	104.50	100.40	101.60	163,195
30 Aug 24	101.00000 -2.30	103.80	101.00	103.30	2,824,376
29 Aug 24	103.30000 +0.20	104.20	102.00	102.00	93,384
28 Aug 24	103.10000 -1.70	104.00	102.90	103.80	106,696
27 Aug 24	104.80000 -0.60	105.90	104.20	104.90	78,491
26 Aug 24	105.40000 -0.30	105.80	104.30	105.00	47,758
23 Aug 24	105.70000 +1.80	105.70	104.20	104.20	62,136
22 Aug 24	103.90000 -1.60	105.40	103.90	105.30	73,127
21 Aug 24	105.50000 +2.30	105.50	102.50	102.50	68,318
20 Aug 24	103.20000 -0.50	104.40	102.40	103.90	67,898
19 Aug 24	103.70000 +2.30	104.10	101.70	101.70	73,465
16 Aug 24	101.40000 +0.30	101.60	100.80	100.90	64,887
15 Aug 24	101.10000 +2.55	101.30	98.60	99.25	64,218
14 Aug 24	98.55000 -0.70	100.10	98.55	99.80	66,030
13 Aug 24	99.25000 -0.95	100.30	98.75	100.20	88,685
12 Aug 24	100.20000 -1.50	102.40	99.70	101.70	67,855
09 Aug 24	101.70000 -0.30	103.20	101.30	102.40	54,975
08 Aug 24	102.00000 -1.00	102.60	101.30	102.60	43,155
07 Aug 24	103.00000 +2.40	104.50	101.20	102.10	61,828
06 Aug 24	100.60000 -0.60	102.60	100.20	102.20	89,240
05 Aug 24	101.20000 -2.60	102.00	98.95	101.00	114,878
02 Aug 24	103.80000 -1.60	106.60	103.60	105.40	85,184
01 Aug 24	105.40000 -3.70	109.50	105.10	107.00	93,969
31 Jul 24	109.10000 -0.70	110.30	108.80	110.30	80,450
30 Jul 24	109.80000 +0.00	110.40	108.70	109.30	45,880
29 Jul 24	109.80000 -0.30	111.10	109.60	110.40	48,590
26 Jul 24	110.10000 -0.10	111.40	108.00	108.20	49,863
25 Jul 24	110.20000 +0.00	110.60	106.60	109.00	90,119
24 Jul 24	110.20000 -0.60	111.80	109.50	110.00	58,915
23 Jul 24	110.80000 -1.70	112.00	109.40	111.00	68,650
22 Jul 24	112.50000 +1.60	112.90	110.90	111.20	60,934
19 Jul 24	110.90000 -3.10	113.50	110.90	113.40	64,632
18 Jul 24	114.00000 +1.50	114.70	112.60	112.70	57,609
17 Jul 24	112.50000 -0.50	113.40	111.60	112.90	58,901
16 Jul 24	113.00000 -1.90	114.60	112.50	114.50	55,940
15 Jul 24	114.90000 -0.60	116.10	114.20	115.70	61,324
12 Jul 24	115.50000 +1.60	115.50	113.80	114.50	53,192
11 Jul 24	113.90000 +0.30	114.50	112.70	113.60	58,758
10 Jul 24	113.60000 +1.20	113.60	110.50	112.40	66,002
09 Jul 24	112.40000 +0.20	113.00	111.60	112.20	61,137
08 Jul 24	112.20000 -0.10	113.60	111.50	112.00	49,673
05 Jul 24	112.30000 -0.80	114.10	112.30	113.10	64,328
04 Jul 24	113.10000 +0.20	114.50	112.60	113.60	51,130
03 Jul 24	112.90000 +1.20	113.30	111.70	112.10	40,910
02 Jul 24	111.70000 -0.40	112.40	110.30	112.10	65,058
01 Jul 24	112.10000 +0.00	114.80	112.00	114.30	67,767
28 Jun 24	112.10000 +0.10	113.40	111.90	112.40	65,841
27 Jun 24	112.00000 -0.80	113.20	111.70	113.10	43,493
26 Jun 24	112.80000 -1.70	114.60	111.70	114.10	73,873
25 Jun 24	114.50000 +0.10	116.00	113.50	114.50	37,548
24 Jun 24	114.40000 +2.10	115.60	112.80	112.80	54,318
21 Jun 24	112.30000 -1.50	113.90	112.30	113.90	99,259
20 Jun 24	113.80000 +1.20	114.30	112.80	113.00	56,548
19 Jun 24	112.60000 -1.00	113.90	112.60	113.70	34,660
18 Jun 24	113.60000 +0.00	114.90	113.00	114.50	67,396
17 Jun 24	113.60000 +1.20	114.20	112.70	113.50	67,600
14 Jun 24	112.40000 -2.40	115.60	112.00	115.00	87,211
13 Jun 24	114.80000 -5.00	118.90	114.70	118.90	94,197
12 Jun 24	119.80000 -1.30	120.80	117.20	120.80	93,088
11 Jun 24	121.10000 -1.90	123.60	120.50	123.20	46,901
10 Jun 24	123.00000 -1.70	124.70	122.30	124.60	32,140
07 Jun 24	124.70000 -1.20	125.50	123.10	125.40	62,953
06 Jun 24	125.90000 -2.40	128.30	125.80	128.30	44,499
05 Jun 24	128.30000 -0.70	130.10	128.10	129.10	34,224
04 Jun 24	129.00000 -1.80	130.50	128.70	130.00	41,750
03 Jun 24	130.80000 -0.30	133.30	130.80	132.50	40,247
31 May 24	131.10001 -0.50	132.80	130.20	131.80	89,667
30 May 24	131.60001 -7.40	134.60	131.00	131.00	57,602
29 May 24	139.00000 -4.00	142.70	138.50	142.50	66,242
28 May 24	143.00000 +1.90	144.00	141.00	141.40	53,021
27 May 24	141.10001 +1.70	141.60	139.60	139.90	19,615
24 May 24	139.39999 +1.40	139.40	136.40	137.00	23,831
23 May 24	138.00000 +0.30	140.00	138.00	138.20	30,776
22 May 24	137.70000 -1.00	138.70	136.40	137.90	52,156
21 May 24	138.70000 +0.70	138.70	137.10	137.70	41,443
20 May 24	138.00000 -2.40	139.90	137.90	139.20	40,132
17 May 24	140.39999 +0.80	140.40	138.90	139.50	43,413
16 May 24	139.60001 -1.90	141.60	139.00	141.20	44,530
15 May 24	141.50000 -1.20	144.20	140.60	143.70	36,270
14 May 24	142.70000 +4.00	143.30	139.00	139.00	46,138
13 May 24	138.70000 +3.80	139.30	135.40	135.80	58,717
10 May 24	134.89999 -0.90	136.00	134.50	135.50	36,995
09 May 24	135.80000 +1.50	135.90	134.20	134.30	20,482
08 May 24	134.30000 -1.80	134.70	133.00	134.70	46,634
07 May 24	136.10001 +1.40	136.40	134.90	135.20	35,719
06 May 24	134.70000 +1.50	135.70	133.70	134.00	26,857
03 May 24	133.20000 +1.10	134.40	132.20	132.40	25,934
02 May 24	132.10001 -0.70	134.50	131.40	133.40	45,481
30 Apr 24	132.80000 -6.90	139.00	132.50	139.00	85,126
29 Apr 24	139.70000 +0.40	140.90	139.30	139.30	41,094
26 Apr 24	139.30000 +2.20	140.40	138.00	138.00	23,570
25 Apr 24	137.10001 -2.20	139.70	136.00	139.40	27,035
24 Apr 24	139.30000 -0.90	140.70	139.00	140.70	24,760
23 Apr 24	140.20000 +0.40	140.90	138.80	140.70	20,382
22 Apr 24	139.80000 -1.50	141.50	138.30	141.50	30,111
19 Apr 24	141.30000 -0.10	141.50	138.90	140.30	25,873
18 Apr 24	141.39999 +0.30	142.30	140.10	141.70	23,352
17 Apr 24	141.10001 -0.60	141.50	138.30	139.90	30,205
16 Apr 24	141.70000 -3.90	144.30	141.40	143.60	37,118
15 Apr 24	145.60001 -0.50	147.80	145.60	146.20	26,266
12 Apr 24	146.10001 -0.50	148.70	145.50	147.60	24,480
11 Apr 24	146.60001 -0.40	148.00	145.50	147.00	22,929
10 Apr 24	147.00000 -0.60	150.70	146.40	149.80	32,803
09 Apr 24	147.60001 -1.20	149.50	147.60	149.00	27,962
08 Apr 24	148.80000 +0.10	151.10	148.60	149.10	26,841
05 Apr 24	148.70000 -2.80	150.70	147.60	148.60	51,595
04 Apr 24	151.50000 +4.20	152.50	147.00	147.20	71,358
03 Apr 24	147.30000 +3.80	147.40	143.50	144.00	40,717
02 Apr 24	143.50000 +1.90	144.50	142.40	142.70	57,904
28 Mar 24	141.60001 +0.70	142.15	140.35	140.70	49,207
27 Mar 24	140.89999 +0.55	141.10	139.15	140.50	27,342
26 Mar 24	140.35001 +0.80	140.85	138.45	139.50	37,782
25 Mar 24	139.55000 +1.95	139.65	137.50	137.60	24,330
22 Mar 24	137.60001 +0.20	138.00	135.00	136.10	43,880
21 Mar 24	137.39999 -0.25	140.00	137.20	138.75	25,099
20 Mar 24	137.64999 -0.55	138.00	136.20	137.55	26,598
19 Mar 24	138.20000 +1.95	138.35	135.20	135.80	45,678
18 Mar 24	136.25000 +4.35	136.40	132.15	132.15	95,483
15 Mar 24	131.89999 +1.10	133.70	130.70	130.70	83,158
14 Mar 24	130.80000 -1.40	133.30	130.10	132.80	74,135
13 Mar 24	132.20000 -6.15	140.20	132.20	140.00	81,908
12 Mar 24	138.35001 +3.25	138.65	133.30	135.30	42,658
11 Mar 24	135.10001 +0.80	135.10	133.10	133.75	37,146
08 Mar 24	134.30000 -0.60	135.80	133.40	134.05	32,388
07 Mar 24	134.89999 -1.55	135.40	133.20	134.90	38,560
06 Mar 24	136.45000 -2.35	139.05	135.90	138.60	47,456
05 Mar 24	138.80000 -3.70	141.50	136.65	141.40	53,480
04 Mar 24	142.50000 +2.60	143.15	139.80	139.85	55,049
01 Mar 24	139.89999 -5.35	147.90	133.50	146.30	113,427
29 Feb 24	145.25000 -0.30	146.55	144.65	145.25	141,450
28 Feb 24	145.55000 +1.75	145.55	143.45	144.00	41,335
27 Feb 24	143.80000 +3.10	143.95	140.35	140.70	34,953
26 Feb 24	140.70000 -0.65	141.60	138.85	141.00	30,697
23 Feb 24	141.35001 +2.15	141.35	139.30	139.35	35,018
22 Feb 24	139.20000 +2.45	139.90	136.90	137.30	54,831
21 Feb 24	136.75000 +2.55	137.10	133.70	134.20	39,848
20 Feb 24	134.20000 -1.90	136.30	133.75	136.05	30,553
19 Feb 24	136.10001 +0.35	137.15	135.10	135.25	26,270
16 Feb 24	135.75000 +0.70	137.30	135.60	136.00	25,492
15 Feb 24	135.05000 +2.05	136.00	133.55	133.55	28,653
14 Feb 24	133.00000 -1.50	134.55	133.00	134.55	24,532
13 Feb 24	134.50000 -1.90	137.25	134.35	136.10	27,755
12 Feb 24	136.39999 +2.85	136.55	134.25	134.30	34,770
09 Feb 24	133.55000 +0.70	134.65	132.75	133.10	32,073
08 Feb 24	132.85001 +1.50	133.35	131.85	131.95	27,721
07 Feb 24	131.35001 +0.15	133.75	131.35	131.40	34,426
06 Feb 24	131.20000 -0.40	132.20	129.80	131.80	43,047
05 Feb 24	131.60001 -0.25	133.00	131.10	131.85	29,151
02 Feb 24	131.85001 +1.15	134.05	131.60	131.95	50,255
01 Feb 24	130.70000 -0.90	133.95	130.40	131.60	58,182
31 Jan 24	131.60001 +3.45	132.05	127.60	128.15	68,084
30 Jan 24	128.14999 +0.15	129.15	126.65	128.05	48,348
29 Jan 24	128.00000 +0.35	128.05	125.40	127.55	36,522
26 Jan 24	127.65000 +2.75	128.30	123.95	124.50	52,016
25 Jan 24	124.90000 -2.70	127.25	124.40	126.75	40,977
24 Jan 24	127.60000 +1.95	129.30	126.40	128.00	57,708
23 Jan 24	125.65000 +8.05	126.75	118.40	118.40	114,929
22 Jan 24	117.60000 +1.35	118.95	116.70	116.70	26,138
19 Jan 24	116.25000 -1.00	117.85	115.45	117.65	67,501
18 Jan 24	117.25000 +0.70	117.70	115.75	116.45	47,256
17 Jan 24	116.55000 -2.90	117.75	115.75	117.35	57,113
16 Jan 24	119.45000 +0.05	119.75	118.50	118.75	29,902
15 Jan 24	119.40000 -1.05	121.05	118.75	120.45	36,982
12 Jan 24	120.45000 -2.85	123.65	120.40	122.70	51,924
11 Jan 24	123.30000 +0.70	126.30	123.05	123.80	66,606
10 Jan 24	122.60000 +0.20	123.85	122.40	122.40	74,262
09 Jan 24	122.40000 +0.60	122.65	120.85	121.55	52,107
08 Jan 24	121.80000 +2.20	121.80	118.65	119.20	79,780
05 Jan 24	119.60000 +2.45	119.80	116.50	117.00	49,834
04 Jan 24	117.15000 +1.80	117.45	115.40	116.00	37,342
03 Jan 24	115.35000 -3.50	119.10	115.05	118.45	71,403
02 Jan 24	118.85000 +0.40	120.50	117.35	119.00	53,573
29 Dec 23	118.45000 +1.80	118.45	116.40	116.65	29,619
28 Dec 23	116.65000 -2.85	119.70	116.65	119.70	56,117
27 Dec 23	119.50000 -0.10	119.95	118.70	119.60	54,551
22 Dec 23	119.60000 -0.15	121.00	119.60	119.80	30,558
21 Dec 23	119.75000 -2.55	120.60	119.40	120.55	40,447
20 Dec 23	122.30000 -0.85	124.40	122.30	123.50	33,346
19 Dec 23	123.15000 +0.30	123.90	122.15	122.30	67,383
18 Dec 23	122.85000 -1.75	124.15	121.35	123.95	71,037
15 Dec 23	124.60000 -0.30	128.10	124.10	125.00	91,227
14 Dec 23	124.90000 +1.45	127.20	124.15	124.95	65,586
13 Dec 23	123.45000 -0.30	124.80	123.45	124.05	38,142
12 Dec 23	123.75000 -0.40	126.00	123.75	124.45	47,290
11 Dec 23	124.15000 -0.45	125.40	123.50	124.50	41,217
08 Dec 23	124.60000 +0.70	125.35	122.85	123.75	34,846
07 Dec 23	123.90000 -0.45	124.50	122.60	123.15	64,590
06 Dec 23	124.35000 +4.35	125.70	120.95	120.95	74,071
05 Dec 23	120.00000 +0.75	120.00	117.65	118.20	51,178
04 Dec 23	119.25000 +0.75	119.70	118.15	118.15	27,726
01 Dec 23	118.50000 -0.50	119.55	117.60	119.35	30,237
30 Nov 23	119.00000 -0.45	120.20	118.20	119.95	80,064
29 Nov 23	119.45000 +1.50	120.10	116.70	117.05	39,943
28 Nov 23	117.95000 -0.25	118.00	116.75	117.15	33,620
27 Nov 23	118.20000 -1.25	119.40	118.05	119.00	24,413
24 Nov 23	119.45000 +1.15	119.60	117.00	117.85	18,569
23 Nov 23	118.30000 +0.60	119.20	117.15	117.15	24,069
22 Nov 23	117.70000 +0.30	118.65	117.15	117.30	18,603
21 Nov 23	117.40000 -3.35	120.25	117.40	119.90	39,458
20 Nov 23	120.75000 -0.10	122.40	119.45	121.10	29,649
17 Nov 23	120.85000 +0.25	122.15	120.35	120.60	27,287
16 Nov 23	120.60000 -2.85	124.00	120.45	122.45	22,238
15 Nov 23	123.45000 +3.30	123.70	119.90	120.20	68,978
14 Nov 23	120.15000 +3.55	120.50	116.75	117.00	40,687
13 Nov 23	116.60000 +2.00	116.60	114.65	114.65	35,884
10 Nov 23	114.60000 -1.30	115.00	113.60	114.30	19,184
09 Nov 23	115.90000 -0.20	117.05	115.35	116.95	22,258
08 Nov 23	116.10000 +0.85	116.85	114.55	114.80	59,322
07 Nov 23	115.25000 -2.00	117.20	115.20	116.30	28,534
06 Nov 23	117.25000 -0.05	118.60	116.50	117.70	35,047
03 Nov 23	117.30000 +2.90	118.75	115.90	115.95	45,347
02 Nov 23	114.40000 +4.05	114.85	111.15	111.75	53,387
01 Nov 23	110.35000 +1.55	110.95	108.80	109.80	39,395
31 Oct 23	108.80000 +1.70	109.85	107.00	107.55	51,966
30 Oct 23	107.10000 +0.70	107.65	106.10	106.90	81,019
27 Oct 23	106.40000 -1.00	109.90	105.95	107.10	65,316
26 Oct 23	107.40000 -2.70	109.95	106.45	108.00	72,445
25 Oct 23	110.10000 -2.55	112.85	109.40	112.65	76,271
24 Oct 23	112.65000 -1.35	114.35	112.60	114.15	45,369
23 Oct 23	114.00000 -1.60	115.95	112.10	115.50	51,857
20 Oct 23	115.60000 -2.50	117.65	115.60	117.35	51,520
19 Oct 23	118.10000 -3.50	120.60	118.10	120.15	57,205
18 Oct 23	121.60000 -0.80	123.55	121.35	122.30	35,709
17 Oct 23	122.40000 +0.10	122.95	120.90	122.05	50,218
16 Oct 23	122.30000 +0.80	122.90	120.40	121.70	40,145
13 Oct 23	121.50000 -2.25	125.15	121.20	123.25	47,749
12 Oct 23	123.75000 -1.25	126.55	123.45	126.00	39,874
11 Oct 23	125.00000 +1.55	126.45	122.40	123.05	49,388
10 Oct 23	123.45000 +3.15	124.60	120.70	120.70	54,681
09 Oct 23	120.30000 -0.95	121.25	119.70	121.25	36,499
06 Oct 23	121.25000 +1.70	121.45	119.60	120.25	36,675
05 Oct 23	119.55000 -1.80	121.70	119.25	121.30	31,981
04 Oct 23	121.35000 +0.15	121.85	118.75	120.50	34,611
03 Oct 23	121.20000 -2.60	123.60	121.10	122.90	45,820
02 Oct 23	123.80000 -0.90	126.15	123.45	125.60	23,331
29 Sep 23	124.70000 +0.75	126.15	124.40	124.90	39,813
28 Sep 23	123.95000 -0.45	124.20	122.05	123.35	76,866
27 Sep 23	124.40000 -2.75	126.80	123.45	126.50	44,898
26 Sep 23	127.15000 -2.85	129.70	126.80	129.40	38,985
25 Sep 23	130.00000 -2.25	131.55	129.35	131.55	48,738
22 Sep 23	132.25000 +2.45	132.75	129.50	129.75	55,912
21 Sep 23	129.80000 +0.15	130.35	128.40	128.75	53,501
20 Sep 23	129.64999 +3.55	129.85	125.35	125.35	64,564
19 Sep 23	126.10000 +3.30	127.40	123.70	123.85	54,336
18 Sep 23	122.80000 -1.70	124.80	122.35	124.25	36,012
15 Sep 23	124.50000 -0.10	126.00	124.10	125.50	110,015
14 Sep 23	124.60000 +0.00	124.95	122.40	124.60	57,157
13 Sep 23	124.60000 -0.60	128.25	124.50	124.55	61,014
12 Sep 23	125.20000 +3.30	127.20	121.95	122.30	84,921
11 Sep 23	121.90000 +0.65	123.15	121.35	122.00	58,121
08 Sep 23	121.25000 +1.00	122.50	119.05	121.30	43,561
07 Sep 23	120.25000 -3.20	124.00	120.20	123.45	59,252
06 Sep 23	123.45000 -2.30	126.85	123.30	125.50	63,115
05 Sep 23	125.75000 -0.30	126.10	123.20	125.10	42,600
04 Sep 23	126.05000 +0.75	127.20	125.45	125.80	38,248
01 Sep 23	125.30000 -6.60	130.60	125.20	130.00	116,639
31 Aug 23	131.89999 +0.10	132.20	130.45	131.55	60,760
30 Aug 23	131.80000 -0.15	133.80	131.25	132.45	50,946
29 Aug 23	131.95000 +0.15	132.55	131.15	132.35	36,629
28 Aug 23	131.80000 -0.85	133.55	131.10	133.50	39,551
25 Aug 23	132.64999 -1.20	133.80	132.35	133.50	28,385
24 Aug 23	133.85001 -2.00	136.90	133.75	136.20	46,169
23 Aug 23	135.85001 +0.15	136.50	135.15	135.80	32,974
22 Aug 23	135.70000 +2.05	136.40	134.20	134.20	31,777
21 Aug 23	133.64999 -0.25	135.55	133.40	133.90	43,669
18 Aug 23	133.89999 -0.45	134.50	132.50	133.05	36,122
17 Aug 23	134.35001 -0.65	135.60	133.90	134.80	39,660
16 Aug 23	135.00000 -0.70	136.30	135.00	135.15	35,341
15 Aug 23	135.70000 -0.80	137.30	135.45	136.95	24,502
14 Aug 23	136.50000 -0.60	138.35	136.00	137.00	30,555
11 Aug 23	137.10001 -1.15	139.15	137.10	138.60	29,573
10 Aug 23	138.25000 +0.20	139.85	138.20	138.65	28,905
09 Aug 23	138.05000 +0.05	140.90	138.05	140.55	36,526
08 Aug 23	138.00000 -2.70	140.35	136.20	139.85	56,714
07 Aug 23	140.70000 -0.50	142.70	140.35	141.20	55,843
04 Aug 23	141.20000 -0.75	142.95	141.20	142.60	35,913
03 Aug 23	141.95000 -1.70	143.40	141.05	143.30	26,553
02 Aug 23	143.64999 -1.75	144.45	142.20	143.80	40,170
01 Aug 23	145.39999 -0.05	146.50	144.25	145.65	24,000
31 Jul 23	145.45000 -0.75	146.75	145.35	146.00	35,547
28 Jul 23	146.20000 -0.90	148.45	145.05	146.00	51,918
27 Jul 23	147.10001 -2.45	151.65	144.70	150.65	76,387
26 Jul 23	149.55000 -2.10	151.60	147.50	150.15	43,123
25 Jul 23	151.64999 +0.90	152.55	150.65	151.05	30,860
24 Jul 23	150.75000 +0.95	151.15	149.00	149.30	22,859
21 Jul 23	149.80000 -0.55	151.10	149.35	149.60	28,322
20 Jul 23	150.35001 -1.00	151.80	150.00	150.50	31,777
19 Jul 23	151.35001 -0.20	152.75	149.80	152.00	23,682
18 Jul 23	151.55000 +1.45	151.75	148.65	149.75	23,891
17 Jul 23	150.10001 -1.75	151.30	149.40	151.00	27,329
14 Jul 23	151.85001 -2.45	154.00	151.00	153.75	27,979
13 Jul 23	154.30000 -0.40	155.70	153.55	154.10	23,604
12 Jul 23	154.70000 +0.55	155.00	153.30	153.70	29,594
11 Jul 23	154.14999 +1.60	154.45	151.05	153.30	30,722
10 Jul 23	152.55000 -0.40	154.10	151.50	153.05	22,304
07 Jul 23	152.95000 +1.20	153.25	150.50	152.20	18,302
06 Jul 23	151.75000 -4.45	154.90	151.05	154.80	26,972
05 Jul 23	156.20000 +2.55	156.20	152.50	152.50	47,219
04 Jul 23	153.64999 -0.80	155.00	152.50	154.10	14,301
03 Jul 23	154.45000 +1.55	156.40	153.90	154.20	28,799
30 Jun 23	152.89999 +1.15	154.50	152.35	152.95	40,317
29 Jun 23	151.75000 +0.35	153.20	151.40	151.60	26,361
28 Jun 23	151.39999 +2.40	152.00	149.00	149.85	37,536
27 Jun 23	149.00000 -1.80	151.50	147.65	151.50	29,787
26 Jun 23	150.80000 +0.05	151.60	149.30	151.10	24,623
23 Jun 23	150.75000 -0.85	152.90	150.00	151.60	26,440
22 Jun 23	151.60001 -2.65	152.80	150.20	151.35	37,009
21 Jun 23	154.25000 -0.80	157.30	153.75	155.55	34,052
20 Jun 23	155.05000 -3.55	158.55	154.80	158.55	22,420
19 Jun 23	158.60001 -1.25	159.00	157.40	159.00	18,598
16 Jun 23	159.85001 -0.10	161.00	158.65	160.20	65,097
15 Jun 23	159.95000 -0.75	160.80	158.15	160.65	24,063
14 Jun 23	160.70000 +1.85	162.65	159.60	160.00	47,087
13 Jun 23	158.85001 +1.20	159.55	157.45	158.00	32,932
12 Jun 23	157.64999 +1.75	158.70	156.05	156.95	44,785
09 Jun 23	155.89999 +0.70	156.10	153.20	155.00	23,493
08 Jun 23	155.20000 +3.15	155.35	152.30	152.60	48,170
07 Jun 23	152.05000 +0.75	152.45	149.65	151.10	26,815
06 Jun 23	151.30000 +0.90	151.35	148.45	148.95	21,248
05 Jun 23	150.39999 +0.25	151.00	148.20	149.65	23,457
02 Jun 23	150.14999 +6.95	150.15	143.35	143.80	45,765
01 Jun 23	143.20000 +2.80	143.55	141.00	141.60	37,630
31 May 23	140.39999 -5.95	146.15	138.70	145.05	111,608
30 May 23	146.35001 -0.90	148.35	146.10	147.70	25,086
29 May 23	147.25000 +0.10	149.25	146.90	147.85	13,008
26 May 23	147.14999 +1.20	147.50	145.85	146.35	21,902
25 May 23	145.95000 -1.90	148.45	145.90	148.35	20,073
24 May 23	147.85001 -3.45	152.00	147.15	151.40	28,431
23 May 23	151.30000 -0.35	151.75	148.80	150.95	27,102
22 May 23	151.64999 +2.55	151.65	148.80	149.30	33,268
19 May 23	149.10001 -0.65	151.20	149.05	149.90	31,316
18 May 23	149.75000 +4.55	149.90	146.60	146.60	42,363
17 May 23	145.20000 +0.25	146.55	143.45	144.05	49,303
16 May 23	144.95000 -1.75	146.20	143.70	146.00	46,550
15 May 23	146.70000 -1.05	149.35	146.00	148.85	42,215
12 May 23	147.75000 -2.00	150.45	147.20	150.45	43,037
11 May 23	149.75000 -4.45	151.40	146.55	148.00	62,181
10 May 23	154.20000 +0.75	156.25	153.55	154.00	26,125
09 May 23	153.45000 -2.15	156.25	153.05	155.50	51,220
08 May 23	155.60001 +2.60	155.80	152.45	153.00	32,701
05 May 23	153.00000 +1.75	154.20	150.50	151.40	33,160
04 May 23	151.25000 +0.15	152.00	149.30	151.85	33,778
03 May 23	151.10001 +0.25	152.05	148.60	150.00	35,202
02 May 23	150.85001 -1.10	154.35	150.55	151.90	41,727
28 Apr 23	151.95000 +3.40	151.95	147.25	149.50	40,504
27 Apr 23	148.55000 +0.40	150.50	148.00	148.25	27,485
26 Apr 23	148.14999 -0.35	149.40	147.65	148.70	33,108
25 Apr 23	148.50000 -2.80	150.70	148.25	150.50	27,125
24 Apr 23	151.30000 +0.65	152.25	150.40	150.90	29,606
21 Apr 23	150.64999 +0.35	152.10	148.85	151.80	36,520
20 Apr 23	150.30000 -3.75	153.90	150.20	153.90	53,999
19 Apr 23	154.05000 -0.20	154.90	151.85	154.00	33,533
18 Apr 23	154.25000 -1.70	156.65	154.20	156.10	30,314
17 Apr 23	155.95000 -1.00	159.15	155.75	157.45	30,205
14 Apr 23	156.95000 +2.70	157.75	155.15	155.15	33,956
13 Apr 23	154.25000 +0.20	155.55	153.10	154.05	24,726
12 Apr 23	154.05000 -2.25	156.95	154.05	154.80	28,479
11 Apr 23	156.30000 +3.55	157.35	154.70	155.85	28,678
06 Apr 23	152.75000 -1.70	154.45	151.95	153.45	27,203
05 Apr 23	154.45000 -1.55	157.55	154.20	155.50	29,915
04 Apr 23	156.00000 -2.95	160.30	156.00	159.40	32,876
03 Apr 23	158.95000 +0.95	159.35	156.95	159.35	41,309
31 Mar 23	158.00000 -0.25	159.50	156.80	158.95	34,079
30 Mar 23	158.25000 +4.75	158.60	153.80	154.60	47,452
29 Mar 23	153.50000 +1.55	153.85	151.40	152.85	32,085
28 Mar 23	151.95000 +0.45	154.50	151.20	154.50	27,234
27 Mar 23	151.50000 +2.00	152.90	150.15	151.00	34,016
24 Mar 23	149.50000 -5.30	152.70	147.80	152.00	71,896
23 Mar 23	154.80000 -1.95	158.35	154.50	155.90	49,724
22 Mar 23	156.75000 +0.05	159.60	155.65	157.30	30,063
21 Mar 23	156.70000 +3.55	157.95	154.10	154.90	39,933
20 Mar 23	153.14999 +0.30	154.40	149.65	152.65	53,259
17 Mar 23	152.85001 -6.30	159.80	152.70	159.35	114,561
16 Mar 23	159.14999 -2.85	165.55	157.00	165.55	70,707
15 Mar 23	162.00000 -6.35	170.75	160.30	167.95	72,200
14 Mar 23	168.35001 -2.40	170.40	166.10	169.90	61,415
13 Mar 23	170.75000 -4.00	174.70	167.50	174.70	50,341
10 Mar 23	174.75000 -3.70	175.15	172.25	174.20	47,549
09 Mar 23	178.45000 -0.85	180.35	176.75	179.55	39,303
08 Mar 23	179.30000 -0.05	181.40	178.60	179.00	30,245
07 Mar 23	179.35001 -0.45	182.90	178.65	179.55	42,466
06 Mar 23	179.80000 -1.85	184.50	176.30	180.90	45,524
03 Mar 23	181.64999 +16.05	182.70	163.60	164.50	135,169
02 Mar 23	165.60001 -1.25	166.45	164.55	165.50	23,465
01 Mar 23	166.85001 -1.95	169.95	166.15	169.00	26,654
28 Feb 23	168.80000 +3.80	170.80	161.20	164.00	67,957
27 Feb 23	165.00000 +2.35	166.35	163.40	163.40	22,318
24 Feb 23	162.64999 -5.70	169.45	162.65	169.40	28,241
23 Feb 23	168.35001 +2.15	169.30	166.50	166.70	33,346
22 Feb 23	166.20000 +0.75	167.30	162.75	164.65	28,029
21 Feb 23	165.45000 -2.35	167.60	164.50	167.10	26,485
20 Feb 23	167.80000 +1.00	169.25	167.35	169.10	18,854
17 Feb 23	166.80000 -1.60	168.20	166.50	167.35	18,965
16 Feb 23	168.39999 +1.50	170.20	167.40	168.00	26,057
15 Feb 23	166.89999 -1.05	169.50	166.50	168.35	32,062
14 Feb 23	167.95000 +4.35	168.30	163.75	164.00	43,342
13 Feb 23	163.60001 -0.30	165.40	163.55	164.55	16,032
10 Feb 23	163.89999 -1.75	166.35	163.40	165.25	24,776
09 Feb 23	165.64999 +1.50	167.35	164.70	164.90	29,548
08 Feb 23	164.14999 -2.15	165.75	161.35	164.50	32,365
07 Feb 23	166.30000 +1.40	167.40	164.70	165.60	22,144
06 Feb 23	164.89999 -3.25	168.60	164.05	168.00	24,936
03 Feb 23	168.14999 -0.50	169.10	166.30	168.00	25,525
02 Feb 23	168.64999 +6.35	169.25	163.45	163.60	35,908
01 Feb 23	162.30000 +1.75	162.95	160.10	160.95	32,551
31 Jan 23	160.55000 +1.10	160.80	158.25	158.35	21,954
30 Jan 23	159.45000 -0.55	161.80	158.45	160.55	29,002
27 Jan 23	160.00000 -0.15	163.10	159.30	160.90	51,098
26 Jan 23	160.14999 +1.95	161.15	158.10	158.20	18,239
25 Jan 23	158.20000 -0.80	160.80	157.75	158.85	18,842
24 Jan 23	159.00000 -1.55	161.45	158.05	161.45	24,405
23 Jan 23	160.55000 +2.15	161.25	159.15	160.80	24,192
20 Jan 23	158.39999 +1.25	159.10	156.10	158.10	27,456
19 Jan 23	157.14999 -4.40	160.60	157.15	159.10	29,272
18 Jan 23	161.55000 -1.30	164.25	161.10	163.05	25,260
17 Jan 23	162.85001 +0.90	164.20	160.10	162.60	31,218
16 Jan 23	161.95000 +1.15	162.20	160.10	161.25	27,358
13 Jan 23	160.80000 -4.30	165.10	158.65	165.10	30,267
12 Jan 23	165.10001 +2.70	165.70	162.90	163.30	36,170
11 Jan 23	162.39999 +3.15	163.00	159.40	159.40	37,454
10 Jan 23	159.25000 -1.75	161.70	159.05	160.80	30,463
09 Jan 23	161.00000 +0.90	162.00	159.30	162.00	30,547
06 Jan 23	160.10001 +0.45	160.85	155.65	160.00	34,396
05 Jan 23	159.64999 +0.85	161.15	158.25	159.05	33,218
04 Jan 23	158.80000 +3.45	159.55	155.55	155.55	29,233
03 Jan 23	155.35001 +1.25	156.90	153.25	153.25	36,757
02 Jan 23	154.10001 +6.45	154.30	148.80	148.80	29,478
30 Dec 22	147.64999 -1.00	148.70	146.60	148.30	29,970
29 Dec 22	148.64999 +3.65	148.65	144.35	144.55	37,724
28 Dec 22	145.00000 -2.45	147.15	145.00	147.00	41,346
27 Dec 22	147.45000 -1.15	150.65	147.25	149.65	41,835
23 Dec 22	148.60001 +2.75	150.40	145.20	146.25	38,476
22 Dec 22	145.85001 -5.55	152.40	145.50	151.55	50,693
21 Dec 22	151.39999 -1.25	154.00	150.70	152.80	53,391
20 Dec 22	152.64999 -3.65	156.35	152.45	156.00	58,128
19 Dec 22	156.30000 -13.80	160.10	152.15	153.00	115,941
16 Dec 22	170.10001 -1.00	172.95	168.55	170.05	133,500
15 Dec 22	171.10001 -3.90	175.85	170.05	173.00	52,281
14 Dec 22	175.00000 +1.30	175.85	172.10	173.40	45,505
13 Dec 22	173.70000 +0.55	176.60	172.35	173.50	67,756
12 Dec 22	173.14999 -4.55	176.80	173.15	176.65	38,070
09 Dec 22	177.70000 +0.05	179.10	175.60	177.45	37,882
08 Dec 22	177.64999 -2.30	179.15	175.35	177.60	42,955
07 Dec 22	179.95000 -4.10	184.70	179.95	183.70	29,557
06 Dec 22	184.05000 -1.80	186.85	182.90	186.00	38,410
05 Dec 22	185.85001 +1.90	186.90	182.60	184.50	31,568
02 Dec 22	183.95000 -1.85	186.00	182.20	184.80	26,151
01 Dec 22	185.80000 +2.75	187.00	183.30	186.55	44,657
30 Nov 22	183.05000 +1.35	185.95	181.75	181.75	147,365
29 Nov 22	181.70000 +0.95	182.50	177.50	180.25	44,584
28 Nov 22	180.75000 -2.30	182.30	178.40	182.05	39,390
25 Nov 22	183.05000 -0.35	183.85	181.30	183.85	18,891
24 Nov 22	183.39999 +3.25	184.95	180.15	180.15	21,457
23 Nov 22	180.14999 -3.10	184.30	178.40	183.40	32,271
22 Nov 22	183.25000 +0.10	186.70	179.90	182.00	47,233
21 Nov 22	183.14999 -5.45	186.75	182.85	185.60	30,304
18 Nov 22	188.60001 +4.70	189.45	184.70	185.25	32,002
17 Nov 22	183.89999 -0.20	186.50	181.40	185.25	35,871
16 Nov 22	184.10001 -6.85	189.60	181.60	189.10	61,349
15 Nov 22	190.95000 -0.40	193.90	189.70	192.10	60,630
14 Nov 22	191.35001 +0.85	192.50	189.20	190.00	40,342
11 Nov 22	190.50000 +6.20	191.40	184.75	185.00	40,191
10 Nov 22	184.30000 +4.55	184.90	176.85	178.00	46,332
09 Nov 22	179.75000 -0.40	181.20	177.70	178.95	28,914
08 Nov 22	180.14999 -1.00	182.40	179.75	181.60	27,414
07 Nov 22	181.14999 +7.15	182.00	172.00	172.45	41,232
04 Nov 22	174.00000 +5.35	176.70	168.20	169.00	44,691
03 Nov 22	168.64999 -2.70	170.40	165.65	170.40	27,811
02 Nov 22	171.35001 -2.80	175.60	169.65	175.00	46,918
01 Nov 22	174.14999 +1.15	177.45	172.00	175.00	33,484
31 Oct 22	173.00000 +3.95	174.20	166.20	169.90	84,731
28 Oct 22	169.05000 -2.95	170.15	163.15	167.80	65,651
27 Oct 22	172.00000 +1.50	172.10	167.90	170.10	26,715
26 Oct 22	170.50000 +0.70	171.50	167.75	170.20	44,534
25 Oct 22	169.80000 +0.45	171.95	166.40	169.55	24,509
24 Oct 22	169.35001 -0.45	172.55	168.50	171.00	24,281
21 Oct 22	169.80000 -1.00	170.15	166.50	168.75	27,977
20 Oct 22	170.80000 +2.00	172.00	167.00	168.15	37,617
19 Oct 22	168.80000 -2.00	173.20	168.80	171.60	36,725
18 Oct 22	170.80000 +2.15	174.45	169.25	172.35	59,255
17 Oct 22	168.64999 +5.80	171.30	163.50	164.45	48,429
14 Oct 22	162.85001 -0.95	167.20	161.80	166.20	37,304
13 Oct 22	163.80000 +3.35	164.50	158.80	158.90	39,836
12 Oct 22	160.45000 -4.05	164.50	158.30	164.10	64,534
11 Oct 22	164.50000 +0.10	164.70	159.80	162.85	52,544
10 Oct 22	164.39999 -5.60	169.55	163.65	166.45	53,928
07 Oct 22	170.00000 -5.00	176.25	170.00	175.50	49,474
06 Oct 22	175.00000 +3.95	175.95	170.80	172.95	44,732
05 Oct 22	171.05000 -2.35	173.50	167.45	172.90	75,309
04 Oct 22	173.39999 +4.60	173.40	168.60	170.00	75,129
03 Oct 22	168.80000 +0.15	168.85	160.50	165.55	103,631
30 Sep 22	168.64999 -6.05	175.45	165.10	174.30	100,608
29 Sep 22	174.70000 -17.60	194.55	171.45	193.95	173,190
28 Sep 22	192.30000 +3.35	194.00	185.60	187.00	104,258
27 Sep 22	188.95000 -1.05	195.20	188.35	195.20	71,785
26 Sep 22	190.00000 -0.20	193.50	186.55	189.00	58,810
23 Sep 22	190.20000 -6.40	199.20	189.60	197.20	41,272
22 Sep 22	196.60001 -6.50	202.30	196.60	199.25	63,320
21 Sep 22	203.10001 -2.30	204.70	199.70	204.70	37,933
20 Sep 22	205.39999 +2.50	209.00	202.30	207.20	73,543
19 Sep 22	202.89999 +6.55	204.30	193.30	196.30	95,094
16 Sep 22	196.35001 -0.95	196.85	191.00	194.60	166,167
15 Sep 22	197.30000 -0.90	198.90	193.20	195.40	38,248
14 Sep 22	198.20000 +4.00	199.10	192.10	195.45	60,127
13 Sep 22	194.20000 -3.10	199.10	193.05	196.85	74,189
12 Sep 22	197.30000 +12.40	197.55	186.40	186.60	82,963
09 Sep 22	184.89999 -3.15	193.00	182.90	189.10	70,583
08 Sep 22	188.05000 -3.65	193.50	184.55	193.50	58,172
07 Sep 22	191.70000 -1.65	195.60	189.45	193.00	37,731
06 Sep 22	193.35001 +10.75	195.55	183.00	183.00	64,082
05 Sep 22	182.60001 -8.10	188.00	182.00	185.70	42,396
02 Sep 22	190.70000 +10.30	191.60	183.85	184.75	45,182
01 Sep 22	180.39999 -3.80	184.50	180.05	181.60	47,024
31 Aug 22	184.20000 -7.00	193.90	184.20	193.35	79,632
30 Aug 22	191.20000 +5.95	195.15	186.60	186.60	42,698
29 Aug 22	185.25000 +0.45	187.10	182.35	183.95	35,582
26 Aug 22	184.80000 -0.75	191.85	183.95	186.50	39,781
25 Aug 22	185.55000 +1.60	186.55	182.50	185.95	31,150
24 Aug 22	183.95000 -2.10	185.65	180.05	185.60	31,125
23 Aug 22	186.05000 +5.05	187.80	180.20	181.00	36,760
22 Aug 22	181.00000 -12.35	191.25	180.50	191.00	51,751
19 Aug 22	193.35001 -4.20	197.45	193.30	196.35	23,182
18 Aug 22	197.55000 +2.00	199.00	195.20	195.20	17,865
17 Aug 22	195.55000 -4.75	201.00	195.10	200.70	30,960
16 Aug 22	200.30000 +2.20	200.50	197.25	197.55	34,402
15 Aug 22	198.10001 +0.60	198.85	195.85	197.95	14,341
12 Aug 22	197.50000 -0.50	200.60	196.60	198.10	24,577
11 Aug 22	198.00000 +1.45	199.40	195.50	197.60	33,434
10 Aug 22	196.55000 +6.30	196.65	187.50	190.00	42,209
09 Aug 22	190.25000 -2.50	195.05	190.05	194.00	37,181
08 Aug 22	192.75000 -0.65	196.75	192.15	195.00	30,941
05 Aug 22	193.39999 -1.70	197.10	192.40	195.30	34,174
04 Aug 22	195.10001 -2.35	201.70	194.75	198.90	35,577
03 Aug 22	197.45000 +3.20	197.65	192.30	193.90	36,367
02 Aug 22	194.25000 -1.60	196.80	192.20	193.30	44,393
01 Aug 22	195.85001 +3.65	196.70	192.50	192.80	35,795
29 Jul 22	192.20000 +4.70	193.20	186.35	189.50	49,325
28 Jul 22	187.50000 +7.05	187.50	182.60	183.00	48,529
27 Jul 22	180.45000 -2.40	184.65	177.80	183.00	43,600
26 Jul 22	182.85001 -0.15	183.95	180.00	182.90	35,286
25 Jul 22	183.00000 -7.50	189.45	182.15	188.95	51,434
22 Jul 22	190.50000 +0.70	191.75	188.40	189.20	30,674
21 Jul 22	189.80000 -3.95	194.50	187.80	192.60	38,864
20 Jul 22	193.75000 +1.30	194.60	188.15	193.00	44,046
19 Jul 22	192.45000 +5.25	193.25	184.20	186.05	48,157
18 Jul 22	187.20000 +2.80	189.75	184.15	185.00	35,852
15 Jul 22	184.39999 +6.15	184.85	178.00	179.75	34,933
14 Jul 22	178.25000 -3.30	183.50	175.60	180.80	41,470
13 Jul 22	181.55000 -3.35	184.90	178.75	183.45	34,023
12 Jul 22	184.89999 +1.25	185.15	179.70	180.20	27,626
11 Jul 22	183.64999 -5.05	188.95	181.80	185.65	30,717
08 Jul 22	188.70000 +9.15	189.20	177.95	179.00	67,948
07 Jul 22	179.55000 +10.30	179.55	172.10	172.30	71,117
06 Jul 22	169.25000 +3.20	170.45	166.75	167.85	67,828
05 Jul 22	166.05000 -6.10	174.60	162.40	173.20	61,233
04 Jul 22	172.14999 -0.80	176.85	171.70	175.85	26,150
01 Jul 22	172.95000 -0.95	177.20	171.35	173.05	47,853
30 Jun 22	173.89999 -9.35	181.10	168.00	181.05	87,301
29 Jun 22	183.25000 -2.35	187.30	182.25	185.00	51,304
28 Jun 22	185.60001 +1.65	193.15	185.05	186.75	82,492
27 Jun 22	183.95000 +3.00	185.85	182.15	182.90	37,961
24 Jun 22	180.95000 +1.90	181.55	174.00	178.90	54,076
23 Jun 22	179.05000 -3.60	183.65	177.00	182.25	49,924
22 Jun 22	182.64999 -3.45	185.45	177.60	182.55	71,468
21 Jun 22	186.10001 +0.90	189.65	184.15	186.75	32,159
20 Jun 22	185.20000 +3.60	185.75	181.00	182.85	17,134
17 Jun 22	181.60001 -1.70	187.55	180.35	183.90	68,188
16 Jun 22	183.30000 -6.15	189.75	182.20	189.70	57,035
15 Jun 22	189.45000 -2.00	194.70	189.15	193.15	46,470
14 Jun 22	191.45000 -1.60	195.80	187.60	195.40	42,232
13 Jun 22	193.05000 -10.95	199.55	191.40	198.75	53,679
10 Jun 22	204.00000 -5.90	208.70	202.50	207.50	47,445
09 Jun 22	209.89999 -2.00	212.70	207.80	212.60	37,423
08 Jun 22	211.89999 +3.30	211.90	205.70	208.80	31,058
07 Jun 22	208.60001 -3.00	210.10	206.40	209.20	24,276
06 Jun 22	211.60001 +1.50	215.70	210.90	213.30	26,557
03 Jun 22	210.10001 -4.40	217.00	209.40	216.10	22,185
02 Jun 22	214.50000 -0.70	215.80	212.20	214.60	27,662
01 Jun 22	215.20000 +5.80	216.20	209.60	211.00	41,555
31 May 22	209.39999 +4.10	212.10	205.20	207.40	262,513
30 May 22	205.30000 +8.20	206.00	198.50	199.65	40,431
27 May 22	197.10001 +3.40	197.10	191.85	193.70	34,795
26 May 22	193.70000 +8.40	193.95	185.40	186.25	46,249
25 May 22	185.30000 +1.85	186.70	181.40	185.60	58,836
24 May 22	183.45000 -5.70	189.05	182.30	185.95	57,747
23 May 22	189.14999 +4.40	190.30	185.25	188.80	37,979
20 May 22	184.75000 -1.50	192.25	184.45	188.60	48,747
19 May 22	186.25000 -2.75	186.80	181.95	186.50	60,954
18 May 22	189.00000 -2.80	193.45	188.85	191.75	31,333
17 May 22	191.80000 +0.75	194.55	190.05	192.10	33,782
16 May 22	191.05000 -0.65	195.05	189.25	192.10	55,114
13 May 22	191.70000 -6.05	192.80	185.20	190.30	103,957
12 May 22	197.75000 +0.25	198.90	190.25	191.25	66,353
11 May 22	197.50000 +7.70	199.35	191.05	192.20	74,586
10 May 22	189.80000 -1.00	196.40	189.70	191.10	60,996
09 May 22	190.80000 -10.00	202.50	190.80	201.80	69,196
06 May 22	200.80000 +0.80	205.60	198.40	200.50	57,241
05 May 22	200.00000 -4.50	212.80	200.00	208.00	55,165
04 May 22	204.50000 -2.10	211.20	203.20	210.40	39,041
03 May 22	206.60001 +2.60	209.20	204.40	206.30	42,261
02 May 22	204.00000 -5.20	210.50	191.60	209.60	37,613
29 Apr 22	209.20000 -0.70	214.30	207.70	212.30	37,860
28 Apr 22	209.89999 +3.50	213.80	208.00	208.30	49,019
27 Apr 22	206.39999 +3.00	207.50	199.80	205.20	42,965
26 Apr 22	203.39999 -6.50	215.90	203.40	215.60	44,197
25 Apr 22	209.89999 -4.80	214.10	208.00	211.00	35,453
22 Apr 22	214.70000 -6.90	220.30	213.70	217.40	29,205
21 Apr 22	221.60001 +5.50	222.50	215.00	215.00	35,489
20 Apr 22	216.10001 +1.50	217.80	212.90	217.60	28,085
19 Apr 22	214.60001 +5.10	217.30	207.10	208.50	42,418
14 Apr 22	209.50000 -0.70	216.30	208.00	210.70	47,042
13 Apr 22	210.20000 -0.60	210.20	205.00	208.60	55,600
12 Apr 22	210.80000 -3.00	214.10	208.20	210.00	45,064
11 Apr 22	213.80000 -3.30	216.80	212.30	215.50	29,555
08 Apr 22	217.10001 +3.30	221.10	213.30	217.10	33,941
07 Apr 22	213.80000 +0.20	218.60	212.80	215.00	28,791
06 Apr 22	213.60001 -10.40	225.30	211.60	223.20	47,531
05 Apr 22	224.00000 -4.50	233.40	222.80	229.30	38,841
04 Apr 22	228.50000 +0.30	231.90	225.80	231.10	36,680
01 Apr 22	228.20000 +2.00	232.80	224.00	225.80	43,187
31 Mar 22	226.20000 -7.80	237.00	225.60	237.00	58,036
30 Mar 22	234.00000 -4.40	238.40	231.20	238.00	40,572
29 Mar 22	238.39999 +16.60	240.00	222.60	226.00	69,686
28 Mar 22	221.80000 +3.80	224.80	220.00	220.20	35,109
25 Mar 22	218.00000 -3.00	224.00	217.80	224.00	29,739
24 Mar 22	221.00000 +0.20	223.60	218.80	220.40	37,390
23 Mar 22	220.80000 -3.00	228.00	219.20	226.80	42,863
22 Mar 22	223.80000 +1.60	226.80	221.60	224.60	60,031
21 Mar 22	222.20000 +2.00	223.80	217.40	221.00	48,492
18 Mar 22	220.20000 +1.00	220.60	212.20	220.00	106,644
17 Mar 22	219.20000 -1.40	225.20	218.60	225.00	62,920
16 Mar 22	220.60001 +10.20	224.60	215.20	217.40	72,897
15 Mar 22	210.39999 +0.00	212.40	202.20	212.20	47,587
14 Mar 22	210.39999 +8.60	221.40	209.60	216.00	52,964
11 Mar 22	201.80000 -0.20	210.60	200.60	203.00	71,026
10 Mar 22	202.00000 -11.00	214.80	199.30	214.00	67,275
09 Mar 22	213.00000 +23.50	213.00	195.70	200.80	112,618
08 Mar 22	189.50000 +4.00	194.90	180.80	181.00	96,705
07 Mar 22	185.50000 -11.50	193.10	180.10	189.20	139,233
04 Mar 22	197.00000 -15.60	208.80	196.70	207.80	90,251
03 Mar 22	212.60001 -5.20	220.80	211.80	220.60	68,087
02 Mar 22	217.80000 +0.60	221.60	209.00	212.20	99,105
01 Mar 22	217.20000 -18.00	238.80	216.00	233.00	113,904
28 Feb 22	235.20000 -6.00	240.80	230.00	231.20	115,077
25 Feb 22	241.20000 +14.40	244.00	229.80	234.00	94,644
24 Feb 22	226.80000 -16.40	238.80	222.00	222.00	116,098
23 Feb 22	243.20000 -4.40	252.60	242.00	248.40	65,154
22 Feb 22	247.60001 +9.80	255.60	225.20	229.20	224,208
21 Feb 22	237.80000 -4.40	245.80	235.60	244.20	40,923
18 Feb 22	242.20000 -7.80	250.20	241.80	248.00	46,597
17 Feb 22	250.00000 -3.80	256.40	248.00	252.80	33,970
16 Feb 22	253.80000 -1.60	256.60	249.60	256.60	46,419
15 Feb 22	255.39999 +15.00	260.00	240.40	240.40	80,988
14 Feb 22	240.39999 -14.60	245.20	236.00	245.00	68,226
11 Feb 22	255.00000 +0.20	258.00	247.60	251.00	40,311
10 Feb 22	254.80000 -1.60	258.60	252.20	258.60	28,040
09 Feb 22	256.39999 +12.40	259.20	244.80	245.20	48,448
08 Feb 22	244.00000 -0.40	249.60	242.40	245.00	37,655
07 Feb 22	244.39999 -1.80	253.20	244.40	250.00	36,786
04 Feb 22	246.20000 -8.40	255.20	245.00	253.40	65,695
03 Feb 22	254.60001 -3.20	259.00	254.20	257.00	21,420
02 Feb 22	257.79999 -2.60	263.60	256.80	260.00	27,632
01 Feb 22	260.39999 +6.20	264.00	257.00	257.00	37,618
31 Jan 22	254.20000 +2.60	258.20	253.40	254.80	40,255
28 Jan 22	251.60001 -6.00	260.20	250.40	259.80	42,279
27 Jan 22	257.60001 +0.00	264.40	252.20	252.20	46,382
26 Jan 22	257.60001 +9.60	262.00	250.00	252.80	55,117
25 Jan 22	248.00000 +3.60	249.40	241.80	248.00	73,281
24 Jan 22	244.39999 -15.00	259.00	242.60	257.40	91,396
21 Jan 22	259.39999 -9.40	266.40	256.40	265.00	46,528
20 Jan 22	268.79999 +1.80	269.20	264.80	267.00	27,937
19 Jan 22	267.00000 +0.00	271.40	261.60	266.00	42,171
18 Jan 22	267.00000 -7.00	273.80	266.40	273.80	39,958
17 Jan 22	274.00000 -3.00	279.40	269.20	279.40	41,076
14 Jan 22	277.00000 +0.40	278.00	272.00	273.00	50,353
13 Jan 22	276.60001 +0.60	277.60	270.80	275.40	36,904
12 Jan 22	276.00000 +0.80	278.00	270.80	278.00	50,940
11 Jan 22	275.20001 +4.60	275.60	267.40	272.40	29,989
10 Jan 22	270.60001 -0.60	275.60	267.80	274.80	43,978
07 Jan 22	271.20001 -2.40	276.60	268.00	275.00	59,046
06 Jan 22	273.60001 -5.80	273.80	267.60	270.00	61,946
05 Jan 22	279.39999 +6.00	281.20	274.80	276.00	47,127
04 Jan 22	273.39999 +7.80	277.20	265.20	265.20	50,307
03 Jan 22	265.60001 +7.20	266.20	259.40	260.00	22,698
30 Dec 21	258.39999 -1.20	260.20	258.20	258.20	16,776
29 Dec 21	259.60001 -6.00	267.00	258.80	266.00	26,689
28 Dec 21	265.60001 +1.60	268.20	263.80	264.00	19,335
27 Dec 21	264.00000 +0.00	266.80	263.00	264.20	22,025
23 Dec 21	264.00000 +5.40	265.80	259.20	260.00	30,593
22 Dec 21	258.60001 -2.80	262.20	257.00	262.00	39,895
21 Dec 21	261.39999 +0.60	264.80	259.00	264.80	23,585
20 Dec 21	260.79999 -4.20	265.40	257.80	258.00	43,098
17 Dec 21	265.00000 -15.00	278.00	264.20	278.00	67,954
16 Dec 21	280.00000 +2.20	282.60	278.60	280.80	48,072
15 Dec 21	277.79999 +5.80	278.80	271.00	272.00	56,201
14 Dec 21	272.00000 -4.60	277.00	271.20	276.40	30,896
13 Dec 21	276.60001 +3.40	280.40	273.40	275.20	46,748
10 Dec 21	273.20001 -2.80	276.00	269.00	275.40	55,832
09 Dec 21	276.00000 -5.20	280.60	271.20	279.40	102,891
08 Dec 21	281.20001 +26.20	281.60	255.20	258.00	199,231
07 Dec 21	255.00000 +2.80	269.00	246.80	256.60	241,326
06 Dec 21	252.20000 +0.80	254.40	248.00	253.80	38,542
03 Dec 21	251.39999 -6.60	261.40	250.20	260.80	43,009
02 Dec 21	258.00000 -5.60	261.20	255.80	258.40	46,410
01 Dec 21	263.60001 +17.20	264.00	248.20	249.80	82,338
30 Nov 21	246.39999 -9.00	251.80	242.00	251.00	154,443
29 Nov 21	255.39999 -3.20	259.40	251.60	258.00	76,406
26 Nov 21	258.60001 -9.60	264.80	255.20	264.00	66,201
25 Nov 21	268.20001 -1.20	270.40	265.80	269.80	27,307
24 Nov 21	269.39999 -8.80	276.20	265.40	276.20	63,785
23 Nov 21	278.20001 +0.60	280.60	274.00	275.20	34,987
22 Nov 21	277.60001 +0.20	280.60	275.20	279.20	41,709
19 Nov 21	277.39999 -6.80	285.80	275.80	285.00	42,376
18 Nov 21	284.20001 +3.60	286.40	279.60	281.80	47,688
17 Nov 21	280.60001 -1.60	281.20	275.60	279.00	48,719
16 Nov 21	282.20001 +2.40	285.80	279.20	280.00	39,780
15 Nov 21	279.79999 -4.80	284.00	278.00	282.40	44,795
12 Nov 21	284.60001 -0.60	290.00	283.40	284.40	40,380
11 Nov 21	285.20001 +0.60	287.80	285.00	285.20	25,557
10 Nov 21	284.60001 -0.60	287.60	281.80	285.20	42,227
09 Nov 21	285.20001 +1.40	291.80	283.60	285.00	38,516
08 Nov 21	283.79999 -16.40	293.60	283.00	291.80	62,426
05 Nov 21	300.20001 +6.20	301.40	290.40	292.80	55,164
04 Nov 21	294.00000 +2.20	298.60	291.00	294.00	67,201
03 Nov 21	291.79999 +4.00	291.80	283.20	287.40	81,973
02 Nov 21	287.79999 +0.20	289.80	285.60	288.40	48,394
01 Nov 21	287.60001 +6.80	288.00	280.20	281.20	41,321
29 Oct 21	280.79999 +3.20	284.80	275.80	278.80	74,549
28 Oct 21	277.60001 -10.80	286.40	270.20	286.40	78,893
27 Oct 21	288.39999 -7.40	294.20	286.80	294.00	44,088
26 Oct 21	295.79999 +12.00	296.00	285.40	285.40	78,023
25 Oct 21	283.79999 +5.60	286.80	275.80	278.20	54,943
22 Oct 21	278.20001 +3.60	279.80	274.80	275.00	35,100
21 Oct 21	274.60001 +4.20	276.80	266.00	267.40	51,933
20 Oct 21	270.39999 +4.20	271.20	262.80	266.00	66,950
19 Oct 21	266.20001 -1.60	270.40	264.80	270.40	32,324
18 Oct 21	267.79999 -7.00	274.20	266.20	274.20	36,431
15 Oct 21	274.79999 -0.40	276.60	271.60	275.60	35,353
14 Oct 21	275.20001 +6.00	275.20	271.60	274.00	33,047
13 Oct 21	269.20001 +3.80	274.80	264.40	265.40	41,068
12 Oct 21	265.39999 -3.00	267.40	264.00	264.40	24,993
11 Oct 21	268.39999 -0.60	271.40	266.40	269.20	34,486
08 Oct 21	269.00000 -0.20	271.00	265.80	269.60	29,173
07 Oct 21	269.20001 +13.40	270.00	259.00	260.00	55,838
06 Oct 21	255.80000 -11.00	265.60	254.40	265.20	94,794
05 Oct 21	266.79999 +1.40	267.80	263.40	264.80	38,077
04 Oct 21	265.39999 -2.00	268.40	263.80	265.60	30,218
01 Oct 21	267.39999 -0.60	270.00	262.00	268.20	38,038
30 Sep 21	268.00000 -7.80	275.00	267.20	274.60	59,864
29 Sep 21	275.79999 +6.40	278.00	270.40	272.00	38,907
28 Sep 21	269.39999 -4.20	278.80	269.40	274.60	41,117
27 Sep 21	273.60001 +6.60	274.60	268.80	269.00	46,764
24 Sep 21	267.00000 -2.20	269.20	264.60	268.60	45,431
23 Sep 21	269.20001 +2.80	272.00	267.20	269.60	34,956
22 Sep 21	266.39999 +1.80	269.80	265.20	267.20	29,777
21 Sep 21	264.60001 +4.00	268.60	261.00	261.60	53,807
20 Sep 21	260.60001 -8.00	269.00	256.60	265.00	89,526
17 Sep 21	268.60001 -9.60	281.40	268.60	280.00	127,775
16 Sep 21	278.20001 -2.80	281.60	276.40	281.00	32,404
15 Sep 21	281.00000 -0.20	284.00	278.00	279.80	51,615
14 Sep 21	281.20001 -2.60	284.00	278.80	283.20	41,404
13 Sep 21	283.79999 +3.40	285.40	280.60	281.20	28,725
10 Sep 21	280.39999 +1.60	282.40	278.80	279.40	43,182
09 Sep 21	278.79999 +0.20	283.00	275.20	276.00	55,376
08 Sep 21	278.60001 -8.80	283.00	276.80	281.40	64,720
07 Sep 21	287.39999 -1.00	288.80	285.80	288.20	18,821
06 Sep 21	288.39999 -0.40	292.60	287.40	289.20	26,548
03 Sep 21	288.79999 -6.40	295.60	287.40	295.20	42,926
02 Sep 21	295.20001 +8.20	295.40	288.20	290.20	58,596
01 Sep 21	287.00000 +3.80	287.00	280.80	284.80	40,398
31 Aug 21	283.20001 -1.00	287.20	281.20	285.80	69,846
30 Aug 21	284.20001 +2.20	287.00	281.00	281.00	32,172
27 Aug 21	282.00000 -0.40	283.40	280.80	281.60	14,827
26 Aug 21	282.39999 -1.20	284.40	280.80	283.00	21,131
25 Aug 21	283.60001 +1.00	287.00	282.20	282.40	26,076
24 Aug 21	282.60001 +4.00	284.40	279.60	280.40	35,475
23 Aug 21	278.60001 -1.20	283.20	278.00	283.00	40,443
20 Aug 21	279.79999 -1.40	281.40	277.80	280.00	58,546
19 Aug 21	281.20001 -11.80	291.20	281.00	288.00	59,093
18 Aug 21	293.00000 +2.00	294.20	287.00	291.00	45,785
17 Aug 21	291.00000 -8.40	299.80	289.60	299.40	50,547
16 Aug 21	299.39999 -9.80	306.00	297.80	305.80	35,717
13 Aug 21	309.20001 -3.80	312.80	307.20	311.80	48,556
12 Aug 21	313.00000 +13.60	313.00	298.60	300.00	100,823
11 Aug 21	299.39999 +1.80	299.40	294.60	297.80	48,736
10 Aug 21	297.60001 +1.80	298.00	292.00	293.00	49,705
09 Aug 21	295.79999 -2.20	297.20	291.60	296.20	40,375
06 Aug 21	298.00000 +8.20	301.80	289.00	290.00	66,943
05 Aug 21	289.79999 -0.40	289.80	282.20	288.00	37,167
04 Aug 21	290.20001 +4.00	294.40	287.80	289.00	54,911
03 Aug 21	286.20001 +3.20	287.00	280.20	284.00	43,031
02 Aug 21	283.00000 +3.00	287.40	282.20	285.00	29,824
30 Jul 21	280.00000 -3.00	283.40	277.60	282.40	46,167
29 Jul 21	283.00000 +4.80	286.20	273.00	281.40	51,059
28 Jul 21	278.20001 -0.40	280.40	274.60	279.60	42,892
27 Jul 21	278.60001 +1.20	282.40	274.20	278.20	53,309
26 Jul 21	277.39999 -1.80	277.80	272.40	277.20	33,499
23 Jul 21	279.20001 -0.40	283.20	276.20	277.80	50,729
22 Jul 21	279.60001 -5.40	288.20	279.40	288.00	35,045
21 Jul 21	285.00000 +11.80	287.60	274.00	276.40	53,294
20 Jul 21	273.20001 +2.60	276.20	269.40	272.80	43,872
19 Jul 21	270.60001 -9.40	277.40	267.00	276.60	62,305
16 Jul 21	280.00000 -3.80	288.20	279.60	285.60	53,361
15 Jul 21	283.79999 -5.00	289.00	282.20	289.00	59,229
14 Jul 21	288.79999 +3.20	291.20	284.20	286.00	53,131
13 Jul 21	285.60001 -3.20	291.60	285.00	290.00	77,166
12 Jul 21	288.79999 +7.60	289.80	280.00	282.20	67,532
09 Jul 21	281.20001 +15.80	282.20	267.60	268.80	84,105
08 Jul 21	265.39999 -10.60	276.60	261.60	276.60	131,428
07 Jul 21	276.00000 +3.60	280.40	272.60	276.80	79,428
06 Jul 21	272.39999 -7.80	281.60	271.20	281.40	62,380
05 Jul 21	280.20001 +0.00	282.00	276.80	280.80	38,535
02 Jul 21	280.20001 +1.20	282.00	279.00	282.00	32,194
01 Jul 21	279.00000 +2.20	281.80	276.60	278.00	48,761
30 Jun 21	276.79999 -6.60	282.80	271.00	281.80	88,116
29 Jun 21	283.39999 +7.40	286.20	275.60	276.40	62,746
28 Jun 21	276.00000 -6.00	284.20	275.40	283.40	82,515
25 Jun 21	282.00000 -2.80	285.60	282.00	284.60	57,316
24 Jun 21	284.79999 +0.80	288.20	284.00	286.40	66,447
23 Jun 21	284.00000 -3.60	289.60	283.60	287.60	42,520
22 Jun 21	287.60001 -6.20	294.80	286.80	294.80	55,944
21 Jun 21	293.79999 +8.80	294.20	283.60	285.60	62,840
18 Jun 21	285.00000 -8.40	293.60	284.80	293.60	98,396
17 Jun 21	293.39999 +3.80	296.60	286.80	287.40	43,357
16 Jun 21	289.60001 -5.80	297.00	284.40	295.40	82,431
15 Jun 21	295.39999 -1.40	298.40	294.20	298.40	43,197
14 Jun 21	296.79999 -1.20	301.00	295.60	299.40	52,079
11 Jun 21	298.00000 +4.00	299.40	293.20	295.40	45,855
10 Jun 21	294.00000 -7.40	302.20	293.80	300.60	78,896
09 Jun 21	301.39999 -0.20	306.40	295.40	301.20	64,934
08 Jun 21	301.60001 -12.00	313.80	300.80	312.60	112,599
07 Jun 21	313.60001 +4.60	314.00	306.20	308.00	74,185
04 Jun 21	309.00000 -0.60	312.00	308.20	310.00	42,158
03 Jun 21	309.60001 -0.60	311.00	306.00	311.00	65,411
02 Jun 21	310.20001 +11.20	312.00	299.60	303.40	91,185
01 Jun 21	299.00000 +7.40	300.60	293.20	296.00	101,264
31 May 21	291.60001 -8.40	299.40	290.60	299.40	68,294
28 May 21	300.00000 +14.00	300.20	287.00	288.20	169,332
27 May 21	286.00000 +5.60	286.00	276.00	280.20	195,964
26 May 21	280.39999 +3.80	281.60	275.00	278.20	54,119
25 May 21	276.60001 +4.00	281.20	274.60	275.40	93,542
21 May 21	272.60001 +1.80	274.40	270.80	272.00	50,295
20 May 21	270.79999 +4.60	271.40	265.60	270.40	63,978
19 May 21	266.20001 -1.20	268.40	261.20	265.80	72,222
18 May 21	267.39999 -1.40	276.60	265.60	272.80	82,084
17 May 21	268.79999 +3.60	270.40	264.40	268.00	64,604
14 May 21	265.20001 +7.20	267.80	258.40	259.20	69,658
13 May 21	258.00000 +1.00	261.40	247.60	255.00	79,902
12 May 21	257.00000 -1.00	259.40	254.60	258.00	59,528
11 May 21	258.00000 -7.80	265.80	256.40	263.00	81,894
10 May 21	265.79999 +4.40	266.80	262.20	264.40	57,203
07 May 21	261.39999 -0.40	265.80	258.20	265.40	90,219
06 May 21	261.79999 -2.20	273.20	258.20	269.80	147,007
05 May 21	264.00000 +7.40	264.40	257.40	259.00	82,945
04 May 21	256.60001 -9.00	268.80	255.80	265.00	91,323
03 May 21	265.60001 +1.40	269.60	261.80	262.60	55,202
30 Apr 21	264.20001 -2.80	268.20	259.80	265.00	95,158
29 Apr 21	267.00000 -7.60	276.20	264.00	275.00	127,397
28 Apr 21	274.60001 -3.60	279.80	273.60	279.00	42,518
27 Apr 21	278.20001 +0.40	279.40	270.40	277.80	86,480
26 Apr 21	277.79999 -5.80	283.60	274.00	283.00	65,777
23 Apr 21	283.60001 +1.40	285.40	277.40	280.00	79,265
22 Apr 21	282.20001 -1.80	286.80	279.20	285.00	71,687
21 Apr 21	284.00000 -1.60	288.60	274.00	286.00	95,536
20 Apr 21	285.60001 -5.20	295.60	283.20	291.00	60,953
19 Apr 21	290.79999 -4.80	299.60	289.20	299.60	96,968
16 Apr 21	295.60001 +10.00	297.40	285.80	287.80	91,803
15 Apr 21	285.60001 +4.60	289.40	281.40	282.00	74,209
14 Apr 21	281.00000 -7.00	289.80	277.60	287.00	125,991
13 Apr 21	288.00000 -8.40	296.60	285.60	293.80	130,256
12 Apr 21	296.39999 -1.60	300.80	293.80	298.00	71,356
09 Apr 21	298.00000 -3.20	301.40	295.20	301.40	87,704
08 Apr 21	301.20001 -4.40	311.40	297.20	309.00	97,333
07 Apr 21	305.60001 -8.00	318.00	305.20	314.00	89,871
06 Apr 21	313.60001 +7.00	316.40	308.20	310.00	144,245
01 Apr 21	306.60001 -2.60	313.20	299.40	310.40	155,852
31 Mar 21	309.20001 -6.20	314.80	301.80	312.00	239,342
30 Mar 21	315.39999 +29.40	315.80	288.80	290.60	239,583
29 Mar 21	286.00000 +4.40	287.40	278.00	283.80	103,381
26 Mar 21	281.60001 +1.20	289.40	277.00	284.80	162,940
25 Mar 21	280.39999 -4.80	284.60	272.60	282.80	296,326
24 Mar 21	285.20001 -24.20	306.60	283.80	305.20	296,502
23 Mar 21	309.39999 -12.40	323.00	298.20	322.00	374,808
22 Mar 21	321.79999 +41.20	325.80	286.20	287.00	510,448
19 Mar 21	280.60001 -46.60	307.20	272.20	303.80	749,338
18 Mar 21	327.20001 +18.40	357.40	317.20	344.60	1,020,811
17 Mar 21	308.79999 +42.20	310.00	270.20	270.20	675,293
16 Mar 21	266.60001 +27.60	309.40	244.00	246.60	957,582
15 Mar 21	239.00000 +8.20	243.00	231.20	231.40	176,296
12 Mar 21	230.80000 +0.00	231.40	227.60	230.80	102,521
11 Mar 21	230.80000 -13.40	247.20	226.80	241.40	393,900
10 Mar 21	244.20000 +24.00	246.40	219.00	220.60	285,243
09 Mar 21	220.20000 -2.00	223.40	217.20	223.20	155,609
08 Mar 21	222.20000 +8.00	222.60	215.60	219.00	149,995
05 Mar 21	214.20000 -0.60	218.20	211.80	216.20	174,689
04 Mar 21	214.80000 +6.40	216.20	207.20	209.00	208,648
03 Mar 21	208.39999 +10.50	209.00	201.40	202.60	178,554
02 Mar 21	197.89999 +2.90	198.60	195.00	195.30	96,913
01 Mar 21	195.00000 +1.30	197.50	193.40	195.80	72,284
26 Feb 21	193.70000 +1.80	195.00	188.10	189.80	134,240
25 Feb 21	191.89999 -3.20	196.90	191.90	196.80	123,233
24 Feb 21	195.10001 +3.00	195.70	192.00	192.50	101,610
23 Feb 21	192.10001 +0.40	193.60	189.90	192.70	119,067
22 Feb 21	191.70000 +2.60	192.00	187.90	188.70	86,829
19 Feb 21	189.10001 +1.50	191.70	188.30	189.00	154,439
18 Feb 21	187.60001 +5.50	188.40	180.40	182.40	172,461
17 Feb 21	182.10001 -0.20	183.10	180.90	182.00	75,978
16 Feb 21	182.30000 +0.70	183.00	181.30	182.50	55,007
15 Feb 21	181.60001 +0.60	183.60	180.70	183.00	44,888
12 Feb 21	181.00000 -1.30	182.20	179.70	181.50	59,073
11 Feb 21	182.30000 +1.20	183.30	181.00	182.90	51,344
10 Feb 21	181.10001 -0.90	183.60	179.60	183.50	66,150
09 Feb 21	182.00000 -1.90	183.90	180.60	183.60	46,943
08 Feb 21	183.89999 +2.40	184.20	180.40	182.50	65,202
05 Feb 21	181.50000 +1.00	182.20	179.50	181.80	70,655
04 Feb 21	180.50000 -1.20	183.60	179.80	182.40	68,919
03 Feb 21	181.70000 +3.90	182.60	179.00	180.00	92,532
02 Feb 21	177.80000 +4.00	178.90	175.60	176.40	86,151
01 Feb 21	173.80000 -0.70	176.10	173.40	175.80	44,202
29 Jan 21	174.50000 -1.70	176.20	171.50	173.90	94,727
28 Jan 21	176.20000 -1.50	178.10	172.80	175.90	110,584
27 Jan 21	177.70000 +1.10	178.20	174.20	177.30	126,538
26 Jan 21	176.60001 +3.20	178.20	171.60	174.50	73,997
25 Jan 21	173.39999 -6.10	182.50	172.50	181.40	130,701
22 Jan 21	179.50000 +4.70	182.70	171.10	175.40	204,126
21 Jan 21	174.80000 +2.60	175.40	170.90	173.60	96,149
20 Jan 21	172.20000 +6.20	172.20	167.50	168.00	83,929
19 Jan 21	166.00000 -1.30	168.80	165.10	168.80	112,363
18 Jan 21	167.30000 -0.60	168.90	165.60	165.90	53,557
15 Jan 21	167.89999 -1.20	170.80	166.30	167.90	75,623
14 Jan 21	169.10001 +3.30	170.80	165.80	166.10	96,631
13 Jan 21	165.80000 +0.10	168.20	164.50	165.70	86,493
12 Jan 21	165.70000 -0.90	168.60	163.60	167.30	107,124
11 Jan 21	166.60001 -2.10	168.60	165.10	168.20	96,677
08 Jan 21	168.70000 -2.30	172.70	167.10	172.20	90,183
07 Jan 21	171.00000 +2.60	172.10	168.70	170.20	119,196
06 Jan 21	168.39999 +1.60	170.90	165.60	170.40	122,952
05 Jan 21	166.80000 +0.30	168.20	164.30	165.80	61,144
04 Jan 21	166.50000 -3.60	172.40	164.50	172.20	97,990
30 Dec 20	170.10001 -0.60	171.80	169.10	170.20	51,274
29 Dec 20	170.70000 +0.10	172.10	169.50	172.00	57,411
28 Dec 20	170.60001 +0.90	173.50	170.10	172.40	54,398
23 Dec 20	169.70000 +5.70	169.90	165.60	165.60	99,772
22 Dec 20	164.00000 +2.50	164.60	162.20	162.20	77,243
21 Dec 20	161.50000 -2.50	162.20	157.20	160.60	76,794
18 Dec 20	164.00000 -2.90	168.20	164.00	166.50	116,935
17 Dec 20	166.89999 -1.90	171.20	166.80	170.70	109,853
16 Dec 20	168.80000 +5.40	173.60	164.90	166.00	172,613
15 Dec 20	163.39999 +8.90	164.10	156.40	156.50	92,807
14 Dec 20	154.50000 +0.50	157.60	154.40	154.60	72,557
11 Dec 20	154.00000 -3.80	158.30	152.60	158.20	77,474
10 Dec 20	157.80000 -2.80	161.30	156.00	160.40	88,064
09 Dec 20	160.60001 +1.70	162.60	159.10	159.40	72,725
08 Dec 20	158.89999 -0.30	159.70	157.40	158.60	58,928
07 Dec 20	159.20000 -1.20	160.20	156.70	160.00	65,739
04 Dec 20	160.39999 -0.20	162.10	158.90	160.30	59,357
03 Dec 20	160.60001 -0.40	162.90	159.40	161.40	90,042
02 Dec 20	161.00000 -0.30	161.30	158.00	161.10	63,691
01 Dec 20	161.30000 +5.80	162.20	157.40	158.00	98,368
30 Nov 20	155.50000 -5.40	160.00	155.50	160.00	140,795
27 Nov 20	160.89999 -1.40	161.70	158.00	160.20	89,897
26 Nov 20	162.30000 -2.40	165.50	162.10	165.30	40,207
25 Nov 20	164.70000 -2.90	168.80	163.80	168.70	87,054
24 Nov 20	167.60001 +6.60	167.80	161.30	162.60	102,091
23 Nov 20	161.00000 -1.40	164.10	160.40	163.00	62,009
20 Nov 20	162.39999 +0.70	162.80	160.70	161.50	53,384
19 Nov 20	161.70000 +0.00	162.90	160.00	160.60	75,129
18 Nov 20	161.70000 +0.80	162.90	159.80	162.20	48,632
17 Nov 20	160.89999 -1.10	163.70	160.40	162.50	82,940
16 Nov 20	162.00000 +4.10	164.50	159.50	159.80	95,580
13 Nov 20	157.89999 +0.50	159.20	156.00	156.30	72,930
12 Nov 20	157.39999 -0.20	157.80	154.60	156.10	76,458
11 Nov 20	157.60001 -0.40	160.10	156.70	157.90	90,606
10 Nov 20	158.00000 +7.10	158.00	150.90	151.70	132,071
09 Nov 20	150.89999 +7.10	153.10	145.70	147.00	188,017
06 Nov 20	143.80000 -1.80	146.30	143.00	144.70	65,988
05 Nov 20	145.60001 +4.60	145.70	142.10	142.90	54,040
04 Nov 20	141.00000 -2.00	143.20	138.00	139.90	73,921
03 Nov 20	143.00000 +4.70	143.10	140.10	140.10	64,519
02 Nov 20	138.30000 +4.70	139.00	132.70	134.40	62,719
30 Oct 20	133.60001 -1.40	134.30	132.10	133.50	83,217
29 Oct 20	135.00000 +1.50	137.90	133.60	135.30	89,878
28 Oct 20	133.50000 -5.60	136.80	131.80	136.30	142,287
27 Oct 20	139.10001 -4.20	143.70	139.10	143.70	105,051
26 Oct 20	143.30000 -3.80	146.30	143.20	144.30	59,287
23 Oct 20	147.10001 +0.70	148.80	146.50	146.60	45,451
22 Oct 20	146.39999 +0.70	147.10	142.90	145.00	35,487
21 Oct 20	145.70000 -2.40	149.00	145.60	149.00	66,360
20 Oct 20	148.10001 +0.70	148.90	147.10	147.40	42,857
19 Oct 20	147.39999 +0.30	148.50	146.60	146.90	46,121
16 Oct 20	147.10001 +3.10	147.90	144.50	146.40	50,582
15 Oct 20	144.00000 -3.80	146.70	140.40	146.70	79,752
14 Oct 20	147.80000 +0.60	149.00	146.60	147.30	50,525
13 Oct 20	147.20000 -1.90	149.40	146.90	149.30	26,974
12 Oct 20	149.10001 +2.40	150.10	146.50	147.60	61,798
09 Oct 20	146.70000 -0.30	147.90	145.90	147.30	37,784
08 Oct 20	147.00000 -1.70	150.00	146.90	149.10	35,855
07 Oct 20	148.70000 +1.40	149.00	145.60	147.60	32,937
06 Oct 20	147.30000 +0.50	149.50	146.90	147.90	44,472
05 Oct 20	146.80000 +3.30	147.20	144.70	145.00	35,847
02 Oct 20	143.50000 -0.60	144.90	140.90	143.50	80,289
01 Oct 20	144.10001 -5.10	147.10	143.70	146.50	62,188
30 Sep 20	149.20000 -1.10	151.10	148.80	150.30	57,800
29 Sep 20	150.30000 -0.20	151.10	148.50	150.60	56,067
28 Sep 20	150.50000 +6.40	150.50	146.40	147.00	55,020
25 Sep 20	144.10001 -2.70	148.00	142.80	147.50	70,233
24 Sep 20	146.80000 +2.00	148.10	143.00	143.50	75,932
23 Sep 20	144.80000 -0.20	149.00	144.80	146.30	44,720
22 Sep 20	145.00000 +1.50	146.70	143.60	145.00	50,301
21 Sep 20	143.50000 -7.50	151.50	143.50	150.80	70,778
18 Sep 20	151.00000 -5.00	156.70	151.00	156.10	110,480
17 Sep 20	156.00000 -1.40	157.10	153.20	154.20	75,525
16 Sep 20	157.39999 +0.10	158.70	155.70	157.80	33,456
15 Sep 20	157.30000 -0.50	159.90	157.10	158.40	48,405
14 Sep 20	157.80000 -1.30	161.60	157.30	161.60	31,653
11 Sep 20	159.10001 -1.70	162.40	158.80	160.80	48,245
10 Sep 20	160.80000 -1.10	163.40	160.80	161.80	46,515
09 Sep 20	161.89999 +3.50	162.50	156.60	157.60	73,409
08 Sep 20	158.39999 +1.10	159.20	156.00	158.30	49,640
07 Sep 20	157.30000 +6.10	157.90	153.00	153.30	47,772
04 Sep 20	151.20000 +1.00	154.40	149.10	149.80	53,652
03 Sep 20	150.20000 +0.80	153.80	149.80	150.50	88,818
02 Sep 20	149.39999 +0.60	150.50	148.50	149.30	43,393
01 Sep 20	148.80000 -1.40	152.80	147.10	152.10	53,442
31 Aug 20	150.20000 -2.00	154.10	150.20	152.30	49,809
28 Aug 20	152.20000 -0.60	154.60	151.50	153.40	41,609
27 Aug 20	152.80000 +0.50	155.10	151.60	152.50	66,484
26 Aug 20	152.30000 +2.40	152.30	148.10	149.70	37,416
25 Aug 20	149.89999 +0.00	152.00	149.00	150.60	44,091
24 Aug 20	149.89999 +2.50	150.20	147.00	148.00	36,876
21 Aug 20	147.39999 -1.00	150.20	145.90	149.50	27,990
20 Aug 20	148.39999 -3.10	149.60	147.60	149.60	32,005
19 Aug 20	151.50000 +1.00	151.50	149.30	150.40	28,549
18 Aug 20	150.50000 -0.60	152.30	149.40	150.00	26,417
17 Aug 20	151.10001 +0.50	152.10	150.30	150.30	16,958
14 Aug 20	150.60001 -0.10	150.80	148.50	150.00	18,991
13 Aug 20	150.70000 -2.30	153.40	150.20	152.40	33,753
12 Aug 20	153.00000 +1.90	154.20	149.40	150.90	51,358
11 Aug 20	151.10001 +6.20	151.80	146.80	147.40	75,239
10 Aug 20	144.89999 +1.10	145.80	143.20	145.20	33,932
07 Aug 20	143.80000 -1.70	145.30	142.50	145.30	55,867
06 Aug 20	145.50000 +0.40	148.80	144.50	145.60	50,133
05 Aug 20	145.10001 +0.90	146.00	144.00	144.80	46,372
04 Aug 20	144.20000 +5.40	144.70	139.80	140.40	100,898
03 Aug 20	138.80000 +6.10	140.20	134.00	134.00	66,592
31 Jul 20	132.70000 -5.70	140.20	132.70	138.00	91,147
30 Jul 20	138.39999 -6.80	145.00	135.50	145.00	102,035
29 Jul 20	145.20000 -3.80	148.50	145.00	147.90	37,411
28 Jul 20	149.00000 -0.40	150.50	147.90	149.30	30,672
27 Jul 20	149.39999 -0.60	151.30	148.90	150.60	39,842
24 Jul 20	150.00000 -1.80	151.30	148.70	151.30	40,067
23 Jul 20	151.80000 +1.70	154.50	150.30	150.30	47,610
22 Jul 20	150.10001 -0.90	151.40	148.60	151.20	28,038
21 Jul 20	151.00000 +2.40	153.70	149.80	149.90	57,673
20 Jul 20	148.60001 +0.10	149.50	145.60	148.50	43,615
17 Jul 20	148.50000 -1.50	152.50	147.60	151.80	92,581
16 Jul 20	150.00000 +1.40	150.30	147.50	147.60	29,739
15 Jul 20	148.60001 +2.70	150.90	147.50	147.90	51,220
14 Jul 20	145.89999 +0.20	146.50	143.70	144.60	49,615
13 Jul 20	145.70000 -1.60	150.50	145.20	149.00	38,362
10 Jul 20	147.30000 +3.90	147.40	142.00	142.40	52,321
09 Jul 20	143.39999 -0.60	146.00	142.70	144.50	40,813
08 Jul 20	144.00000 -0.60	145.70	143.30	144.50	41,270
07 Jul 20	144.60001 -2.40	147.20	144.60	145.90	65,397
06 Jul 20	147.00000 +1.80	150.60	145.80	148.90	30,042
03 Jul 20	145.20000 -1.20	148.30	144.40	146.70	18,565
02 Jul 20	146.39999 +3.40	148.30	144.00	144.20	42,278
01 Jul 20	143.00000 -0.30	144.90	141.00	144.10	39,103
30 Jun 20	143.30000 -0.50	146.00	141.90	145.10	78,862
29 Jun 20	143.80000 +1.50	145.10	141.10	141.40	32,016
26 Jun 20	142.30000 -1.30	145.80	142.10	145.00	37,296
25 Jun 20	143.60001 +2.70	144.50	139.20	140.40	32,948
24 Jun 20	140.89999 -4.80	148.10	140.90	145.70	50,939
23 Jun 20	145.70000 +2.90	148.40	143.40	144.20	45,811
22 Jun 20	142.80000 +0.10	144.00	140.40	141.50	36,788
19 Jun 20	142.70000 -1.20	145.50	142.60	144.60	85,808
18 Jun 20	143.89999 -3.00	147.70	142.60	145.80	55,806
17 Jun 20	146.89999 -0.60	149.10	145.10	148.00	48,993
16 Jun 20	147.50000 +1.60	152.00	145.50	151.80	62,701
15 Jun 20	145.89999 -0.50	147.40	142.00	142.90	50,358
12 Jun 20	146.39999 +2.00	149.70	142.80	144.00	71,425
11 Jun 20	144.39999 -10.90	151.20	144.40	151.20	105,042
10 Jun 20	155.30000 -1.10	158.90	153.10	157.90	77,146
09 Jun 20	156.39999 -2.80	160.50	152.30	158.70	93,787
08 Jun 20	159.20000 +2.50	163.00	155.10	155.80	93,352
05 Jun 20	156.70000 +4.50	158.10	153.70	153.70	89,695
04 Jun 20	152.20000 +0.20	153.00	147.60	149.00	86,439
03 Jun 20	152.00000 +4.50	152.20	147.70	149.00	88,098
02 Jun 20	147.50000 +5.10	149.80	146.00	146.70	110,135
29 May 20	142.39999 -6.30	146.30	141.80	146.10	119,887
28 May 20	148.70000 -3.60	154.90	146.90	154.20	77,757
27 May 20	152.30000 +7.30	154.70	145.20	145.60	135,602
26 May 20	145.00000 +4.90	146.40	140.20	140.90	74,702
25 May 20	140.10001 +0.20	142.30	138.20	141.80	34,622
22 May 20	139.89999 +0.20	142.30	135.90	136.70	48,750
21 May 20	139.70000 -1.40	141.80	138.20	140.10	27,451
20 May 20	141.10001 +2.70	141.50	135.50	137.90	68,318
19 May 20	138.39999 +0.20	140.60	135.70	139.00	92,146
18 May 20	138.20000 +7.80	139.00	133.40	133.40	75,283
15 May 20	130.39999 +2.40	132.50	128.10	129.20	61,537
14 May 20	128.00000 -2.50	130.40	123.90	128.40	87,195
13 May 20	130.50000 -7.00	135.90	130.10	135.50	89,183
12 May 20	137.50000 -0.90	138.60	136.30	137.00	51,401
11 May 20	138.39999 -0.60	140.50	136.10	140.00	53,447
08 May 20	139.00000 +3.70	139.00	134.50	136.30	63,776
07 May 20	135.30000 +0.60	137.40	133.40	135.10	81,041
06 May 20	134.70000 -0.80	136.60	133.30	136.00	80,041
05 May 20	135.50000 +7.30	135.90	130.10	130.10	64,202
04 May 20	128.20000 -8.10	134.40	128.20	133.80	131,797
30 Apr 20	136.30000 -10.00	148.90	136.10	147.30	146,079
29 Apr 20	146.30000 +9.00	147.60	137.10	137.50	106,958
28 Apr 20	137.30000 +4.40	139.00	132.40	132.80	73,248
27 Apr 20	132.89999 +4.90	133.30	130.80	132.80	52,547
24 Apr 20	128.00000 -3.30	131.00	127.20	129.00	34,516
23 Apr 20	131.30000 +2.60	132.40	128.40	129.90	43,386
22 Apr 20	128.70000 +0.30	130.20	128.10	130.00	46,835
21 Apr 20	128.39999 -9.10	134.40	128.40	134.30	90,343
20 Apr 20	137.50000 +3.00	137.80	133.80	136.00	124,269
17 Apr 20	134.50000 +2.90	136.30	132.50	135.00	111,764
16 Apr 20	131.60001 +2.60	134.40	129.50	131.50	108,644
15 Apr 20	129.00000 -5.20	136.20	129.00	134.60	110,186
14 Apr 20	134.20000 +1.20	140.10	133.70	138.40	105,673
09 Apr 20	133.00000 +4.70	135.40	129.80	130.00	108,874
08 Apr 20	128.30000 -0.10	129.50	124.60	127.60	113,140
07 Apr 20	128.39999 +4.20	131.50	125.20	130.40	195,581
06 Apr 20	124.20000 +8.50	124.70	117.50	120.40	162,794
03 Apr 20	115.70000 -0.50	117.60	113.40	115.60	75,902
02 Apr 20	116.20000 +1.80	118.60	113.20	116.70	81,356
01 Apr 20	114.40000 -7.00	119.60	114.40	117.00	142,211
31 Mar 20	121.40000 +2.70	122.65	117.40	120.65	136,722
30 Mar 20	118.70000 -0.90	119.95	114.00	119.50	112,872
27 Mar 20	119.60000 -7.40	125.00	116.25	125.00	113,475
26 Mar 20	127.00000 +3.60	127.00	118.55	121.20	103,458
25 Mar 20	123.40000 +6.75	128.95	115.55	122.85	217,731
24 Mar 20	116.65000 +12.95	116.65	105.45	109.45	216,641
23 Mar 20	103.70000 -0.25	109.00	99.16	101.05	200,226
20 Mar 20	103.95000 -1.85	114.00	102.70	113.40	324,091
19 Mar 20	105.80000 +4.30	138.95	101.05	101.10	419,225
18 Mar 20	101.50000 -9.40	108.00	100.60	107.50	328,231
17 Mar 20	110.90000 +2.70	113.55	102.10	112.65	236,955
16 Mar 20	108.20000 -7.90	109.60	102.50	109.45	340,978
13 Mar 20	116.10000 +1.35	127.40	115.05	120.50	274,644
12 Mar 20	114.75000 -21.35	129.65	114.30	128.60	278,378
11 Mar 20	136.10001 +0.00	141.10	135.10	137.10	146,294
10 Mar 20	136.10001 +1.50	144.20	135.20	137.00	273,207
09 Mar 20	134.60001 -14.55	141.40	134.60	140.05	281,584
06 Mar 20	149.14999 -3.35	150.35	146.20	147.80	92,239
05 Mar 20	152.50000 -4.10	157.55	151.30	157.55	74,109
04 Mar 20	156.60001 +2.05	157.80	154.35	155.15	120,260
03 Mar 20	154.55000 +1.85	158.35	153.80	155.75	140,443
02 Mar 20	152.70000 +0.40	157.80	151.20	157.50	201,922
28 Feb 20	152.30000 +1.25	154.05	143.60	148.00	354,999
27 Feb 20	151.05000 -6.30	155.00	149.30	153.95	195,424
26 Feb 20	157.35001 +0.85	158.45	152.75	154.95	164,873
25 Feb 20	156.50000 -1.80	160.85	156.05	160.50	113,314
24 Feb 20	158.30000 -9.85	163.15	157.95	163.00	141,027
21 Feb 20	168.14999 -2.30	171.25	167.10	170.00	61,664
20 Feb 20	170.45000 -1.30	173.85	170.30	171.70	79,514
19 Feb 20	171.75000 +1.10	172.75	170.20	171.70	57,174
18 Feb 20	170.64999 -3.30	173.55	169.90	172.00	60,774
17 Feb 20	173.95000 +2.65	175.50	173.60	173.75	81,334
14 Feb 20	171.30000 -2.40	175.20	171.30	173.80	56,585
13 Feb 20	173.70000 -1.30	174.15	171.95	173.90	51,958
12 Feb 20	175.00000 +5.80	175.10	169.80	169.80	91,134
11 Feb 20	169.20000 +2.40	170.55	167.60	168.05	62,474
10 Feb 20	166.80000 -2.85	170.30	165.80	169.65	108,208
07 Feb 20	169.64999 -2.85	171.85	168.05	171.85	75,304
06 Feb 20	172.50000 +0.30	175.00	172.15	173.60	71,766
05 Feb 20	172.20000 +2.80	173.60	168.10	169.45	92,009
04 Feb 20	169.39999 +4.75	169.40	164.80	165.80	86,080
03 Feb 20	164.64999 -0.95	166.00	163.80	165.50	79,383
31 Jan 20	165.60001 -0.95	167.20	164.60	166.70	101,240
30 Jan 20	166.55000 -4.30	170.70	166.05	170.00	129,653
29 Jan 20	170.85001 -0.55	173.15	170.35	171.75	78,846
28 Jan 20	171.39999 +0.50	172.10	170.05	171.95	65,150
27 Jan 20	170.89999 -4.55	173.90	170.00	173.90	108,768
24 Jan 20	175.45000 -1.05	179.15	175.45	178.00	71,820
23 Jan 20	176.50000 -2.50	179.40	176.50	178.30	63,033
22 Jan 20	179.00000 -2.25	183.80	178.75	182.10	98,512
21 Jan 20	181.25000 -0.45	183.30	179.25	180.00	78,622
20 Jan 20	181.70000 +2.00	182.35	178.55	179.90	72,445
17 Jan 20	179.70000 +1.20	181.75	179.30	179.90	87,424
16 Jan 20	178.50000 -2.20	181.40	177.45	180.55	96,208
15 Jan 20	180.70000 -1.50	182.55	179.00	182.30	127,990
14 Jan 20	182.20000 +0.40	182.90	180.40	181.95	79,706
13 Jan 20	181.80000 -1.30	183.65	181.65	183.45	64,304
10 Jan 20	183.10001 +4.00	183.70	178.85	179.10	90,645
09 Jan 20	179.10001 +3.55	180.40	176.50	177.65	103,849
08 Jan 20	175.55000 +0.35	175.75	173.50	174.60	82,479
07 Jan 20	175.20000 -0.15	177.20	175.20	175.55	66,768
06 Jan 20	175.35001 +0.65	175.35	171.80	173.55	57,829
03 Jan 20	174.70000 -2.85	176.40	173.10	176.00	78,171
02 Jan 20	177.55000 +4.30	178.05	173.00	173.25	55,350
30 Dec 19	173.25000 -1.40	174.60	173.25	174.55	28,273
27 Dec 19	174.64999 +0.60	174.90	172.90	174.00	44,526
23 Dec 19	174.05000 -1.05	174.95	173.15	174.45	37,407
20 Dec 19	175.10001 +0.00	176.50	174.35	174.50	82,757
19 Dec 19	175.10001 -2.30	177.60	174.15	176.70	81,497
18 Dec 19	177.39999 -0.40	177.90	176.70	177.10	62,845
17 Dec 19	177.80000 -1.60	179.70	177.30	179.70	62,682
16 Dec 19	179.39999 -1.30	181.00	177.80	181.00	55,776
13 Dec 19	180.70000 +2.90	185.00	180.10	181.00	156,933
12 Dec 19	177.80000 +0.45	178.65	175.55	177.40	77,966
11 Dec 19	177.35001 +2.35	177.45	174.10	174.70	86,142
10 Dec 19	175.00000 +0.10	175.40	171.95	174.50	74,403
09 Dec 19	174.89999 -1.30	177.55	174.70	176.25	61,563
06 Dec 19	176.20000 +1.75	176.20	173.85	175.00	59,281
05 Dec 19	174.45000 +1.25	175.45	172.85	173.75	92,519
04 Dec 19	173.20000 +0.20	175.30	172.85	173.55	59,836
03 Dec 19	173.00000 +0.50	175.10	170.60	173.05	102,680
02 Dec 19	172.50000 -0.65	176.15	172.50	174.00	71,675
29 Nov 19	173.14999 -1.35	174.90	173.15	173.90	47,586
28 Nov 19	174.50000 -1.65	176.20	174.30	175.70	32,655
27 Nov 19	176.14999 +0.90	177.50	174.95	176.00	62,997
26 Nov 19	175.25000 -1.20	177.20	175.15	176.85	62,842
25 Nov 19	176.45000 -0.15	178.95	176.40	177.90	40,201
22 Nov 19	176.60001 -0.50	178.35	176.00	176.80	59,837
21 Nov 19	177.10001 +1.35	177.20	174.00	174.85	93,229
20 Nov 19	175.75000 -1.70	177.25	175.20	177.25	99,140
19 Nov 19	177.45000 +1.70	179.25	175.15	175.60	86,272
18 Nov 19	175.75000 -6.00	181.85	173.95	181.60	132,881
15 Nov 19	181.75000 +2.40	181.75	179.75	180.00	56,606
14 Nov 19	179.35001 -0.45	179.95	178.05	179.40	54,554
13 Nov 19	179.80000 -2.05	180.55	177.80	180.10	50,570
12 Nov 19	181.85001 +0.85	182.25	180.15	181.45	57,737
11 Nov 19	181.00000 +0.15	181.15	177.25	180.00	64,021
08 Nov 19	180.85001 -1.65	182.05	179.65	182.00	73,240
07 Nov 19	182.50000 +4.45	182.50	178.65	178.65	105,362
06 Nov 19	178.05000 -0.40	179.15	177.15	178.00	65,188
05 Nov 19	178.45000 +1.10	178.55	176.05	177.35	82,197
04 Nov 19	177.35001 +4.80	177.55	174.00	174.50	122,393
01 Nov 19	172.55000 +2.65	172.80	170.65	170.90	65,009
31 Oct 19	169.89999 -3.30	172.70	168.70	172.55	98,973
30 Oct 19	173.20000 +1.00	176.35	171.65	175.50	102,397
29 Oct 19	172.20000 -1.30	173.75	171.80	173.10	69,295
28 Oct 19	173.50000 +2.70	174.15	170.95	171.10	62,918
25 Oct 19	170.80000 -1.20	172.80	170.15	171.80	67,226
24 Oct 19	172.00000 +1.95	172.45	169.90	169.95	73,583
23 Oct 19	170.05000 +0.25	170.25	167.35	168.35	40,309
22 Oct 19	169.80000 +0.55	170.40	168.90	169.65	45,974
21 Oct 19	169.25000 +1.40	170.10	167.50	167.90	54,460
18 Oct 19	167.85001 -1.65	169.05	163.15	165.10	99,680
17 Oct 19	169.50000 +1.75	170.75	166.90	167.20	129,748
16 Oct 19	167.75000 +3.65	168.35	163.40	163.65	170,361
15 Oct 19	164.10001 +1.75	165.00	162.35	163.50	100,322
14 Oct 19	162.35001 +1.35	162.55	158.95	160.20	95,904
11 Oct 19	161.00000 +7.20	161.00	152.90	154.80	113,729
10 Oct 19	153.80000 +3.70	154.55	151.15	151.60	65,174
09 Oct 19	150.10001 +0.60	151.50	148.55	149.20	64,533
08 Oct 19	149.50000 +0.45	150.55	147.80	149.65	71,203
07 Oct 19	149.05000 +0.60	149.35	147.00	148.10	42,609
04 Oct 19	148.45000 -2.10	150.50	147.50	150.25	107,998
02 Oct 19	150.55000 -4.60	154.85	150.55	154.15	76,529
01 Oct 19	155.14999 -2.55	159.30	154.55	157.75	73,168
30 Sep 19	157.70000 +0.85	157.80	155.20	156.00	57,990
27 Sep 19	156.85001 +1.25	157.25	155.85	155.85	35,121
26 Sep 19	155.60001 +0.60	157.10	154.90	155.05	53,277
25 Sep 19	155.00000 -0.50	155.65	153.25	154.50	57,554
24 Sep 19	155.50000 -3.70	159.90	154.40	158.85	110,645
23 Sep 19	159.20000 -2.60	161.30	157.95	160.80	47,596
20 Sep 19	161.80000 +0.35	162.50	161.00	161.00	170,084
19 Sep 19	161.45000 +1.55	161.70	159.35	159.90	57,310
18 Sep 19	159.89999 +0.20	160.50	158.65	159.55	32,310
17 Sep 19	159.70000 -1.35	160.60	158.05	160.45	55,459
16 Sep 19	161.05000 -0.30	161.75	159.75	160.00	41,421
13 Sep 19	161.35001 +1.20	162.45	159.80	159.90	65,197
12 Sep 19	160.14999 +1.40	161.10	157.70	158.50	81,655
11 Sep 19	158.75000 +0.45	161.00	157.60	159.30	60,056
10 Sep 19	158.30000 +1.80	158.95	155.45	155.45	112,024
09 Sep 19	156.50000 +3.25	156.60	153.00	153.20	52,520
06 Sep 19	153.25000 -0.50	155.05	151.65	153.30	45,813
05 Sep 19	153.75000 +2.85	154.80	151.50	152.00	58,386
04 Sep 19	150.89999 +2.10	151.95	150.05	150.10	48,406
03 Sep 19	148.80000 -0.15	149.45	147.90	148.50	46,640
02 Sep 19	148.95000 +0.50	149.30	147.70	148.55	30,375
30 Aug 19	148.45000 +1.35	150.15	147.10	147.10	64,469
29 Aug 19	147.10001 +1.65	148.05	144.65	145.45	64,701
28 Aug 19	145.45000 -0.70	146.20	144.15	145.80	55,208
27 Aug 19	146.14999 +2.15	147.10	143.65	144.50	54,641
26 Aug 19	144.00000 -0.10	145.00	142.40	143.80	60,718
23 Aug 19	144.10001 -1.35	147.00	143.75	145.70	46,354
22 Aug 19	145.45000 -0.75	147.55	145.10	145.70	74,927
21 Aug 19	146.20000 +1.75	147.40	144.30	144.60	39,922
20 Aug 19	144.45000 -1.85	146.65	144.30	146.30	38,899
19 Aug 19	146.30000 +2.80	146.80	144.65	144.90	44,561
16 Aug 19	143.50000 +0.75	143.90	142.50	142.50	42,741
15 Aug 19	142.75000 -1.10	144.75	140.75	144.55	89,348
14 Aug 19	143.85001 -3.05	147.00	142.75	147.00	48,169
13 Aug 19	146.89999 +1.40	149.25	143.65	145.00	64,118
12 Aug 19	145.50000 -0.15	146.95	144.90	146.60	52,883
09 Aug 19	145.64999 -3.00	148.50	145.20	147.95	56,063
08 Aug 19	148.64999 +1.35	149.80	147.55	149.80	46,534
07 Aug 19	147.30000 +0.35	149.70	146.05	147.55	78,303
06 Aug 19	146.95000 -0.40	149.30	146.70	148.10	67,840
05 Aug 19	147.35001 -3.55	149.50	145.70	149.00	55,466
02 Aug 19	150.89999 -3.85	152.00	148.20	151.45	89,401
01 Aug 19	154.75000 +0.05	155.60	153.55	154.50	41,666
31 Jul 19	154.70000 -1.20	157.25	154.70	155.10	48,893
30 Jul 19	155.89999 -1.80	157.90	154.25	157.90	57,834
29 Jul 19	157.70000 -1.00	158.45	155.95	158.45	50,895
26 Jul 19	158.70000 +0.50	159.85	157.35	158.50	58,184
25 Jul 19	158.20000 -3.15	164.30	156.70	162.10	116,456
24 Jul 19	161.35001 +1.40	162.50	159.10	159.70	61,897
23 Jul 19	159.95000 +5.50	160.75	154.60	154.60	136,792
22 Jul 19	154.45000 +1.00	155.05	152.50	153.00	55,296
19 Jul 19	153.45000 +0.55	154.75	152.70	153.10	84,680
18 Jul 19	152.89999 -2.25	155.15	152.90	154.10	78,899
17 Jul 19	155.14999 -2.35	157.70	154.90	156.80	36,341
16 Jul 19	157.50000 +0.55	157.55	155.75	156.85	52,826
15 Jul 19	156.95000 +1.65	157.50	155.40	155.40	56,888
12 Jul 19	155.30000 +0.95	157.05	151.70	152.05	97,488
11 Jul 19	154.35001 -0.05	155.85	153.10	154.30	96,586
10 Jul 19	154.39999 -1.60	157.45	154.10	155.20	74,994
09 Jul 19	156.00000 -1.05	156.40	154.25	156.20	72,717
08 Jul 19	157.05000 +0.15	158.85	156.00	156.00	46,305
05 Jul 19	156.89999 -0.85	158.05	156.45	157.60	55,833
04 Jul 19	157.75000 +1.55	158.30	155.85	156.05	65,562
03 Jul 19	156.20000 +3.00	156.50	152.15	153.00	80,082
02 Jul 19	153.20000 +0.85	153.60	151.45	152.10	50,264
01 Jul 19	152.35001 +1.20	154.50	151.30	152.90	58,307
28 Jun 19	151.14999 +1.05	151.20	149.25	150.00	79,868
27 Jun 19	150.10001 +0.35	152.30	149.65	150.10	76,532
26 Jun 19	149.75000 +1.90	150.15	146.50	146.75	64,002
25 Jun 19	147.85001 -1.90	150.00	147.85	148.00	72,751
24 Jun 19	149.75000 -0.75	150.15	148.50	149.35	39,702
21 Jun 19	150.50000 -0.40	152.15	150.10	150.45	66,350
20 Jun 19	150.89999 +1.15	152.75	149.75	149.75	55,761
19 Jun 19	149.75000 +2.10	149.80	147.05	147.65	66,435
18 Jun 19	147.64999 +2.65	148.75	143.45	144.90	64,854
17 Jun 19	145.00000 +0.90	145.75	144.00	144.35	61,346
14 Jun 19	144.10001 -1.80	145.55	143.45	145.00	50,439
13 Jun 19	145.89999 +0.10	146.90	143.90	145.35	54,046
12 Jun 19	145.80000 -1.25	146.75	144.75	146.75	50,828
11 Jun 19	147.05000 +1.95	148.40	146.90	147.00	71,044
07 Jun 19	145.10001 +0.05	146.00	144.45	145.05	42,212
06 Jun 19	145.05000 -0.40	147.50	143.80	144.65	47,730
05 Jun 19	145.45000 -2.15	148.20	144.85	148.15	52,306
04 Jun 19	147.60001 +5.15	147.85	141.75	142.00	87,635
03 Jun 19	142.45000 +0.35	142.75	140.75	141.15	64,560
31 May 19	142.10001 -2.55	142.50	139.90	142.00	126,953
30 May 19	144.64999 -0.80	146.55	144.30	145.25	28,019
29 May 19	145.45000 -1.65	146.00	144.55	145.65	55,744
28 May 19	147.10001 +1.70	148.55	145.30	145.65	100,208
27 May 19	145.39999 +1.05	147.90	144.55	147.65	42,773
24 May 19	144.35001 +1.75	147.15	144.15	145.00	109,123
23 May 19	142.60001 -3.55	145.00	142.10	145.00	109,012
22 May 19	146.14999 -0.80	147.20	144.75	146.55	64,338
21 May 19	146.95000 +0.20	148.65	145.55	147.85	76,177
20 May 19	146.75000 -3.05	149.15	145.40	148.90	66,029
17 May 19	149.80000 +0.50	150.50	147.70	149.25	103,191
16 May 19	149.30000 -1.90	151.65	148.85	151.30	115,776
15 May 19	151.20000 +0.60	153.85	145.00	148.00	138,232
14 May 19	150.60001 +1.25	152.95	149.60	152.85	109,237
13 May 19	149.35001 -1.90	151.85	147.60	151.85	148,908
10 May 19	151.25000 -3.80	157.20	151.25	156.50	166,957
09 May 19	155.05000 -1.90	156.50	153.15	156.50	103,135
08 May 19	156.95000 +0.45	157.80	154.95	156.05	78,289
07 May 19	156.50000 -3.90	161.90	155.35	160.90	86,733
06 May 19	160.39999 -3.10	160.50	156.10	158.50	84,648
03 May 19	163.50000 -0.80	165.75	163.20	165.00	50,023
02 May 19	164.30000 +4.90	166.70	162.45	162.50	139,557
30 Apr 19	159.39999 -1.40	160.45	158.45	159.85	55,486
29 Apr 19	160.80000 +0.85	161.95	159.65	160.50	43,815
26 Apr 19	159.95000 +0.35	160.70	159.10	160.10	44,867
25 Apr 19	159.60001 -2.75	162.50	159.15	162.50	61,362
24 Apr 19	162.35001 -2.05	163.80	160.50	163.15	93,073
23 Apr 19	164.39999 -2.20	167.40	163.60	165.40	81,175
18 Apr 19	166.60001 +1.45	166.85	162.70	164.00	118,976
17 Apr 19	165.14999 +5.00	165.60	160.85	160.95	137,579
16 Apr 19	160.14999 +1.65	160.60	157.55	158.00	74,886
15 Apr 19	158.50000 +2.00	158.50	156.10	156.60	74,187
12 Apr 19	156.50000 +1.90	157.95	153.05	154.05	93,306
11 Apr 19	154.60001 +2.50	154.95	151.45	152.45	67,271
10 Apr 19	152.10001 -0.15	152.70	151.10	152.00	37,810
09 Apr 19	152.25000 -2.10	155.65	151.30	154.15	76,803
08 Apr 19	154.35001 +1.30	154.35	151.50	151.50	55,935
05 Apr 19	153.05000 -1.50	155.20	153.00	154.75	73,977
04 Apr 19	154.55000 +2.05	155.30	151.55	152.00	88,017
03 Apr 19	152.50000 +2.05	154.30	151.00	151.30	85,627
02 Apr 19	150.45000 +2.00	150.65	147.55	148.00	75,605
01 Apr 19	148.45000 +3.35	149.30	146.45	146.55	98,244
29 Mar 19	145.10001 +1.60	145.50	143.80	144.10	74,352
28 Mar 19	143.50000 +0.50	144.10	142.80	143.30	75,650
27 Mar 19	143.00000 +0.00	144.80	142.40	143.80	54,491
26 Mar 19	143.00000 -1.10	144.40	142.20	144.20	91,550
25 Mar 19	144.10001 +0.10	144.90	142.50	143.10	48,782
22 Mar 19	144.00000 -3.60	148.50	143.80	147.90	81,565
21 Mar 19	147.60001 -1.70	150.30	147.20	149.00	74,897
20 Mar 19	149.30000 -3.90	152.80	148.50	152.80	109,662
19 Mar 19	153.20000 +4.50	153.70	147.80	149.70	120,027
18 Mar 19	148.70000 +0.70	149.20	147.50	147.60	113,986
15 Mar 19	148.00000 -0.30	150.10	147.00	148.20	202,120
14 Mar 19	148.30000 -1.70	150.50	147.90	150.00	98,925
13 Mar 19	150.00000 +1.20	150.60	148.80	149.00	169,525
12 Mar 19	148.80000 -1.60	151.20	148.10	150.50	164,302
11 Mar 19	150.39999 -0.80	151.70	150.20	151.40	78,620
08 Mar 19	151.20000 -2.40	151.80	149.40	151.50	115,159
07 Mar 19	153.60001 -1.20	154.30	151.90	154.00	151,403
06 Mar 19	154.80000 -2.20	156.20	154.10	156.00	130,528
05 Mar 19	157.00000 -0.60	158.20	156.70	157.00	244,199
04 Mar 19	157.60001 +0.20	158.40	157.50	157.70	126,633
01 Mar 19	157.39999 +2.00	158.50	155.90	156.50	369,280
28 Feb 19	155.39999 -0.20	155.60	154.20	155.40	95,028
27 Feb 19	155.60001 +0.10	156.30	154.20	154.50	52,679
26 Feb 19	155.50000 -0.50	156.10	152.70	155.30	83,414
25 Feb 19	156.00000 +4.00	156.30	152.30	152.80	146,130
22 Feb 19	152.00000 +0.80	152.70	149.50	150.30	115,961
21 Feb 19	151.20000 +0.20	151.80	149.50	151.40	110,467
20 Feb 19	151.00000 +4.20	152.00	146.00	146.00	161,211
19 Feb 19	146.80000 +0.20	147.10	144.90	146.10	89,655
18 Feb 19	146.60001 -0.90	147.90	145.70	146.80	55,416
15 Feb 19	147.50000 +1.50	148.40	143.40	145.80	97,505
14 Feb 19	146.00000 -0.60	148.00	145.70	147.80	105,040
13 Feb 19	146.60001 -0.10	148.80	146.60	147.40	99,837
12 Feb 19	146.70000 +2.60	147.80	145.70	145.90	114,972
11 Feb 19	144.10001 +0.20	145.40	143.30	144.80	94,011
08 Feb 19	143.89999 -2.90	146.80	142.90	146.20	163,794
07 Feb 19	146.80000 -4.80	151.20	146.70	151.10	168,651
06 Feb 19	151.60001 -0.50	152.40	150.80	151.50	121,999
05 Feb 19	152.10001 +1.60	152.10	149.70	150.50	76,302
04 Feb 19	150.50000 -2.40	152.90	149.70	152.70	72,046
01 Feb 19	152.89999 +0.90	153.70	151.00	151.80	87,501
31 Jan 19	152.00000 +0.90	153.40	149.30	152.00	88,225
30 Jan 19	151.10001 +0.40	151.60	149.30	151.40	76,270
29 Jan 19	150.70000 -1.80	152.70	148.90	151.70	95,524
28 Jan 19	152.50000 -1.70	153.70	151.90	153.20	103,140
25 Jan 19	154.20000 +5.80	154.40	148.80	148.80	161,553
24 Jan 19	148.39999 +3.60	148.40	143.60	143.60	151,097
23 Jan 19	144.80000 -1.10	145.20	143.30	144.90	92,429
22 Jan 19	145.89999 -1.40	147.00	144.30	147.00	117,001
21 Jan 19	147.30000 +0.30	147.80	146.10	147.40	108,969
18 Jan 19	147.00000 +1.60	148.40	146.30	146.90	89,678
17 Jan 19	145.39999 -1.70	146.50	144.10	146.10	90,547
16 Jan 19	147.10001 -0.70	148.70	146.00	148.50	137,238
15 Jan 19	147.80000 +1.00	150.90	146.60	147.80	177,498
14 Jan 19	146.80000 +0.90	147.20	143.70	144.30	62,191
11 Jan 19	145.89999 -1.00	147.40	143.60	146.10	129,762
10 Jan 19	146.89999 -0.50	148.00	144.50	145.90	82,857
09 Jan 19	147.39999 +3.80	148.90	145.50	145.60	122,185
08 Jan 19	143.60001 +1.40	146.20	139.80	140.70	140,682
07 Jan 19	142.20000 +1.30	142.50	140.90	141.80	112,710
04 Jan 19	140.89999 +5.30	140.90	136.70	137.00	87,281
03 Jan 19	135.60001 -0.60	136.90	134.70	135.40	98,465
02 Jan 19	136.20000 -2.90	139.20	134.80	139.00	137,592
28 Dec 18	139.10001 +2.90	139.60	136.80	137.50	52,098
27 Dec 18	136.20000 -8.30	143.60	135.30	142.60	140,457
21 Dec 18	144.50000 +1.20	146.20	141.10	142.00	182,483
20 Dec 18	143.30000 -2.40	145.40	142.30	143.70	109,371
19 Dec 18	145.70000 +0.50	147.80	144.80	144.80	91,200
18 Dec 18	145.20000 -0.80	147.10	144.00	145.60	143,355
17 Dec 18	146.00000 -0.50	148.20	144.50	146.30	93,010
14 Dec 18	146.50000 -3.40	149.40	145.20	147.00	145,390
13 Dec 18	149.89999 +1.70	150.80	148.20	148.80	225,009
12 Dec 18	148.20000 +5.10	149.50	143.00	143.50	181,144
11 Dec 18	143.10001 +4.00	145.00	139.90	140.40	139,714
10 Dec 18	139.10001 -2.00	140.50	138.50	139.60	168,888
07 Dec 18	141.10001 +2.80	142.70	137.60	139.60	218,200
06 Dec 18	138.30000 -5.90	143.30	137.20	143.20	186,698
05 Dec 18	144.20000 -0.30	147.50	143.00	143.80	91,913
04 Dec 18	144.50000 -4.60	147.90	144.00	147.20	109,611
03 Dec 18	149.10001 +3.20	153.60	149.10	152.30	125,033
30 Nov 18	145.89999 +0.20	145.90	143.60	145.80	120,909
29 Nov 18	145.70000 +0.10	146.90	144.70	146.80	86,040
28 Nov 18	145.60001 +0.50	146.30	143.00	145.50	129,063
27 Nov 18	145.10001 -3.60	150.70	142.80	149.50	203,449
26 Nov 18	148.70000 +2.50	149.20	146.30	146.70	95,530
23 Nov 18	146.20000 -0.30	147.40	144.70	146.20	59,197
22 Nov 18	146.50000 -1.30	148.00	146.10	148.00	89,159
21 Nov 18	147.80000 +6.40	147.80	143.40	143.40	104,820
20 Nov 18	141.39999 -2.00	144.40	141.00	142.10	140,748
19 Nov 18	143.39999 +1.50	145.20	140.80	141.80	139,134
16 Nov 18	141.89999 -2.40	146.30	139.90	145.90	134,593
15 Nov 18	144.30000 -0.90	145.60	142.30	144.00	87,485
14 Nov 18	145.20000 +0.70	148.10	144.70	144.80	90,499
13 Nov 18	144.50000 +1.80	145.10	141.90	142.00	71,009
12 Nov 18	142.70000 -0.50	145.30	142.00	144.90	64,248
09 Nov 18	143.20000 -4.40	146.60	142.10	145.90	98,075
08 Nov 18	147.60001 -3.60	152.30	147.60	152.30	131,458
07 Nov 18	151.20000 +0.20	153.70	150.70	151.80	105,861
06 Nov 18	151.00000 -0.10	152.50	150.40	151.50	113,301
05 Nov 18	151.10001 -0.10	151.70	149.50	151.10	81,302
02 Nov 18	151.20000 +3.10	156.00	151.10	154.10	220,785
01 Nov 18	148.10001 +2.30	149.50	144.30	145.60	122,619
31 Oct 18	145.80000 +2.20	148.60	145.30	146.50	167,476
30 Oct 18	143.60001 +5.00	145.40	140.60	142.10	166,797
29 Oct 18	138.60001 +4.10	142.60	135.40	135.40	267,237
26 Oct 18	134.50000 +0.00	134.50	131.30	133.30	126,535
25 Oct 18	134.50000 +3.40	134.70	129.60	130.00	149,626
24 Oct 18	131.10001 -5.50	137.90	130.70	137.90	176,490
23 Oct 18	136.60001 -2.50	137.90	135.60	137.20	138,703
22 Oct 18	139.10001 +0.20	142.40	138.30	141.00	141,605
19 Oct 18	138.89999 -3.10	142.50	136.10	142.10	175,768
18 Oct 18	142.00000 -1.50	145.40	141.90	143.20	69,835
17 Oct 18	143.50000 -1.00	146.20	142.20	145.60	83,206
16 Oct 18	144.50000 +3.60	145.50	140.00	141.20	202,930
15 Oct 18	140.89999 +3.40	143.50	136.90	139.00	137,393
12 Oct 18	137.50000 -0.30	140.50	137.50	139.10	106,908
11 Oct 18	137.80000 -2.90	139.80	135.00	136.40	221,475
10 Oct 18	140.70000 -4.40	144.60	140.40	144.60	119,715
09 Oct 18	145.10001 -0.20	146.60	143.30	145.20	96,933
08 Oct 18	145.30000 -2.10	146.50	145.10	146.50	55,924
05 Oct 18	147.39999 -3.10	150.20	147.30	150.00	53,266
04 Oct 18	150.50000 -1.00	151.80	148.50	150.60	101,823
02 Oct 18	151.50000 +0.90	152.10	149.10	149.70	80,382
01 Oct 18	150.60001 +0.50	152.20	148.50	150.20	93,089
28 Sep 18	150.10001 -1.60	151.10	147.90	150.70	161,079
27 Sep 18	151.70000 +2.40	152.80	147.40	148.60	109,704
26 Sep 18	149.30000 +0.80	149.40	144.50	148.50	122,062
25 Sep 18	148.50000 -2.80	153.00	147.60	151.40	137,748
24 Sep 18	151.30000 -1.80	152.10	149.70	151.90	103,139
21 Sep 18	153.10001 +2.00	155.00	150.60	152.20	230,622
20 Sep 18	151.10001 +2.00	151.70	147.90	148.50	164,402
19 Sep 18	149.10001 +3.10	149.60	145.50	146.10	91,677
18 Sep 18	146.00000 +3.80	147.90	143.10	143.60	190,215
17 Sep 18	142.20000 +0.80	142.60	139.80	140.70	93,681
14 Sep 18	141.39999 +2.60	142.20	139.50	139.90	113,453
13 Sep 18	138.80000 +2.40	140.50	136.50	137.00	117,336
12 Sep 18	136.39999 +0.70	136.90	135.20	135.80	108,253
11 Sep 18	135.70000 +0.50	135.80	134.20	135.50	128,856
10 Sep 18	135.20000 +1.20	136.50	133.30	134.00	93,833
07 Sep 18	134.00000 +0.00	134.30	132.40	133.80	62,269
06 Sep 18	134.00000 +0.30	135.60	132.80	133.40	83,541
05 Sep 18	133.70000 -0.50	135.30	133.20	134.20	117,547
04 Sep 18	134.20000 -2.20	137.70	133.20	137.70	86,496
03 Sep 18	136.39999 -2.30	138.30	134.80	137.80	73,337
31 Aug 18	138.70000 -1.80	139.70	137.70	139.60	112,440
30 Aug 18	140.50000 +0.20	142.50	138.00	140.40	77,381
29 Aug 18	140.30000 -1.60	142.60	139.50	142.50	123,948
28 Aug 18	141.89999 +1.50	143.80	141.20	141.20	109,416
27 Aug 18	140.39999 +3.80	140.60	137.30	137.30	44,914
24 Aug 18	136.60001 +0.70	136.80	135.50	136.40	37,002
23 Aug 18	135.89999 -1.80	137.70	135.70	137.10	72,489
22 Aug 18	137.70000 -2.20	141.70	136.30	139.80	96,116
21 Aug 18	139.89999 +2.10	140.00	137.00	137.50	84,308
20 Aug 18	137.80000 +0.70	139.50	137.10	137.70	72,031
17 Aug 18	137.10001 -0.40	138.10	135.50	137.70	83,845
16 Aug 18	137.50000 +0.80	139.00	137.30	137.30	60,257
15 Aug 18	136.70000 -4.20	141.60	135.70	141.40	99,840
14 Aug 18	140.89999 -1.20	143.10	140.00	142.30	58,112
13 Aug 18	142.10001 -0.30	142.80	141.50	141.50	60,766
10 Aug 18	142.39999 -3.00	144.70	140.70	144.70	72,099
09 Aug 18	145.39999 +0.20	146.10	144.20	145.40	55,519
08 Aug 18	145.20000 +1.20	145.60	142.70	143.90	74,929
07 Aug 18	144.00000 +0.00	147.30	143.90	144.70	97,193
06 Aug 18	144.00000 +0.80	145.00	142.70	143.60	58,653
03 Aug 18	143.20000 +1.70	143.70	140.70	142.00	97,820
02 Aug 18	141.50000 -1.80	142.70	138.50	142.70	169,927
01 Aug 18	143.30000 -4.80	150.80	142.90	150.60	102,943
31 Jul 18	148.10001 -0.50	149.70	147.70	148.90	106,455
30 Jul 18	148.60001 +1.10	149.30	147.20	147.60	56,697
27 Jul 18	147.50000 -1.20	149.90	147.40	149.00	91,608
26 Jul 18	148.70000 +6.00	149.70	146.90	149.00	154,528
25 Jul 18	142.70000 -4.50	147.50	142.30	147.50	126,165
24 Jul 18	147.20000 +3.50	148.70	144.50	144.80	124,338
23 Jul 18	143.70000 +1.00	144.10	140.70	141.50	65,633
20 Jul 18	142.70000 -3.00	146.00	140.40	145.70	114,271
19 Jul 18	145.70000 +0.20	147.30	144.10	145.70	99,818
18 Jul 18	145.50000 +2.40	146.40	144.60	144.80	127,448
17 Jul 18	143.10001 +1.80	143.60	140.60	141.80	82,306
16 Jul 18	141.30000 -0.80	143.00	140.80	142.20	57,293
13 Jul 18	142.10001 +0.70	142.90	140.90	142.30	61,247
12 Jul 18	141.39999 +0.80	142.20	140.30	141.00	68,886
11 Jul 18	140.60001 -3.70	142.30	140.40	142.30	110,953
10 Jul 18	144.30000 +0.00	145.30	142.30	145.30	73,823
09 Jul 18	144.30000 -0.80	146.90	142.50	146.30	100,284
06 Jul 18	145.10001 -1.00	147.40	143.80	147.30	106,424
05 Jul 18	146.10001 +5.20	147.80	143.20	143.50	142,231
04 Jul 18	140.89999 +0.80	141.70	139.70	140.50	89,056
03 Jul 18	140.10001 +0.20	142.60	139.90	141.00	113,759
02 Jul 18	139.89999 -1.60	142.40	138.60	140.50	122,896
29 Jun 18	141.50000 -1.10	145.30	140.70	144.00	183,741
28 Jun 18	142.60001 -3.80	146.70	140.80	146.60	158,472
27 Jun 18	146.39999 +3.00	148.40	142.80	143.70	171,378
26 Jun 18	143.39999 -1.00	145.60	141.90	145.20	136,006
25 Jun 18	144.39999 -3.80	147.00	144.20	146.80	110,412
22 Jun 18	148.20000 -0.20	149.40	146.60	148.70	130,551
21 Jun 18	148.39999 -4.10	151.90	147.50	151.40	167,670
20 Jun 18	152.50000 +1.80	154.20	150.60	151.70	170,792
19 Jun 18	150.70000 -3.50	151.90	149.50	151.30	127,653
18 Jun 18	154.20000 -3.40	158.20	152.90	157.00	145,024
15 Jun 18	157.60001 -5.40	165.00	157.60	163.40	237,056
14 Jun 18	163.00000 +2.60	163.70	158.20	159.10	77,809
13 Jun 18	160.39999 +0.90	161.20	159.30	159.60	81,705
12 Jun 18	159.50000 +0.60	161.10	158.30	159.60	89,196
11 Jun 18	158.89999 -1.90	161.10	157.80	161.10	98,249
08 Jun 18	160.80000 -2.00	162.00	159.10	161.30	89,128
07 Jun 18	162.80000 +0.60	164.00	162.10	163.00	59,244
06 Jun 18	162.20000 +0.70	163.70	160.90	161.80	97,174
05 Jun 18	161.50000 +1.60	164.00	159.90	159.90	96,912
04 Jun 18	159.89999 -0.10	162.30	159.70	161.10	55,549
01 Jun 18	160.00000 +0.90	162.10	159.10	159.50	107,093
31 May 18	159.10001 -3.10	162.00	158.60	162.00	157,322
30 May 18	162.20000 +0.50	162.60	159.70	161.40	100,624
29 May 18	161.70000 -4.50	164.60	159.50	164.60	128,869
28 May 18	166.20000 -0.90	169.20	165.40	168.90	54,609
25 May 18	167.10001 +0.10	168.70	165.60	167.40	79,544
24 May 18	167.00000 -2.70	168.70	163.70	168.70	182,318
23 May 18	169.70000 -2.40	171.70	168.60	171.30	88,812
22 May 18	172.10001 +1.10	173.20	171.50	172.20	120,297
18 May 18	171.00000 +0.30	172.30	170.20	170.60	79,639
17 May 18	170.70000 +0.90	171.30	169.80	169.80	58,173
16 May 18	169.80000 -0.30	171.10	169.50	170.20	60,766
15 May 18	170.10001 +1.60	170.70	167.30	167.80	57,219
14 May 18	168.50000 -0.90	169.50	167.40	169.50	65,209
11 May 18	169.39999 +0.20	169.50	167.80	169.50	51,185
10 May 18	169.20000 +1.00	169.30	166.50	168.00	54,147
09 May 18	168.20000 -2.60	170.70	167.80	170.70	70,479
08 May 18	170.80000 -0.50	171.90	169.70	170.50	57,561
07 May 18	171.30000 +1.90	171.50	167.70	168.40	52,425
04 May 18	169.39999 -2.20	169.60	166.60	169.60	96,408
03 May 18	171.60001 -3.00	174.60	170.90	174.60	120,935
02 May 18	174.60001 +5.20	174.70	168.30	168.30	105,091
30 Apr 18	169.39999 +0.20	170.00	167.60	169.60	78,147
27 Apr 18	169.20000 -0.50	170.60	168.00	170.40	80,961
26 Apr 18	169.70000 +4.00	171.30	165.40	165.70	102,222
25 Apr 18	165.70000 -3.00	168.90	163.30	168.40	136,548
24 Apr 18	168.70000 +0.50	169.30	167.10	167.90	90,714
23 Apr 18	168.20000 -1.50	170.00	167.60	169.40	69,417
20 Apr 18	169.70000 -1.40	171.50	169.40	170.90	66,614
19 Apr 18	171.10001 -1.90	173.10	170.90	172.60	79,230
18 Apr 18	173.00000 +0.50	173.70	171.00	172.60	105,005
17 Apr 18	172.50000 +2.10	173.10	170.10	171.40	63,461
16 Apr 18	170.39999 -3.10	176.50	170.10	174.90	95,226
13 Apr 18	173.50000 -0.20	177.00	172.10	176.00	116,549
12 Apr 18	173.70000 +2.50	176.00	168.80	170.90	162,601
11 Apr 18	171.20000 +1.60	172.70	169.50	170.80	120,072
10 Apr 18	169.60001 +5.20	172.50	166.60	166.60	204,800
09 Apr 18	164.39999 -1.10	166.70	163.80	166.40	80,088
06 Apr 18	165.50000 -1.00	166.60	164.30	165.90	68,109
05 Apr 18	166.50000 +4.40	167.10	163.60	165.40	120,857
04 Apr 18	162.10001 -1.90	164.40	159.40	164.40	92,825
03 Apr 18	164.00000 +1.40	164.60	160.00	161.30	88,423
29 Mar 18	162.60001 +5.50	163.80	157.20	157.20	150,014
28 Mar 18	157.10001 -2.60	159.00	155.60	158.70	101,505
27 Mar 18	159.70000 +2.70	162.50	159.50	160.30	111,700
26 Mar 18	157.00000 +1.40	159.10	154.60	155.40	113,413
23 Mar 18	155.60001 -3.50	157.30	153.70	156.80	98,818
22 Mar 18	159.10001 -2.60	161.40	156.70	160.40	100,619
21 Mar 18	161.70000 -0.30	162.60	160.80	161.70	72,117
20 Mar 18	162.00000 +1.40	163.00	160.00	160.50	82,107
19 Mar 18	160.60001 -3.40	164.30	160.20	164.10	127,655
16 Mar 18	164.00000 +0.20	166.70	163.60	165.80	168,889
15 Mar 18	163.80000 +3.90	164.70	160.90	160.90	89,064
14 Mar 18	159.89999 +2.30	161.50	157.00	157.60	129,814
13 Mar 18	157.60001 -3.40	163.00	156.70	161.20	117,375
12 Mar 18	161.00000 +0.60	162.40	161.00	161.60	53,034
09 Mar 18	160.39999 +0.00	161.00	158.00	160.20	69,679
08 Mar 18	160.39999 +1.30	160.40	156.80	159.00	84,726
07 Mar 18	159.10001 -1.60	160.80	157.20	160.00	85,855
06 Mar 18	160.70000 +2.90	162.90	160.00	160.00	123,751
05 Mar 18	157.80000 -0.10	158.80	155.00	155.00	116,879
02 Mar 18	157.89999 -3.80	160.00	156.70	159.80	162,665
01 Mar 18	161.70000 -2.80	164.10	160.50	163.80	158,743
28 Feb 18	164.50000 -2.20	166.70	164.10	165.10	82,303
27 Feb 18	166.70000 -2.10	170.40	165.60	169.60	87,415
26 Feb 18	168.80000 +2.00	170.50	167.50	167.90	99,941
23 Feb 18	166.80000 -0.50	169.30	164.50	167.60	140,148
22 Feb 18	167.30000 +0.90	168.00	163.30	165.00	91,901
21 Feb 18	166.39999 -2.00	167.70	165.30	167.50	114,684
20 Feb 18	168.39999 -1.90	170.50	166.80	170.50	114,345
19 Feb 18	170.30000 -0.90	172.30	169.80	172.30	57,835
16 Feb 18	171.20000 +0.50	172.80	169.80	171.30	82,178
15 Feb 18	170.70000 +0.90	173.60	168.70	171.60	141,363
14 Feb 18	169.80000 +0.40	171.50	165.50	170.90	139,822
13 Feb 18	169.39999 +0.40	170.90	168.70	169.30	102,454
12 Feb 18	169.00000 +2.30	172.30	168.20	170.30	125,825
09 Feb 18	166.70000 -1.20	170.20	165.40	167.00	142,320
08 Feb 18	167.89999 -4.90	173.40	166.70	172.70	129,470
07 Feb 18	172.80000 +6.60	174.10	168.20	170.30	183,578
06 Feb 18	166.20000 -3.70	169.80	158.00	159.60	324,230
05 Feb 18	169.89999 -5.00	173.00	169.80	172.50	141,439
02 Feb 18	174.89999 -3.10	177.90	173.50	177.70	114,830
01 Feb 18	178.00000 -0.50	182.80	177.00	179.40	119,672
31 Jan 18	178.50000 -1.40	181.50	178.30	179.70	111,636
30 Jan 18	179.89999 -3.70	182.60	178.20	182.00	132,953
29 Jan 18	183.60001 +0.60	186.40	183.60	184.90	76,222
26 Jan 18	183.00000 +1.00	183.60	181.50	182.90	75,777
25 Jan 18	182.00000 -2.50	185.00	180.40	184.80	105,989
24 Jan 18	184.50000 -1.30	187.50	183.80	186.70	97,530
23 Jan 18	185.80000 -2.20	191.80	185.10	190.40	138,443
22 Jan 18	188.00000 +2.20	189.10	184.80	185.80	90,301
19 Jan 18	185.80000 +1.70	185.80	183.30	183.90	78,468
18 Jan 18	184.10001 +1.40	185.20	182.80	184.50	137,790
17 Jan 18	182.70000 -3.40	187.20	180.80	187.20	132,995
16 Jan 18	186.10001 +5.00	186.60	181.70	182.00	113,952
15 Jan 18	181.10001 +0.10	182.80	180.20	182.50	55,883
12 Jan 18	181.00000 +3.00	181.70	179.90	179.90	80,364
11 Jan 18	178.00000 -1.50	179.70	176.90	178.80	64,084
10 Jan 18	179.50000 -1.30	180.90	178.40	180.60	120,390
09 Jan 18	180.80000 +0.80	182.20	179.20	180.00	116,343
08 Jan 18	180.00000 +1.80	180.20	178.90	179.80	119,492
05 Jan 18	178.20000 +4.00	179.40	175.50	175.50	169,588
04 Jan 18	174.20000 +3.30	175.00	171.80	171.80	96,682
03 Jan 18	170.89999 +2.10	173.00	169.20	169.60	149,415
02 Jan 18	168.80000 +0.10	168.80	163.40	168.50	93,330
29 Dec 17	168.70000 -1.30	170.70	168.30	170.45	46,334
28 Dec 17	170.00000 +0.10	170.35	169.10	169.40	36,104
27 Dec 17	169.89999 -0.10	171.15	168.85	170.60	53,697
22 Dec 17	170.00000 -0.95	171.05	169.25	170.85	41,325
21 Dec 17	170.95000 +1.05	171.70	169.35	170.00	55,477
20 Dec 17	169.89999 -2.65	173.05	169.55	173.05	96,016
19 Dec 17	172.55000 -0.15	173.70	172.45	172.85	71,541
18 Dec 17	172.70000 +3.60	173.80	170.00	170.00	113,550
15 Dec 17	169.10001 -1.50	169.90	168.25	169.90	95,342
14 Dec 17	170.60001 +0.65	171.35	169.60	170.45	100,363
13 Dec 17	169.95000 -0.10	171.90	169.85	170.75	92,273
12 Dec 17	170.05000 -0.20	171.20	168.55	171.20	100,815
11 Dec 17	170.25000 +0.15	171.65	169.50	170.65	97,612
08 Dec 17	170.10001 +3.30	170.80	169.15	169.20	74,847
07 Dec 17	166.80000 +1.15	169.10	165.75	166.65	91,597
06 Dec 17	165.64999 -3.85	167.20	164.40	166.40	142,378
05 Dec 17	169.50000 -1.00	171.15	167.50	170.50	105,932
04 Dec 17	170.50000 +1.00	172.15	169.65	171.60	83,428
01 Dec 17	169.50000 -4.45	174.85	168.05	174.85	142,152
30 Nov 17	173.95000 +2.05	175.40	171.95	172.05	186,404
29 Nov 17	171.89999 +3.05	173.35	170.00	170.45	155,666
28 Nov 17	168.85001 +0.15	170.30	167.65	169.05	102,925
27 Nov 17	168.70000 -0.40	169.65	167.55	169.25	112,584
24 Nov 17	169.10001 +0.35	171.50	168.55	169.50	79,966
23 Nov 17	168.75000 +1.00	170.05	165.85	166.75	83,886
22 Nov 17	167.75000 -2.40	171.45	167.75	171.40	100,092
21 Nov 17	170.14999 +3.40	173.60	167.30	167.30	279,278
20 Nov 17	166.75000 +5.70	167.95	160.20	161.40	221,827
17 Nov 17	161.05000 +0.95	162.50	160.30	161.00	78,509
16 Nov 17	160.10001 +3.60	161.60	157.85	158.00	91,550
15 Nov 17	156.50000 -1.50	157.50	155.20	157.35	80,758
14 Nov 17	158.00000 -0.95	160.25	157.80	160.00	58,062
13 Nov 17	158.95000 -0.30	160.85	156.50	160.00	108,164
10 Nov 17	159.25000 -1.95	162.30	158.75	161.65	96,337
09 Nov 17	161.20000 -0.95	164.10	160.45	161.70	85,608
08 Nov 17	162.14999 -1.90	165.55	161.85	163.80	126,741
07 Nov 17	164.05000 -1.30	166.85	164.05	165.35	90,667
06 Nov 17	165.35001 +0.25	166.05	160.25	164.70	95,078
03 Nov 17	165.10001 -1.15	168.10	164.95	166.70	117,441
02 Nov 17	166.25000 -1.60	168.45	165.25	167.20	192,002
01 Nov 17	167.85001 +8.45	168.20	160.40	160.65	192,917
30 Oct 17	159.39999 +4.80	161.25	154.60	155.00	280,909
27 Oct 17	154.60001 +4.60	154.95	149.80	149.95	188,408
26 Oct 17	150.00000 +0.35	150.00	147.05	149.25	68,855
25 Oct 17	149.64999 -1.05	151.00	148.90	150.95	86,235
24 Oct 17	150.70000 +2.10	150.70	147.50	148.00	69,865
23 Oct 17	148.60001 +0.40	149.20	147.50	148.40	61,196
20 Oct 17	148.20000 -0.50	149.65	147.45	148.50	118,483
19 Oct 17	148.70000 -1.25	150.35	146.90	150.15	89,101
18 Oct 17	149.95000 +1.50	150.00	148.55	149.05	61,492
17 Oct 17	148.45000 -1.20	149.85	148.45	149.50	65,641
16 Oct 17	149.64999 +0.55	149.80	148.80	149.30	62,349
13 Oct 17	149.10001 -0.30	149.95	148.45	149.00	76,316
12 Oct 17	149.39999 +0.85	150.50	148.60	149.50	184,149
11 Oct 17	148.55000 +1.35	148.70	147.60	147.80	68,975
10 Oct 17	147.20000 -0.40	147.45	146.35	147.00	83,185
09 Oct 17	147.60001 -0.70	149.25	147.40	148.30	80,593
06 Oct 17	148.30000 +0.35	148.65	147.70	148.05	81,686
05 Oct 17	147.95000 +1.15	148.50	146.60	146.65	103,342
04 Oct 17	146.80000 +3.25	147.15	144.00	144.00	156,508
02 Oct 17	143.55000 +0.30	144.30	142.30	143.00	76,024
29 Sep 17	143.25000 -0.65	144.85	138.50	143.90	302,718
28 Sep 17	143.89999 -1.05	145.55	143.45	145.00	73,277
27 Sep 17	144.95000 -0.55	146.35	144.35	145.30	104,074
26 Sep 17	145.50000 +2.25	145.65	142.25	142.70	91,872
25 Sep 17	143.25000 -0.55	144.00	142.50	143.00	82,740
22 Sep 17	143.80000 +1.05	143.95	142.15	142.25	87,124
21 Sep 17	142.75000 +1.00	142.95	141.60	141.60	60,592
20 Sep 17	141.75000 -0.05	142.10	141.15	141.55	142,452
19 Sep 17	141.80000 +0.10	142.05	140.80	141.60	108,077
18 Sep 17	141.70000 +0.95	142.50	141.05	141.10	110,920
15 Sep 17	140.75000 +0.95	140.80	139.05	139.65	127,322
14 Sep 17	139.80000 -0.10	140.25	139.10	139.65	121,129
13 Sep 17	139.89999 +0.15	141.05	138.65	139.00	135,972
12 Sep 17	139.75000 +2.55	140.25	137.25	137.75	128,350
11 Sep 17	137.20000 +0.90	137.75	135.90	137.00	73,016
08 Sep 17	136.30000 +0.70	136.80	135.10	135.45	86,289
07 Sep 17	135.60001 +0.60	136.60	134.60	135.90	101,048
06 Sep 17	135.00000 +1.90	135.60	132.25	133.05	132,864
05 Sep 17	133.10001 +1.70	133.95	131.60	131.60	74,996
04 Sep 17	131.39999 +0.35	131.60	129.95	130.65	43,361
01 Sep 17	131.05000 +1.40	131.70	130.30	130.50	100,547
31 Aug 17	129.64999 +0.10	130.30	128.90	130.05	71,712
30 Aug 17	129.55000 +0.05	130.70	129.40	130.40	53,682
29 Aug 17	129.50000 -1.65	130.60	128.10	130.60	84,605
28 Aug 17	131.14999 +0.00	131.45	130.00	131.15	50,656
25 Aug 17	131.14999 +0.55	131.90	130.45	131.15	62,410
24 Aug 17	130.60001 +1.10	131.15	129.20	129.85	94,189
23 Aug 17	129.50000 +0.35	129.75	128.60	129.25	66,362
22 Aug 17	129.14999 +0.10	130.15	128.30	129.70	59,170
21 Aug 17	129.05000 -1.00	130.35	128.10	130.00	59,203
18 Aug 17	130.05000 -1.10	130.80	129.60	130.25	57,045
17 Aug 17	131.14999 -0.95	132.10	130.60	132.00	65,622
16 Aug 17	132.10001 +1.30	132.75	131.35	131.80	55,688
15 Aug 17	130.80000 +0.55	131.60	130.55	130.70	48,923
14 Aug 17	130.25000 +1.10	131.05	130.00	130.00	62,726
11 Aug 17	129.14999 +0.45	129.40	128.05	128.30	98,896
10 Aug 17	128.70000 -1.15	129.85	128.05	129.50	88,892
09 Aug 17	129.85001 -1.90	131.40	129.40	131.40	98,879
08 Aug 17	131.75000 +0.35	132.45	130.55	131.10	64,087
07 Aug 17	131.39999 -0.55	131.95	130.40	131.85	91,621
04 Aug 17	131.95000 +0.75	131.95	129.20	131.10	175,759
03 Aug 17	131.20000 -2.30	133.55	131.20	133.55	100,138
02 Aug 17	133.50000 -0.80	134.75	132.30	134.70	126,163
01 Aug 17	134.30000 +1.35	134.40	133.05	133.75	90,308
31 Jul 17	132.95000 -1.35	134.45	132.60	134.40	90,957
28 Jul 17	134.30000 -1.85	135.65	133.50	135.05	109,149
27 Jul 17	136.14999 -2.20	138.00	135.60	137.90	79,215
26 Jul 17	138.35001 +1.45	139.00	136.70	136.85	102,311
25 Jul 17	136.89999 -0.90	138.85	136.30	136.80	111,746
24 Jul 17	137.80000 -3.55	138.70	136.20	137.00	161,859
21 Jul 17	141.35001 -4.10	145.50	139.60	145.00	205,867
20 Jul 17	145.45000 -0.90	147.35	144.80	147.00	76,479
19 Jul 17	146.35001 +0.80	146.65	144.65	146.20	90,145
18 Jul 17	145.55000 -1.25	146.75	143.15	145.85	82,219
17 Jul 17	146.80000 +0.10	147.75	145.75	146.85	59,149
14 Jul 17	146.70000 +1.30	146.75	144.65	145.15	76,944
13 Jul 17	145.39999 +1.40	145.70	142.70	143.60	94,929
12 Jul 17	144.00000 +1.90	144.75	141.55	142.20	115,286
11 Jul 17	142.10001 +1.30	143.05	141.10	141.10	73,170
10 Jul 17	140.80000 -0.40	142.20	139.45	141.40	71,671
07 Jul 17	141.20000 +0.50	141.20	139.90	140.40	63,755
06 Jul 17	140.70000 +3.00	141.05	138.15	138.25	132,470
05 Jul 17	137.70000 -0.20	138.80	136.70	137.65	59,897
04 Jul 17	137.89999 +0.30	139.25	137.15	137.45	44,021
03 Jul 17	137.60001 +1.85	138.25	135.65	137.05	99,243
30 Jun 17	135.75000 -0.45	137.75	135.40	136.35	76,820
29 Jun 17	136.20000 -1.50	138.90	135.70	138.00	57,374
28 Jun 17	137.70000 -0.35	138.50	136.55	137.70	52,994
27 Jun 17	138.05000 +1.00	138.20	135.40	136.40	92,099
26 Jun 17	137.05000 +0.00	139.65	136.95	137.80	72,032
23 Jun 17	137.05000 -1.80	139.70	136.50	138.80	51,065
22 Jun 17	138.85001 +2.95	139.10	135.10	135.75	89,712
21 Jun 17	135.89999 -0.15	136.45	134.90	136.15	90,214
20 Jun 17	136.05000 +0.15	137.35	135.95	136.30	79,321
19 Jun 17	135.89999 +0.25	137.75	135.70	136.10	94,678
16 Jun 17	135.64999 -1.10	137.90	135.60	137.05	116,401
15 Jun 17	136.75000 -1.25	138.00	135.55	137.85	80,674
14 Jun 17	138.00000 -1.75	140.00	137.55	140.00	69,829
13 Jun 17	139.75000 +0.45	141.00	139.60	140.00	80,476
12 Jun 17	139.30000 +1.45	140.90	137.50	137.75	83,264
09 Jun 17	137.85001 +0.10	138.55	136.65	137.05	72,221
08 Jun 17	137.75000 -0.15	138.20	136.50	137.85	99,541
07 Jun 17	137.89999 -1.90	140.35	137.85	140.35	75,709
06 Jun 17	139.80000 -2.10	141.80	138.75	141.50	106,020
02 Jun 17	141.89999 +1.30	144.40	141.35	142.00	112,662
01 Jun 17	140.60001 +1.15	140.85	139.00	140.05	64,358
31 May 17	139.45000 -2.20	142.15	139.20	141.65	103,859
30 May 17	141.64999 -0.30	142.85	141.40	141.65	45,016
29 May 17	141.95000 -0.70	143.00	141.60	142.90	33,058
26 May 17	142.64999 -0.10	143.60	141.60	142.90	77,724
25 May 17	142.75000 -0.30	143.95	142.35	143.40	45,890
24 May 17	143.05000 -0.10	143.50	141.35	143.00	61,396
23 May 17	143.14999 +0.30	146.00	142.50	142.50	81,303
22 May 17	142.85001 -0.20	143.80	141.85	143.60	72,215
19 May 17	143.05000 +0.40	143.90	142.50	143.05	48,932
18 May 17	142.64999 -2.15	144.40	141.45	144.15	99,130
17 May 17	144.80000 -2.65	146.75	144.15	146.05	110,815
16 May 17	147.45000 -0.55	148.50	147.30	148.00	55,263
15 May 17	148.00000 +1.25	148.35	146.90	148.35	74,544
12 May 17	146.75000 -0.45	147.45	146.10	146.30	67,978
11 May 17	147.20000 -1.50	148.25	145.45	147.75	74,960
10 May 17	148.70000 +0.55	149.30	147.65	148.15	98,436
09 May 17	148.14999 -0.75	149.50	147.55	149.00	71,005
08 May 17	148.89999 +1.40	149.40	147.30	147.50	90,480
05 May 17	147.50000 +0.35	147.90	145.05	147.00	92,333
04 May 17	147.14999 +1.00	148.45	146.30	146.85	79,830
03 May 17	146.14999 -1.40	147.95	145.35	147.75	63,454
02 May 17	147.55000 -0.40	148.85	146.35	148.85	109,184
28 Apr 17	147.95000 +1.20	148.40	145.05	145.50	81,312
27 Apr 17	146.75000 -1.75	148.30	146.20	148.30	94,284
26 Apr 17	148.50000 +0.25	149.05	147.45	148.55	88,693
25 Apr 17	148.25000 +1.35	148.35	146.40	147.30	78,247
24 Apr 17	146.89999 +3.40	147.45	145.35	145.70	140,641
21 Apr 17	143.50000 -1.15	145.00	143.25	144.75	74,527
20 Apr 17	144.64999 -0.15	144.75	142.85	143.60	73,792
19 Apr 17	144.80000 +4.05	144.90	141.20	142.10	205,715
18 Apr 17	140.75000 +3.75	141.50	135.95	138.80	186,988
13 Apr 17	137.00000 -1.45	138.30	135.85	138.30	90,732
12 Apr 17	138.45000 +0.80	140.00	137.45	137.75	107,806
11 Apr 17	137.64999 -1.55	139.30	136.75	139.20	118,637
10 Apr 17	139.20000 +2.15	139.40	136.95	137.75	97,615
07 Apr 17	137.05000 +0.00	137.75	136.00	136.95	39,762
06 Apr 17	137.05000 -0.40	137.35	134.30	137.20	65,008
05 Apr 17	137.45000 -0.90	138.85	136.85	138.55	67,185
04 Apr 17	138.35001 -1.10	139.60	137.05	139.60	67,958
03 Apr 17	139.45000 -0.20	141.40	138.60	140.55	65,807
31 Mar 17	139.64999 -1.30	142.10	139.65	140.65	97,090
30 Mar 17	140.95000 -0.10	141.40	139.25	141.40	68,022
29 Mar 17	141.05000 +0.15	142.90	140.65	141.95	77,709
28 Mar 17	140.89999 +2.25	141.10	139.30	139.85	56,764
27 Mar 17	138.64999 -0.80	139.00	136.40	138.50	87,619
24 Mar 17	139.45000 -0.30	140.00	138.50	139.50	79,348
23 Mar 17	139.75000 +0.10	140.30	138.20	140.00	94,585
22 Mar 17	139.64999 +1.75	139.90	136.70	137.20	79,076
21 Mar 17	137.89999 -2.10	141.65	137.25	140.85	131,204
20 Mar 17	140.00000 -0.90	141.90	139.75	140.65	121,419
17 Mar 17	140.89999 -2.90	143.40	140.50	143.00	129,574
16 Mar 17	143.80000 +0.15	145.15	142.90	144.65	77,171
15 Mar 17	143.64999 -1.20	145.05	142.40	144.95	82,206
14 Mar 17	144.85001 -0.85	146.80	144.00	146.00	116,152
13 Mar 17	145.70000 +2.00	145.80	142.90	144.10	58,453
10 Mar 17	143.70000 +0.45	145.55	143.05	144.25	58,511
09 Mar 17	143.25000 -1.70	145.05	142.10	145.00	87,137
08 Mar 17	144.95000 -1.05	147.20	144.95	146.15	61,275
07 Mar 17	146.00000 +0.65	146.85	145.45	145.50	64,359
06 Mar 17	145.35001 -2.00	147.90	145.30	147.20	75,486
03 Mar 17	147.35001 +0.30	148.15	145.15	146.65	54,100
02 Mar 17	147.05000 +0.40	147.95	146.75	146.95	73,161
01 Mar 17	146.64999 +3.85	147.30	143.90	144.00	101,178
28 Feb 17	142.80000 -1.60	145.35	142.80	145.20	106,178
27 Feb 17	144.39999 -1.55	148.05	143.45	148.00	98,809
24 Feb 17	145.95000 -0.10	146.60	143.85	146.20	105,331
23 Feb 17	146.05000 +0.65	147.75	145.30	145.50	110,251
22 Feb 17	145.39999 -2.30	148.45	144.10	148.45	90,303
21 Feb 17	147.70000 +2.20	147.95	144.95	145.20	67,631
20 Feb 17	145.50000 +0.65	147.05	144.65	146.20	45,693
17 Feb 17	144.85001 -2.70	147.55	143.65	147.55	118,794
16 Feb 17	147.55000 -2.05	150.05	146.80	149.35	81,511
15 Feb 17	149.60001 -1.05	152.00	148.25	151.30	74,537
14 Feb 17	150.64999 +1.15	150.65	148.10	149.50	61,315
13 Feb 17	149.50000 +3.10	149.85	146.75	147.00	56,595
10 Feb 17	146.39999 +2.85	146.70	144.95	144.95	70,498
09 Feb 17	143.55000 -0.50	145.00	142.05	144.20	71,052
08 Feb 17	144.05000 -2.00	146.15	142.30	146.05	62,716
07 Feb 17	146.05000 +0.95	147.10	144.00	145.00	81,023
06 Feb 17	145.10001 -3.85	148.85	145.10	148.85	116,155
03 Feb 17	148.95000 +0.65	149.90	148.15	148.15	84,081
02 Feb 17	148.30000 -0.70	149.05	147.50	149.05	71,299
01 Feb 17	149.00000 +1.35	150.45	147.90	149.45	87,596
31 Jan 17	147.64999 -1.45	151.75	147.65	149.20	119,395
30 Jan 17	149.10001 -3.95	152.55	148.65	152.00	80,924
27 Jan 17	153.05000 -2.95	155.85	152.45	155.55	79,701
26 Jan 17	156.00000 -0.40	157.20	155.25	157.15	121,490
25 Jan 17	156.39999 +0.55	157.40	155.65	156.45	152,061
24 Jan 17	155.85001 +1.85	156.10	154.05	154.25	165,849
23 Jan 17	154.00000 +4.15	154.25	148.80	149.70	151,284
20 Jan 17	149.85001 +0.80	149.85	147.90	149.20	65,708
19 Jan 17	149.05000 +1.35	149.90	147.35	147.55	65,889
18 Jan 17	147.70000 -0.05	148.85	147.00	148.25	49,477
17 Jan 17	147.75000 -0.65	148.80	145.80	147.40	86,398
16 Jan 17	148.39999 -3.35	150.70	147.75	150.05	79,341
13 Jan 17	151.75000 +1.05	154.00	149.95	151.85	112,464
12 Jan 17	150.70000 -2.45	154.30	148.85	154.05	173,155
11 Jan 17	153.14999 +5.05	153.65	148.80	149.05	181,285
10 Jan 17	148.10001 +0.05	149.85	146.60	148.05	137,786
09 Jan 17	148.05000 +5.45	148.15	143.20	143.20	163,025
06 Jan 17	142.60001 -0.65	143.25	141.85	142.60	36,778
05 Jan 17	143.25000 +1.20	144.00	140.85	141.00	69,801
04 Jan 17	142.05000 -1.70	144.75	140.25	143.85	116,569
03 Jan 17	143.75000 +2.85	145.30	141.30	141.30	96,699
02 Jan 17	140.89999 +4.15	141.55	136.30	136.75	59,235
30 Dec 16	136.75000 -1.20	137.65	136.15	137.65	69,726
29 Dec 16	137.95000 -3.20	140.00	137.70	139.75	77,082
28 Dec 16	141.14999 -0.25	142.05	140.65	141.00	36,553
27 Dec 16	141.39999 -0.45	143.30	141.35	141.65	18,273
23 Dec 16	141.85001 -1.95	144.20	141.55	142.40	53,063
22 Dec 16	143.80000 -0.40	144.70	143.15	144.10	91,792
21 Dec 16	144.20000 +3.30	144.20	141.00	141.20	176,337
20 Dec 16	140.89999 +1.20	141.80	139.00	139.05	145,677
19 Dec 16	139.70000 +0.05	140.15	137.75	138.70	73,815
16 Dec 16	139.64999 +1.70	140.40	137.45	137.70	121,600
15 Dec 16	137.95000 +1.15	138.30	135.90	135.90	100,117
14 Dec 16	136.80000 +0.25	137.50	135.45	135.70	89,414
13 Dec 16	136.55000 +1.95	137.05	134.30	134.65	104,396
12 Dec 16	134.60001 -0.25	135.00	132.30	133.55	96,429
09 Dec 16	134.85001 -1.45	135.55	133.25	135.45	93,825
08 Dec 16	136.30000 +1.85	136.90	133.55	133.70	145,919
07 Dec 16	134.45000 +3.65	134.45	131.50	131.90	121,867
06 Dec 16	130.80000 +0.80	130.95	129.25	130.85	47,258
05 Dec 16	130.00000 +2.45	130.70	127.00	127.15	81,542
02 Dec 16	127.55000 -0.55	128.05	126.00	127.50	82,043
01 Dec 16	128.10001 -1.10	130.15	127.90	128.75	63,143
30 Nov 16	129.20000 -0.75	130.50	129.15	129.95	109,929
29 Nov 16	129.95000 -0.95	131.30	128.90	131.00	85,911
28 Nov 16	130.89999 -1.70	132.55	130.40	131.50	58,685
25 Nov 16	132.60001 -0.65	133.65	132.60	133.00	42,838
24 Nov 16	133.25000 +1.50	133.70	131.90	132.75	88,199
23 Nov 16	131.75000 +1.55	132.80	130.50	131.30	95,136
22 Nov 16	130.20000 +0.15	131.65	130.15	130.50	60,724
21 Nov 16	130.05000 +2.00	130.85	127.90	129.40	93,676
18 Nov 16	128.05000 -1.05	131.65	128.05	130.30	78,216
17 Nov 16	129.10001 +0.90	129.90	127.60	128.00	53,957
16 Nov 16	128.20000 -1.60	131.90	128.20	129.55	97,192
15 Nov 16	129.80000 +0.70	130.10	128.35	128.70	64,681
14 Nov 16	129.10001 +0.40	131.50	128.10	129.40	63,410
11 Nov 16	128.70000 +1.80	130.00	127.20	127.20	81,052
10 Nov 16	126.90000 +0.90	128.20	125.95	127.20	141,980
09 Nov 16	126.00000 -1.40	126.75	123.25	124.00	113,974
08 Nov 16	127.40000 -0.20	128.50	125.85	128.00	64,536
07 Nov 16	127.60000 +0.05	128.95	126.85	127.40	72,283
04 Nov 16	127.55000 -0.50	128.20	126.10	127.80	68,776
03 Nov 16	128.05000 -1.15	129.70	127.70	129.40	67,758
02 Nov 16	129.20000 -4.35	133.00	129.15	133.00	109,697
01 Nov 16	133.55000 -2.45	136.75	133.30	136.40	56,974
31 Oct 16	136.00000 +0.35	136.25	135.15	135.40	70,972
28 Oct 16	135.64999 +0.10	135.75	133.90	134.55	49,018
27 Oct 16	135.55000 +1.10	136.25	133.50	135.35	69,012
26 Oct 16	134.45000 -0.35	134.50	131.60	134.50	78,772
25 Oct 16	134.80000 -0.35	136.20	134.35	135.05	59,150
24 Oct 16	135.14999 +1.25	135.90	134.00	134.15	51,876
21 Oct 16	133.89999 -0.35	134.75	133.35	133.45	46,705
20 Oct 16	134.25000 +2.15	134.90	132.50	132.50	71,741
19 Oct 16	132.10001 +0.60	132.85	131.35	131.50	35,962
18 Oct 16	131.50000 +0.80	131.95	130.00	131.00	59,038
17 Oct 16	130.70000 -1.20	132.00	130.00	130.95	51,476
14 Oct 16	131.89999 +1.35	132.70	130.35	131.25	59,448
13 Oct 16	130.55000 -1.50	131.10	129.30	131.00	73,864
12 Oct 16	132.05000 -0.45	133.05	131.35	132.65	35,416
11 Oct 16	132.50000 -0.80	134.25	132.10	133.00	73,911
10 Oct 16	133.30000 +2.40	133.30	130.65	131.35	54,316
07 Oct 16	130.89999 -1.00	131.85	129.75	131.85	70,782
06 Oct 16	131.89999 -0.05	132.90	131.60	132.20	46,444
05 Oct 16	131.95000 +1.35	132.40	129.00	129.50	69,972
04 Oct 16	130.60001 +1.45	131.70	127.65	128.00	119,918
30 Sep 16	129.14999 +2.65	129.15	123.65	125.85	110,331
29 Sep 16	126.50000 +0.15	129.10	126.15	127.80	47,852
28 Sep 16	126.35000 +2.40	126.95	124.50	124.50	51,407
27 Sep 16	123.95000 -2.65	127.85	122.55	127.80	159,139
26 Sep 16	126.60000 -2.45	129.00	126.25	128.60	82,209
23 Sep 16	129.05000 -1.40	130.95	129.00	130.10	65,406
22 Sep 16	130.45000 +2.15	131.45	129.20	129.20	62,972
21 Sep 16	128.30000 +0.70	129.85	127.65	128.65	58,729
20 Sep 16	127.60000 -1.15	129.80	127.60	128.75	70,867
19 Sep 16	128.75000 +1.90	129.35	127.70	128.60	55,302
16 Sep 16	126.85000 -3.20	130.30	126.85	129.40	107,563
15 Sep 16	130.05000 +0.25	130.90	128.60	129.10	46,143
14 Sep 16	129.80000 -0.50	131.50	128.75	130.50	43,946
13 Sep 16	130.30000 -0.55	132.10	130.00	131.00	58,470
12 Sep 16	130.85001 -0.85	130.90	128.40	129.70	60,719
09 Sep 16	131.70000 -0.45	133.55	130.80	131.15	66,249
08 Sep 16	132.14999 -1.25	133.90	130.70	133.05	65,405
07 Sep 16	133.39999 +2.05	133.85	131.50	132.30	58,118
06 Sep 16	131.35001 -0.15	133.05	130.90	132.00	41,623
05 Sep 16	131.50000 -0.30	132.55	130.25	131.20	43,436
02 Sep 16	131.80000 +2.10	131.80	127.70	130.50	78,462
01 Sep 16	129.70000 -0.75	133.00	129.05	131.20	68,290
31 Aug 16	130.45000 -0.40	132.30	130.45	131.00	73,856
30 Aug 16	130.85001 +2.45	131.60	128.90	129.70	40,521
29 Aug 16	128.39999 -1.95	130.95	127.80	130.00	35,575
26 Aug 16	130.35001 +2.80	130.75	127.70	127.70	66,513
25 Aug 16	127.55000 -2.10	129.00	126.95	129.00	49,126
24 Aug 16	129.64999 -0.30	130.85	128.90	130.40	40,496
23 Aug 16	129.95000 +2.30	131.00	128.00	129.00	62,852
22 Aug 16	127.65000 -0.25	130.10	126.65	127.00	46,252
19 Aug 16	127.90000 -0.80	128.40	126.75	128.40	44,800
18 Aug 16	128.70000 +0.30	129.90	127.55	129.90	40,232
17 Aug 16	128.39999 -2.15	131.35	128.35	131.10	38,533
16 Aug 16	130.55000 -3.35	133.50	130.55	133.00	52,021
15 Aug 16	133.89999 +1.40	134.75	132.55	132.70	33,351
12 Aug 16	132.50000 -2.10	134.45	131.70	134.45	56,553
11 Aug 16	134.60001 +1.05	134.90	133.10	134.05	51,642
10 Aug 16	133.55000 -0.30	134.60	132.45	132.75	74,867
09 Aug 16	133.85001 +2.70	133.85	130.25	130.70	47,665
08 Aug 16	131.14999 -0.40	133.45	130.45	131.85	46,283
05 Aug 16	131.55000 +2.85	131.95	128.75	128.75	48,744
04 Aug 16	128.70000 +2.15	131.05	127.85	128.40	53,873
03 Aug 16	126.55000 -0.60	127.50	124.35	126.00	72,708
02 Aug 16	127.15000 -4.85	132.20	126.85	131.90	59,149
01 Aug 16	132.00000 -0.65	134.65	131.15	134.00	52,354
29 Jul 16	132.64999 +1.75	132.85	131.25	131.40	73,042
28 Jul 16	130.89999 -5.85	136.70	130.90	136.70	76,583
27 Jul 16	136.75000 +3.90	137.50	134.15	134.15	138,604
26 Jul 16	132.85001 +1.15	133.40	131.40	132.05	62,280
25 Jul 16	131.70000 +1.60	132.65	129.65	130.20	63,811
22 Jul 16	130.10001 -0.80	131.65	129.55	130.10	43,022
21 Jul 16	130.89999 -0.40	133.20	130.75	131.60	132,322
20 Jul 16	131.30000 +3.90	134.60	126.20	127.20	179,146
19 Jul 16	127.40000 -0.10	128.10	125.35	126.65	78,253
18 Jul 16	127.50000 -0.05	130.20	126.90	128.05	58,612
15 Jul 16	127.55000 -0.10	128.20	125.50	127.50	58,719
14 Jul 16	127.65000 +2.40	129.40	126.10	126.10	65,010
13 Jul 16	125.25000 -2.10	128.70	125.15	127.00	77,670
12 Jul 16	127.35000 +3.80	128.40	123.95	123.95	105,646
11 Jul 16	123.55000 +1.85	125.30	122.20	123.20	75,422
08 Jul 16	121.70000 +4.85	122.65	117.30	117.60	97,961
07 Jul 16	116.85000 -1.25	121.35	116.85	118.85	101,234
06 Jul 16	118.10000 -0.95	119.45	116.05	118.90	142,703
05 Jul 16	119.05000 -2.60	121.65	118.60	121.50	115,464
04 Jul 16	121.65000 -4.35	127.25	120.45	126.50	111,211
01 Jul 16	126.00000 +5.60	126.65	121.50	122.40	125,608
30 Jun 16	120.40000 +0.30	121.50	117.90	120.80	186,829
29 Jun 16	120.10000 -3.10	126.95	119.75	126.90	240,152
28 Jun 16	123.20000 +3.10	126.30	122.15	123.90	182,438
27 Jun 16	120.10000 -7.50	128.95	119.75	128.30	217,805
24 Jun 16	127.60000 -7.35	129.40	116.90	119.00	374,850
23 Jun 16	134.95000 +4.35	134.95	130.65	131.75	94,885
22 Jun 16	130.60001 -1.40	133.80	130.60	133.00	92,239
21 Jun 16	132.00000 -2.10	134.60	132.00	134.30	74,038
20 Jun 16	134.10001 +4.90	136.05	132.40	133.80	81,594
17 Jun 16	129.20000 +3.70	129.45	127.35	127.50	119,034
16 Jun 16	125.50000 -3.25	128.45	124.25	127.30	94,742
15 Jun 16	128.75000 +1.95	130.15	126.70	129.00	86,058
14 Jun 16	126.80000 -1.85	128.90	126.00	127.00	103,860
13 Jun 16	128.64999 -3.40	131.40	127.45	130.45	85,922
10 Jun 16	132.05000 -1.70	133.85	131.00	133.55	84,373
09 Jun 16	133.75000 -3.20	137.55	132.85	137.55	88,167
08 Jun 16	136.95000 -2.45	140.00	136.55	138.00	67,767
07 Jun 16	139.39999 +2.05	140.35	138.00	138.10	90,020
06 Jun 16	137.35001 +2.40	138.25	135.30	136.90	71,472
03 Jun 16	134.95000 -5.25	141.40	134.95	140.95	96,086
02 Jun 16	140.20000 +3.05	141.35	136.50	137.00	80,885
01 Jun 16	137.14999 -1.60	139.95	136.10	139.00	101,193
31 May 16	138.75000 -2.60	143.00	136.90	141.60	363,897
30 May 16	141.35001 +1.30	142.60	139.70	139.70	110,426
27 May 16	140.05000 +0.55	140.35	137.55	139.20	87,329
26 May 16	139.50000 +0.95	140.30	138.00	139.00	85,527
25 May 16	138.55000 +1.50	139.70	137.95	138.40	76,321
24 May 16	137.05000 +3.30	137.80	133.55	135.00	92,560
23 May 16	133.75000 -1.75	136.35	133.45	135.50	49,643
20 May 16	135.50000 +0.60	136.65	134.40	136.60	43,880
19 May 16	134.89999 +0.25	137.70	133.05	133.30	52,410
18 May 16	134.64999 +2.15	134.90	131.50	131.80	80,449
17 May 16	132.50000 -3.65	138.00	132.00	136.00	90,823
13 May 16	136.14999 +0.65	136.75	132.85	135.15	73,047
12 May 16	135.50000 -2.90	138.15	134.90	136.95	62,393
11 May 16	138.39999 -1.15	139.55	135.55	138.15	79,683
10 May 16	139.55000 +5.35	140.25	135.50	136.05	95,315
09 May 16	134.20000 +2.30	136.90	132.85	135.00	103,702
06 May 16	131.89999 +1.75	133.50	128.25	129.95	86,096
05 May 16	130.14999 -1.40	132.40	128.70	131.50	65,927
04 May 16	131.55000 -1.65	134.30	131.15	133.00	91,671
03 May 16	133.20000 -4.10	137.85	132.30	137.85	99,250
02 May 16	137.30000 -1.05	139.80	136.55	139.20	80,363
29 Apr 16	138.35001 -3.50	142.40	138.35	140.95	123,425
28 Apr 16	141.85001 +0.30	142.30	138.80	140.15	124,562
27 Apr 16	141.55000 +5.20	141.95	137.40	137.85	168,283
26 Apr 16	136.35001 +1.80	137.50	134.10	134.75	109,463
25 Apr 16	134.55000 -2.10	136.20	132.45	136.00	101,148
22 Apr 16	136.64999 -2.40	138.95	131.40	134.60	265,184
21 Apr 16	139.05000 +3.95	142.00	134.95	138.00	332,222
20 Apr 16	135.10001 +6.05	136.10	128.15	128.15	275,476
19 Apr 16	129.05000 +3.75	129.05	125.70	126.00	89,719
18 Apr 16	125.30000 +0.45	126.30	122.00	122.85	68,237
15 Apr 16	124.85000 -3.45	127.05	124.15	126.85	70,111
14 Apr 16	128.30000 +2.10	128.30	124.25	126.90	122,385
13 Apr 16	126.20000 +4.70	127.30	123.00	123.00	96,258
12 Apr 16	121.50000 +0.10	123.20	120.10	122.50	91,859
11 Apr 16	121.40000 +1.05	122.40	119.00	121.40	84,681
08 Apr 16	120.35000 -0.10	123.90	120.15	120.30	104,744
07 Apr 16	120.45000 +0.20	121.90	119.10	120.70	85,907
06 Apr 16	120.25000 +0.60	121.70	117.65	121.00	101,667
05 Apr 16	119.65000 -4.00	121.75	117.80	121.50	131,685
04 Apr 16	123.65000 +0.30	124.50	121.80	123.80	70,145
01 Apr 16	123.35000 -4.20	127.15	122.45	127.00	77,122
31 Mar 16	127.55000 -1.35	128.85	126.20	127.65	65,522
30 Mar 16	128.89999 +3.10	129.45	125.40	126.25	88,517
29 Mar 16	125.80000 -0.65	128.90	124.30	126.75	89,188
24 Mar 16	126.45000 -3.80	130.00	126.45	128.80	84,843
23 Mar 16	130.25000 -3.30	133.85	129.30	133.05	55,965
22 Mar 16	133.55000 +4.05	133.55	128.00	130.35	91,862
21 Mar 16	129.50000 -0.45	132.80	128.70	129.65	77,172
18 Mar 16	129.95000 -0.20	131.45	129.25	130.40	150,778
17 Mar 16	130.14999 -0.55	132.85	127.25	132.05	74,609
16 Mar 16	130.70000 +2.40	130.70	128.45	128.85	134,047
15 Mar 16	128.30000 -4.10	130.70	125.30	130.00	120,027
14 Mar 16	132.39999 +1.95	134.55	130.45	131.60	101,194
11 Mar 16	130.45000 +5.20	130.90	126.85	128.40	87,293
10 Mar 16	125.25000 -5.20	132.45	125.25	129.90	134,575
09 Mar 16	130.45000 +0.15	131.55	125.30	126.70	165,289
08 Mar 16	130.30000 -5.45	134.10	129.35	133.60	142,637
07 Mar 16	135.75000 -2.75	137.55	132.20	137.00	125,691
04 Mar 16	138.50000 +3.20	139.35	134.85	134.85	164,783
03 Mar 16	135.30000 +1.10	135.80	131.70	134.30	132,269
02 Mar 16	134.20000 +3.20	134.30	130.80	132.00	130,482
01 Mar 16	131.00000 +2.20	131.60	128.00	128.25	135,912
29 Feb 16	128.80000 +6.55	128.80	119.10	120.10	189,500
26 Feb 16	122.25000 +5.65	122.25	117.30	118.30	119,099
25 Feb 16	116.60000 -0.40	119.05	115.85	118.60	78,245
24 Feb 16	117.00000 -3.80	121.25	113.65	120.95	170,653
23 Feb 16	120.80000 -2.15	123.50	120.00	122.70	61,505
22 Feb 16	122.95000 +3.50	123.80	119.50	119.50	114,257
19 Feb 16	119.45000 -5.70	124.95	117.95	124.95	144,635
18 Feb 16	125.15000 +1.70	126.80	122.55	124.25	145,978
17 Feb 16	123.45000 +5.70	123.45	117.85	118.20	148,778
16 Feb 16	117.75000 -0.90	121.05	115.45	120.85	104,151
15 Feb 16	118.65000 +8.05	119.15	113.80	114.25	149,059
12 Feb 16	110.60000 +1.65	112.20	109.20	111.00	116,183
11 Feb 16	108.95000 -2.35	111.00	106.65	111.00	150,382
10 Feb 16	111.30000 +1.80	112.70	109.35	110.95	129,204
09 Feb 16	109.50000 -2.20	113.25	107.10	112.85	175,864
08 Feb 16	111.70000 -7.15	120.65	111.30	120.00	134,102
05 Feb 16	118.85000 +3.55	121.35	114.40	115.00	169,247
04 Feb 16	115.30000 +1.35	116.45	112.05	116.45	94,659
03 Feb 16	113.95000 -3.70	117.20	113.20	117.10	134,558
02 Feb 16	117.65000 -2.05	120.10	117.20	120.10	87,431
01 Feb 16	119.70000 -0.90	121.65	117.90	120.75	70,452
29 Jan 16	120.60000 -0.95	123.80	118.90	123.40	123,186
28 Jan 16	121.55000 -4.60	126.95	120.90	125.10	74,408
27 Jan 16	126.15000 +1.20	126.15	122.40	124.50	69,655
26 Jan 16	124.95000 +1.95	125.05	119.05	121.45	98,913
25 Jan 16	123.00000 -2.00	127.00	122.20	127.00	84,384
22 Jan 16	125.00000 +2.60	128.00	123.80	126.30	150,264
21 Jan 16	122.40000 +6.35	122.60	115.35	115.70	217,242
20 Jan 16	116.05000 -5.70	119.65	115.50	119.55	224,423
19 Jan 16	121.75000 +3.30	122.65	118.80	119.15	213,441
18 Jan 16	118.45000 -1.90	124.50	118.20	120.00	150,114
15 Jan 16	120.35000 -5.75	127.90	119.80	127.00	194,923
14 Jan 16	126.10000 -3.85	129.45	122.40	129.30	233,478
13 Jan 16	129.95000 +0.60	132.75	129.70	131.50	167,338
12 Jan 16	129.35001 +2.60	131.90	127.20	128.15	135,212
11 Jan 16	126.75000 +1.70	130.35	126.35	128.00	193,366
08 Jan 16	125.05000 +1.50	128.80	124.00	125.15	191,897
07 Jan 16	123.55000 -6.20	126.25	120.60	126.10	227,069
06 Jan 16	129.75000 -0.35	133.75	126.90	131.00	152,408
05 Jan 16	130.10001 -7.75	137.60	128.70	137.50	317,498
04 Jan 16	137.85001 -4.45	141.45	135.85	141.45	161,437
30 Dec 15	142.30000 -1.65	144.20	142.30	144.20	37,775
29 Dec 15	143.95000 +1.35	144.75	142.35	143.50	69,590
28 Dec 15	142.60001 -0.60	144.65	142.25	144.00	107,059
23 Dec 15	143.20000 +2.20	143.60	140.85	141.50	185,698
22 Dec 15	141.00000 +1.95	141.95	139.40	141.30	111,834
21 Dec 15	139.05000 -1.15	141.80	139.05	140.20	200,623
18 Dec 15	140.20000 +1.05	140.80	137.75	139.50	232,874
17 Dec 15	139.14999 +4.25	140.30	138.00	138.40	184,872
16 Dec 15	134.89999 +0.60	136.30	132.45	135.25	115,120
15 Dec 15	134.30000 +2.60	137.40	132.75	134.35	151,706
14 Dec 15	131.70000 -5.90	138.95	131.55	138.35	175,701
11 Dec 15	137.60001 -2.00	141.60	137.00	140.95	206,879
10 Dec 15	139.60001 -0.80	143.75	137.00	142.80	291,470
09 Dec 15	140.39999 +7.90	141.85	131.30	133.80	323,912
08 Dec 15	132.50000 -3.55	137.30	130.65	136.60	187,728
07 Dec 15	136.05000 -1.25	138.85	135.75	138.85	111,041
04 Dec 15	137.30000 +0.55	139.75	136.40	137.40	184,766
03 Dec 15	136.75000 -1.10	142.35	136.75	137.85	229,427
02 Dec 15	137.85001 -1.80	140.80	133.50	140.15	240,243
01 Dec 15	139.64999 -1.65	146.50	139.50	142.80	401,846
30 Nov 15	141.30000 +7.05	141.30	132.75	135.00	377,482
27 Nov 15	134.25000 -0.30	135.25	131.45	135.00	147,845
26 Nov 15	134.55000 +4.10	137.85	133.30	134.90	278,321
25 Nov 15	130.45000 +3.30	130.70	125.05	129.00	306,819
24 Nov 15	127.15000 +2.50	129.80	124.50	125.00	359,133
23 Nov 15	124.65000 +0.75	124.65	120.30	120.30	129,848
20 Nov 15	123.90000 -1.40	125.45	122.55	125.10	167,973
19 Nov 15	125.30000 +5.30	125.90	121.25	121.75	190,867
18 Nov 15	120.00000 +3.00	120.60	116.75	117.05	104,740
17 Nov 15	117.00000 +0.20	118.30	116.40	117.95	132,337
16 Nov 15	116.80000 -1.65	121.30	116.45	119.75	128,892
13 Nov 15	118.45000 +1.25	120.40	116.40	116.65	132,245
12 Nov 15	117.20000 -0.95	118.95	115.10	118.95	148,744
11 Nov 15	118.15000 -1.60	121.25	117.10	120.40	88,432
10 Nov 15	119.75000 -0.35	120.80	117.70	120.80	119,026
09 Nov 15	120.10000 -1.80	123.50	119.85	122.00	158,148
06 Nov 15	121.90000 +1.80	123.15	120.25	121.45	201,406
05 Nov 15	120.10000 +2.95	121.05	115.45	117.50	353,465
04 Nov 15	117.15000 -6.95	119.95	114.85	116.80	428,246
03 Nov 15	124.10000 -2.65	124.50	122.00	122.75	189,196
02 Nov 15	126.75000 +0.65	127.50	124.05	126.30	166,285
30 Oct 15	126.10000 +0.70	126.45	124.30	126.00	109,445
29 Oct 15	125.40000 +1.35	125.90	123.50	125.75	162,434
28 Oct 15	124.05000 +2.25	125.60	120.10	124.00	120,174
27 Oct 15	121.80000 -3.20	126.45	121.65	125.85	146,572
26 Oct 15	125.00000 +3.15	125.40	122.50	123.10	127,997
23 Oct 15	121.85000 -2.05	126.30	121.85	126.00	297,384
22 Oct 15	123.90000 +3.95	124.50	120.00	121.90	163,884
21 Oct 15	119.95000 +3.70	119.95	116.55	117.50	144,825
20 Oct 15	116.25000 -2.35	118.65	115.30	118.00	169,602
19 Oct 15	118.60000 -2.60	121.50	116.65	119.20	184,634
16 Oct 15	121.20000 -2.60	125.20	119.00	125.00	376,013
15 Oct 15	123.80000 -4.80	134.25	122.95	130.70	366,474
14 Oct 15	128.60001 -2.00	135.60	125.15	128.20	586,262
13 Oct 15	130.60001 -1.85	137.70	125.35	133.65	697,957
12 Oct 15	132.45000 +6.55	135.00	127.35	129.30	873,447
09 Oct 15	125.90000 +9.70	133.75	115.80	118.50	1,540,333
08 Oct 15	116.20000 +1.30	121.20	114.35	116.00	718,094
07 Oct 15	114.90000 +8.00	117.70	108.90	109.05	777,374
06 Oct 15	106.90000 +4.10	107.55	99.20	103.50	422,398
05 Oct 15	102.80000 +1.65	104.25	95.00	101.35	754,773
02 Oct 15	101.15000 -3.90	106.30	100.00	105.85	588,727
01 Oct 15	105.05000 +0.10	110.20	102.75	108.65	477,764
30 Sep 15	104.95000 +1.65	109.50	104.00	108.30	416,515
29 Sep 15	103.30000 -3.80	108.60	102.00	105.00	513,701
28 Sep 15	107.10000 -8.45	114.50	105.00	114.20	865,427
25 Sep 15	115.55000 -3.35	123.50	112.40	123.00	880,779
24 Sep 15	118.90000 +0.00	125.60	117.00	124.00	1,542,875
23 Sep 15	118.90000 +7.70	123.60	102.20	111.55	2,381,323
22 Sep 15	111.20000 -22.50	132.65	105.00	132.65	3,058,738
21 Sep 15	133.70000 -27.65	143.65	126.70	140.95	1,496,789
18 Sep 15	161.35001 -6.05	167.40	160.20	167.40	112,750
17 Sep 15	167.39999 -0.10	169.05	167.00	168.20	60,618
16 Sep 15	167.50000 +0.65	169.40	166.25	168.45	58,404
15 Sep 15	166.85001 +1.35	168.00	165.35	166.85	41,889
14 Sep 15	165.50000 -0.75	168.30	163.90	166.20	31,878
11 Sep 15	166.25000 -0.65	167.40	165.15	167.40	39,165
10 Sep 15	166.89999 -2.70	169.65	165.90	167.00	75,514
09 Sep 15	169.60001 +4.20	172.15	169.20	169.45	106,074
08 Sep 15	165.39999 +4.25	166.60	163.20	163.20	60,491
07 Sep 15	161.14999 +1.20	162.65	161.05	162.15	23,893
04 Sep 15	159.95000 -4.45	163.00	159.60	162.00	100,289
03 Sep 15	164.39999 +4.90	165.45	160.85	160.85	72,682
02 Sep 15	159.50000 -2.45	163.10	159.50	162.00	110,567
01 Sep 15	161.95000 -4.75	164.95	160.85	164.85	88,884
31 Aug 15	166.70000 -3.80	169.95	165.65	169.95	80,455
28 Aug 15	170.50000 -0.65	172.05	168.30	172.00	59,978
27 Aug 15	171.14999 +5.20	172.45	169.20	170.85	126,388
26 Aug 15	165.95000 -1.85	168.40	162.80	166.05	128,375
25 Aug 15	167.80000 +9.25	169.65	159.10	160.55	201,703
24 Aug 15	158.55000 -6.45	163.30	152.55	159.85	321,454
21 Aug 15	165.00000 -3.05	169.35	165.00	165.65	129,134
20 Aug 15	168.05000 -2.95	172.75	168.05	169.50	137,011
19 Aug 15	171.00000 -4.20	175.40	171.00	174.75	120,451
18 Aug 15	175.20000 -2.85	178.50	175.20	177.75	81,964
17 Aug 15	178.05000 -1.95	182.70	177.00	181.95	72,027
14 Aug 15	180.00000 -0.45	182.50	179.05	180.20	54,081
13 Aug 15	180.45000 +2.70	182.90	179.50	181.50	102,951
12 Aug 15	177.75000 -8.45	183.90	177.65	183.85	195,069
11 Aug 15	186.20000 -7.95	192.65	184.95	192.65	155,718
10 Aug 15	194.14999 +2.60	194.15	190.05	193.40	62,537
07 Aug 15	191.55000 +1.55	192.65	188.35	190.05	76,083
06 Aug 15	190.00000 -2.40	194.25	189.50	192.00	78,001
05 Aug 15	192.39999 +6.40	192.90	187.15	187.90	125,852
04 Aug 15	186.00000 +0.25	186.95	183.85	185.90	82,003
03 Aug 15	185.75000 +1.70	185.75	180.85	184.35	87,754
31 Jul 15	184.05000 -1.50	185.95	182.55	185.40	98,376
30 Jul 15	185.55000 -0.35	186.65	183.90	186.65	73,617
29 Jul 15	185.89999 -4.70	193.40	183.80	193.35	214,847
28 Jul 15	190.60001 +5.15	190.60	186.35	186.50	124,001
27 Jul 15	185.45000 -4.10	190.35	185.10	189.45	91,387
24 Jul 15	189.55000 -8.95	197.70	189.50	197.70	95,679
23 Jul 15	198.50000 +2.40	199.80	196.40	199.35	93,636
22 Jul 15	196.10001 -2.80	198.25	194.50	198.25	78,723
21 Jul 15	198.89999 -2.10	202.25	197.85	201.10	66,716
20 Jul 15	201.00000 -1.70	203.00	199.00	202.90	85,080
17 Jul 15	202.70000 -0.45	204.70	201.85	204.70	81,615
16 Jul 15	203.14999 +4.00	205.25	198.30	201.40	99,861
15 Jul 15	199.14999 -2.35	200.70	197.40	200.70	96,378
14 Jul 15	201.50000 -4.25	204.90	198.50	204.90	101,647
13 Jul 15	205.75000 +2.35	209.40	204.00	205.90	83,854
10 Jul 15	203.39999 -0.05	209.25	201.95	209.25	110,529
09 Jul 15	203.45000 +5.95	205.00	199.60	199.75	69,038
08 Jul 15	197.50000 -5.45	202.95	197.20	202.55	128,999
07 Jul 15	202.95000 -5.30	209.15	202.40	208.55	85,174
06 Jul 15	208.25000 -2.55	210.10	206.75	207.40	48,412
03 Jul 15	210.80000 -0.65	212.75	209.60	212.75	32,396
02 Jul 15	211.45000 -3.20	216.20	210.85	216.20	54,403
01 Jul 15	214.64999 +7.10	216.30	208.70	210.30	101,556
30 Jun 15	207.55000 -1.85	211.55	205.85	208.85	96,141
29 Jun 15	209.39999 -7.95	213.40	203.85	207.55	102,072
26 Jun 15	217.35001 +1.40	218.70	214.05	216.50	49,485
25 Jun 15	215.95000 +0.20	217.85	212.50	213.05	43,098
24 Jun 15	215.75000 -2.60	218.50	213.10	218.45	63,984
23 Jun 15	218.35001 +2.90	219.90	215.95	216.95	80,142
22 Jun 15	215.45000 +9.10	215.85	211.30	211.85	79,045
19 Jun 15	206.35001 +0.60	209.70	205.40	208.00	75,399
18 Jun 15	205.75000 -0.45	206.35	201.40	205.35	105,481
17 Jun 15	206.20000 -1.95	209.65	204.30	209.45	68,477
16 Jun 15	208.14999 +0.50	208.85	204.15	207.00	55,667
15 Jun 15	207.64999 -4.55	209.90	205.30	209.20	64,987
12 Jun 15	212.20000 -3.10	217.00	209.45	214.35	63,149
11 Jun 15	215.30000 +0.45	217.45	213.10	213.10	62,037
10 Jun 15	214.85001 +6.30	215.35	207.25	209.50	93,300
09 Jun 15	208.55000 -1.25	210.60	205.05	209.75	103,894
08 Jun 15	209.80000 -3.50	214.45	208.80	213.00	82,653
05 Jun 15	213.30000 -2.20	215.45	211.75	215.40	56,617
04 Jun 15	215.50000 -0.75	217.80	212.15	216.00	52,623
03 Jun 15	216.25000 +0.90	220.05	214.40	215.70	78,614
02 Jun 15	215.35001 -4.20	220.75	214.25	220.75	73,355
01 Jun 15	219.55000 +0.05	222.35	217.05	221.90	62,328
29 May 15	219.50000 -4.45	226.00	219.50	225.40	535,156
28 May 15	223.95000 -4.10	228.05	222.40	228.00	62,976
27 May 15	228.05000 +1.80	228.95	224.00	226.50	71,236
26 May 15	226.25000 -3.30	232.85	224.80	230.50	77,554
22 May 15	229.55000 -0.05	230.00	227.15	228.20	43,471
21 May 15	229.60001 -2.25	231.60	226.55	231.45	63,230
20 May 15	231.85001 -0.90	233.40	229.95	232.20	58,772
19 May 15	232.75000 +9.70	233.00	225.65	225.95	94,059
18 May 15	223.05000 +7.75	224.00	215.50	218.15	94,301
15 May 15	215.30000 -5.65	222.85	214.00	222.80	79,419
14 May 15	220.95000 +2.80	220.95	213.10	216.90	61,234
13 May 15	218.14999 -0.20	222.35	216.60	220.85	110,344
12 May 15	218.35001 -7.00	225.20	217.55	225.05	125,438
11 May 15	225.35001 +0.00	225.60	223.85	224.05	81,298
08 May 15	225.35001 +4.75	226.05	220.45	223.60	97,421
07 May 15	220.60001 +3.00	222.50	215.50	215.50	92,932
06 May 15	217.60001 -7.50	222.90	213.05	221.50	103,595
05 May 15	225.10001 -2.35	231.90	224.55	227.00	75,494
04 May 15	227.45000 +0.15	230.05	224.25	229.00	50,799
30 Apr 15	227.30000 -0.60	229.70	224.30	228.00	78,977
29 Apr 15	227.89999 -8.55	241.10	227.50	241.00	104,491
28 Apr 15	236.45000 -5.05	244.00	234.90	240.40	132,179
27 Apr 15	241.50000 +10.30	243.90	236.50	242.00	171,660
24 Apr 15	231.20000 +5.10	231.35	226.55	227.90	105,131
23 Apr 15	226.10001 +0.25	227.75	221.80	227.40	100,993
22 Apr 15	225.85001 +0.15	228.40	223.55	225.75	82,987
21 Apr 15	225.70000 -1.55	229.90	224.05	228.90	85,687
20 Apr 15	227.25000 -1.35	232.05	226.30	229.65	89,758
17 Apr 15	228.60001 -4.15	237.10	227.85	232.70	95,285
16 Apr 15	232.75000 -3.80	238.35	231.45	238.35	78,935
15 Apr 15	236.55000 -2.80	240.35	236.10	240.00	88,833
14 Apr 15	239.35001 -0.80	240.45	236.80	240.45	85,803
13 Apr 15	240.14999 -4.65	242.40	239.80	240.00	58,472
10 Apr 15	244.80000 +2.80	245.30	241.65	243.90	85,415
09 Apr 15	242.00000 +3.65	242.60	239.15	240.00	53,290
08 Apr 15	238.35001 +0.35	239.60	234.20	238.45	74,952
07 Apr 15	238.00000 +0.20	240.75	236.85	240.15	45,004
02 Apr 15	237.80000 -1.15	239.50	236.25	239.35	43,567
01 Apr 15	238.95000 -1.10	240.85	236.90	238.90	82,446
31 Mar 15	240.05000 -1.65	242.00	237.30	241.85	82,079
30 Mar 15	241.70000 +5.80	241.70	236.30	236.40	57,920
27 Mar 15	235.89999 +0.65	239.00	232.55	236.15	83,953
26 Mar 15	235.25000 +0.15	235.25	228.25	230.10	106,521
25 Mar 15	235.10001 -1.90	239.70	234.40	237.45	67,403
24 Mar 15	237.00000 +3.00	237.60	228.25	233.00	124,573
23 Mar 15	234.00000 -8.30	242.20	232.60	240.10	100,057
20 Mar 15	242.30000 +2.35	245.35	239.10	241.25	105,068
19 Mar 15	239.95000 +0.80	241.55	236.55	239.65	126,791
18 Mar 15	239.14999 -8.35	249.95	236.10	249.00	188,952
17 Mar 15	247.50000 -0.05	254.50	244.40	252.10	209,114
16 Mar 15	247.55000 +6.85	248.20	242.30	243.00	104,586
13 Mar 15	240.70000 +4.95	240.70	235.40	238.00	114,403
12 Mar 15	235.75000 -1.70	238.20	233.20	237.50	103,179
11 Mar 15	237.45000 +10.15	237.90	228.35	228.45	122,126
10 Mar 15	227.30000 -0.30	228.35	223.50	228.00	86,237
09 Mar 15	227.60001 +0.60	227.60	223.70	226.40	84,165
06 Mar 15	227.00000 +3.80	227.90	223.05	223.20	67,152
05 Mar 15	223.20000 +2.70	223.40	219.95	222.00	70,304
04 Mar 15	220.50000 +1.05	221.10	214.65	220.05	92,706
03 Mar 15	219.45000 -5.40	225.55	218.55	225.50	71,894
02 Mar 15	224.85001 +3.50	226.10	222.35	223.70	117,677
27 Feb 15	221.35001 +2.30	223.00	208.30	220.00	178,252
26 Feb 15	219.05000 +0.85	220.35	216.50	216.50	91,994
25 Feb 15	218.20000 -2.20	220.35	216.55	219.50	42,961
24 Feb 15	220.39999 -1.75	222.00	218.50	221.10	47,853
23 Feb 15	222.14999 +3.35	222.65	220.50	220.50	67,573
20 Feb 15	218.80000 +1.10	220.50	217.15	217.15	74,813
19 Feb 15	217.70000 +4.65	218.65	212.00	213.00	107,207
18 Feb 15	213.05000 +3.95	213.15	209.60	209.60	79,840
17 Feb 15	209.10001 -0.20	209.65	205.45	208.00	65,087
16 Feb 15	209.30000 -0.40	211.45	208.60	211.45	51,255
13 Feb 15	209.70000 -2.30	212.40	208.60	211.70	96,213
12 Feb 15	212.00000 +4.20	212.10	207.85	208.65	87,890
11 Feb 15	207.80000 +0.40	207.80	205.05	205.50	44,772
10 Feb 15	207.39999 +2.65	207.40	201.70	204.75	65,731
09 Feb 15	204.75000 -6.95	209.40	203.90	209.40	71,516
06 Feb 15	211.70000 +2.00	211.90	207.55	209.70	62,313
05 Feb 15	209.70000 +1.40	211.80	206.60	206.80	78,803
04 Feb 15	208.30000 +1.65	208.45	205.60	206.25	64,836
03 Feb 15	206.64999 +4.45	208.85	202.90	203.35	100,955
02 Feb 15	202.20000 +5.05	202.25	198.35	198.35	96,380
30 Jan 15	197.14999 -5.10	203.00	196.95	203.00	126,135
29 Jan 15	202.25000 +0.40	203.10	200.00	201.00	72,101
28 Jan 15	201.85001 +2.70	201.85	197.80	199.90	86,681
27 Jan 15	199.14999 -2.15	201.70	197.80	201.00	84,861
26 Jan 15	201.30000 +1.60	201.95	193.80	196.20	111,907
23 Jan 15	199.70000 +5.20	201.05	195.00	195.00	134,259
22 Jan 15	194.50000 +4.55	195.40	189.75	189.95	116,547
21 Jan 15	189.95000 +0.85	190.00	185.90	188.75	100,586
20 Jan 15	189.10001 +1.75	189.35	187.70	188.95	64,093
19 Jan 15	187.35001 -0.25	189.00	185.70	188.50	104,864
16 Jan 15	187.60001 +4.45	188.45	182.00	182.10	79,451
15 Jan 15	183.14999 +3.10	184.15	176.55	182.00	65,308
14 Jan 15	180.05000 -2.60	183.00	179.10	181.05	45,063
13 Jan 15	182.64999 +4.50	183.80	177.55	177.70	54,672
12 Jan 15	178.14999 +0.70	179.05	174.75	177.95	62,249
09 Jan 15	177.45000 -4.10	182.80	176.35	180.60	65,330
08 Jan 15	181.55000 +6.75	182.35	176.05	177.15	71,332
07 Jan 15	174.80000 +0.85	176.70	173.60	175.70	44,881
06 Jan 15	173.95000 +1.40	176.85	170.70	173.55	45,334
05 Jan 15	172.55000 -5.40	177.55	171.95	177.55	70,150
02 Jan 15	177.95000 -2.15	180.70	176.00	180.50	40,817
30 Dec 14	180.10001 -1.85	181.65	180.05	180.15	19,237
29 Dec 14	181.95000 -0.15	183.35	179.35	181.00	41,612
23 Dec 14	182.10001 +1.05	182.10	180.25	181.85	68,770
22 Dec 14	181.05000 -1.50	184.30	180.35	183.65	50,754
19 Dec 14	182.55000 +0.55	184.95	181.00	184.00	82,370
18 Dec 14	182.00000 +4.95	182.70	179.50	179.60	59,290
17 Dec 14	177.05000 -0.10	177.80	173.95	175.90	69,388
16 Dec 14	177.14999 +6.00	177.15	169.70	171.40	106,329
15 Dec 14	171.14999 -7.05	179.25	170.75	177.55	75,854
12 Dec 14	178.20000 -4.20	182.00	178.20	181.80	63,558
11 Dec 14	182.39999 +2.95	183.50	179.40	179.50	93,443
10 Dec 14	179.45000 -1.60	182.65	179.45	181.25	57,262
09 Dec 14	181.05000 -2.50	183.40	180.25	181.30	56,446
08 Dec 14	183.55000 -1.95	185.65	183.45	184.80	48,145
05 Dec 14	185.50000 +6.05	185.50	180.90	181.25	51,457
04 Dec 14	179.45000 -1.80	184.25	178.95	182.15	53,739
03 Dec 14	181.25000 -0.10	182.15	179.85	181.45	54,587
02 Dec 14	181.35001 -0.95	183.15	180.40	182.60	41,985
01 Dec 14	182.30000 +0.40	182.35	180.30	180.30	50,993
28 Nov 14	181.89999 +0.40	182.25	180.55	181.20	47,188
27 Nov 14	181.50000 +1.30	181.60	179.60	181.00	22,686
26 Nov 14	180.20000 -0.55	181.95	179.25	181.05	47,347
25 Nov 14	180.75000 +1.90	181.80	178.45	178.70	80,274
24 Nov 14	178.85001 +2.85	179.15	175.00	176.10	84,816
21 Nov 14	176.00000 +2.40	176.35	173.50	173.55	76,252
20 Nov 14	173.60001 +0.45	174.00	171.10	173.60	33,935
19 Nov 14	173.14999 -0.35	174.45	171.75	174.00	55,466
18 Nov 14	173.50000 +4.30	174.10	169.60	169.85	123,956
17 Nov 14	169.20000 +0.85	169.85	165.95	166.75	55,726
14 Nov 14	168.35001 +0.75	169.65	167.25	168.00	44,302
13 Nov 14	167.60001 -0.50	169.40	166.55	169.05	64,071
12 Nov 14	168.10001 -2.55	170.05	167.10	169.55	64,250
11 Nov 14	170.64999 -1.60	171.90	169.60	171.00	50,411
10 Nov 14	172.25000 +1.70	172.40	169.05	170.90	57,722
07 Nov 14	170.55000 -2.85	174.20	170.15	173.80	66,412
06 Nov 14	173.39999 +0.80	174.55	171.55	172.30	94,944
05 Nov 14	172.60001 +3.95	173.15	169.35	169.95	75,010
04 Nov 14	168.64999 -1.90	172.35	168.25	170.75	82,816
03 Nov 14	170.55000 +0.85	171.25	168.85	170.10	71,289
31 Oct 14	169.70000 +3.95	171.40	168.25	170.00	87,455
30 Oct 14	165.75000 +3.25	169.90	162.55	168.10	112,827
29 Oct 14	162.50000 +0.65	164.85	162.45	162.45	42,020
28 Oct 14	161.85001 +1.95	162.35	160.90	161.50	59,174
27 Oct 14	159.89999 -1.75	163.85	158.00	163.35	70,381
24 Oct 14	161.64999 -1.80	164.40	161.10	163.45	49,668
23 Oct 14	163.45000 +1.55	164.80	160.15	161.30	132,637
22 Oct 14	161.89999 +1.65	162.10	160.05	161.95	69,874
21 Oct 14	160.25000 +3.10	161.70	155.75	156.90	80,903
20 Oct 14	157.14999 -4.80	162.00	156.10	162.00	114,093
17 Oct 14	161.95000 +7.90	162.10	156.20	156.25	145,710
16 Oct 14	154.05000 +3.25	155.70	148.40	152.20	149,939
15 Oct 14	150.80000 -4.50	156.35	149.80	156.10	130,025
14 Oct 14	155.30000 +2.20	157.10	151.80	153.00	108,276
13 Oct 14	153.10001 +2.40	153.95	147.35	149.25	79,226
10 Oct 14	150.70000 -4.80	154.35	150.25	154.35	107,809
09 Oct 14	155.50000 +0.85	158.20	155.00	156.45	86,451
08 Oct 14	154.64999 -1.75	156.35	154.30	156.00	73,621
07 Oct 14	156.39999 +0.10	157.95	154.30	155.75	52,187
06 Oct 14	156.30000 -0.40	160.70	155.60	158.20	80,849
02 Oct 14	156.70000 -2.75	161.85	156.70	159.55	106,900
01 Oct 14	159.45000 -4.85	165.65	159.40	164.45	92,902
30 Sep 14	164.30000 +0.05	164.55	162.10	163.65	78,002
29 Sep 14	164.25000 -1.65	167.20	163.55	166.75	82,598
26 Sep 14	165.89999 +0.55	166.55	164.45	165.50	50,841
25 Sep 14	165.35001 -4.05	170.40	164.55	168.90	92,254
24 Sep 14	169.39999 +0.25	169.85	167.90	169.50	54,120
23 Sep 14	169.14999 -3.60	173.75	169.15	173.40	79,321
22 Sep 14	172.75000 -1.40	174.80	171.85	173.55	54,437
19 Sep 14	174.14999 -0.15	176.85	174.15	175.65	66,804
18 Sep 14	174.30000 +1.00	174.65	172.40	173.30	47,850
17 Sep 14	173.30000 -1.25	175.65	173.10	175.65	42,346
16 Sep 14	174.55000 +0.45	174.70	172.75	174.70	55,803
15 Sep 14	174.10001 -0.70	174.75	173.75	174.40	22,203
12 Sep 14	174.80000 -0.30	175.75	173.65	175.50	43,910
11 Sep 14	175.10001 +0.35	175.70	173.15	175.70	31,396
10 Sep 14	174.75000 -1.50	176.20	173.60	176.20	40,442
09 Sep 14	176.25000 -1.80	179.10	175.10	178.10	37,742
08 Sep 14	178.05000 -1.25	180.00	177.85	179.95	47,568
05 Sep 14	179.30000 +2.00	179.30	177.00	177.80	69,482
04 Sep 14	177.30000 +4.20	177.65	172.30	173.25	74,538
03 Sep 14	173.10001 +2.25	174.50	171.20	172.00	61,893
02 Sep 14	170.85001 +0.90	172.85	170.85	172.45	48,847
01 Sep 14	169.95000 -0.55	171.10	168.40	171.10	32,764
29 Aug 14	170.50000 -0.85	172.45	168.85	171.85	54,642
28 Aug 14	171.35001 -2.70	173.75	170.35	173.25	41,357
27 Aug 14	174.05000 -0.35	175.10	172.95	174.95	30,731
26 Aug 14	174.39999 +0.90	174.65	172.65	174.00	22,749
25 Aug 14	173.50000 +1.60	174.90	172.55	174.25	31,258
22 Aug 14	171.89999 -0.75	174.20	171.15	173.80	53,636
21 Aug 14	172.64999 +2.05	173.10	171.20	171.95	42,494
20 Aug 14	170.60001 -0.40	171.75	169.75	171.30	46,818
19 Aug 14	171.00000 +2.95	171.85	168.70	168.95	44,475
18 Aug 14	168.05000 +2.30	168.80	167.25	168.50	48,189
15 Aug 14	165.75000 -2.10	169.80	165.00	168.30	77,741
14 Aug 14	167.85001 -0.70	169.05	166.25	168.25	72,634
13 Aug 14	168.55000 +2.25	169.25	167.00	167.85	77,948
12 Aug 14	166.30000 -1.70	168.50	166.30	168.40	57,228
11 Aug 14	168.00000 +3.60	168.45	165.65	165.85	73,429
08 Aug 14	164.39999 -1.20	165.40	161.00	162.20	62,196
07 Aug 14	165.60001 -1.55	168.80	165.60	167.40	63,034
06 Aug 14	167.14999 -1.40	168.00	164.10	168.00	99,836
05 Aug 14	168.55000 -3.35	173.55	167.80	173.45	99,976
04 Aug 14	171.89999 +1.00	174.35	170.60	171.80	87,330
01 Aug 14	170.89999 -2.15	174.15	169.05	174.00	106,415
31 Jul 14	173.05000 -0.65	178.40	172.30	175.40	135,744
30 Jul 14	173.70000 -2.70	177.95	173.70	177.05	66,673
29 Jul 14	176.39999 +1.40	178.00	174.65	176.00	136,215
28 Jul 14	175.00000 -4.45	180.10	174.35	179.50	104,869
25 Jul 14	179.45000 -1.90	181.20	179.05	180.80	59,657
24 Jul 14	181.35001 -0.70	183.05	181.05	182.75	35,415
23 Jul 14	182.05000 +0.30	183.65	181.90	182.45	41,135
22 Jul 14	181.75000 +1.50	182.40	181.05	181.65	33,961
21 Jul 14	180.25000 -3.35	183.25	180.15	183.25	66,719
18 Jul 14	183.60001 -0.45	184.25	182.05	183.35	57,516
17 Jul 14	184.05000 -5.00	188.80	183.45	188.55	117,181
16 Jul 14	189.05000 +2.45	190.25	186.75	187.45	90,223
15 Jul 14	186.60001 +0.95	189.00	184.90	185.65	63,411
14 Jul 14	185.64999 +1.40	186.15	184.45	185.40	35,740
11 Jul 14	184.25000 +0.70	185.45	183.55	184.60	86,023
10 Jul 14	183.55000 -0.05	184.55	181.30	184.40	85,903
09 Jul 14	183.60001 -0.65	185.40	183.40	184.90	77,988
08 Jul 14	184.25000 -3.65	188.15	184.25	187.90	83,802
07 Jul 14	187.89999 -3.40	192.45	187.65	190.75	75,483
04 Jul 14	191.30000 -1.10	191.70	190.55	191.50	48,179
03 Jul 14	192.39999 -0.75	192.50	188.85	192.50	96,880
02 Jul 14	193.14999 +2.70	193.15	190.90	191.45	73,715
01 Jul 14	190.45000 +1.65	190.45	188.20	190.30	51,544
30 Jun 14	188.80000 -0.55	190.20	187.45	189.35	75,081
27 Jun 14	189.35001 +0.05	190.00	188.25	189.20	75,044
26 Jun 14	189.30000 -1.30	191.85	188.00	191.65	75,940
25 Jun 14	190.60001 -1.40	192.20	189.15	191.55	78,426
24 Jun 14	192.00000 -1.30	193.60	191.70	193.15	69,617
23 Jun 14	193.30000 -1.40	194.70	192.00	194.70	46,464
20 Jun 14	194.70000 -0.25	195.75	193.85	194.95	60,507
19 Jun 14	194.95000 +1.55	195.30	194.00	194.50	38,575
18 Jun 14	193.39999 +0.30	194.35	192.95	193.80	42,144
17 Jun 14	193.10001 +1.25	194.35	192.10	192.55	36,075
16 Jun 14	191.85001 -1.25	193.10	191.15	192.30	44,520
13 Jun 14	193.10001 -1.80	195.20	191.90	194.55	48,041
12 Jun 14	194.89999 +1.45	195.00	193.50	193.75	39,686
11 Jun 14	193.45000 +0.00	193.80	191.60	193.00	56,605
10 Jun 14	193.45000 -1.20	194.40	191.90	193.00	59,097
09 Jun 14	194.64999 +0.75	194.95	193.30	194.25	24,039
06 Jun 14	193.89999 +0.55	195.00	192.50	193.65	61,312
05 Jun 14	193.35001 +3.75	193.35	189.35	190.20	102,491
04 Jun 14	189.60001 -5.05	191.80	189.35	191.70	142,068
03 Jun 14	194.64999 -0.25	194.90	193.55	194.90	40,681
02 Jun 14	194.89999 +1.65	194.95	193.70	194.95	34,660
30 May 14	193.25000 -1.15	194.55	193.20	193.65	44,257
29 May 14	194.39999 +1.00	194.55	192.60	192.60	16,614
28 May 14	193.39999 -0.35	194.25	191.90	194.05	43,255
27 May 14	193.75000 -0.50	194.90	193.20	193.65	51,212
26 May 14	194.25000 +2.85	194.25	191.95	191.95	37,289
23 May 14	191.39999 +1.65	191.85	189.10	190.15	31,373
22 May 14	189.75000 +0.00	190.45	188.50	189.75	45,599
21 May 14	189.75000 +1.45	189.95	187.65	188.30	65,593
20 May 14	188.30000 +0.50	188.85	186.60	187.05	34,437
19 May 14	187.80000 +1.25	187.95	183.70	185.90	48,970
16 May 14	186.55000 +2.55	186.55	184.60	185.95	93,028
15 May 14	184.00000 -1.35	187.40	183.50	185.60	63,081
14 May 14	185.35001 -1.70	187.15	183.95	184.40	68,446
13 May 14	187.05000 -2.30	191.55	186.50	189.55	116,131
12 May 14	189.35001 +0.90	190.25	188.05	188.95	48,976
09 May 14	188.45000 -0.50	189.50	187.95	188.60	40,368
08 May 14	188.95000 +4.25	189.00	185.05	185.05	51,892
07 May 14	184.70000 -1.30	187.00	184.60	185.65	52,484
06 May 14	186.00000 -2.60	189.90	184.80	189.05	49,051
05 May 14	188.60001 +0.05	189.20	185.45	188.20	69,295
02 May 14	188.55000 -3.95	194.05	188.00	194.05	67,018
30 Apr 14	192.50000 +2.50	193.30	189.75	190.10	75,138
29 Apr 14	190.00000 -1.65	194.25	189.05	193.60	94,940
28 Apr 14	191.64999 +2.50	191.75	188.35	190.60	32,657
25 Apr 14	189.14999 -3.45	191.90	188.70	191.50	43,969
24 Apr 14	192.60001 -0.15	194.10	189.05	193.80	45,840
23 Apr 14	192.75000 -2.40	195.55	191.80	195.55	55,464
22 Apr 14	195.14999 +3.90	195.20	191.90	192.00	80,482
17 Apr 14	191.25000 +0.40	191.95	189.45	190.70	60,843
16 Apr 14	190.85001 +5.40	190.85	186.70	186.70	50,648
15 Apr 14	185.45000 -2.85	189.10	185.45	189.10	56,157
14 Apr 14	188.30000 -1.90	189.75	187.50	187.75	48,799
11 Apr 14	190.20000 -2.40	191.25	187.95	189.35	75,756
10 Apr 14	192.60001 -0.50	194.75	191.80	193.00	92,554
09 Apr 14	193.10001 +7.90	193.10	188.95	189.00	129,054
08 Apr 14	185.20000 +0.10	186.75	183.30	185.80	50,243
07 Apr 14	185.10001 -2.25	186.15	184.30	185.30	64,855
04 Apr 14	187.35001 +2.25	187.40	184.95	186.20	60,775
03 Apr 14	185.10001 -0.60	187.15	184.30	186.20	38,947
02 Apr 14	185.70000 +0.20	188.20	185.25	186.35	58,958
01 Apr 14	185.50000 +1.50	186.50	183.95	184.85	83,626
31 Mar 14	184.00000 -0.45	185.90	182.80	184.25	76,737
28 Mar 14	184.45000 +4.95	184.45	180.25	180.50	64,728
27 Mar 14	179.50000 +1.25	180.10	178.10	178.60	53,996
26 Mar 14	178.25000 +2.10	179.75	176.65	176.85	71,315
25 Mar 14	176.14999 +4.05	176.15	172.85	173.10	71,976
24 Mar 14	172.10001 -2.30	176.40	172.10	176.30	66,631
21 Mar 14	174.39999 -2.80	177.60	174.40	177.60	86,338
20 Mar 14	177.20000 -0.80	177.20	174.50	176.30	65,094
19 Mar 14	178.00000 +1.80	179.00	175.30	176.75	91,900
18 Mar 14	176.20000 +0.70	178.30	173.60	175.75	64,363
17 Mar 14	175.50000 +1.25	175.65	172.60	174.10	95,658
14 Mar 14	174.25000 -0.55	175.30	171.25	173.45	84,254
13 Mar 14	174.80000 -1.70	183.95	174.80	177.10	154,915
12 Mar 14	176.50000 -1.15	178.70	173.10	177.70	114,307
11 Mar 14	177.64999 +2.90	178.40	175.85	175.85	70,343
10 Mar 14	174.75000 -4.95	179.00	174.40	178.50	96,730
07 Mar 14	179.70000 -2.30	183.45	179.65	182.50	59,705
06 Mar 14	182.00000 -0.05	184.15	181.35	183.15	72,232
05 Mar 14	182.05000 -0.85	183.80	181.90	182.90	85,997
04 Mar 14	182.89999 +3.25	185.30	180.75	180.75	94,399
03 Mar 14	179.64999 -5.45	183.10	179.35	183.10	111,756
28 Feb 14	185.10001 +0.60	185.95	183.25	185.95	70,296
27 Feb 14	184.50000 -0.95	186.70	182.85	186.50	86,076
26 Feb 14	185.45000 -1.60	188.25	185.45	187.90	91,992
25 Feb 14	187.05000 +2.20	187.05	184.25	186.50	152,271
24 Feb 14	184.85001 -9.15	184.85	180.20	183.20	310,523
21 Feb 14	194.00000 +0.85	194.85	192.85	193.95	84,370
20 Feb 14	193.14999 -1.40	193.15	190.30	191.45	114,854
19 Feb 14	194.55000 -0.75	195.75	192.35	195.00	56,408
18 Feb 14	195.30000 -0.10	195.85	192.25	195.85	48,268
17 Feb 14	195.39999 -0.40	196.40	194.50	195.10	43,678
14 Feb 14	195.80000 +3.00	195.80	192.35	192.80	86,300
13 Feb 14	192.80000 +1.60	192.80	189.15	190.80	35,990
12 Feb 14	191.20000 +3.25	192.05	188.95	189.00	77,078
11 Feb 14	187.95000 +4.35	187.95	182.65	183.05	80,999
10 Feb 14	183.60001 +1.10	184.40	182.10	184.05	52,064
07 Feb 14	182.50000 +1.50	183.40	180.65	182.30	67,028
06 Feb 14	181.00000 +2.90	182.10	178.40	179.55	86,609
05 Feb 14	178.10001 +2.60	180.40	175.55	176.95	74,438
04 Feb 14	175.50000 -2.30	177.40	171.95	175.20	103,106
03 Feb 14	177.80000 -2.55	182.30	177.80	180.90	61,515
31 Jan 14	180.35001 -2.10	182.85	177.30	182.25	103,387
30 Jan 14	182.45000 -0.95	184.50	180.30	184.50	107,025
29 Jan 14	183.39999 -4.00	189.90	181.10	189.00	113,418
28 Jan 14	187.39999 +3.35	188.15	184.85	184.85	70,927
27 Jan 14	184.05000 -0.95	186.75	182.30	185.00	120,163
24 Jan 14	185.00000 -6.75	192.80	184.90	191.80	139,960
23 Jan 14	191.75000 -4.10	196.20	191.55	194.55	112,364
22 Jan 14	195.85001 -0.90	197.90	194.60	197.20	74,070
21 Jan 14	196.75000 +0.30	197.90	196.05	196.10	63,244
20 Jan 14	196.45000 -0.90	197.50	195.80	196.35	45,000
17 Jan 14	197.35001 +0.65	197.85	196.10	196.90	74,095
16 Jan 14	196.70000 +1.40	196.95	195.00	195.40	66,865
15 Jan 14	195.30000 +5.05	197.10	191.95	192.00	91,248
14 Jan 14	190.25000 -6.55	192.55	189.70	190.45	158,341
13 Jan 14	196.80000 +1.90	197.50	195.65	195.65	77,982
10 Jan 14	194.89999 +1.90	197.50	193.35	194.15	99,752
09 Jan 14	193.00000 -0.20	195.95	192.75	192.90	98,798
08 Jan 14	193.20000 -0.35	194.15	192.55	194.05	67,963
07 Jan 14	193.55000 +1.35	194.00	191.20	193.05	48,975
06 Jan 14	192.20000 -0.60	193.80	190.75	193.80	54,122
03 Jan 14	192.80000 -0.95	194.15	192.75	194.00	36,462
02 Jan 14	193.75000 -3.15	197.95	192.65	197.50	70,802
30 Dec 13	196.89999 +0.90	197.05	195.40	195.90	41,929
27 Dec 13	196.00000 +4.30	196.00	193.90	194.00	55,823
23 Dec 13	191.70000 +1.15	193.05	191.05	191.80	67,450
20 Dec 13	190.55000 +0.55	191.35	189.65	190.05	100,486
19 Dec 13	190.00000 +2.10	190.95	189.15	189.80	96,018
18 Dec 13	187.89999 +2.15	188.70	186.60	186.95	64,173
17 Dec 13	185.75000 +0.05	186.65	185.05	186.00	69,816
16 Dec 13	185.70000 +3.45	186.05	181.00	181.80	93,923
13 Dec 13	182.25000 -0.30	183.70	182.25	183.10	152,524
12 Dec 13	182.55000 -2.20	185.80	182.55	184.10	111,921
11 Dec 13	184.75000 -0.80	186.30	183.30	183.80	78,865
10 Dec 13	185.55000 -1.30	187.80	185.00	187.05	78,509
09 Dec 13	186.85001 +0.65	187.85	186.30	186.45	53,193
06 Dec 13	186.20000 +1.75	187.75	184.90	185.05	79,385
05 Dec 13	184.45000 -2.95	187.65	184.45	187.00	77,127
04 Dec 13	187.39999 +0.60	188.90	186.05	187.05	73,084
03 Dec 13	186.80000 -4.85	191.50	186.80	191.00	110,516
02 Dec 13	191.64999 +0.00	192.30	190.00	191.55	83,373
29 Nov 13	191.64999 +2.20	191.65	189.15	189.25	114,487
28 Nov 13	189.45000 -0.55	190.40	189.00	190.00	42,740
27 Nov 13	190.00000 +2.25	190.00	187.95	188.60	49,887
26 Nov 13	187.75000 -0.40	188.75	187.55	187.80	73,256
25 Nov 13	188.14999 +0.00	189.20	187.25	189.00	60,272
22 Nov 13	188.14999 +0.35	188.75	185.15	187.80	91,480
21 Nov 13	187.80000 +0.40	188.35	185.40	186.85	65,058
20 Nov 13	187.39999 +0.05	188.60	186.70	187.00	53,960
19 Nov 13	187.35001 +0.05	187.65	185.70	186.10	64,063
18 Nov 13	187.30000 +1.50	187.70	184.90	185.05	60,685
15 Nov 13	185.80000 +1.85	185.90	182.85	184.65	68,274
14 Nov 13	183.95000 +1.70	184.50	182.70	182.70	84,383
13 Nov 13	182.25000 +0.20	182.85	180.05	182.05	101,889
12 Nov 13	182.05000 -1.00	183.65	181.80	183.50	43,112
11 Nov 13	183.05000 -0.95	184.35	183.00	184.05	48,130
08 Nov 13	184.00000 -0.45	184.05	181.00	183.95	71,808
07 Nov 13	184.45000 +1.55	186.50	182.15	182.30	107,124
06 Nov 13	182.89999 +1.00	183.40	181.45	181.75	69,018
05 Nov 13	181.89999 -1.50	183.65	180.30	183.65	105,036
04 Nov 13	183.39999 +2.30	183.90	182.00	182.20	97,813
01 Nov 13	181.10001 +0.60	184.10	180.75	181.40	99,370
31 Oct 13	180.50000 +3.35	181.40	176.95	177.30	185,906
30 Oct 13	177.14999 +9.35	178.15	172.85	172.85	211,462
29 Oct 13	167.80000 -0.90	169.55	166.75	168.60	83,505
28 Oct 13	168.70000 -1.70	172.10	167.10	172.10	81,206
25 Oct 13	170.39999 -1.75	171.75	170.10	171.75	47,014
24 Oct 13	172.14999 +1.25	172.30	170.75	171.20	49,535
23 Oct 13	170.89999 -1.85	172.95	170.20	172.95	60,352
22 Oct 13	172.75000 +1.05	173.55	171.20	171.70	77,432
21 Oct 13	171.70000 +0.50	172.10	170.25	171.85	42,875
18 Oct 13	171.20000 -1.60	173.35	169.75	173.00	71,514
17 Oct 13	172.80000 +1.20	172.80	170.30	172.10	88,030
16 Oct 13	171.60001 +2.50	172.00	169.00	169.25	85,992
15 Oct 13	169.10001 +0.15	170.95	169.05	169.50	94,760
14 Oct 13	168.95000 +0.60	168.95	167.35	168.05	42,328
11 Oct 13	168.35001 +0.70	169.00	167.50	169.00	45,202
10 Oct 13	167.64999 +4.20	168.35	164.10	164.30	78,276
09 Oct 13	163.45000 +0.50	164.85	162.50	162.50	57,791
08 Oct 13	162.95000 -2.15	165.85	162.55	165.85	67,502
07 Oct 13	165.10001 +1.20	165.10	162.20	164.00	55,252
04 Oct 13	163.89999 +0.80	164.95	162.50	163.45	61,314
03 Oct 13	163.10001 -3.85	168.60	163.10	168.60	68,030
02 Oct 13	166.95000 -2.45	169.20	165.40	169.15	63,971
01 Oct 13	169.39999 +1.75	169.40	167.80	168.35	48,143
30 Sep 13	167.64999 -2.15	169.25	167.15	168.15	58,853
27 Sep 13	169.80000 -0.75	171.45	168.50	171.45	41,484
26 Sep 13	170.55000 -1.05	172.10	169.15	171.90	65,942
25 Sep 13	171.60001 +1.65	171.70	169.95	170.80	69,663
24 Sep 13	169.95000 +2.70	171.10	167.90	168.35	71,895
23 Sep 13	167.25000 -0.95	171.10	166.70	169.10	62,285
20 Sep 13	168.20000 -3.15	171.95	167.05	171.40	120,868
19 Sep 13	171.35001 -2.60	178.15	170.20	177.05	315,363
18 Sep 13	173.95000 +0.55	175.90	173.45	174.30	59,653
17 Sep 13	173.39999 -3.40	176.60	173.25	176.60	79,873
16 Sep 13	176.80000 +0.75	179.15	176.55	178.00	71,918
13 Sep 13	176.05000 +1.95	177.05	173.85	174.50	75,246
12 Sep 13	174.10001 -0.40	175.10	173.65	174.90	54,047
11 Sep 13	174.50000 +0.55	175.20	172.55	174.05	58,736
10 Sep 13	173.95000 +7.95	174.25	168.75	168.90	214,719
09 Sep 13	166.00000 -1.00	167.70	165.90	167.30	72,510
06 Sep 13	167.00000 -0.15	168.65	165.50	167.15	145,056
05 Sep 13	167.14999 +2.15	168.65	166.20	166.40	82,537
04 Sep 13	165.00000 -2.15	167.35	163.80	166.50	91,216
03 Sep 13	167.14999 -5.15	173.25	167.15	173.25	69,366
02 Sep 13	172.30000 +4.10	173.00	170.90	171.15	35,554
30 Aug 13	168.20000 -2.50	171.25	167.85	171.25	53,935
29 Aug 13	170.70000 +3.10	171.00	168.75	168.75	49,399
28 Aug 13	167.60001 -4.80	171.00	166.20	171.00	89,125
27 Aug 13	172.39999 -5.90	177.85	171.70	177.85	108,685
26 Aug 13	178.30000 +1.25	178.45	177.20	177.95	43,746
23 Aug 13	177.05000 -1.40	178.95	176.45	178.80	90,439
22 Aug 13	178.45000 +2.95	179.20	175.55	175.55	54,203
21 Aug 13	175.50000 +0.35	176.15	174.20	175.15	43,157
20 Aug 13	175.14999 -2.60	176.60	173.25	176.60	66,384
19 Aug 13	177.75000 -0.20	178.25	176.85	177.85	57,645
16 Aug 13	177.95000 -2.30	179.90	175.65	179.90	86,870
15 Aug 13	180.25000 -1.30	181.35	178.65	181.35	122,156
14 Aug 13	181.55000 +1.70	181.55	178.55	179.90	75,250
13 Aug 13	179.85001 +0.95	179.85	177.20	179.55	87,969
12 Aug 13	178.89999 +3.35	178.90	174.50	175.30	108,767
09 Aug 13	175.55000 +2.30	175.90	173.50	174.75	80,350
08 Aug 13	173.25000 +0.40	174.95	172.60	173.80	86,431
07 Aug 13	172.85001 -2.35	174.90	172.50	174.75	48,889
06 Aug 13	175.20000 -1.20	177.30	174.05	175.85	74,842
05 Aug 13	176.39999 +2.00	176.40	174.35	174.45	55,146
02 Aug 13	174.39999 -1.45	176.00	172.50	175.90	57,987
01 Aug 13	175.85001 +4.70	175.85	171.60	171.70	91,245
31 Jul 13	171.14999 +2.15	172.15	168.80	170.00	157,399
30 Jul 13	169.00000 +1.95	169.35	167.05	168.00	80,932
29 Jul 13	167.05000 +1.75	167.55	165.85	166.90	40,319
26 Jul 13	165.30000 -1.60	167.25	164.05	167.00	56,413
25 Jul 13	166.89999 +1.20	166.90	163.15	165.30	54,350
24 Jul 13	165.70000 +2.20	165.80	162.95	163.75	53,560
23 Jul 13	163.50000 +1.05	164.05	162.80	163.15	42,029
22 Jul 13	162.45000 -1.75	165.60	162.00	165.00	44,079
19 Jul 13	164.20000 -1.05	165.05	163.85	164.45	37,994
18 Jul 13	165.25000 +2.00	165.25	162.35	163.50	57,463
17 Jul 13	163.25000 +2.55	163.25	159.90	160.10	55,753
16 Jul 13	160.70000 -0.65	161.65	160.00	160.85	48,949
15 Jul 13	161.35001 +0.55	162.20	160.95	161.20	73,873
12 Jul 13	160.80000 +2.30	161.15	159.00	159.00	107,721
11 Jul 13	158.50000 +2.25	159.20	157.80	157.80	60,200
10 Jul 13	156.25000 -0.30	156.50	154.85	156.05	44,089
09 Jul 13	156.55000 +2.80	156.65	154.45	155.00	68,464
08 Jul 13	153.75000 +2.55	155.20	152.05	152.50	47,796
05 Jul 13	151.20000 -3.15	156.60	151.20	154.70	54,279
04 Jul 13	154.35001 +5.90	154.35	149.30	149.30	43,197
03 Jul 13	148.45000 -2.25	149.50	145.85	149.50	48,622
02 Jul 13	150.70000 -0.90	152.85	150.60	152.65	69,927
01 Jul 13	151.60001 +1.85	152.75	149.95	150.80	72,332
28 Jun 13	149.75000 -0.35	152.50	148.80	150.65	76,157
27 Jun 13	150.10001 +1.50	151.70	149.00	149.40	66,225
26 Jun 13	148.60001 +0.65	149.95	147.20	148.30	76,217
25 Jun 13	147.95000 +5.80	148.15	142.90	143.35	87,164
24 Jun 13	142.14999 -2.95	145.85	142.05	143.15	87,608
21 Jun 13	145.10001 -2.50	149.00	145.10	148.95	84,983
20 Jun 13	147.60001 -6.00	151.75	146.40	151.75	163,314
19 Jun 13	153.60001 -2.45	156.50	153.60	156.05	88,455
18 Jun 13	156.05000 -0.70	157.55	154.20	156.75	72,707
17 Jun 13	156.75000 +1.70	158.50	155.40	155.40	68,007
14 Jun 13	155.05000 +1.80	155.90	154.15	155.15	43,148
13 Jun 13	153.25000 -1.35	153.75	151.65	152.05	66,357
12 Jun 13	154.60001 -4.90	157.75	154.50	156.00	137,722
11 Jun 13	159.50000 -4.50	163.75	158.50	163.55	87,968
10 Jun 13	164.00000 +1.85	165.55	162.35	163.40	94,829
07 Jun 13	162.14999 +3.65	163.05	156.80	158.90	70,559
06 Jun 13	158.50000 -2.40	161.80	158.50	160.45	55,158
05 Jun 13	160.89999 -0.55	162.10	160.00	160.80	68,415
04 Jun 13	161.45000 -1.25	165.15	160.40	164.30	83,041
03 Jun 13	162.70000 -2.35	165.95	162.10	164.40	80,968
31 May 13	165.05000 +0.65	166.00	163.30	163.80	97,021
30 May 13	164.39999 +2.20	164.90	161.85	162.00	49,704
29 May 13	162.20000 -0.90	163.85	161.50	162.70	86,434
28 May 13	163.10001 -0.35	165.00	162.35	163.85	118,313
27 May 13	163.45000 -0.55	165.00	162.25	163.95	81,762
24 May 13	164.00000 +0.25	165.55	162.65	163.90	125,247
23 May 13	163.75000 -4.75	164.20	160.65	162.00	146,915
22 May 13	168.50000 +2.80	169.35	165.45	166.10	115,783
21 May 13	165.70000 -2.35	167.20	164.25	166.80	140,574
20 May 13	168.05000 +7.60	168.45	160.80	161.00	202,069
17 May 13	160.45000 +5.00	160.50	155.15	155.50	124,607
16 May 13	155.45000 +0.55	155.45	153.55	154.55	81,193
15 May 13	154.89999 +1.95	155.05	152.90	153.25	72,037
14 May 13	152.95000 +2.60	153.15	149.10	150.75	112,229
13 May 13	150.35001 -0.05	150.75	148.00	150.75	86,344
10 May 13	150.39999 -1.25	153.55	150.05	152.35	67,225
09 May 13	151.64999 +0.95	152.20	150.00	151.25	65,097
08 May 13	150.70000 +1.30	152.15	149.95	149.95	142,383
07 May 13	149.39999 -1.15	151.90	149.40	151.90	134,393
06 May 13	150.55000 -0.70	152.10	150.25	151.60	67,843
03 May 13	151.25000 +5.10	151.75	146.40	148.90	115,904
02 May 13	146.14999 -1.45	147.50	144.50	147.50	123,560
30 Apr 13	147.60001 +1.70	148.80	146.75	147.05	104,965
29 Apr 13	145.89999 +3.70	147.25	142.20	142.20	124,562
26 Apr 13	142.20000 -4.80	145.05	141.25	144.00	125,405
25 Apr 13	147.00000 +1.80	147.00	143.00	145.60	137,880
24 Apr 13	145.20000 +4.20	145.75	140.20	141.75	149,442
23 Apr 13	141.00000 +3.85	141.00	134.50	137.40	145,149
22 Apr 13	137.14999 +0.90	138.10	135.10	137.70	136,326
19 Apr 13	136.25000 +3.65	136.25	133.05	133.25	98,129
18 Apr 13	132.60001 -2.35	135.25	131.30	135.10	147,021
17 Apr 13	134.95000 -4.50	139.55	133.95	139.30	171,635
16 Apr 13	139.45000 +1.00	140.40	137.20	137.70	103,710
15 Apr 13	138.45000 -1.95	141.30	137.00	141.00	94,325
12 Apr 13	140.39999 -5.15	145.60	139.40	144.25	142,298
11 Apr 13	145.55000 +1.65	145.65	142.95	144.60	115,238
10 Apr 13	143.89999 +0.10	145.55	143.35	143.80	110,986
09 Apr 13	143.80000 -3.35	148.25	142.60	147.60	120,137
08 Apr 13	147.14999 +1.65	147.45	144.95	146.00	69,857
05 Apr 13	145.50000 -1.85	148.10	144.40	148.10	71,502
04 Apr 13	147.35001 -1.50	149.80	146.90	148.40	60,264
03 Apr 13	148.85001 +0.70	149.75	147.90	148.90	84,302
02 Apr 13	148.14999 +1.40	149.20	147.55	148.05	74,484
28 Mar 13	146.75000 -1.15	149.30	146.75	148.10	84,779
27 Mar 13	147.89999 -0.20	149.60	145.75	149.35	65,591
26 Mar 13	148.10001 +0.25	149.30	148.10	148.30	81,730
25 Mar 13	147.85001 -1.05	151.45	147.60	151.00	87,612
22 Mar 13	148.89999 +1.15	150.45	147.05	147.70	99,240
21 Mar 13	147.75000 -1.25	148.50	145.35	147.95	141,382
20 Mar 13	149.00000 -1.55	152.30	148.65	151.00	111,617
19 Mar 13	150.55000 -1.25	152.30	149.85	151.90	93,496
18 Mar 13	151.80000 +0.25	152.75	149.70	150.10	126,903
15 Mar 13	151.55000 -4.35	154.70	150.30	152.85	242,081
14 Mar 13	155.89999 -3.65	161.45	153.20	159.95	180,390
13 Mar 13	159.55000 +2.15	159.55	156.65	157.70	88,852
12 Mar 13	157.39999 -2.20	160.50	157.30	159.85	72,272
11 Mar 13	159.60001 -0.40	160.60	158.50	159.70	67,344
08 Mar 13	160.00000 -0.35	162.05	160.00	161.80	71,532
07 Mar 13	160.35001 +1.85	161.70	158.65	159.55	94,776
06 Mar 13	158.50000 +1.55	159.75	157.80	157.90	71,563
05 Mar 13	156.95000 +4.15	157.45	154.10	154.10	89,106
04 Mar 13	152.80000 -1.85	154.55	152.40	154.00	60,712
01 Mar 13	154.64999 -3.20	158.30	152.15	158.30	124,882
28 Feb 13	157.85001 +1.10	158.90	156.65	158.00	92,502
27 Feb 13	156.75000 +3.80	157.25	152.35	153.60	84,836
26 Feb 13	152.95000 -0.65	154.90	150.80	151.60	113,562
25 Feb 13	153.60001 -3.20	159.25	153.60	158.95	398,011
22 Feb 13	156.80000 -10.25	168.40	156.10	168.05	263,678
21 Feb 13	167.05000 -3.50	169.35	166.05	169.35	57,686
20 Feb 13	170.55000 +0.65	171.90	169.95	170.90	61,012
19 Feb 13	169.89999 +2.75	171.00	166.00	167.00	69,266
18 Feb 13	167.14999 -0.20	167.75	166.00	167.00	23,088
15 Feb 13	167.35001 -0.20	168.20	166.50	167.80	41,079
14 Feb 13	167.55000 -2.60	170.35	167.55	170.00	65,316
13 Feb 13	170.14999 +1.10	171.70	168.80	169.85	46,891
12 Feb 13	169.05000 +1.25	169.05	166.40	167.70	61,600
11 Feb 13	167.80000 -1.40	170.15	167.00	170.10	46,936
08 Feb 13	169.20000 +3.65	169.80	164.75	165.70	50,258
07 Feb 13	165.55000 -0.15	167.75	164.70	165.75	62,156
06 Feb 13	165.70000 -0.55	167.45	163.95	167.00	72,321
05 Feb 13	166.25000 -2.20	168.30	164.95	168.00	73,755
04 Feb 13	168.45000 -5.55	175.25	168.30	175.25	66,615
01 Feb 13	174.00000 +3.95	174.00	170.10	170.10	78,112
31 Jan 13	170.05000 -2.45	172.75	170.00	172.20	80,727
30 Jan 13	172.50000 -0.20	174.20	171.70	172.90	68,121
29 Jan 13	172.70000 -1.25	175.35	172.30	174.25	45,828
28 Jan 13	173.95000 +1.20	175.65	173.60	173.85	57,810
25 Jan 13	172.75000 +2.75	173.45	169.55	170.10	77,831
24 Jan 13	170.00000 -0.35	171.00	169.25	171.00	50,350
23 Jan 13	170.35001 +1.95	170.85	168.45	169.55	46,657
22 Jan 13	168.39999 +0.50	169.05	166.15	167.55	51,466
21 Jan 13	167.89999 +1.40	168.00	165.75	168.00	21,306
18 Jan 13	166.50000 +1.25	167.05	165.20	165.50	44,118
17 Jan 13	165.25000 -1.00	166.50	164.45	166.25	71,645
16 Jan 13	166.25000 +1.95	166.30	162.95	163.90	41,866
15 Jan 13	164.30000 -0.80	165.60	162.80	165.00	44,915
14 Jan 13	165.10001 +0.50	166.65	164.30	165.90	56,418
11 Jan 13	164.60001 +3.85	164.60	159.55	160.75	54,292
10 Jan 13	160.75000 +1.55	161.77	159.55	159.60	99,786
09 Jan 13	159.20000 -2.40	162.15	158.65	162.00	115,040
08 Jan 13	161.60001 -2.40	164.10	161.60	163.80	46,511
07 Jan 13	164.00000 -3.55	166.45	163.75	166.10	46,327
04 Jan 13	167.55000 -0.10	168.25	165.80	168.25	61,725
03 Jan 13	167.64999 -1.10	169.20	166.50	168.55	45,931
02 Jan 13	168.75000 +6.00	169.35	167.00	167.00	78,055
28 Dec 12	162.75000 +1.00	163.95	162.00	162.00	44,548
27 Dec 12	161.75000 -1.00	163.20	160.60	162.85	65,927
21 Dec 12	162.75000 +2.65	163.15	159.00	159.65	132,194
20 Dec 12	160.10001 +0.30	160.95	158.00	158.55	82,241
19 Dec 12	159.80000 -0.30	160.75	159.40	160.50	77,247
18 Dec 12	160.10001 -0.25	160.90	159.40	160.90	80,774
17 Dec 12	160.35001 +0.35	161.00	159.50	160.00	63,179
14 Dec 12	160.00000 -0.25	160.85	159.55	160.20	58,857
13 Dec 12	160.25000 -0.25	160.50	158.75	159.80	63,973
12 Dec 12	160.50000 +0.85	160.50	158.95	160.00	53,821
11 Dec 12	159.64999 +2.35	160.00	157.05	157.95	64,596
10 Dec 12	157.30000 +0.40	157.55	155.00	156.90	59,887
07 Dec 12	156.89999 +0.60	156.90	155.20	155.80	78,854
06 Dec 12	156.30000 +3.45	156.80	153.85	154.35	119,016
05 Dec 12	152.85001 -2.40	156.00	152.70	156.00	88,992
04 Dec 12	155.25000 -0.05	156.30	154.50	154.95	64,091
03 Dec 12	155.30000 -1.10	157.50	155.05	157.50	87,203
30 Nov 12	156.39999 +1.35	156.80	154.80	155.10	92,203
29 Nov 12	155.05000 +2.60	156.25	153.50	153.80	97,263
28 Nov 12	152.45000 -0.55	152.95	151.35	152.75	56,943
27 Nov 12	153.00000 +2.45	153.00	150.70	151.35	58,588
26 Nov 12	150.55000 -0.30	151.90	149.50	150.65	66,908
23 Nov 12	150.85001 +0.15	151.15	149.25	151.00	32,328
22 Nov 12	150.70000 -0.55	152.30	150.40	151.40	52,285
21 Nov 12	151.25000 +2.45	151.25	148.00	149.00	98,365
20 Nov 12	148.80000 +2.00	148.90	145.85	146.90	89,340
19 Nov 12	146.80000 +6.85	146.90	141.25	141.25	78,524
16 Nov 12	139.95000 -1.25	141.95	139.05	141.05	111,820
15 Nov 12	141.20000 -1.10	142.65	141.15	141.25	40,176
14 Nov 12	142.30000 -1.50	144.45	141.75	143.60	56,423
13 Nov 12	143.80000 -0.60	144.45	142.25	143.75	68,730
12 Nov 12	144.39999 -0.10	145.25	143.70	144.60	38,879
09 Nov 12	144.50000 +0.00	145.05	142.05	144.50	94,023
08 Nov 12	144.50000 -2.40	148.00	144.20	147.15	101,896
07 Nov 12	146.89999 -0.85	149.60	146.30	148.60	102,123
06 Nov 12	147.75000 -4.60	148.85	145.30	148.05	233,958
05 Nov 12	152.35001 -1.25	153.35	151.65	153.00	62,483
02 Nov 12	153.60001 +0.05	154.85	152.35	153.20	94,350
01 Nov 12	153.55000 +3.15	153.55	150.00	150.45	110,420
31 Oct 12	150.39999 +0.55	153.15	149.25	149.90	190,034
30 Oct 12	149.85001 +5.10	149.90	145.50	145.70	123,771
29 Oct 12	144.75000 +0.25	145.20	143.15	143.95	66,847
26 Oct 12	144.50000 +0.65	145.10	142.45	142.95	92,036
25 Oct 12	143.85001 +3.50	145.00	140.25	140.60	171,303
24 Oct 12	140.35001 +5.05	140.95	133.80	135.20	205,347
23 Oct 12	135.30000 -2.55	138.95	135.30	138.95	60,123
22 Oct 12	137.85001 -0.90	139.70	137.15	138.90	93,171
19 Oct 12	138.75000 +1.70	139.20	136.90	136.90	120,449
18 Oct 12	137.05000 +1.80	137.65	134.85	135.45	95,969
17 Oct 12	135.25000 +1.70	135.65	133.25	133.60	59,065
16 Oct 12	133.55000 +0.90	134.05	131.60	133.10	61,488
15 Oct 12	132.64999 -0.40	133.85	131.55	132.60	50,041
12 Oct 12	133.05000 -1.75	135.70	133.05	134.70	51,022
11 Oct 12	134.80000 +1.40	135.80	132.95	132.95	62,319
10 Oct 12	133.39999 -0.10	134.90	133.05	134.25	85,186
09 Oct 12	133.50000 +0.70	134.25	132.40	133.25	58,093
08 Oct 12	132.80000 -2.20	134.40	132.25	133.95	82,236
05 Oct 12	135.00000 +1.50	135.55	133.60	133.65	91,466
04 Oct 12	133.50000 +1.95	133.95	131.50	132.15	55,629
03 Oct 12	131.55000 -0.85	132.35	130.10	131.55	126,377
02 Oct 12	132.39999 +1.75	132.40	129.70	130.30	76,607
01 Oct 12	130.64999 +0.45	131.10	128.70	130.55	150,074
28 Sep 12	130.20000 -0.30	131.90	129.55	131.90	123,742
27 Sep 12	130.50000 -0.45	132.30	128.95	132.00	147,847
26 Sep 12	130.95000 -5.25	135.70	130.60	134.80	88,946
25 Sep 12	136.20000 -0.95	137.25	133.60	136.75	102,774
24 Sep 12	137.14999 +0.40	137.65	136.20	136.60	101,825
21 Sep 12	136.75000 +2.50	137.50	134.25	134.95	165,915
20 Sep 12	134.25000 -0.35	134.90	132.65	133.75	79,195
19 Sep 12	134.60001 +1.00	135.60	133.30	134.25	101,259
18 Sep 12	133.60001 -3.50	136.05	133.30	136.05	78,635
17 Sep 12	137.10001 -1.05	138.55	137.05	137.90	51,739
14 Sep 12	138.14999 +5.75	139.80	134.05	134.60	190,841
13 Sep 12	132.39999 -0.10	133.50	132.40	132.45	125,638
12 Sep 12	132.50000 +1.70	134.35	130.95	130.95	155,707
11 Sep 12	130.80000 +1.80	131.20	128.40	128.50	57,176
10 Sep 12	129.00000 +0.40	130.25	127.95	128.50	51,537
07 Sep 12	128.60001 -0.35	130.80	128.30	130.40	86,276
06 Sep 12	128.95000 +4.55	128.95	124.30	125.45	81,293
05 Sep 12	124.40000 +0.95	124.60	122.25	123.50	64,244
04 Sep 12	123.45000 -3.90	127.50	122.95	127.45	102,876
03 Sep 12	127.35000 -2.15	129.85	126.30	129.05	64,674
31 Aug 12	129.50000 +0.65	130.60	128.00	128.85	77,006
30 Aug 12	128.85001 -4.40	133.20	128.00	133.20	86,721
29 Aug 12	133.25000 +0.75	133.50	131.65	132.60	56,861
28 Aug 12	132.50000 +0.65	132.95	130.50	131.05	56,701
27 Aug 12	131.85001 +1.35	131.95	129.85	130.40	29,036
24 Aug 12	130.50000 -2.60	132.90	128.65	132.20	74,859
23 Aug 12	133.10001 -0.90	135.00	132.45	134.50	54,927
22 Aug 12	134.00000 -0.70	134.20	132.80	134.20	43,899
21 Aug 12	134.70000 +0.45	135.70	133.65	134.10	57,076
20 Aug 12	134.25000 -0.65	135.75	133.45	134.90	54,686
17 Aug 12	134.89999 +2.05	134.90	132.95	133.20	56,940
16 Aug 12	132.85001 -0.75	134.20	132.45	133.75	66,038
15 Aug 12	133.60001 -0.85	134.00	132.50	133.75	38,407
14 Aug 12	134.45000 +1.05	134.90	133.55	133.55	49,120
13 Aug 12	133.39999 -1.20	134.20	132.30	134.00	60,525
10 Aug 12	134.60001 -0.10	135.25	133.15	134.05	55,133
09 Aug 12	134.70000 +1.45	135.35	131.80	133.20	83,113
08 Aug 12	133.25000 -1.50	135.25	132.60	133.60	79,733
07 Aug 12	134.75000 +2.70	135.25	131.85	131.95	128,885
06 Aug 12	132.05000 +0.70	133.90	130.60	130.70	103,819
03 Aug 12	131.35001 +3.55	132.60	127.20	128.15	96,522
02 Aug 12	127.80000 -1.75	131.10	127.00	129.70	129,182
01 Aug 12	129.55000 -0.25	129.80	128.00	129.20	61,202
31 Jul 12	129.80000 +1.60	130.75	127.50	128.80	121,080
30 Jul 12	128.20000 +3.25	129.00	125.50	126.55	100,134
27 Jul 12	124.95000 +1.30	125.00	120.95	124.90	170,366
26 Jul 12	123.65000 -5.15	130.75	122.05	130.75	332,724
25 Jul 12	128.80000 +2.00	130.45	126.55	126.55	92,307
24 Jul 12	126.80000 -1.30	128.75	126.80	128.00	86,616
23 Jul 12	128.10001 -3.45	129.80	127.55	129.55	117,867
20 Jul 12	131.55000 -1.10	133.40	129.80	132.00	134,121
19 Jul 12	132.64999 +0.70	133.35	131.45	132.50	74,030
18 Jul 12	131.95000 +1.35	131.95	129.35	131.45	53,614
17 Jul 12	130.60001 -0.80	133.05	130.10	131.20	107,299
16 Jul 12	131.39999 -1.00	132.10	130.35	132.00	103,204
13 Jul 12	132.39999 +4.70	132.95	126.85	128.50	263,519
12 Jul 12	127.70000 +2.10	127.75	124.85	125.60	87,111
11 Jul 12	125.60000 -1.60	126.90	124.60	125.70	58,589
10 Jul 12	127.20000 +2.10	128.50	124.30	125.15	74,955
09 Jul 12	125.10000 -0.25	126.85	123.85	125.30	92,766
06 Jul 12	125.35000 -2.95	128.25	125.00	127.00	113,251
05 Jul 12	128.30000 +8.05	129.45	123.00	123.50	258,217
04 Jul 12	120.25000 +1.55	120.60	117.45	118.80	69,424
03 Jul 12	118.70000 +0.65	119.50	117.75	118.15	237,187
02 Jul 12	118.05000 -0.80	119.40	117.40	119.35	137,821
29 Jun 12	118.85000 +5.35	118.85	115.05	116.25	132,227
28 Jun 12	113.50000 +0.50	114.60	111.70	113.65	57,648
27 Jun 12	113.00000 +0.40	114.10	110.90	112.85	71,163
26 Jun 12	112.60000 -0.25	113.65	110.80	112.90	71,244
25 Jun 12	112.85000 -2.80	115.55	112.85	115.35	86,668
22 Jun 12	115.65000 -1.90	117.00	114.70	116.90	114,831
21 Jun 12	117.55000 -1.80	119.75	116.95	119.75	68,977
20 Jun 12	119.35000 +0.30	120.10	117.50	119.00	70,106
19 Jun 12	119.05000 +2.30	119.60	117.10	117.10	71,656
18 Jun 12	116.75000 -0.05	119.70	116.45	119.10	71,782
15 Jun 12	116.80000 +1.90	117.25	115.00	115.00	103,452
14 Jun 12	114.90000 -1.45	116.35	113.65	116.25	81,611
13 Jun 12	116.35000 -2.50	120.30	114.95	119.45	101,634
12 Jun 12	118.85000 +0.35	119.80	116.90	117.85	77,371
11 Jun 12	118.50000 +0.95	123.80	118.15	123.80	117,812
08 Jun 12	117.55000 -1.20	117.80	115.40	117.55	87,161
07 Jun 12	118.75000 +1.30	121.25	116.40	117.80	119,535
06 Jun 12	117.45000 +2.55	117.45	114.65	116.35	143,941
05 Jun 12	114.90000 +0.70	115.75	112.30	115.75	74,723
04 Jun 12	114.20000 -3.35	118.30	113.30	118.30	101,349
01 Jun 12	117.55000 -4.15	121.70	115.70	121.60	185,471
31 May 12	121.70000 -0.20	124.10	120.25	122.10	100,154
30 May 12	121.90000 -4.05	125.35	121.60	125.35	64,175
29 May 12	125.95000 +4.65	126.50	123.25	123.40	99,909
28 May 12	121.30000 -0.20	123.20	120.95	122.30	28,363
25 May 12	121.50000 +1.30	121.75	120.00	121.05	58,826
24 May 12	120.20000 -0.15	121.55	118.25	121.55	99,994
23 May 12	120.35000 -3.90	123.20	119.50	123.20	93,806
22 May 12	124.25000 +5.20	124.45	120.85	120.95	96,820
21 May 12	119.05000 +0.70	121.35	117.80	118.00	97,601
18 May 12	118.35000 -2.80	120.45	117.60	119.55	102,467
17 May 12	121.15000 -1.30	123.15	120.70	122.10	79,948
16 May 12	122.45000 -1.75	123.00	120.80	123.00	111,594
15 May 12	124.20000 -0.20	125.50	122.50	124.15	92,966
14 May 12	124.40000 -2.70	126.40	123.30	126.40	59,272
11 May 12	127.10000 +2.65	127.10	123.35	124.30	106,370
10 May 12	124.45000 -1.55	126.95	123.65	126.90	106,931
09 May 12	126.00000 -0.35	127.55	123.75	127.00	125,911
08 May 12	126.35000 -2.05	128.65	124.90	127.90	122,168
07 May 12	128.39999 -0.25	129.20	123.50	124.65	138,533
04 May 12	128.64999 -3.90	132.50	127.75	132.50	174,900
03 May 12	132.55000 +2.85	133.65	130.00	130.00	254,740
02 May 12	129.70000 +0.75	131.35	129.30	130.00	257,295
30 Apr 12	128.95000 +1.80	130.00	127.40	127.65	147,632
27 Apr 12	127.15000 +2.60	129.00	123.70	123.70	244,009
26 Apr 12	124.55000 +9.05	125.00	114.65	114.65	325,599
25 Apr 12	115.50000 +3.00	115.60	113.20	114.60	85,230
24 Apr 12	112.50000 +2.85	112.50	109.90	110.90	98,199
23 Apr 12	109.65000 -3.45	113.00	108.50	112.50	135,437
20 Apr 12	113.10000 -2.40	113.85	112.20	113.30	119,368
19 Apr 12	115.50000 -3.15	119.85	115.35	119.55	123,792
18 Apr 12	118.65000 -1.05	120.40	117.90	120.10	92,975
17 Apr 12	119.70000 +1.65	120.40	117.25	117.65	106,288
16 Apr 12	118.05000 +0.80	119.30	115.90	116.35	108,191
13 Apr 12	117.25000 -1.60	119.25	116.60	119.20	103,706
12 Apr 12	118.85000 +1.60	119.80	117.45	118.15	107,291
11 Apr 12	117.25000 +3.35	118.55	112.55	113.50	110,552
10 Apr 12	113.90000 -3.80	117.55	113.90	115.65	144,739
05 Apr 12	117.70000 +0.75	118.85	115.30	117.45	135,367
04 Apr 12	116.95000 -4.50	120.75	116.50	120.30	132,067
03 Apr 12	121.45000 -1.90	123.45	120.75	123.40	153,755
02 Apr 12	123.35000 +2.45	123.35	119.15	121.75	113,679
30 Mar 12	120.90000 +2.80	121.85	119.10	119.50	129,119
29 Mar 12	118.10000 -4.85	122.60	117.50	121.80	200,263
28 Mar 12	122.95000 -0.55	124.95	122.80	123.80	106,577
27 Mar 12	123.50000 +0.40	125.45	123.15	124.80	88,772
26 Mar 12	123.10000 -0.45	124.90	121.95	123.55	79,331
23 Mar 12	123.55000 +1.60	123.55	120.65	122.00	88,314
22 Mar 12	121.95000 -1.15	123.90	120.40	123.70	125,579
21 Mar 12	123.10000 +1.35	123.65	121.20	123.00	148,447
20 Mar 12	121.75000 -6.90	127.20	121.50	127.20	209,934
19 Mar 12	128.64999 -1.15	129.65	126.90	129.45	91,787
16 Mar 12	129.80000 -1.15	132.25	129.00	132.25	122,312
15 Mar 12	130.95000 +0.15	132.40	129.85	130.60	165,635
14 Mar 12	130.80000 +3.50	131.70	127.30	128.00	235,686
13 Mar 12	127.30000 -0.75	129.80	125.95	129.80	176,569
12 Mar 12	128.05000 -0.95	129.40	126.65	128.85	130,614
09 Mar 12	129.00000 +1.45	129.85	126.00	127.90	96,190
08 Mar 12	127.55000 +3.30	128.50	125.10	125.40	89,010
07 Mar 12	124.25000 -0.30	125.85	123.30	124.50	100,701
06 Mar 12	124.55000 -5.80	129.05	124.50	129.05	135,151
05 Mar 12	130.35001 -0.15	131.40	128.35	129.95	98,381
02 Mar 12	130.50000 +0.60	131.00	129.40	130.20	97,123
01 Mar 12	129.89999 +2.70	129.90	126.20	126.80	131,587
29 Feb 12	127.20000 +1.15	128.00	125.80	126.40	124,490
28 Feb 12	126.05000 +0.75	126.85	124.75	125.20	108,881
27 Feb 12	125.30000 -1.30	127.75	120.90	127.75	274,054
24 Feb 12	126.60000 +1.60	127.05	123.45	127.05	176,025
23 Feb 12	125.00000 -4.05	128.95	124.10	127.55	129,619
22 Feb 12	129.05000 -0.60	130.15	127.45	128.90	87,555
21 Feb 12	129.64999 -0.55	131.00	128.95	130.00	91,046
20 Feb 12	130.20000 +0.80	130.85	128.70	130.00	73,051
17 Feb 12	129.39999 +2.75	129.90	127.45	128.10	82,466
16 Feb 12	126.65000 -0.40	126.65	123.30	126.00	146,187
15 Feb 12	127.05000 -0.60	129.45	126.20	129.45	93,405
14 Feb 12	127.65000 -2.25	131.30	126.75	129.85	112,195
13 Feb 12	129.89999 +2.70	131.45	127.75	128.25	123,665
10 Feb 12	127.20000 -2.20	130.40	125.70	128.75	116,735
09 Feb 12	129.39999 +2.45	130.50	127.70	128.40	129,421
08 Feb 12	126.95000 +0.35	128.65	126.65	127.50	77,713
07 Feb 12	126.60000 -1.75	129.45	124.85	129.00	92,150
06 Feb 12	128.35001 +0.45	128.80	126.65	128.00	83,292
03 Feb 12	127.90000 +2.55	128.10	124.20	125.50	117,420
02 Feb 12	125.35000 -1.55	128.00	124.10	127.50	166,725
01 Feb 12	126.90000 +3.40	127.05	123.55	123.55	181,628
31 Jan 12	123.50000 -0.15	125.45	122.85	124.30	98,097
30 Jan 12	123.65000 +0.00	124.90	121.05	123.00	67,518
27 Jan 12	123.65000 -1.20	126.10	123.05	123.35	69,075
26 Jan 12	124.85000 +1.70	126.45	122.90	123.05	97,007
25 Jan 12	123.15000 +1.55	124.00	121.55	122.00	80,493
24 Jan 12	121.60000 -0.35	122.00	119.15	121.20	95,340
23 Jan 12	121.95000 -0.40	123.10	120.05	122.05	97,248
20 Jan 12	122.35000 +0.30	123.20	120.50	122.05	140,573
19 Jan 12	122.05000 +2.80	122.20	119.35	119.90	189,160
18 Jan 12	119.25000 +0.75	119.25	116.35	118.40	115,507
17 Jan 12	118.50000 +2.20	119.75	116.90	117.00	171,198
16 Jan 12	116.30000 +1.95	116.50	113.00	114.30	78,963
13 Jan 12	114.35000 -0.30	116.20	112.25	115.30	186,988
12 Jan 12	114.65000 +0.50	116.15	113.50	114.25	143,906
11 Jan 12	114.15000 +2.00	114.45	111.90	112.00	122,437
10 Jan 12	112.15000 +2.50	114.90	111.00	111.00	226,871
09 Jan 12	109.65000 -0.90	112.35	109.65	110.75	82,983
06 Jan 12	110.55000 -1.10	113.20	109.75	111.65	61,603
05 Jan 12	111.65000 +2.60	112.00	108.70	109.00	68,027
04 Jan 12	109.05000 -0.55	110.40	108.20	109.40	97,289
03 Jan 12	109.60000 +3.40	109.60	107.40	107.50	94,720
02 Jan 12	106.20000 +2.55	106.25	103.40	104.00	35,251
30 Dec 11	103.65000 +0.80	103.85	101.75	103.20	18,171
29 Dec 11	102.85000 +0.10	103.90	101.90	102.70	42,023
28 Dec 11	102.75000 -3.10	105.50	102.75	105.05	56,007
27 Dec 11	105.85000 +0.15	107.05	105.60	107.00	14,167
23 Dec 11	105.70000 +0.40	106.50	104.95	106.30	41,720
22 Dec 11	105.30000 +0.30	107.00	104.65	105.50	79,483
21 Dec 11	105.00000 -0.50	108.60	105.00	107.60	142,809
20 Dec 11	105.50000 +2.20	106.65	102.70	103.05	85,737
19 Dec 11	103.30000 -0.15	106.80	102.15	102.60	65,182
16 Dec 11	103.45000 +0.75	104.00	102.20	103.60	127,016
15 Dec 11	102.70000 +0.70	104.95	102.30	102.30	108,967
14 Dec 11	102.00000 -5.35	106.90	102.00	106.55	153,180
13 Dec 11	107.35000 +1.50	108.85	105.35	105.85	123,409
12 Dec 11	105.85000 -4.65	110.60	105.85	110.35	135,867
09 Dec 11	110.50000 +0.65	113.00	108.60	109.50	119,014
08 Dec 11	109.85000 -2.30	114.20	109.50	113.05	174,932
07 Dec 11	112.15000 -0.55	115.60	111.40	114.05	123,470
06 Dec 11	112.70000 -0.80	114.20	111.15	112.00	127,788
05 Dec 11	113.50000 -0.10	116.70	113.50	115.35	162,924
02 Dec 11	113.60000 +2.60	115.85	113.00	113.00	113,197
01 Dec 11	111.00000 -1.50	114.00	110.55	112.00	152,765
30 Nov 11	112.50000 +5.95	113.10	104.55	105.40	245,520
29 Nov 11	106.55000 -3.15	109.95	106.45	109.95	134,620
28 Nov 11	109.70000 +8.70	110.00	103.00	103.25	144,239
25 Nov 11	101.00000 -1.05	103.15	98.60	103.15	145,738
24 Nov 11	102.05000 +1.00	104.55	101.25	101.70	75,757
23 Nov 11	101.05000 -4.70	104.65	100.70	104.65	153,626
22 Nov 11	105.75000 -0.55	107.80	105.15	107.45	105,939
21 Nov 11	106.30000 -3.80	110.25	105.70	110.10	169,705
18 Nov 11	110.10000 -2.00	113.00	110.10	111.85	96,998
17 Nov 11	112.10000 -3.75	116.20	112.10	114.85	114,215
16 Nov 11	115.85000 -0.15	116.65	113.20	115.15	129,898
15 Nov 11	116.00000 -1.10	118.25	114.95	115.90	123,304
14 Nov 11	117.10000 -0.35	119.00	115.30	119.00	86,055
11 Nov 11	117.45000 +3.25	117.50	114.00	115.00	73,085
10 Nov 11	114.20000 -0.35	117.10	111.50	111.80	137,951
09 Nov 11	114.55000 -2.15	119.85	112.75	118.80	184,217
08 Nov 11	116.70000 +0.15	119.20	115.55	116.40	142,756
07 Nov 11	116.55000 +0.50	118.80	112.40	115.25	137,722
04 Nov 11	116.05000 -2.85	119.80	115.00	119.55	231,461
03 Nov 11	118.90000 +4.15	119.60	111.25	111.40	279,761
02 Nov 11	114.75000 +6.05	115.30	109.30	109.30	258,036
01 Nov 11	108.70000 -5.10	110.80	106.20	108.20	264,333
31 Oct 11	113.80000 -2.60	116.05	113.20	115.80	159,223
28 Oct 11	116.40000 +2.40	119.50	114.45	114.70	254,358
27 Oct 11	114.00000 +8.15	116.00	108.30	110.10	304,835
26 Oct 11	105.85000 +0.50	108.10	104.40	105.50	142,648
25 Oct 11	105.35000 -1.75	109.40	105.10	106.40	174,651
24 Oct 11	107.10000 +4.35	107.60	103.00	103.80	126,807
21 Oct 11	102.75000 +2.55	103.05	99.73	100.60	90,424
20 Oct 11	100.20000 -2.10	102.70	99.80	101.00	114,504
19 Oct 11	102.30000 +0.35	104.45	101.55	102.70	120,657
18 Oct 11	101.95000 +0.80	102.45	97.44	99.00	98,092
17 Oct 11	101.15000 -1.40	105.45	99.61	104.00	111,305
14 Oct 11	102.55000 +1.50	104.10	100.40	101.10	111,299
13 Oct 11	101.05000 -0.35	102.30	99.61	101.00	146,748
12 Oct 11	101.40000 +3.00	101.45	96.92	97.35	217,123
11 Oct 11	98.40000 +0.97	99.29	95.72	96.99	140,851
10 Oct 11	97.43000 +2.63	98.46	93.31	94.79	141,978
07 Oct 11	94.80000 +2.69	94.95	90.74	92.60	153,486
06 Oct 11	92.11000 +3.42	92.35	89.48	89.94	200,262
05 Oct 11	88.69000 +4.19	89.70	84.41	87.73	198,982
04 Oct 11	84.50000 -4.59	88.14	82.35	88.00	364,979
03 Oct 11	89.09000 -4.10	92.57	87.90	91.00	239,086
30 Sep 11	93.19000 -3.51	97.12	91.02	97.00	280,282
29 Sep 11	96.70000 +1.14	97.92	94.70	95.02	131,737
28 Sep 11	95.56000 -0.94	97.70	94.26	95.13	128,800
27 Sep 11	96.50000 +5.50	97.02	93.53	94.55	261,696
26 Sep 11	91.00000 -1.97	94.26	89.84	91.45	183,677
23 Sep 11	92.97000 +0.85	94.00	88.48	94.00	225,146
22 Sep 11	92.12000 -9.13	98.70	92.12	98.05	334,704
21 Sep 11	101.25000 -3.00	104.10	100.55	104.10	119,210
20 Sep 11	104.25000 +3.55	104.55	99.00	99.89	113,983
19 Sep 11	100.70000 -3.60	102.25	99.80	102.20	126,399
16 Sep 11	104.30000 +2.30	104.65	101.25	104.10	276,807
15 Sep 11	102.00000 +3.43	103.00	98.80	99.30	176,047
14 Sep 11	98.57000 +4.10	99.00	93.00	93.02	215,957
13 Sep 11	94.47000 +0.12	96.20	92.85	96.00	213,952
12 Sep 11	94.35000 -1.42	95.11	90.68	94.21	238,339
09 Sep 11	95.77000 -3.93	100.10	95.38	98.90	184,765
08 Sep 11	99.70000 -1.35	103.00	98.53	101.50	128,840
07 Sep 11	101.05000 +4.96	101.70	98.39	99.40	147,752
06 Sep 11	96.09000 +0.04	97.28	94.49	95.65	186,932
05 Sep 11	96.05000 -6.35	102.80	95.71	100.00	202,871
02 Sep 11	102.40000 -4.60	104.60	101.25	104.45	197,914
01 Sep 11	107.00000 +1.15	107.75	103.00	105.65	228,586
31 Aug 11	105.85000 +3.40	106.95	102.10	102.95	183,031
30 Aug 11	102.45000 +1.30	103.80	101.30	102.85	163,038
29 Aug 11	101.15000 +1.45	102.55	98.68	100.50	148,326
26 Aug 11	99.70000 +0.73	100.90	97.10	98.20	203,160
25 Aug 11	98.97000 -0.03	102.30	95.31	100.50	304,443
24 Aug 11	99.00000 +3.93	100.60	95.75	95.95	238,941
23 Aug 11	95.07000 +0.92	98.28	92.88	95.00	295,513
22 Aug 11	94.15000 -1.86	96.74	93.28	95.80	322,409
19 Aug 11	96.01000 -4.19	99.49	95.50	99.00	535,859
18 Aug 11	100.20000 -6.35	106.90	99.35	105.20	259,818
17 Aug 11	106.55000 -1.70	109.50	106.50	107.00	174,421
16 Aug 11	108.25000 -1.90	108.95	105.00	108.95	179,158
15 Aug 11	110.15000 -1.05	114.30	108.90	112.90	181,606
12 Aug 11	111.20000 +4.50	112.40	105.05	107.50	252,036
11 Aug 11	106.70000 +3.75	108.90	102.15	106.60	311,314
10 Aug 11	102.95000 -1.75	112.40	101.50	110.25	473,253
09 Aug 11	104.70000 +2.10	106.30	97.00	101.00	541,937
08 Aug 11	102.60000 -5.85	107.80	99.62	104.90	467,234
05 Aug 11	108.45000 -4.45	113.70	105.50	106.30	429,962
04 Aug 11	112.90000 -3.10	119.40	110.35	119.40	426,533
03 Aug 11	116.00000 -7.00	120.20	114.50	119.80	343,940
02 Aug 11	123.00000 -4.15	127.25	121.65	126.55	180,324
01 Aug 11	127.15000 -0.55	131.20	126.65	130.50	149,256
29 Jul 11	127.70000 -1.70	130.95	126.05	128.00	288,247
28 Jul 11	129.39999 -4.45	135.30	124.45	132.30	520,010
27 Jul 11	133.85001 -0.10	134.75	131.55	133.40	200,302
26 Jul 11	133.95000 -2.65	137.00	133.55	136.45	143,931
25 Jul 11	136.60001 +0.55	137.00	134.95	136.15	123,923
22 Jul 11	136.05000 +2.00	136.50	134.45	136.00	113,290
21 Jul 11	134.05000 -2.40	137.55	132.90	137.00	226,270
20 Jul 11	136.45000 -0.10	138.80	134.20	137.40	156,161
19 Jul 11	136.55000 +2.25	138.10	134.35	134.35	169,401
18 Jul 11	134.30000 -2.65	137.90	133.25	136.65	181,198
15 Jul 11	136.95000 +3.15	137.50	133.00	134.40	165,693
14 Jul 11	133.80000 +0.40	135.75	133.25	133.25	143,921
13 Jul 11	133.39999 +2.35	134.25	130.90	131.00	139,159
12 Jul 11	131.05000 +1.55	131.05	125.00	126.80	193,793
11 Jul 11	129.50000 -3.75	133.85	128.45	131.70	152,422
08 Jul 11	133.25000 -1.40	137.30	133.10	135.00	169,601
07 Jul 11	134.64999 +2.25	135.30	132.95	133.00	147,417
06 Jul 11	132.39999 +2.00	133.00	129.95	131.00	126,353
05 Jul 11	130.39999 +0.45	132.50	129.95	130.00	134,403
04 Jul 11	129.95000 +2.10	130.70	127.30	127.95	101,332
01 Jul 11	127.85000 +1.15	128.05	125.60	127.00	111,393
30 Jun 11	126.70000 -0.60	128.35	125.05	128.00	148,424
29 Jun 11	127.30000 +1.00	129.50	126.05	126.80	176,184
28 Jun 11	126.30000 +1.80	126.95	124.40	125.20	168,274
27 Jun 11	124.50000 +1.55	125.25	121.50	122.00	140,554
24 Jun 11	122.95000 +2.75	127.00	121.40	121.95	270,311
23 Jun 11	120.20000 -1.35	122.90	118.95	120.95	158,127
22 Jun 11	121.55000 -1.40	123.35	121.55	122.95	117,384
21 Jun 11	122.95000 +2.00	123.35	120.75	121.30	184,696
20 Jun 11	120.95000 +2.10	121.00	116.65	117.50	167,603
17 Jun 11	118.85000 +1.05	119.70	115.85	116.90	153,173
16 Jun 11	117.80000 -0.15	117.85	116.05	116.75	199,565
15 Jun 11	117.95000 -0.35	119.70	117.30	118.30	117,560
14 Jun 11	118.30000 +0.95	119.25	117.25	117.65	112,672
13 Jun 11	117.35000 -0.60	118.20	116.35	117.30	41,656
10 Jun 11	117.95000 -0.35	120.20	117.35	118.55	172,241
09 Jun 11	118.30000 +4.30	119.10	114.10	114.10	194,245
08 Jun 11	114.00000 +0.50	114.25	110.55	113.15	161,944
07 Jun 11	113.50000 -2.15	116.95	113.35	115.10	114,242
06 Jun 11	115.65000 -0.25	117.30	114.55	116.10	79,511
03 Jun 11	115.90000 -0.70	117.45	114.90	117.00	103,591
02 Jun 11	116.60000 -1.40	117.40	115.70	117.20	128,120
01 Jun 11	118.00000 +1.55	119.75	115.95	117.00	318,401
31 May 11	116.45000 +1.20	116.45	114.50	115.60	187,088
30 May 11	115.25000 +0.45	115.90	114.90	114.90	28,040
27 May 11	114.80000 +2.15	115.45	113.95	113.95	212,634
26 May 11	112.65000 +0.15	113.75	112.35	112.45	203,541
25 May 11	112.50000 +1.50	112.65	109.50	110.20	154,891
24 May 11	111.00000 -0.55	112.30	110.80	111.55	140,385
23 May 11	111.55000 -2.35	112.45	110.90	112.10	137,407
20 May 11	113.90000 -1.35	116.55	113.00	115.30	151,073
19 May 11	115.25000 +0.25	116.50	114.45	115.40	115,189
18 May 11	115.00000 -0.40	117.00	114.70	115.80	98,430
17 May 11	115.40000 -2.30	118.30	115.05	117.65	104,740
16 May 11	117.70000 +0.10	117.95	113.70	115.25	119,733
13 May 11	117.60000 -0.40	118.85	116.90	118.85	93,827
12 May 11	118.00000 -0.95	118.00	116.35	118.00	95,922
11 May 11	118.95000 +0.10	120.00	118.05	119.95	124,767
10 May 11	118.85000 +0.05	119.95	118.35	118.85	109,887
09 May 11	118.80000 -0.90	120.00	117.20	118.60	109,675
06 May 11	119.70000 +2.70	119.70	115.65	117.00	121,199
05 May 11	117.00000 +0.40	117.80	113.95	116.60	134,437
04 May 11	116.60000 -4.85	121.00	115.70	120.00	152,108
03 May 11	121.45000 -0.10	121.50	117.85	121.40	259,030
02 May 11	121.55000 +1.15	122.40	120.65	120.80	180,344
29 Apr 11	120.40000 +1.55	120.45	117.35	118.50	190,770
28 Apr 11	118.85000 +1.40	119.80	117.80	118.80	230,929
27 Apr 11	117.45000 +6.65	119.10	111.80	112.60	452,091
26 Apr 11	110.80000 +0.05	112.25	109.85	111.15	105,722
21 Apr 11	110.75000 +0.80	111.55	109.15	110.60	161,796
20 Apr 11	109.95000 +5.30	110.35	105.20	105.20	199,158
19 Apr 11	104.65000 +1.65	106.30	103.10	103.40	141,380
18 Apr 11	103.00000 -1.50	106.55	102.20	104.95	168,781
15 Apr 11	104.50000 -0.35	106.00	104.50	104.95	140,510
14 Apr 11	104.85000 +1.35	105.30	103.50	103.50	154,136
13 Apr 11	103.50000 +1.35	105.45	101.75	102.25	190,349
12 Apr 11	102.15000 -1.85	103.50	100.20	103.35	167,477
11 Apr 11	104.00000 -2.45	105.60	102.30	105.40	235,734
08 Apr 11	106.45000 +0.15	107.45	104.85	106.80	244,774
07 Apr 11	106.30000 -4.25	110.95	106.05	110.95	223,551
06 Apr 11	110.55000 -0.25	111.80	110.40	111.55	102,329
05 Apr 11	110.80000 +0.50	111.55	109.65	110.65	91,219
04 Apr 11	110.30000 +2.05	111.25	108.80	109.40	170,424
01 Apr 11	108.25000 -0.05	109.60	108.25	109.00	114,279
31 Mar 11	108.30000 -0.55	109.65	107.95	108.70	132,926
30 Mar 11	108.85000 +3.85	108.85	105.35	105.80	167,524
29 Mar 11	105.00000 -0.50	105.70	104.05	105.70	100,717
28 Mar 11	105.50000 +0.20	105.90	103.55	105.20	102,700
25 Mar 11	105.30000 +0.00	105.80	103.80	105.35	149,631
24 Mar 11	105.30000 +2.55	106.25	102.70	102.75	213,287
23 Mar 11	102.75000 -1.20	104.40	102.25	103.05	149,440
22 Mar 11	103.95000 -1.80	106.00	103.30	106.00	109,702
21 Mar 11	105.75000 +3.85	105.80	102.75	102.75	189,136
18 Mar 11	101.90000 +0.15	104.00	101.00	103.75	239,337
17 Mar 11	101.75000 +1.55	103.20	100.30	100.90	172,414
16 Mar 11	100.20000 -4.60	106.50	99.87	106.50	248,131
15 Mar 11	104.80000 +0.00	104.80	95.88	102.40	495,789
14 Mar 11	104.80000 -0.95	106.25	103.05	103.05	160,907
11 Mar 11	105.75000 +1.10	106.50	104.00	104.00	277,508
10 Mar 11	104.65000 -4.30	109.35	104.65	108.50	195,946
09 Mar 11	108.95000 -0.85	111.10	108.50	110.00	124,336
08 Mar 11	109.80000 +3.40	109.85	107.10	107.50	138,644
07 Mar 11	106.40000 +0.25	107.75	104.60	105.80	153,106
04 Mar 11	106.15000 -2.00	109.50	106.15	109.15	147,350
03 Mar 11	108.15000 +0.45	110.10	107.85	108.50	121,413
02 Mar 11	107.70000 -1.75	109.70	107.30	108.30	167,512
01 Mar 11	109.45000 -0.55	113.15	108.05	111.00	192,585
28 Feb 11	110.00000 +0.75	111.65	109.25	110.10	238,348
25 Feb 11	109.25000 +4.45	110.70	104.70	105.05	231,092
24 Feb 11	104.80000 -4.35	108.85	102.70	107.00	372,409
23 Feb 11	109.15000 -2.40	111.20	108.00	111.00	155,009
22 Feb 11	111.55000 -0.70	112.75	110.30	111.70	201,681
21 Feb 11	112.25000 -1.15	114.30	111.50	113.45	95,572
18 Feb 11	113.40000 +0.90	113.40	111.15	112.75	179,217
17 Feb 11	112.50000 -1.95	115.00	111.40	114.65	134,533
16 Feb 11	114.45000 -0.20	115.25	112.10	113.60	123,022
15 Feb 11	114.65000 -2.70	117.35	114.40	117.20	142,333
14 Feb 11	117.35000 +1.45	117.75	114.25	117.30	122,547
11 Feb 11	115.90000 +0.90	117.15	114.05	114.50	192,652
10 Feb 11	115.00000 +0.75	115.00	112.55	114.80	81,422
09 Feb 11	114.25000 +0.00	115.85	113.15	115.00	117,524
08 Feb 11	114.25000 +2.90	114.90	111.60	112.40	165,685
07 Feb 11	111.35000 +1.10	112.25	109.60	111.00	133,080
04 Feb 11	110.25000 +2.80	110.25	106.95	107.60	191,157
03 Feb 11	107.45000 -2.55	110.30	106.75	109.85	309,376
02 Feb 11	110.00000 -1.45	112.95	109.45	112.50	196,485
01 Feb 11	111.45000 +0.45	113.25	110.35	112.30	112,300
31 Jan 11	111.00000 -1.10	112.35	109.00	112.10	234,985
28 Jan 11	112.10000 +0.00	115.10	111.05	113.05	271,851
27 Jan 11	112.10000 -0.30	114.35	111.35	113.40	216,891
26 Jan 11	112.40000 +3.20	113.85	109.80	109.80	190,452
25 Jan 11	109.20000 -0.80	111.00	108.10	110.40	218,939
24 Jan 11	110.00000 -1.55	113.25	109.05	112.75	348,313
21 Jan 11	111.55000 -1.40	114.85	110.65	113.35	343,052
20 Jan 11	112.95000 -3.25	117.75	110.40	117.00	359,632
19 Jan 11	116.20000 -2.20	118.90	115.65	118.60	161,124
18 Jan 11	118.40000 +1.80	118.80	117.15	118.00	184,705
17 Jan 11	116.60000 -0.55	118.80	115.80	118.00	131,260
14 Jan 11	117.15000 +0.75	118.30	115.35	117.45	156,949
13 Jan 11	116.40000 -2.05	119.90	115.00	118.75	229,361
12 Jan 11	118.45000 +0.30	119.50	117.00	118.55	173,461
11 Jan 11	118.15000 +3.65	118.75	114.70	115.45	290,593
10 Jan 11	114.50000 -0.60	116.00	113.65	115.85	166,833
07 Jan 11	115.10000 +2.70	116.85	112.30	114.00	291,860
06 Jan 11	112.40000 +0.40	114.25	111.50	112.50	131,662
05 Jan 11	112.00000 -2.25	114.05	109.75	113.20	180,298
04 Jan 11	114.25000 +1.90	115.70	112.35	112.40	271,644
03 Jan 11	112.35000 +6.45	112.80	108.05	108.50	238,798
30 Dec 10	105.90000 -1.60	108.50	105.20	108.50	72,979
29 Dec 10	107.50000 +1.50	108.45	106.00	106.00	212,092
28 Dec 10	106.00000 +0.50	106.95	101.80	106.45	229,193
27 Dec 10	105.50000 -6.45	111.50	102.75	111.50	392,092
23 Dec 10	111.95000 -1.70	114.70	111.85	113.55	178,037
22 Dec 10	113.65000 -1.35	116.00	113.10	114.60	140,083
21 Dec 10	115.00000 +2.15	115.00	113.15	113.45	100,748
20 Dec 10	112.85000 +1.05	115.80	110.55	111.10	190,413
17 Dec 10	111.80000 -2.45	115.00	111.80	115.00	225,161
16 Dec 10	114.25000 -1.20	115.90	113.70	115.40	77,001
15 Dec 10	115.45000 -0.90	116.45	113.70	115.90	139,593
14 Dec 10	116.35000 -1.30	118.30	114.90	117.70	164,571
13 Dec 10	117.65000 +2.75	118.10	114.95	115.90	241,181
10 Dec 10	114.90000 +4.45	115.25	110.45	111.10	221,173
09 Dec 10	110.45000 -4.05	117.05	107.60	115.65	606,044
08 Dec 10	114.50000 -4.00	118.05	113.45	118.05	267,020
07 Dec 10	118.50000 +0.45	119.80	118.10	119.75	242,258
06 Dec 10	118.05000 +3.25	119.35	115.85	116.00	365,344
03 Dec 10	114.80000 +1.90	115.90	113.40	113.80	270,969
02 Dec 10	112.90000 +4.10	114.70	110.50	110.50	546,520
01 Dec 10	108.80000 +4.70	109.80	105.20	105.20	550,122
30 Nov 10	104.10000 -0.70	107.80	103.35	105.00	423,213
29 Nov 10	104.80000 -2.25	108.40	103.70	107.50	319,866
26 Nov 10	107.05000 -0.65	107.60	104.25	107.30	267,378
25 Nov 10	107.70000 +1.20	108.40	106.90	108.10	219,308
24 Nov 10	106.50000 +2.05	107.00	103.25	104.95	428,009
23 Nov 10	104.45000 -3.65	108.20	103.50	107.55	508,334
22 Nov 10	108.10000 +0.05	110.75	107.70	109.40	276,632
19 Nov 10	108.05000 +0.80	108.20	106.45	107.75	301,171
18 Nov 10	107.25000 +3.90	107.25	103.90	103.95	339,802
17 Nov 10	103.35000 +0.35	103.90	102.10	102.60	174,018
16 Nov 10	103.00000 +0.15	103.50	102.15	103.00	268,156
15 Nov 10	102.85000 +2.75	104.00	99.50	99.89	477,057
12 Nov 10	100.10000 +1.10	100.90	97.44	98.70	358,271
11 Nov 10	99.00000 +0.74	99.89	98.35	99.25	266,453
10 Nov 10	98.26000 -1.79	100.00	97.00	100.00	341,058
09 Nov 10	100.05000 +1.97	101.15	97.70	98.18	545,476
08 Nov 10	98.08000 +1.08	98.68	96.84	97.05	285,004
05 Nov 10	97.00000 +0.43	97.11	96.26	97.00	150,335
04 Nov 10	96.57000 +1.56	96.88	95.87	96.75	162,832
03 Nov 10	95.01000 +0.71	97.65	94.60	95.00	284,728
02 Nov 10	94.30000 +0.46	94.96	93.24	93.84	285,071
01 Nov 10	93.84000 -0.52	95.99	92.35	95.03	264,458
29 Oct 10	94.36000 +0.06	95.19	93.54	94.76	365,011
28 Oct 10	94.30000 +2.98	94.53	91.83	91.99	519,804
27 Oct 10	91.32000 +0.05	92.53	90.35	91.89	625,539
26 Oct 10	91.27000 +1.56	92.16	89.69	89.90	666,432
25 Oct 10	89.71000 +4.43	90.00	86.82	87.70	926,862
22 Oct 10	85.28000 +2.49	85.80	82.33	82.60	573,481
21 Oct 10	82.79000 +2.30	82.89	79.78	80.00	230,668
20 Oct 10	80.49000 +0.69	80.60	79.12	79.80	225,472
19 Oct 10	79.80000 -2.20	82.94	79.77	82.27	298,608
18 Oct 10	82.00000 -0.10	82.25	81.90	81.93	146,379
15 Oct 10	82.10000 -0.63	83.03	82.01	82.59	246,770
14 Oct 10	82.73000 +0.60	83.13	82.21	82.60	185,038
13 Oct 10	82.13000 +1.05	82.28	81.36	81.90	270,861
12 Oct 10	81.08000 +0.91	81.34	79.40	79.80	162,033
11 Oct 10	80.17000 -0.18	80.74	79.85	80.11	161,335
08 Oct 10	80.35000 +1.56	80.35	78.19	79.20	246,319
07 Oct 10	78.79000 +2.07	79.00	76.67	77.00	140,090
06 Oct 10	76.72000 +0.19	78.07	76.50	77.00	259,337
05 Oct 10	76.53000 +0.41	76.79	75.30	76.15	260,211
04 Oct 10	76.12000 -2.44	79.00	75.98	78.55	285,412
01 Oct 10	78.56000 -2.27	81.49	78.56	81.49	191,530
30 Sep 10	80.83000 -0.52	81.59	80.59	81.00	172,793
29 Sep 10	81.35000 +0.23	81.50	80.35	81.49	178,946
28 Sep 10	81.12000 +0.05	81.23	79.66	80.89	180,780
27 Sep 10	81.07000 -0.29	82.29	80.42	81.10	163,256
24 Sep 10	81.36000 +2.48	81.36	78.14	78.77	336,576
23 Sep 10	78.88000 -1.49	80.72	78.12	80.29	220,059
22 Sep 10	80.37000 -1.33	82.44	80.09	82.00	263,039
21 Sep 10	81.70000 +1.25	82.50	80.10	80.11	442,531
20 Sep 10	80.45000 +1.05	80.45	79.40	79.40	160,546
17 Sep 10	79.40000 +0.63	80.65	78.93	79.50	455,198
16 Sep 10	78.77000 -0.23	79.42	78.57	79.00	195,334
15 Sep 10	79.00000 -0.17	79.36	78.20	79.02	272,634
14 Sep 10	79.17000 +0.07	79.35	78.09	79.10	240,128
13 Sep 10	79.10000 +1.28	79.25	78.38	78.45	357,215
10 Sep 10	77.82000 +2.67	77.99	75.06	75.39	533,764
09 Sep 10	75.15000 +1.51	75.15	73.60	73.99	274,162
08 Sep 10	73.64000 +0.41	73.94	72.59	73.30	164,853
07 Sep 10	73.23000 -0.76	74.10	72.98	74.00	105,672
06 Sep 10	73.99000 +0.48	74.24	73.50	74.14	121,536
03 Sep 10	73.51000 -0.24	74.48	73.48	74.30	202,162
02 Sep 10	73.75000 +0.39	74.28	72.87	73.50	254,974
01 Sep 10	73.36000 +1.61	73.36	71.26	72.00	221,263
31 Aug 10	71.75000 +0.27	71.80	70.78	71.08	215,888
30 Aug 10	71.48000 -0.32	71.87	71.00	71.87	66,145
27 Aug 10	71.80000 +1.16	71.80	70.03	70.61	170,750
26 Aug 10	70.64000 +1.08	71.24	70.15	70.29	125,296
25 Aug 10	69.56000 -1.90	71.53	69.16	71.10	223,854
24 Aug 10	71.46000 -1.03	72.35	70.92	72.29	87,779
23 Aug 10	72.49000 +0.46	72.77	72.00	72.22	97,460
20 Aug 10	72.03000 -1.27	73.00	72.03	72.71	169,924
19 Aug 10	73.30000 +0.67	74.04	72.40	72.88	258,975
18 Aug 10	72.63000 +0.47	72.66	71.39	72.50	120,347
17 Aug 10	72.16000 +1.01	72.34	71.27	71.75	134,904
16 Aug 10	71.15000 -0.53	72.57	70.87	72.08	162,120
13 Aug 10	71.68000 -0.39	72.54	70.87	72.25	183,354
12 Aug 10	72.07000 +0.18	72.55	70.89	71.61	179,472
11 Aug 10	71.89000 -0.41	73.26	71.15	72.64	188,884
10 Aug 10	72.30000 -0.39	73.10	72.05	72.95	134,739
09 Aug 10	72.69000 +0.23	73.52	72.64	73.47	147,801
06 Aug 10	72.46000 -0.34	73.52	72.11	73.52	211,176
05 Aug 10	72.80000 -0.29	73.36	72.70	73.20	154,969
04 Aug 10	73.09000 +0.46	73.10	72.21	72.95	194,839
03 Aug 10	72.63000 -0.52	73.95	72.37	73.20	364,355
02 Aug 10	73.15000 +0.43	73.58	72.09	73.04	445,434
30 Jul 10	72.72000 +0.26	73.10	72.10	72.99	172,166
29 Jul 10	72.46000 -0.15	73.50	71.90	72.27	422,841
28 Jul 10	72.61000 -0.44	73.45	72.00	73.11	190,572
27 Jul 10	73.05000 -0.52	73.81	72.95	73.48	186,097
26 Jul 10	73.57000 -0.58	74.62	73.31	74.45	188,053
23 Jul 10	74.15000 +0.26	74.74	73.25	74.19	266,293
22 Jul 10	73.89000 +2.03	74.14	71.51	71.51	182,566
21 Jul 10	71.86000 +0.72	72.50	71.63	71.83	125,871
20 Jul 10	71.14000 -0.10	71.74	70.61	71.15	110,561
19 Jul 10	71.24000 -0.61	72.18	70.92	72.18	98,088
16 Jul 10	71.85000 +0.00	72.66	70.67	71.77	151,937
15 Jul 10	71.85000 -1.46	73.55	71.50	72.83	177,129
14 Jul 10	73.31000 +0.29	73.85	72.38	73.40	143,303
13 Jul 10	73.02000 +1.98	73.80	71.29	71.29	269,085
12 Jul 10	71.04000 +0.41	71.65	70.28	71.00	135,711
09 Jul 10	70.63000 +0.25	71.16	70.18	71.16	117,528
08 Jul 10	70.38000 +0.55	70.98	69.83	70.20	135,852
07 Jul 10	69.83000 +0.35	69.98	68.85	69.29	146,898
06 Jul 10	69.48000 +1.33	69.72	68.23	68.25	115,231
05 Jul 10	68.15000 -0.13	69.20	68.00	69.04	48,431
02 Jul 10	68.28000 -0.45	69.50	68.01	69.50	122,326
01 Jul 10	68.73000 -1.23	69.80	68.32	69.38	216,218
30 Jun 10	69.96000 -0.09	71.68	69.40	70.00	318,469
29 Jun 10	70.05000 -1.86	71.76	69.52	71.19	170,268
28 Jun 10	71.91000 +1.00	72.19	70.83	71.00	76,240
25 Jun 10	70.91000 -0.62	71.54	70.80	71.08	209,914
24 Jun 10	71.53000 -1.29	73.11	71.40	73.00	170,000
23 Jun 10	72.82000 +0.45	73.37	71.70	71.70	209,648
22 Jun 10	72.37000 -0.82	73.40	71.67	72.78	144,456
21 Jun 10	73.19000 +0.68	73.97	72.74	73.00	232,577
18 Jun 10	72.51000 +0.27	72.92	71.69	72.02	265,328
17 Jun 10	72.24000 +2.84	72.24	69.42	69.70	348,442
16 Jun 10	69.40000 -0.42	70.40	68.71	70.40	310,038
15 Jun 10	69.82000 +0.05	70.05	69.00	69.84	165,241
14 Jun 10	69.77000 +0.14	70.61	69.77	70.20	155,812
11 Jun 10	69.63000 -0.15	70.73	69.10	69.61	205,436
10 Jun 10	69.78000 +2.15	69.78	66.77	67.70	224,048
09 Jun 10	67.63000 +0.27	68.30	66.58	67.55	192,306
08 Jun 10	67.36000 -0.56	69.09	66.71	68.23	184,428
07 Jun 10	67.92000 -0.08	68.58	67.09	67.09	176,306
04 Jun 10	68.00000 -1.45	69.95	68.00	69.95	244,284
03 Jun 10	69.45000 +0.95	69.74	68.50	69.40	141,641
02 Jun 10	68.50000 -0.80	69.69	68.30	68.86	270,183
01 Jun 10	69.30000 -0.85	70.22	69.01	70.22	341,741
31 May 10	70.15000 +0.98	70.68	69.10	69.46	146,427
28 May 10	69.17000 +0.16	69.98	68.95	69.21	195,623
27 May 10	69.01000 +1.07	69.80	68.10	68.10	238,332
26 May 10	67.94000 +1.82	69.04	66.37	66.67	342,423
25 May 10	66.12000 -2.01	66.80	65.35	66.80	378,312
24 May 10	68.13000 +0.88	68.13	66.50	67.50	284,814
21 May 10	67.25000 +0.80	67.98	65.29	66.79	390,338
20 May 10	66.45000 -1.60	68.98	65.06	68.86	361,277
19 May 10	68.05000 -1.86	69.58	67.83	69.39	296,535
18 May 10	69.91000 +0.94	70.15	69.00	69.41	172,734
17 May 10	68.97000 -0.42	70.23	68.28	69.40	208,594
14 May 10	69.39000 -1.30	70.81	69.20	70.30	220,303
13 May 10	70.69000 +0.69	71.31	70.00	70.95	224,036
12 May 10	70.00000 +1.58	70.53	68.24	68.59	243,468
11 May 10	68.42000 +0.69	68.47	67.38	67.70	208,747
10 May 10	67.73000 +2.73	68.45	66.40	67.35	320,919
07 May 10	65.00000 -2.16	67.50	64.62	66.00	453,469
06 May 10	67.16000 -0.16	68.67	66.50	67.33	214,062
05 May 10	67.32000 -2.10	70.19	66.46	69.50	500,688
04 May 10	69.42000 -0.98	71.40	68.62	71.30	484,399
03 May 10	70.40000 -0.52	71.69	69.45	71.69	280,075
30 Apr 10	70.92000 -1.16	73.05	70.42	72.60	311,786
29 Apr 10	72.08000 +2.17	72.09	70.22	70.22	378,390
28 Apr 10	69.91000 -1.79	71.52	68.28	71.50	580,868
27 Apr 10	71.70000 -2.05	73.61	71.70	73.61	326,140
26 Apr 10	73.75000 +0.09	74.90	73.42	74.90	243,719
23 Apr 10	73.66000 -0.99	75.44	73.66	74.43	448,300
22 Apr 10	74.65000 -0.98	76.96	74.57	75.81	466,937
21 Apr 10	75.63000 +2.03	76.30	74.01	74.58	582,208
20 Apr 10	73.60000 +2.19	74.67	72.33	72.50	382,178
19 Apr 10	71.41000 -1.04	72.93	70.99	71.53	278,880
16 Apr 10	72.45000 -0.25	73.68	71.90	72.12	415,405
15 Apr 10	72.70000 +0.12	73.20	72.50	72.90	178,211
14 Apr 10	72.58000 +0.57	72.95	71.70	72.26	214,087
13 Apr 10	72.01000 +1.10	72.01	70.45	70.92	274,906
12 Apr 10	70.91000 +0.05	71.83	70.43	71.12	152,805
09 Apr 10	70.86000 -0.14	72.42	70.12	71.50	266,049
08 Apr 10	71.00000 -1.85	72.89	70.74	72.65	204,363
07 Apr 10	72.85000 +0.41	73.08	72.17	73.08	265,996
06 Apr 10	72.44000 +0.84	73.09	71.85	72.01	326,255
01 Apr 10	71.60000 +0.10	71.89	71.01	71.33	235,720
31 Mar 10	71.50000 +0.91	71.86	70.40	70.83	283,422
30 Mar 10	70.59000 -1.34	72.90	70.02	72.90	322,649
29 Mar 10	71.93000 -0.63	72.96	71.93	72.96	234,545
26 Mar 10	72.56000 +2.28	73.25	70.41	71.23	534,967
25 Mar 10	70.28000 -0.87	71.69	69.60	71.50	541,083
24 Mar 10	71.15000 -1.21	72.92	70.87	72.37	425,512
23 Mar 10	72.36000 -3.35	75.97	71.28	75.50	935,602
22 Mar 10	75.71000 +0.60	76.00	74.84	75.20	374,581
19 Mar 10	75.11000 +0.34	76.25	75.05	75.14	634,963
18 Mar 10	74.77000 -0.72	75.88	74.67	75.87	247,425
17 Mar 10	75.49000 -0.01	76.70	75.11	76.34	285,655
16 Mar 10	75.50000 +1.78	75.74	74.28	74.84	232,283
15 Mar 10	73.72000 -0.71	74.88	73.51	74.80	170,568
12 Mar 10	74.43000 +1.04	76.46	74.10	74.10	980,097
11 Mar 10	73.39000 +3.11	74.59	70.55	70.55	600,376
10 Mar 10	70.28000 +0.43	70.96	69.55	70.19	290,473
09 Mar 10	69.85000 -1.37	71.74	69.65	71.19	248,202
08 Mar 10	71.22000 -0.14	72.30	70.90	72.00	334,505
05 Mar 10	71.36000 +5.09	71.74	66.90	67.20	846,689
04 Mar 10	66.27000 -0.57	67.15	66.10	66.65	217,580
03 Mar 10	66.84000 +1.20	67.10	65.19	65.47	224,974
02 Mar 10	65.64000 +1.37	65.64	64.10	64.10	314,853
01 Mar 10	64.27000 +0.74	64.60	63.66	64.02	312,116
26 Feb 10	63.53000 -0.53	64.71	63.11	64.17	1,117,544
25 Feb 10	64.06000 -1.14	65.80	63.97	65.29	377,238
24 Feb 10	65.20000 +0.89	65.74	64.12	65.17	331,188
23 Feb 10	64.31000 -0.72	66.59	64.00	65.30	454,146
22 Feb 10	65.03000 +1.87	65.81	63.55	63.57	536,843
19 Feb 10	63.16000 -0.81	64.82	63.12	63.88	465,109
18 Feb 10	63.97000 -0.61	65.30	63.16	64.48	307,844
17 Feb 10	64.58000 +1.19	65.24	63.91	64.37	287,565
16 Feb 10	63.39000 +0.81	63.62	62.27	63.00	183,195
15 Feb 10	62.58000 +0.28	63.15	62.13	62.50	176,015
12 Feb 10	62.30000 -0.24	63.48	61.39	63.32	346,844
11 Feb 10	62.54000 -2.13	65.01	62.02	64.91	281,414
10 Feb 10	64.67000 +0.70	65.26	64.07	64.44	230,329
09 Feb 10	63.97000 +1.14	64.87	62.65	63.59	502,110
08 Feb 10	62.83000 +0.22	64.73	62.19	63.29	591,443
05 Feb 10	62.61000 -3.39	66.50	61.75	65.69	2,667,062
04 Feb 10	66.00000 -2.00	69.13	65.95	68.47	495,853
03 Feb 10	68.00000 +1.31	69.84	67.11	67.41	605,497
02 Feb 10	66.69000 +0.79	67.28	65.35	66.15	529,857
01 Feb 10	65.90000 +2.62	66.21	63.01	63.30	655,681
29 Jan 10	63.28000 -0.75	65.49	62.80	64.90	817,297
28 Jan 10	64.03000 -2.23	67.49	64.03	67.13	677,613
27 Jan 10	66.26000 -1.64	67.78	66.07	67.69	445,976
26 Jan 10	67.90000 -0.30	68.75	67.03	68.00	339,815
25 Jan 10	68.20000 -1.35	70.32	68.11	69.44	275,793
22 Jan 10	69.55000 -1.56	71.97	69.55	70.75	478,210
21 Jan 10	71.11000 -0.83	72.65	71.01	72.55	204,800
20 Jan 10	71.94000 -0.87	73.58	71.24	73.06	296,880
19 Jan 10	72.81000 +0.26	73.15	71.10	72.76	279,639
18 Jan 10	72.55000 -0.09	73.28	72.00	72.90	341,377
15 Jan 10	72.64000 -0.86	73.99	72.00	73.99	335,835
14 Jan 10	73.50000 -0.54	75.28	72.91	74.95	220,176
13 Jan 10	74.04000 +0.03	74.85	73.60	74.11	215,663
12 Jan 10	74.01000 -2.10	76.05	74.01	76.00	315,997
11 Jan 10	76.11000 +0.06	77.11	75.40	76.44	229,367
08 Jan 10	76.05000 +0.78	76.38	75.34	75.79	274,569
07 Jan 10	75.27000 +0.37	75.60	74.60	75.03	461,594
06 Jan 10	74.90000 +0.51	75.62	74.36	75.60	347,928
05 Jan 10	74.39000 +0.64	74.92	73.75	73.75	488,331
04 Jan 10	73.75000 -3.25	77.90	72.05	77.75	1,319,058
30 Dec 09	77.00000 -0.39	77.80	76.37	77.80	170,645
29 Dec 09	77.39000 +0.94	78.04	76.50	76.52	268,400
28 Dec 09	76.45000 +0.00	77.88	75.80	77.02	387,406

Volkswagen AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	69.85000 +0.65	70.90	68.90	69.35	75,437
19 Oct 26	69.20000 +0.05	69.20	68.30	68.50	43,033
16 Oct 26	69.15000 +2.15	70.00	67.40	67.40	76,759
15 Oct 26	67.00000 -0.75	68.40	66.05	67.85	114,447
14 Oct 26	67.75000 -1.35	69.30	67.55	69.20	65,033
13 Oct 26	69.10000 +0.60	69.80	68.80	69.10	49,274
12 Oct 26	68.50000 +0.05	69.65	68.40	69.10	46,541
09 Oct 26	68.45000 +1.55	69.85	66.85	66.90	85,235
08 Oct 26	66.90000 -3.15	70.05	66.85	70.05	120,035
07 Oct 26	70.05000 +1.10	72.15	68.15	68.30	93,244
06 Oct 26	68.95000 +0.30	69.55	68.30	69.00	63,120
05 Oct 26	68.65000 +0.85	69.15	67.50	68.30	84,128
02 Oct 26	67.80000 -0.45	69.30	67.80	68.50	106,906
01 Oct 26	68.25000 -2.35	70.70	68.15	70.00	138,800
30 Sep 26	70.60000 -0.65	72.75	70.60	71.30	63,048
29 Sep 26	71.25000 +0.15	72.20	70.80	71.10	82,395
28 Sep 26	71.10000 -0.65	73.00	71.10	72.20	69,054
25 Sep 26	71.75000 +0.95	72.10	70.20	70.50	73,390
24 Sep 26	70.80000 -2.35	72.85	70.40	72.85	116,980
23 Sep 26	73.15000 -2.10	75.90	73.15	75.80	82,541
22 Sep 26	75.25000 -0.05	76.65	74.20	75.05	71,946
21 Sep 26	75.30000 -0.85	76.50	74.95	75.50	90,950
18 Sep 26	76.15000 -6.90	82.10	75.45	82.10	784,325
17 Sep 26	83.05000 +3.75	83.45	79.95	80.00	480,541
16 Sep 26	79.30000 -1.85	81.45	78.55	80.95	71,018
15 Sep 26	81.15000 -0.05	82.00	80.55	81.00	30,525
14 Sep 26	81.20000 +0.00	82.75	80.50	80.75	71,858
11 Sep 26	81.20000 -0.10	82.55	80.50	81.85	37,745
10 Sep 26	81.30000 -0.30	82.75	81.30	81.60	63,308
09 Sep 26	81.60000 -1.50	83.45	81.25	82.65	64,472
08 Sep 26	83.10000 +1.90	83.85	80.40	80.45	112,220
07 Sep 26	81.20000 -0.45	81.65	79.95	80.75	77,758
04 Sep 26	81.65000 +4.55	83.80	80.50	82.90	245,514
03 Sep 26	77.10000 +2.35	77.40	73.70	74.55	44,985
02 Sep 26	74.75000 -2.45	76.85	74.45	76.35	63,923
01 Sep 26	77.20000 -1.35	79.30	76.50	78.85	39,176
31 Aug 26	78.55000 +0.30	78.85	78.10	78.30	50,918
28 Aug 26	78.25000 +2.15	78.45	76.15	76.15	88,982
27 Aug 26	76.10000 +2.55	76.30	72.70	73.10	81,787
26 Aug 26	73.55000 -1.10	74.45	73.30	74.40	52,469
25 Aug 26	74.65000 -0.35	74.80	74.10	74.70	41,122
24 Aug 26	75.00000 -1.30	76.50	74.00	76.00	53,793
21 Aug 26	76.30000 +0.65	76.90	75.70	76.25	35,113
20 Aug 26	75.65000 -0.20	76.90	75.35	76.00	36,785
19 Aug 26	75.85000 +1.45	75.90	74.10	74.10	36,265
18 Aug 26	74.40000 +0.20	75.35	74.40	74.50	41,171
17 Aug 26	74.20000 -0.85	75.60	73.95	75.00	40,621
14 Aug 26	75.05000 +1.20	75.05	73.80	74.85	41,363
13 Aug 26	73.85000 -1.20	75.00	73.40	74.75	85,756
12 Aug 26	75.05000 -1.40	76.25	74.95	76.25	43,181
11 Aug 26	76.45000 +0.10	76.80	75.60	76.15	34,429
10 Aug 26	76.35000 -0.90	77.50	75.70	77.50	47,065
07 Aug 26	77.25000 +0.90	77.80	75.65	76.40	61,576
06 Aug 26	76.35000 -0.25	77.50	76.10	77.05	33,827
05 Aug 26	76.60000 -0.75	78.00	76.60	77.50	42,083
04 Aug 26	77.35000 +0.25	77.35	76.20	77.00	35,896
03 Aug 26	77.10000 +1.25	78.05	76.50	76.50	52,389
31 Jul 26	75.85000 -0.75	76.85	75.40	76.40	31,947
30 Jul 26	76.60000 +0.15	77.45	75.95	76.35	49,664
29 Jul 26	76.45000 +1.15	77.45	75.35	75.75	92,321
28 Jul 26	75.30000 +2.90	75.70	73.50	73.65	85,236
27 Jul 26	72.40000 -0.70	74.90	72.40	74.40	77,434
24 Jul 26	73.10000 -0.75	74.15	71.20	72.00	101,395
23 Jul 26	73.85000 -1.00	75.30	73.85	74.25	62,465
22 Jul 26	74.85000 +0.30	75.50	73.65	74.25	54,198
21 Jul 26	74.55000 -0.30	75.80	74.25	74.85	29,560
20 Jul 26	74.85000 -0.25	76.00	74.25	74.25	40,605
17 Jul 26	75.10000 -0.60	75.95	75.10	75.75	45,321
16 Jul 26	75.70000 -0.60	76.75	75.40	76.75	59,535
15 Jul 26	76.30000 +2.65	76.50	72.50	72.75	84,695
14 Jul 26	73.65000 +0.65	73.75	72.20	72.50	69,556
13 Jul 26	73.00000 +0.65	73.75	71.85	72.10	96,083
10 Jul 26	72.35000 -0.95	74.35	71.95	74.00	116,677
09 Jul 26	73.30000 -0.85	74.85	73.00	74.70	64,826
08 Jul 26	74.15000 -3.35	76.60	74.00	76.45	77,173
07 Jul 26	77.50000 +0.35	78.85	77.50	78.00	79,042
06 Jul 26	77.15000 +0.75	77.70	76.70	77.00	93,570
03 Jul 26	76.40000 +1.05	77.00	75.40	75.40	89,672
02 Jul 26	75.35000 +3.00	75.35	72.85	73.25	108,708
01 Jul 26	72.35000 +0.30	72.75	71.00	72.30	114,258
30 Jun 26	72.05000 -1.50	73.15	71.65	73.00	137,323
29 Jun 26	73.55000 -2.00	76.05	73.15	76.00	227,680
26 Jun 26	75.55000 -3.05	79.40	75.30	78.50	174,432
25 Jun 26	78.60000 +1.00	79.95	77.40	77.85	72,961
24 Jun 26	77.60000 -1.95	79.35	77.60	79.35	102,375
23 Jun 26	79.55000 -2.30	80.60	79.55	80.55	78,290
22 Jun 26	81.85000 +0.00	82.15	79.65	81.90	137,144
19 Jun 26	81.85000 -3.70	83.15	81.40	81.85	237,176
18 Jun 26	85.55000 -2.10	87.55	84.50	87.55	192,270
17 Jun 26	87.65000 -2.65	89.15	86.30	89.15	188,394
16 Jun 26	90.30000 -0.75	90.90	89.30	90.90	89,180
15 Jun 26	91.05000 +1.85	92.45	90.70	92.20	69,928
12 Jun 26	89.20000 +2.65	89.95	88.35	88.75	60,230
11 Jun 26	86.55000 -1.15	87.95	85.70	87.95	88,917
10 Jun 26	87.70000 -0.90	89.40	87.45	89.25	70,440
09 Jun 26	88.60000 -0.90	89.90	88.45	89.05	66,715
08 Jun 26	89.50000 +0.05	90.15	88.30	89.00	52,825
05 Jun 26	89.45000 -0.70	90.85	89.10	90.25	48,406
04 Jun 26	90.15000 -1.10	92.10	90.15	91.25	47,499
03 Jun 26	91.25000 -1.65	91.75	90.15	91.65	34,609
02 Jun 26	92.90000 +0.35	94.00	91.85	92.95	41,083
01 Jun 26	92.55000 -1.30	95.00	92.30	93.45	47,067
29 May 26	93.85000 -0.65	95.60	93.85	95.00	35,853
28 May 26	94.50000 -0.45	95.05	93.55	94.30	55,775
27 May 26	94.95000 +2.35	95.45	92.70	92.70	61,386
26 May 26	92.60000 +0.05	93.50	92.45	92.50	30,374
25 May 26	92.55000 +1.10	93.40	92.40	92.65	29,507
22 May 26	91.45000 +0.80	91.80	90.35	90.65	34,292
21 May 26	90.65000 +0.35	91.40	89.55	91.00	56,060
20 May 26	90.30000 +0.45	90.95	88.50	89.50	73,084
19 May 26	89.85000 +0.10	90.40	89.35	89.50	77,592
18 May 26	89.75000 -0.35	90.30	87.85	88.90	67,185
15 May 26	90.10000 -0.75	91.25	89.40	90.50	49,438
14 May 26	90.85000 +1.95	91.25	89.80	89.80	52,206
13 May 26	88.90000 +0.05	90.20	88.00	89.80	37,503
12 May 26	88.85000 -1.40	90.25	88.85	89.45	34,209
11 May 26	90.25000 +0.05	91.10	89.20	89.65	32,212
08 May 26	90.20000 -0.25	90.35	89.65	90.30	65,950
07 May 26	90.45000 +0.30	91.65	90.25	91.10	72,665
06 May 26	90.15000 +3.40	92.10	87.95	88.00	89,312
05 May 26	86.75000 +0.75	87.10	85.85	86.10	61,518
04 May 26	86.00000 -1.95	87.75	85.45	87.20	89,315
30 Apr 26	87.95000 +0.05	89.30	85.10	87.00	75,663
29 Apr 26	87.90000 -0.65	89.60	87.60	88.90	56,607
28 Apr 26	88.55000 -0.65	90.15	88.50	89.50	59,670
27 Apr 26	89.20000 +0.30	90.05	88.65	89.00	43,199
24 Apr 26	88.90000 -1.80	90.20	88.55	90.00	44,663
23 Apr 26	90.70000 -0.35	91.70	89.70	91.10	59,236
22 Apr 26	91.05000 -0.80	92.15	90.75	91.85	46,743
21 Apr 26	91.85000 -0.80	93.10	91.55	92.90	34,144
20 Apr 26	92.65000 -1.95	93.10	91.95	92.85	42,069
17 Apr 26	94.60000 +2.75	94.85	91.50	92.05	54,688
16 Apr 26	91.85000 -0.70	93.00	91.15	93.00	50,594
15 Apr 26	92.55000 +0.25	93.60	92.10	93.00	42,005
14 Apr 26	92.30000 +2.10	92.85	91.15	91.45	53,477
13 Apr 26	90.20000 -1.35	90.35	89.55	90.25	40,863
10 Apr 26	91.55000 +0.10	92.45	90.85	91.45	43,706
09 Apr 26	91.45000 -1.35	92.50	90.40	92.50	43,011
08 Apr 26	92.80000 +4.85	93.65	91.35	92.50	81,735
07 Apr 26	87.95000 -1.45	90.10	87.65	89.70	66,009
02 Apr 26	89.40000 -0.95	90.25	88.30	89.50	49,869
01 Apr 26	90.35000 +1.90	91.00	89.55	91.00	70,188
31 Mar 26	88.45000 +0.10	89.50	88.00	88.80	52,703
30 Mar 26	88.35000 -0.05	88.55	87.35	88.35	59,077
27 Mar 26	88.40000 -0.70	89.20	87.80	89.20	35,016
26 Mar 26	89.10000 -0.95	89.60	88.60	89.60	42,850
25 Mar 26	90.05000 +1.20	90.90	89.70	90.80	58,040
24 Mar 26	88.85000 +0.85	89.00	87.35	89.00	67,526
23 Mar 26	88.00000 +1.00	89.50	85.05	85.85	112,388
20 Mar 26	87.00000 -0.50	89.05	86.70	88.60	141,114
19 Mar 26	87.50000 -2.60	89.15	87.40	89.15	79,690
18 Mar 26	90.10000 +0.00	91.20	89.85	90.85	54,174
17 Mar 26	90.10000 +0.60	91.25	89.50	89.85	45,635
16 Mar 26	89.50000 -1.30	91.10	89.50	90.90	76,091
13 Mar 26	90.80000 -2.55	92.65	90.50	92.45	74,915
12 Mar 26	93.35000 +0.10	93.55	91.85	92.75	63,829
11 Mar 26	93.25000 +1.65	93.35	91.30	91.45	88,656
10 Mar 26	91.60000 +2.30	92.80	90.60	92.20	131,693
09 Mar 26	89.30000 -2.00	91.35	89.10	90.65	131,372
06 Mar 26	91.30000 -2.80	94.50	90.95	94.35	123,228
05 Mar 26	94.10000 -1.50	96.45	94.10	94.80	50,881
04 Mar 26	95.60000 +1.30	96.40	94.20	94.30	67,980
03 Mar 26	94.30000 -2.80	97.70	93.40	97.15	82,050
02 Mar 26	97.10000 -4.70	98.90	96.60	98.85	91,031
27 Feb 26	101.80000 +0.00	102.60	100.90	102.00	43,473
26 Feb 26	101.80000 +1.30	102.40	100.00	100.20	38,478
25 Feb 26	100.50000 -1.60	102.50	100.20	102.50	38,220
24 Feb 26	102.10000 +1.70	102.60	100.90	101.10	39,102
23 Feb 26	100.40000 -2.60	103.50	100.20	103.50	65,663
20 Feb 26	103.00000 +0.30	104.10	101.90	102.00	59,082
19 Feb 26	102.70000 -1.80	104.30	101.30	103.70	60,322
18 Feb 26	104.50000 +0.50	105.10	103.10	103.60	39,986
17 Feb 26	104.00000 +1.10	104.00	102.50	102.70	33,965
16 Feb 26	102.90000 +0.00	103.90	102.60	103.30	24,705
13 Feb 26	102.90000 +0.10	103.40	102.00	103.00	44,908
12 Feb 26	102.80000 -1.10	104.30	101.70	103.50	42,276
11 Feb 26	103.90000 -0.60	105.20	103.30	104.30	40,480
10 Feb 26	104.50000 +2.80	104.50	101.90	101.90	49,090
09 Feb 26	101.70000 +0.40	102.10	100.80	101.20	50,847
06 Feb 26	101.30000 -1.40	101.60	99.80	101.40	55,915
05 Feb 26	102.70000 -3.50	105.10	101.60	105.00	100,415
04 Feb 26	106.20000 +4.00	106.20	102.50	103.00	62,432
03 Feb 26	102.20000 -0.90	103.90	101.80	102.80	48,389
02 Feb 26	103.10000 +0.20	103.60	101.60	102.00	52,645
30 Jan 26	102.90000 -0.60	103.90	102.50	103.60	40,177
29 Jan 26	103.50000 +0.60	104.90	103.20	104.10	46,202
28 Jan 26	102.90000 +0.50	103.40	101.50	101.90	42,302
27 Jan 26	102.40000 -1.70	104.20	102.40	104.10	48,291
26 Jan 26	104.10000 -1.40	105.30	103.90	105.30	54,423
23 Jan 26	105.50000 +0.20	106.10	104.20	104.20	43,970
22 Jan 26	105.30000 +6.35	105.30	103.10	103.80	137,389
21 Jan 26	98.95000 +1.35	99.65	97.60	97.60	45,235
20 Jan 26	97.60000 -1.20	99.25	97.15	98.75	50,857
19 Jan 26	98.80000 -2.30	99.50	96.55	98.65	67,730
16 Jan 26	101.10000 -2.00	103.20	100.60	103.00	82,007
15 Jan 26	103.10000 -1.00	103.90	102.60	103.20	46,962
14 Jan 26	104.10000 +0.80	105.10	102.50	102.90	57,464
13 Jan 26	103.30000 +0.10	104.10	102.10	103.30	83,875
12 Jan 26	103.20000 -1.70	105.80	102.90	105.20	36,919
09 Jan 26	104.90000 +2.10	106.40	103.10	103.20	58,874
08 Jan 26	102.80000 -0.60	103.20	100.90	102.70	43,452
07 Jan 26	103.40000 -0.90	105.10	103.30	104.00	38,107
06 Jan 26	104.30000 +0.00	105.10	103.80	104.20	34,754
05 Jan 26	104.30000 -3.20	107.70	104.00	107.30	60,283
02 Jan 26	107.50000 +2.40	107.60	105.00	105.00	42,159
30 Dec 25	105.10000 +0.80	105.10	103.30	104.10	19,763
29 Dec 25	104.30000 -0.10	105.40	104.00	104.10	34,635
23 Dec 25	104.40000 -0.60	105.00	104.20	104.60	37,979
22 Dec 25	105.00000 +0.00	106.00	104.70	105.00	59,876
19 Dec 25	105.00000 -0.20	105.90	104.90	105.30	97,672
18 Dec 25	105.20000 -0.50	105.40	103.90	104.90	41,393
17 Dec 25	105.70000 -1.90	107.30	104.90	106.90	84,314
16 Dec 25	107.60000 -1.30	109.80	106.70	108.90	53,095
15 Dec 25	108.90000 -0.50	110.20	108.90	109.50	34,177
12 Dec 25	109.40000 +0.90	109.90	108.20	108.60	48,467
11 Dec 25	108.50000 +0.60	110.20	107.50	107.90	115,571
10 Dec 25	107.90000 -0.20	108.90	107.30	107.30	75,004
09 Dec 25	108.10000 +0.20	108.40	107.00	108.10	91,249
08 Dec 25	107.90000 -0.40	108.80	107.70	107.80	66,321
05 Dec 25	108.30000 +1.40	108.40	106.00	106.20	76,404
04 Dec 25	106.90000 +3.10	108.20	103.90	104.00	107,238
03 Dec 25	103.80000 +1.50	104.10	101.90	102.30	59,464
02 Dec 25	102.30000 +1.30	102.70	100.60	101.00	66,381
01 Dec 25	101.00000 +1.50	101.20	99.30	99.40	77,316
28 Nov 25	99.50000 +1.10	99.65	98.00	98.40	38,407
27 Nov 25	98.40000 +0.40	98.55	97.75	97.80	29,688
26 Nov 25	98.00000 -0.60	98.45	97.25	98.40	26,604
25 Nov 25	98.60000 +1.40	98.85	96.00	96.80	39,697
24 Nov 25	97.20000 +1.05	97.80	96.35	96.60	38,098
21 Nov 25	96.15000 +1.15	96.55	93.40	93.85	53,649
20 Nov 25	95.00000 -0.55	95.65	94.00	95.65	33,295
19 Nov 25	95.55000 -0.15	96.40	95.05	95.20	43,793
18 Nov 25	95.70000 -2.40	97.30	95.10	96.85	73,125
17 Nov 25	98.10000 -1.55	99.85	97.80	99.00	31,300
14 Nov 25	99.65000 -1.75	100.90	98.40	100.40	79,384
13 Nov 25	101.40000 +0.40	101.80	100.40	101.20	65,881
12 Nov 25	101.00000 +1.35	102.00	99.85	100.00	109,487
11 Nov 25	99.65000 +2.50	99.75	96.60	97.15	89,729
10 Nov 25	97.15000 +1.40	97.45	96.45	96.50	44,141
07 Nov 25	95.75000 +0.90	96.80	95.00	95.20	66,328
06 Nov 25	94.85000 -0.25	95.80	94.60	95.15	55,696
05 Nov 25	95.10000 +2.65	95.25	91.05	91.75	68,963
04 Nov 25	92.45000 -1.00	93.00	91.75	92.90	50,529
03 Nov 25	93.45000 +2.10	94.35	91.40	91.40	51,639
31 Oct 25	91.35000 -0.15	92.50	91.15	91.50	72,720
30 Oct 25	91.50000 -1.75	95.20	91.45	93.00	92,013
29 Oct 25	93.25000 +0.55	95.00	92.55	92.80	70,892
28 Oct 25	92.70000 +0.30	93.05	91.75	91.80	35,271
27 Oct 25	92.40000 +0.95	92.90	91.55	92.00	60,237
24 Oct 25	91.45000 +1.20	91.45	90.40	90.60	49,584
23 Oct 25	90.25000 -0.10	91.20	89.55	89.95	61,139
22 Oct 25	90.35000 -2.00	91.95	90.20	91.85	82,428
21 Oct 25	92.35000 -0.50	93.00	91.55	93.00	60,400
20 Oct 25	92.85000 +0.35	92.85	91.45	92.40	34,347
17 Oct 25	92.50000 +1.35	93.15	89.95	90.55	81,894
16 Oct 25	91.15000 -0.35	92.00	90.60	91.70	33,622
15 Oct 25	91.50000 +0.20	92.55	90.85	92.10	40,484
14 Oct 25	91.30000 +0.80	92.40	90.60	90.90	38,880
13 Oct 25	90.50000 -0.35	92.30	90.40	91.85	97,515
10 Oct 25	90.85000 -1.75	93.65	90.70	93.50	69,078
09 Oct 25	92.60000 -0.05	93.85	92.55	93.00	32,326
08 Oct 25	92.65000 -1.80	93.40	91.95	92.90	66,353
07 Oct 25	94.45000 +0.15	95.95	93.20	94.30	64,542
06 Oct 25	94.30000 +0.10	95.15	93.85	94.40	47,924
03 Oct 25	94.20000 -0.70	95.55	94.05	94.90	49,092
02 Oct 25	94.90000 +0.60	95.80	94.60	95.20	52,958
01 Oct 25	94.30000 +0.55	95.25	92.75	93.70	52,089
30 Sep 25	93.75000 +0.10	93.75	92.55	93.30	61,294
29 Sep 25	93.65000 +1.05	94.00	92.70	93.00	46,567
26 Sep 25	92.60000 -1.25	94.30	92.25	94.10	67,324
25 Sep 25	93.85000 -0.95	97.00	93.75	95.10	56,328
24 Sep 25	94.80000 -0.10	96.00	92.80	94.00	68,548
23 Sep 25	94.90000 +3.05	95.50	92.45	92.80	101,443
22 Sep 25	91.85000 -6.45	95.50	90.55	95.50	277,939
19 Sep 25	98.30000 -0.05	100.00	98.00	98.15	53,802
18 Sep 25	98.35000 -1.85	100.50	98.00	100.10	69,044
17 Sep 25	100.20000 -0.70	101.90	99.45	101.00	32,965
16 Sep 25	100.90000 -1.90	103.00	100.90	102.80	30,745
15 Sep 25	102.80000 -0.40	104.30	102.40	104.00	30,098
12 Sep 25	103.20000 -1.20	104.50	102.00	104.40	47,029
11 Sep 25	104.40000 +1.40	104.40	101.30	102.70	45,372
10 Sep 25	103.00000 -1.10	104.30	102.70	104.30	28,037
09 Sep 25	104.10000 +0.10	105.80	103.20	105.00	45,365
08 Sep 25	104.00000 +2.60	104.00	101.70	101.70	34,832
05 Sep 25	101.40000 +0.70	102.60	101.30	101.60	25,203
04 Sep 25	100.70000 -0.50	101.80	100.20	101.00	23,892
03 Sep 25	101.20000 +0.70	102.20	100.90	101.10	25,414
02 Sep 25	100.50000 -1.60	102.70	100.20	102.30	39,434
01 Sep 25	102.10000 -0.10	102.80	102.00	102.20	25,033
29 Aug 25	102.20000 -1.00	103.10	101.30	103.00	27,689
28 Aug 25	103.20000 +0.50	104.60	102.90	103.00	47,349
27 Aug 25	102.70000 -1.20	105.10	102.70	104.40	33,207
26 Aug 25	103.90000 -0.10	105.10	103.00	103.00	64,176
25 Aug 25	104.00000 -1.00	104.70	103.80	104.50	33,370
22 Aug 25	105.00000 +1.60	105.10	103.10	103.30	66,044
21 Aug 25	103.40000 -0.20	103.90	102.60	103.40	49,781
20 Aug 25	103.60000 +0.30	103.70	102.00	103.10	53,379
19 Aug 25	103.30000 +2.30	103.40	101.30	101.40	59,779
18 Aug 25	101.00000 -1.00	101.80	100.10	101.30	49,542
15 Aug 25	102.00000 +1.00	102.80	101.60	101.70	65,216
14 Aug 25	101.00000 +0.20	101.30	100.30	100.40	67,797
13 Aug 25	100.80000 +0.70	100.80	99.10	100.10	69,784
12 Aug 25	100.10000 +1.00	100.50	98.80	99.05	72,958
11 Aug 25	99.10000 +1.40	99.15	97.95	98.15	50,522
08 Aug 25	97.70000 +2.00	97.85	95.75	96.50	66,465
07 Aug 25	95.70000 +2.05	96.35	93.10	93.70	75,843
06 Aug 25	93.65000 +0.95	94.40	92.80	92.90	51,799
05 Aug 25	92.70000 +1.80	93.00	91.20	91.20	52,577
04 Aug 25	90.90000 -0.45	92.15	90.75	91.95	57,101
01 Aug 25	91.35000 -2.75	93.90	91.30	93.90	68,882
31 Jul 25	94.10000 -1.85	96.00	94.10	95.35	55,862
30 Jul 25	95.95000 -1.75	98.20	95.90	97.45	55,261
29 Jul 25	97.70000 -1.20	99.15	97.40	98.80	61,229
28 Jul 25	98.90000 -3.60	105.60	98.40	104.90	172,023
25 Jul 25	102.50000 +2.90	102.60	95.05	95.85	199,752
24 Jul 25	99.60000 +2.20	99.70	97.90	99.25	116,284
23 Jul 25	97.40000 +5.60	98.90	94.15	94.90	279,032
22 Jul 25	91.80000 -0.75	92.70	91.30	92.45	56,783
21 Jul 25	92.55000 +0.25	93.00	91.45	91.95	48,571
18 Jul 25	92.30000 -0.90	93.75	92.10	93.40	53,528
17 Jul 25	93.20000 +0.70	94.50	92.95	93.35	38,828
16 Jul 25	92.50000 -3.70	95.10	92.20	94.30	110,011
15 Jul 25	96.20000 +0.70	96.85	95.85	95.90	46,427
14 Jul 25	95.50000 -2.00	96.30	95.10	95.55	51,792
11 Jul 25	97.50000 +0.15	97.75	96.15	97.70	66,057
10 Jul 25	97.35000 +1.85	97.50	95.40	95.70	86,732
09 Jul 25	95.50000 +1.70	96.10	92.90	93.95	78,725
08 Jul 25	93.80000 +0.95	94.30	92.15	93.00	44,461
07 Jul 25	92.85000 +0.45	93.15	91.80	92.15	39,294
04 Jul 25	92.40000 -1.50	94.10	92.30	93.35	52,753
03 Jul 25	93.90000 +0.45	94.95	93.40	94.65	73,497
02 Jul 25	93.45000 +1.85	93.90	91.55	92.35	77,982
01 Jul 25	91.60000 -0.10	91.60	89.70	91.50	55,824
30 Jun 25	91.70000 -1.95	93.95	91.50	93.90	57,803
27 Jun 25	93.65000 +3.60	94.05	90.50	90.95	65,799
26 Jun 25	90.05000 -1.75	92.55	90.05	92.55	65,787
25 Jun 25	91.80000 +0.10	92.65	91.45	92.50	56,230
24 Jun 25	91.70000 +2.85	92.05	90.60	90.75	59,188
23 Jun 25	88.85000 +0.05	89.15	87.90	88.45	43,784
20 Jun 25	88.80000 +0.60	89.80	88.45	88.45	66,850
19 Jun 25	88.20000 -1.00	89.30	88.15	88.65	38,388
18 Jun 25	89.20000 -0.50	89.70	88.60	89.50	45,449
17 Jun 25	89.70000 -1.10	91.30	89.70	90.45	51,325
16 Jun 25	90.80000 +0.40	91.35	90.40	90.40	35,167
13 Jun 25	90.40000 -2.00	91.00	90.05	90.60	57,651
12 Jun 25	92.40000 -0.80	92.90	91.55	92.10	40,874
11 Jun 25	93.20000 -1.00	95.00	93.05	94.90	45,588
10 Jun 25	94.20000 +1.30	94.40	92.60	93.40	47,492
09 Jun 25	92.90000 -0.30	93.35	92.50	93.00	47,564
06 Jun 25	93.20000 -1.50	94.55	93.10	94.00	46,945
05 Jun 25	94.70000 -0.35	95.60	93.50	95.20	57,846
04 Jun 25	95.05000 -0.80	96.25	94.60	95.90	39,672
03 Jun 25	95.85000 +0.95	95.90	93.65	94.90	80,792
02 Jun 25	94.90000 -2.10	96.15	94.65	96.05	66,972
30 May 25	97.00000 -0.60	98.45	96.85	97.25	32,716
29 May 25	97.60000 -0.60	99.90	97.25	99.70	51,043
28 May 25	98.20000 +1.30	99.95	96.90	96.90	84,792
27 May 25	96.90000 -0.25	98.10	96.90	97.15	43,399
26 May 25	97.15000 +1.45	98.00	96.35	97.60	48,885
23 May 25	95.70000 -2.50	99.00	94.15	97.75	97,415
22 May 25	98.20000 -1.70	99.45	97.55	99.00	71,762
21 May 25	99.90000 -0.60	100.30	99.30	100.20	85,339
20 May 25	100.50000 +0.65	101.00	99.05	99.50	64,951
19 May 25	99.85000 -3.55	100.60	98.25	98.35	126,086
16 May 25	103.40000 -2.20	106.70	103.40	105.70	169,721
15 May 25	105.60000 -0.20	106.10	105.00	105.40	104,145
14 May 25	105.80000 -1.10	107.50	104.90	107.00	65,189
13 May 25	106.90000 +3.30	107.00	104.40	104.80	76,208
12 May 25	103.60000 +1.60	106.30	103.00	103.50	93,629
09 May 25	102.00000 +0.90	103.00	101.10	102.00	56,952
08 May 25	101.10000 +3.20	101.10	98.10	99.00	49,524
07 May 25	97.90000 -0.25	99.55	97.80	98.85	39,608
06 May 25	98.15000 -0.90	99.55	96.45	99.40	56,162
05 May 25	99.05000 +0.40	99.50	97.65	99.15	32,565
02 May 25	98.65000 +0.80	100.60	97.85	99.10	78,978
30 Apr 25	97.85000 -2.75	101.00	97.55	98.05	99,558
29 Apr 25	100.60000 -0.20	101.10	99.55	100.20	58,093
28 Apr 25	100.80000 +0.50	102.40	100.70	101.00	70,137
25 Apr 25	100.30000 +1.40	100.60	99.55	99.95	54,959
24 Apr 25	98.90000 +1.75	98.90	96.45	97.00	46,793
23 Apr 25	97.15000 +2.65	97.90	95.50	95.65	79,157
22 Apr 25	94.50000 +3.10	94.55	92.10	92.80	60,943
17 Apr 25	91.40000 +0.60	91.55	89.90	90.20	39,913
16 Apr 25	90.80000 -0.95	91.50	89.30	91.00	42,217
15 Apr 25	91.75000 +2.10	93.20	91.05	92.00	59,682
14 Apr 25	89.65000 +2.00	90.00	88.40	89.80	49,428
11 Apr 25	87.65000 -0.50	89.35	86.15	89.05	77,709
10 Apr 25	88.15000 +1.80	98.00	88.05	97.60	167,291
09 Apr 25	86.35000 -1.90	88.40	85.35	86.00	122,136
08 Apr 25	88.25000 +0.15	90.20	87.25	90.00	111,080
07 Apr 25	88.10000 -2.00	94.70	83.75	85.15	192,187
04 Apr 25	90.10000 -2.20	91.75	86.50	91.40	164,955
03 Apr 25	92.30000 -3.75	95.85	92.30	93.05	108,535
02 Apr 25	96.05000 -0.55	96.45	95.00	95.90	47,825
01 Apr 25	96.60000 +0.80	97.65	95.95	97.00	74,456
31 Mar 25	95.80000 -3.45	98.35	94.80	98.35	84,421
28 Mar 25	99.25000 -2.75	102.90	98.90	101.30	88,341
27 Mar 25	102.00000 -1.30	102.50	98.80	99.95	97,825
26 Mar 25	103.30000 -1.60	106.00	103.30	106.00	32,420
25 Mar 25	104.90000 +0.90	105.80	104.10	104.80	37,836
24 Mar 25	104.00000 +0.30	105.80	103.70	105.80	42,792
21 Mar 25	103.70000 -1.60	105.50	102.70	105.00	86,019
20 Mar 25	105.30000 -4.10	110.40	104.80	109.60	72,877
19 Mar 25	109.40000 -1.70	111.60	109.10	111.20	46,037
18 Mar 25	111.10000 +0.40	112.80	111.00	111.30	48,640
17 Mar 25	110.70000 +1.00	112.90	110.20	110.90	66,555
14 Mar 25	109.70000 -0.20	112.30	107.90	109.40	57,341
13 Mar 25	109.90000 -2.40	112.10	108.90	111.70	62,485
12 Mar 25	112.30000 +1.00	112.30	109.20	111.80	74,444
11 Mar 25	111.30000 -1.50	116.70	108.90	111.80	197,143
10 Mar 25	112.80000 +1.80	113.60	110.30	112.80	87,727
07 Mar 25	111.00000 -1.10	112.40	110.20	111.60	64,258
06 Mar 25	112.10000 +4.20	112.60	109.70	110.00	86,710
05 Mar 25	107.90000 +3.50	110.60	106.70	107.20	95,574
04 Mar 25	104.40000 -4.60	107.30	103.40	107.10	69,535
03 Mar 25	109.00000 +1.90	112.70	106.60	106.60	83,649
28 Feb 25	107.10000 -0.10	108.80	106.00	106.40	76,154
27 Feb 25	107.20000 -1.70	107.80	104.40	105.30	63,318
26 Feb 25	108.90000 +1.50	109.00	107.30	108.00	60,147
25 Feb 25	107.40000 +2.60	108.40	103.60	103.90	75,387
24 Feb 25	104.80000 +2.40	104.90	102.70	104.10	67,194
21 Feb 25	102.40000 +1.10	102.60	101.30	101.30	44,597
20 Feb 25	101.30000 -0.10	102.50	100.60	100.60	41,506
19 Feb 25	101.40000 -2.90	104.30	101.30	104.20	58,534
18 Feb 25	104.30000 +0.10	104.90	103.50	104.70	29,908
17 Feb 25	104.20000 +0.60	104.50	103.40	104.00	35,472
14 Feb 25	103.60000 +0.60	104.90	102.00	102.20	66,428
13 Feb 25	103.00000 +6.10	103.80	98.45	98.50	144,235
12 Feb 25	96.90000 +0.50	97.50	96.00	96.40	37,080
11 Feb 25	96.40000 -1.25	97.80	95.20	97.55	39,071
10 Feb 25	97.65000 +1.20	98.30	96.50	96.50	51,291
07 Feb 25	96.45000 -2.25	99.65	96.00	98.05	43,348
06 Feb 25	98.70000 +2.90	99.25	95.35	95.85	45,601
05 Feb 25	95.80000 -1.40	97.45	94.35	96.95	48,627
04 Feb 25	97.20000 +0.20	98.00	95.90	97.00	46,361
03 Feb 25	97.00000 -4.40	97.30	93.95	96.35	152,478
31 Jan 25	101.40000 +0.70	101.50	100.20	100.90	33,453
30 Jan 25	100.70000 +0.20	101.40	99.95	100.40	39,418
29 Jan 25	100.50000 -0.10	103.20	100.40	101.20	36,782
28 Jan 25	100.60000 -0.90	102.20	100.10	101.80	67,358
27 Jan 25	101.50000 +1.85	102.60	99.25	99.65	85,602
24 Jan 25	99.65000 +1.35	101.30	98.80	99.15	68,431
23 Jan 25	98.30000 +1.95	98.85	97.00	97.00	57,440
22 Jan 25	96.35000 -0.30	97.60	95.65	96.60	73,069
21 Jan 25	96.65000 -0.20	96.75	95.30	96.00	79,025
20 Jan 25	96.85000 +1.40	97.70	94.00	95.80	44,516
17 Jan 25	95.45000 +0.65	96.15	95.00	95.15	51,282
16 Jan 25	94.80000 -0.80	97.20	94.65	96.40	73,771
15 Jan 25	95.60000 +1.95	95.85	93.75	94.50	68,677
14 Jan 25	93.65000 +0.85	94.85	93.40	93.90	49,746
13 Jan 25	92.80000 +0.20	94.75	92.45	92.70	41,245
10 Jan 25	92.60000 +1.05	93.90	90.30	91.40	66,628
09 Jan 25	91.55000 +0.30	92.15	90.15	91.00	75,187
08 Jan 25	91.25000 -0.25	92.15	90.40	91.30	56,694
07 Jan 25	91.50000 +0.15	92.20	90.90	91.45	51,709
06 Jan 25	91.35000 +2.75	93.50	89.45	89.50	95,619
03 Jan 25	88.60000 -0.60	89.55	88.25	88.75	62,474
02 Jan 25	89.20000 -2.95	92.10	89.15	91.90	70,884
30 Dec 24	92.15000 +0.80	92.15	90.55	90.80	56,341
27 Dec 24	91.35000 +1.90	91.60	89.00	89.00	76,303
23 Dec 24	89.45000 -1.20	92.10	87.90	91.60	84,630
20 Dec 24	90.65000 +1.45	91.25	87.95	88.35	126,516
19 Dec 24	89.20000 -1.00	91.50	89.05	89.05	71,356
18 Dec 24	90.20000 +1.10	90.55	89.25	89.40	72,278
17 Dec 24	89.10000 +0.50	89.35	88.05	88.05	80,988
16 Dec 24	88.60000 -2.15	90.75	87.65	90.00	103,155
13 Dec 24	90.75000 +1.05	92.45	89.90	89.95	101,549
12 Dec 24	89.70000 +0.70	90.05	88.90	89.05	55,786
11 Dec 24	89.00000 +0.45	89.50	88.05	88.70	60,859
10 Dec 24	88.55000 +1.40	89.00	86.65	86.95	69,628
09 Dec 24	87.15000 +1.05	87.90	86.40	87.30	74,844
06 Dec 24	86.10000 +1.00	86.85	85.00	85.00	84,964
05 Dec 24	85.10000 +0.25	85.40	84.15	84.70	65,328
04 Dec 24	84.85000 +1.80	85.85	83.00	83.10	107,683
03 Dec 24	83.05000 -0.15	83.50	82.70	83.00	49,956
02 Dec 24	83.20000 -0.20	84.25	81.50	82.60	80,261
29 Nov 24	83.40000 +0.15	83.60	81.80	82.75	91,909
28 Nov 24	83.25000 +0.85	83.75	82.30	82.30	53,747
27 Nov 24	82.40000 -0.25	83.00	82.05	82.25	87,853
26 Nov 24	82.65000 -2.35	83.35	82.30	83.30	100,042
25 Nov 24	85.00000 +1.00	85.65	83.80	85.00	115,906
22 Nov 24	84.00000 +0.40	84.45	82.50	83.65	81,117
21 Nov 24	83.60000 -0.65	84.25	83.25	84.10	52,559
20 Nov 24	84.25000 -1.35	85.80	84.15	85.45	58,660
19 Nov 24	85.60000 -0.95	87.25	84.65	86.65	56,676
18 Nov 24	86.55000 -0.20	87.50	85.60	86.75	53,036
15 Nov 24	86.75000 +0.40	87.75	85.55	85.70	65,084
14 Nov 24	86.35000 +1.45	86.65	84.70	85.00	64,679
13 Nov 24	84.90000 -2.00	86.90	83.90	86.20	79,400
12 Nov 24	86.90000 -1.20	88.25	86.50	87.65	61,940
11 Nov 24	88.10000 +0.70	88.65	86.65	87.90	68,323
08 Nov 24	87.40000 -2.35	89.30	86.70	89.30	68,072
07 Nov 24	89.75000 +2.95	90.95	87.05	87.30	75,593
06 Nov 24	86.80000 -3.75	89.35	85.35	88.65	191,524
05 Nov 24	90.55000 -0.65	92.00	90.35	91.55	58,133
04 Nov 24	91.20000 +0.15	92.65	90.80	91.00	61,128
01 Nov 24	91.05000 -0.45	92.00	91.00	91.10	72,015
31 Oct 24	91.50000 -1.90	93.30	90.75	93.00	113,698
30 Oct 24	93.40000 +1.05	94.75	91.45	92.35	117,967
29 Oct 24	92.35000 -3.70	96.30	92.35	95.60	87,345
28 Oct 24	96.05000 -1.00	98.05	94.70	98.00	63,951
25 Oct 24	97.05000 -0.35	97.65	96.25	97.05	44,290
24 Oct 24	97.40000 +1.80	100.20	95.80	95.80	71,541
23 Oct 24	95.60000 -0.15	97.90	95.60	95.75	54,238
22 Oct 24	95.75000 +0.90	95.75	94.60	94.85	46,490
21 Oct 24	94.85000 -1.05	96.60	94.85	95.50	45,404
18 Oct 24	95.90000 +1.50	97.05	94.30	94.30	40,455
17 Oct 24	94.40000 -0.70	95.85	94.35	95.00	45,229
16 Oct 24	95.10000 -0.50	95.75	94.55	95.25	60,296
15 Oct 24	95.60000 -0.85	96.50	95.30	96.30	75,483
14 Oct 24	96.45000 -0.30	97.40	96.30	97.25	55,461
11 Oct 24	96.75000 -1.15	97.90	96.50	97.90	78,892
10 Oct 24	97.90000 -0.25	98.75	97.45	97.95	42,292
09 Oct 24	98.15000 +0.85	98.60	96.80	97.30	33,115
08 Oct 24	97.30000 -1.65	98.20	96.85	97.75	38,886
07 Oct 24	98.95000 +0.15	99.15	98.20	99.15	44,616
04 Oct 24	98.80000 +2.40	99.50	96.40	96.50	67,250
03 Oct 24	96.40000 -1.40	97.20	96.00	97.05	76,445
02 Oct 24	97.80000 -1.10	99.30	97.65	98.50	62,139
01 Oct 24	98.90000 -1.40	100.70	97.95	100.20	84,772
30 Sep 24	100.30000 -4.50	104.00	99.30	104.00	144,229
27 Sep 24	104.80000 +3.00	105.20	101.80	101.80	102,855
26 Sep 24	101.80000 +2.65	101.90	100.00	100.00	66,391
25 Sep 24	99.15000 -0.85	100.60	98.65	100.00	49,907
24 Sep 24	100.00000 +1.70	100.90	99.45	99.50	59,868
23 Sep 24	98.30000 +2.20	98.30	95.45	96.15	59,280
20 Sep 24	96.10000 -3.40	97.60	95.70	97.55	118,890
19 Sep 24	99.50000 +1.10	101.20	99.30	99.30	78,716
18 Sep 24	98.40000 +0.00	98.75	98.05	98.70	52,052
17 Sep 24	98.40000 +1.15	99.30	97.10	97.45	45,146
16 Sep 24	97.25000 -1.50	98.95	97.00	98.95	42,218
13 Sep 24	98.75000 +2.70	99.40	96.40	96.40	71,093
12 Sep 24	96.05000 +1.80	97.40	95.10	96.00	110,457
11 Sep 24	94.25000 +0.80	95.30	93.65	93.75	68,266
10 Sep 24	93.45000 -3.30	96.30	92.65	96.30	145,654
09 Sep 24	96.75000 +0.20	97.95	96.40	96.55	112,129
06 Sep 24	96.55000 -4.65	101.20	96.55	101.20	159,144
05 Sep 24	101.20000 +0.60	103.20	99.85	100.00	110,235
04 Sep 24	100.60000 -1.60	102.20	100.10	101.00	141,197
03 Sep 24	102.20000 -0.50	104.80	102.00	103.20	154,475
02 Sep 24	102.70000 +1.70	104.50	100.40	101.60	163,195
30 Aug 24	101.00000 -2.30	103.80	101.00	103.30	2,824,376
29 Aug 24	103.30000 +0.20	104.20	102.00	102.00	93,384
28 Aug 24	103.10000 -1.70	104.00	102.90	103.80	106,696
27 Aug 24	104.80000 -0.60	105.90	104.20	104.90	78,491
26 Aug 24	105.40000 -0.30	105.80	104.30	105.00	47,758
23 Aug 24	105.70000 +1.80	105.70	104.20	104.20	62,136
22 Aug 24	103.90000 -1.60	105.40	103.90	105.30	73,127
21 Aug 24	105.50000 +2.30	105.50	102.50	102.50	68,318
20 Aug 24	103.20000 -0.50	104.40	102.40	103.90	67,898
19 Aug 24	103.70000 +2.30	104.10	101.70	101.70	73,465
16 Aug 24	101.40000 +0.30	101.60	100.80	100.90	64,887
15 Aug 24	101.10000 +2.55	101.30	98.60	99.25	64,218
14 Aug 24	98.55000 -0.70	100.10	98.55	99.80	66,030
13 Aug 24	99.25000 -0.95	100.30	98.75	100.20	88,685
12 Aug 24	100.20000 -1.50	102.40	99.70	101.70	67,855
09 Aug 24	101.70000 -0.30	103.20	101.30	102.40	54,975
08 Aug 24	102.00000 -1.00	102.60	101.30	102.60	43,155
07 Aug 24	103.00000 +2.40	104.50	101.20	102.10	61,828
06 Aug 24	100.60000 -0.60	102.60	100.20	102.20	89,240
05 Aug 24	101.20000 -2.60	102.00	98.95	101.00	114,878
02 Aug 24	103.80000 -1.60	106.60	103.60	105.40	85,184
01 Aug 24	105.40000 -3.70	109.50	105.10	107.00	93,969
31 Jul 24	109.10000 -0.70	110.30	108.80	110.30	80,450
30 Jul 24	109.80000 +0.00	110.40	108.70	109.30	45,880
29 Jul 24	109.80000 -0.30	111.10	109.60	110.40	48,590
26 Jul 24	110.10000 -0.10	111.40	108.00	108.20	49,863
25 Jul 24	110.20000 +0.00	110.60	106.60	109.00	90,119
24 Jul 24	110.20000 -0.60	111.80	109.50	110.00	58,915
23 Jul 24	110.80000 -1.70	112.00	109.40	111.00	68,650
22 Jul 24	112.50000 +1.60	112.90	110.90	111.20	60,934
19 Jul 24	110.90000 -3.10	113.50	110.90	113.40	64,632
18 Jul 24	114.00000 +1.50	114.70	112.60	112.70	57,609
17 Jul 24	112.50000 -0.50	113.40	111.60	112.90	58,901
16 Jul 24	113.00000 -1.90	114.60	112.50	114.50	55,940
15 Jul 24	114.90000 -0.60	116.10	114.20	115.70	61,324
12 Jul 24	115.50000 +1.60	115.50	113.80	114.50	53,192
11 Jul 24	113.90000 +0.30	114.50	112.70	113.60	58,758
10 Jul 24	113.60000 +1.20	113.60	110.50	112.40	66,002
09 Jul 24	112.40000 +0.20	113.00	111.60	112.20	61,137
08 Jul 24	112.20000 -0.10	113.60	111.50	112.00	49,673
05 Jul 24	112.30000 -0.80	114.10	112.30	113.10	64,328
04 Jul 24	113.10000 +0.20	114.50	112.60	113.60	51,130
03 Jul 24	112.90000 +1.20	113.30	111.70	112.10	40,910
02 Jul 24	111.70000 -0.40	112.40	110.30	112.10	65,058
01 Jul 24	112.10000 +0.00	114.80	112.00	114.30	67,767
28 Jun 24	112.10000 +0.10	113.40	111.90	112.40	65,841
27 Jun 24	112.00000 -0.80	113.20	111.70	113.10	43,493
26 Jun 24	112.80000 -1.70	114.60	111.70	114.10	73,873
25 Jun 24	114.50000 +0.10	116.00	113.50	114.50	37,548
24 Jun 24	114.40000 +2.10	115.60	112.80	112.80	54,318
21 Jun 24	112.30000 -1.50	113.90	112.30	113.90	99,259
20 Jun 24	113.80000 +1.20	114.30	112.80	113.00	56,548
19 Jun 24	112.60000 -1.00	113.90	112.60	113.70	34,660
18 Jun 24	113.60000 +0.00	114.90	113.00	114.50	67,396
17 Jun 24	113.60000 +1.20	114.20	112.70	113.50	67,600
14 Jun 24	112.40000 -2.40	115.60	112.00	115.00	87,211
13 Jun 24	114.80000 -5.00	118.90	114.70	118.90	94,197
12 Jun 24	119.80000 -1.30	120.80	117.20	120.80	93,088
11 Jun 24	121.10000 -1.90	123.60	120.50	123.20	46,901
10 Jun 24	123.00000 -1.70	124.70	122.30	124.60	32,140
07 Jun 24	124.70000 -1.20	125.50	123.10	125.40	62,953
06 Jun 24	125.90000 -2.40	128.30	125.80	128.30	44,499
05 Jun 24	128.30000 -0.70	130.10	128.10	129.10	34,224
04 Jun 24	129.00000 -1.80	130.50	128.70	130.00	41,750
03 Jun 24	130.80000 -0.30	133.30	130.80	132.50	40,247
31 May 24	131.10001 -0.50	132.80	130.20	131.80	89,667
30 May 24	131.60001 -7.40	134.60	131.00	131.00	57,602
29 May 24	139.00000 -4.00	142.70	138.50	142.50	66,242
28 May 24	143.00000 +1.90	144.00	141.00	141.40	53,021
27 May 24	141.10001 +1.70	141.60	139.60	139.90	19,615
24 May 24	139.39999 +1.40	139.40	136.40	137.00	23,831
23 May 24	138.00000 +0.30	140.00	138.00	138.20	30,776
22 May 24	137.70000 -1.00	138.70	136.40	137.90	52,156
21 May 24	138.70000 +0.70	138.70	137.10	137.70	41,443
20 May 24	138.00000 -2.40	139.90	137.90	139.20	40,132
17 May 24	140.39999 +0.80	140.40	138.90	139.50	43,413
16 May 24	139.60001 -1.90	141.60	139.00	141.20	44,530
15 May 24	141.50000 -1.20	144.20	140.60	143.70	36,270
14 May 24	142.70000 +4.00	143.30	139.00	139.00	46,138
13 May 24	138.70000 +3.80	139.30	135.40	135.80	58,717
10 May 24	134.89999 -0.90	136.00	134.50	135.50	36,995
09 May 24	135.80000 +1.50	135.90	134.20	134.30	20,482
08 May 24	134.30000 -1.80	134.70	133.00	134.70	46,634
07 May 24	136.10001 +1.40	136.40	134.90	135.20	35,719
06 May 24	134.70000 +1.50	135.70	133.70	134.00	26,857
03 May 24	133.20000 +1.10	134.40	132.20	132.40	25,934
02 May 24	132.10001 -0.70	134.50	131.40	133.40	45,481
30 Apr 24	132.80000 -6.90	139.00	132.50	139.00	85,126
29 Apr 24	139.70000 +0.40	140.90	139.30	139.30	41,094
26 Apr 24	139.30000 +2.20	140.40	138.00	138.00	23,570
25 Apr 24	137.10001 -2.20	139.70	136.00	139.40	27,035
24 Apr 24	139.30000 -0.90	140.70	139.00	140.70	24,760
23 Apr 24	140.20000 +0.40	140.90	138.80	140.70	20,382
22 Apr 24	139.80000 -1.50	141.50	138.30	141.50	30,111
19 Apr 24	141.30000 -0.10	141.50	138.90	140.30	25,873
18 Apr 24	141.39999 +0.30	142.30	140.10	141.70	23,352
17 Apr 24	141.10001 -0.60	141.50	138.30	139.90	30,205
16 Apr 24	141.70000 -3.90	144.30	141.40	143.60	37,118
15 Apr 24	145.60001 -0.50	147.80	145.60	146.20	26,266
12 Apr 24	146.10001 -0.50	148.70	145.50	147.60	24,480
11 Apr 24	146.60001 -0.40	148.00	145.50	147.00	22,929
10 Apr 24	147.00000 -0.60	150.70	146.40	149.80	32,803
09 Apr 24	147.60001 -1.20	149.50	147.60	149.00	27,962
08 Apr 24	148.80000 +0.10	151.10	148.60	149.10	26,841
05 Apr 24	148.70000 -2.80	150.70	147.60	148.60	51,595
04 Apr 24	151.50000 +4.20	152.50	147.00	147.20	71,358
03 Apr 24	147.30000 +3.80	147.40	143.50	144.00	40,717
02 Apr 24	143.50000 +1.90	144.50	142.40	142.70	57,904
28 Mar 24	141.60001 +0.70	142.15	140.35	140.70	49,207
27 Mar 24	140.89999 +0.55	141.10	139.15	140.50	27,342
26 Mar 24	140.35001 +0.80	140.85	138.45	139.50	37,782
25 Mar 24	139.55000 +1.95	139.65	137.50	137.60	24,330
22 Mar 24	137.60001 +0.20	138.00	135.00	136.10	43,880
21 Mar 24	137.39999 -0.25	140.00	137.20	138.75	25,099
20 Mar 24	137.64999 -0.55	138.00	136.20	137.55	26,598
19 Mar 24	138.20000 +1.95	138.35	135.20	135.80	45,678
18 Mar 24	136.25000 +4.35	136.40	132.15	132.15	95,483
15 Mar 24	131.89999 +1.10	133.70	130.70	130.70	83,158
14 Mar 24	130.80000 -1.40	133.30	130.10	132.80	74,135
13 Mar 24	132.20000 -6.15	140.20	132.20	140.00	81,908
12 Mar 24	138.35001 +3.25	138.65	133.30	135.30	42,658
11 Mar 24	135.10001 +0.80	135.10	133.10	133.75	37,146
08 Mar 24	134.30000 -0.60	135.80	133.40	134.05	32,388
07 Mar 24	134.89999 -1.55	135.40	133.20	134.90	38,560
06 Mar 24	136.45000 -2.35	139.05	135.90	138.60	47,456
05 Mar 24	138.80000 -3.70	141.50	136.65	141.40	53,480
04 Mar 24	142.50000 +2.60	143.15	139.80	139.85	55,049
01 Mar 24	139.89999 -5.35	147.90	133.50	146.30	113,427
29 Feb 24	145.25000 -0.30	146.55	144.65	145.25	141,450
28 Feb 24	145.55000 +1.75	145.55	143.45	144.00	41,335
27 Feb 24	143.80000 +3.10	143.95	140.35	140.70	34,953
26 Feb 24	140.70000 -0.65	141.60	138.85	141.00	30,697
23 Feb 24	141.35001 +2.15	141.35	139.30	139.35	35,018
22 Feb 24	139.20000 +2.45	139.90	136.90	137.30	54,831
21 Feb 24	136.75000 +2.55	137.10	133.70	134.20	39,848
20 Feb 24	134.20000 -1.90	136.30	133.75	136.05	30,553
19 Feb 24	136.10001 +0.35	137.15	135.10	135.25	26,270
16 Feb 24	135.75000 +0.70	137.30	135.60	136.00	25,492
15 Feb 24	135.05000 +2.05	136.00	133.55	133.55	28,653
14 Feb 24	133.00000 -1.50	134.55	133.00	134.55	24,532
13 Feb 24	134.50000 -1.90	137.25	134.35	136.10	27,755
12 Feb 24	136.39999 +2.85	136.55	134.25	134.30	34,770
09 Feb 24	133.55000 +0.70	134.65	132.75	133.10	32,073
08 Feb 24	132.85001 +1.50	133.35	131.85	131.95	27,721
07 Feb 24	131.35001 +0.15	133.75	131.35	131.40	34,426
06 Feb 24	131.20000 -0.40	132.20	129.80	131.80	43,047
05 Feb 24	131.60001 -0.25	133.00	131.10	131.85	29,151
02 Feb 24	131.85001 +1.15	134.05	131.60	131.95	50,255
01 Feb 24	130.70000 -0.90	133.95	130.40	131.60	58,182
31 Jan 24	131.60001 +3.45	132.05	127.60	128.15	68,084
30 Jan 24	128.14999 +0.15	129.15	126.65	128.05	48,348
29 Jan 24	128.00000 +0.35	128.05	125.40	127.55	36,522
26 Jan 24	127.65000 +2.75	128.30	123.95	124.50	52,016
25 Jan 24	124.90000 -2.70	127.25	124.40	126.75	40,977
24 Jan 24	127.60000 +1.95	129.30	126.40	128.00	57,708
23 Jan 24	125.65000 +8.05	126.75	118.40	118.40	114,929
22 Jan 24	117.60000 +1.35	118.95	116.70	116.70	26,138
19 Jan 24	116.25000 -1.00	117.85	115.45	117.65	67,501
18 Jan 24	117.25000 +0.70	117.70	115.75	116.45	47,256
17 Jan 24	116.55000 -2.90	117.75	115.75	117.35	57,113
16 Jan 24	119.45000 +0.05	119.75	118.50	118.75	29,902
15 Jan 24	119.40000 -1.05	121.05	118.75	120.45	36,982
12 Jan 24	120.45000 -2.85	123.65	120.40	122.70	51,924
11 Jan 24	123.30000 +0.70	126.30	123.05	123.80	66,606
10 Jan 24	122.60000 +0.20	123.85	122.40	122.40	74,262
09 Jan 24	122.40000 +0.60	122.65	120.85	121.55	52,107
08 Jan 24	121.80000 +2.20	121.80	118.65	119.20	79,780
05 Jan 24	119.60000 +2.45	119.80	116.50	117.00	49,834
04 Jan 24	117.15000 +1.80	117.45	115.40	116.00	37,342
03 Jan 24	115.35000 -3.50	119.10	115.05	118.45	71,403
02 Jan 24	118.85000 +0.40	120.50	117.35	119.00	53,573
29 Dec 23	118.45000 +1.80	118.45	116.40	116.65	29,619
28 Dec 23	116.65000 -2.85	119.70	116.65	119.70	56,117
27 Dec 23	119.50000 -0.10	119.95	118.70	119.60	54,551
22 Dec 23	119.60000 -0.15	121.00	119.60	119.80	30,558
21 Dec 23	119.75000 -2.55	120.60	119.40	120.55	40,447
20 Dec 23	122.30000 -0.85	124.40	122.30	123.50	33,346
19 Dec 23	123.15000 +0.30	123.90	122.15	122.30	67,383
18 Dec 23	122.85000 -1.75	124.15	121.35	123.95	71,037
15 Dec 23	124.60000 -0.30	128.10	124.10	125.00	91,227
14 Dec 23	124.90000 +1.45	127.20	124.15	124.95	65,586
13 Dec 23	123.45000 -0.30	124.80	123.45	124.05	38,142
12 Dec 23	123.75000 -0.40	126.00	123.75	124.45	47,290
11 Dec 23	124.15000 -0.45	125.40	123.50	124.50	41,217
08 Dec 23	124.60000 +0.70	125.35	122.85	123.75	34,846
07 Dec 23	123.90000 -0.45	124.50	122.60	123.15	64,590
06 Dec 23	124.35000 +4.35	125.70	120.95	120.95	74,071
05 Dec 23	120.00000 +0.75	120.00	117.65	118.20	51,178
04 Dec 23	119.25000 +0.75	119.70	118.15	118.15	27,726
01 Dec 23	118.50000 -0.50	119.55	117.60	119.35	30,237
30 Nov 23	119.00000 -0.45	120.20	118.20	119.95	80,064
29 Nov 23	119.45000 +1.50	120.10	116.70	117.05	39,943
28 Nov 23	117.95000 -0.25	118.00	116.75	117.15	33,620
27 Nov 23	118.20000 -1.25	119.40	118.05	119.00	24,413
24 Nov 23	119.45000 +1.15	119.60	117.00	117.85	18,569
23 Nov 23	118.30000 +0.60	119.20	117.15	117.15	24,069
22 Nov 23	117.70000 +0.30	118.65	117.15	117.30	18,603
21 Nov 23	117.40000 -3.35	120.25	117.40	119.90	39,458
20 Nov 23	120.75000 -0.10	122.40	119.45	121.10	29,649
17 Nov 23	120.85000 +0.25	122.15	120.35	120.60	27,287
16 Nov 23	120.60000 -2.85	124.00	120.45	122.45	22,238
15 Nov 23	123.45000 +3.30	123.70	119.90	120.20	68,978
14 Nov 23	120.15000 +3.55	120.50	116.75	117.00	40,687
13 Nov 23	116.60000 +2.00	116.60	114.65	114.65	35,884
10 Nov 23	114.60000 -1.30	115.00	113.60	114.30	19,184
09 Nov 23	115.90000 -0.20	117.05	115.35	116.95	22,258
08 Nov 23	116.10000 +0.85	116.85	114.55	114.80	59,322
07 Nov 23	115.25000 -2.00	117.20	115.20	116.30	28,534
06 Nov 23	117.25000 -0.05	118.60	116.50	117.70	35,047
03 Nov 23	117.30000 +2.90	118.75	115.90	115.95	45,347
02 Nov 23	114.40000 +4.05	114.85	111.15	111.75	53,387
01 Nov 23	110.35000 +1.55	110.95	108.80	109.80	39,395
31 Oct 23	108.80000 +1.70	109.85	107.00	107.55	51,966
30 Oct 23	107.10000 +0.70	107.65	106.10	106.90	81,019
27 Oct 23	106.40000 -1.00	109.90	105.95	107.10	65,316
26 Oct 23	107.40000 -2.70	109.95	106.45	108.00	72,445
25 Oct 23	110.10000 -2.55	112.85	109.40	112.65	76,271
24 Oct 23	112.65000 -1.35	114.35	112.60	114.15	45,369
23 Oct 23	114.00000 -1.60	115.95	112.10	115.50	51,857
20 Oct 23	115.60000 -2.50	117.65	115.60	117.35	51,520
19 Oct 23	118.10000 -3.50	120.60	118.10	120.15	57,205
18 Oct 23	121.60000 -0.80	123.55	121.35	122.30	35,709
17 Oct 23	122.40000 +0.10	122.95	120.90	122.05	50,218
16 Oct 23	122.30000 +0.80	122.90	120.40	121.70	40,145
13 Oct 23	121.50000 -2.25	125.15	121.20	123.25	47,749
12 Oct 23	123.75000 -1.25	126.55	123.45	126.00	39,874
11 Oct 23	125.00000 +1.55	126.45	122.40	123.05	49,388
10 Oct 23	123.45000 +3.15	124.60	120.70	120.70	54,681
09 Oct 23	120.30000 -0.95	121.25	119.70	121.25	36,499
06 Oct 23	121.25000 +1.70	121.45	119.60	120.25	36,675
05 Oct 23	119.55000 -1.80	121.70	119.25	121.30	31,981
04 Oct 23	121.35000 +0.15	121.85	118.75	120.50	34,611
03 Oct 23	121.20000 -2.60	123.60	121.10	122.90	45,820
02 Oct 23	123.80000 -0.90	126.15	123.45	125.60	23,331
29 Sep 23	124.70000 +0.75	126.15	124.40	124.90	39,813
28 Sep 23	123.95000 -0.45	124.20	122.05	123.35	76,866
27 Sep 23	124.40000 -2.75	126.80	123.45	126.50	44,898
26 Sep 23	127.15000 -2.85	129.70	126.80	129.40	38,985
25 Sep 23	130.00000 -2.25	131.55	129.35	131.55	48,738
22 Sep 23	132.25000 +2.45	132.75	129.50	129.75	55,912
21 Sep 23	129.80000 +0.15	130.35	128.40	128.75	53,501
20 Sep 23	129.64999 +3.55	129.85	125.35	125.35	64,564
19 Sep 23	126.10000 +3.30	127.40	123.70	123.85	54,336
18 Sep 23	122.80000 -1.70	124.80	122.35	124.25	36,012
15 Sep 23	124.50000 -0.10	126.00	124.10	125.50	110,015
14 Sep 23	124.60000 +0.00	124.95	122.40	124.60	57,157
13 Sep 23	124.60000 -0.60	128.25	124.50	124.55	61,014
12 Sep 23	125.20000 +3.30	127.20	121.95	122.30	84,921
11 Sep 23	121.90000 +0.65	123.15	121.35	122.00	58,121
08 Sep 23	121.25000 +1.00	122.50	119.05	121.30	43,561
07 Sep 23	120.25000 -3.20	124.00	120.20	123.45	59,252
06 Sep 23	123.45000 -2.30	126.85	123.30	125.50	63,115
05 Sep 23	125.75000 -0.30	126.10	123.20	125.10	42,600
04 Sep 23	126.05000 +0.75	127.20	125.45	125.80	38,248
01 Sep 23	125.30000 -6.60	130.60	125.20	130.00	116,639
31 Aug 23	131.89999 +0.10	132.20	130.45	131.55	60,760
30 Aug 23	131.80000 -0.15	133.80	131.25	132.45	50,946
29 Aug 23	131.95000 +0.15	132.55	131.15	132.35	36,629
28 Aug 23	131.80000 -0.85	133.55	131.10	133.50	39,551
25 Aug 23	132.64999 -1.20	133.80	132.35	133.50	28,385
24 Aug 23	133.85001 -2.00	136.90	133.75	136.20	46,169
23 Aug 23	135.85001 +0.15	136.50	135.15	135.80	32,974
22 Aug 23	135.70000 +2.05	136.40	134.20	134.20	31,777
21 Aug 23	133.64999 -0.25	135.55	133.40	133.90	43,669
18 Aug 23	133.89999 -0.45	134.50	132.50	133.05	36,122
17 Aug 23	134.35001 -0.65	135.60	133.90	134.80	39,660
16 Aug 23	135.00000 -0.70	136.30	135.00	135.15	35,341
15 Aug 23	135.70000 -0.80	137.30	135.45	136.95	24,502
14 Aug 23	136.50000 -0.60	138.35	136.00	137.00	30,555
11 Aug 23	137.10001 -1.15	139.15	137.10	138.60	29,573
10 Aug 23	138.25000 +0.20	139.85	138.20	138.65	28,905
09 Aug 23	138.05000 +0.05	140.90	138.05	140.55	36,526
08 Aug 23	138.00000 -2.70	140.35	136.20	139.85	56,714
07 Aug 23	140.70000 -0.50	142.70	140.35	141.20	55,843
04 Aug 23	141.20000 -0.75	142.95	141.20	142.60	35,913
03 Aug 23	141.95000 -1.70	143.40	141.05	143.30	26,553
02 Aug 23	143.64999 -1.75	144.45	142.20	143.80	40,170
01 Aug 23	145.39999 -0.05	146.50	144.25	145.65	24,000
31 Jul 23	145.45000 -0.75	146.75	145.35	146.00	35,547
28 Jul 23	146.20000 -0.90	148.45	145.05	146.00	51,918
27 Jul 23	147.10001 -2.45	151.65	144.70	150.65	76,387
26 Jul 23	149.55000 -2.10	151.60	147.50	150.15	43,123
25 Jul 23	151.64999 +0.90	152.55	150.65	151.05	30,860
24 Jul 23	150.75000 +0.95	151.15	149.00	149.30	22,859
21 Jul 23	149.80000 -0.55	151.10	149.35	149.60	28,322
20 Jul 23	150.35001 -1.00	151.80	150.00	150.50	31,777
19 Jul 23	151.35001 -0.20	152.75	149.80	152.00	23,682
18 Jul 23	151.55000 +1.45	151.75	148.65	149.75	23,891
17 Jul 23	150.10001 -1.75	151.30	149.40	151.00	27,329
14 Jul 23	151.85001 -2.45	154.00	151.00	153.75	27,979
13 Jul 23	154.30000 -0.40	155.70	153.55	154.10	23,604
12 Jul 23	154.70000 +0.55	155.00	153.30	153.70	29,594
11 Jul 23	154.14999 +1.60	154.45	151.05	153.30	30,722
10 Jul 23	152.55000 -0.40	154.10	151.50	153.05	22,304
07 Jul 23	152.95000 +1.20	153.25	150.50	152.20	18,302
06 Jul 23	151.75000 -4.45	154.90	151.05	154.80	26,972
05 Jul 23	156.20000 +2.55	156.20	152.50	152.50	47,219
04 Jul 23	153.64999 -0.80	155.00	152.50	154.10	14,301
03 Jul 23	154.45000 +1.55	156.40	153.90	154.20	28,799
30 Jun 23	152.89999 +1.15	154.50	152.35	152.95	40,317
29 Jun 23	151.75000 +0.35	153.20	151.40	151.60	26,361
28 Jun 23	151.39999 +2.40	152.00	149.00	149.85	37,536
27 Jun 23	149.00000 -1.80	151.50	147.65	151.50	29,787
26 Jun 23	150.80000 +0.05	151.60	149.30	151.10	24,623
23 Jun 23	150.75000 -0.85	152.90	150.00	151.60	26,440
22 Jun 23	151.60001 -2.65	152.80	150.20	151.35	37,009
21 Jun 23	154.25000 -0.80	157.30	153.75	155.55	34,052
20 Jun 23	155.05000 -3.55	158.55	154.80	158.55	22,420
19 Jun 23	158.60001 -1.25	159.00	157.40	159.00	18,598
16 Jun 23	159.85001 -0.10	161.00	158.65	160.20	65,097
15 Jun 23	159.95000 -0.75	160.80	158.15	160.65	24,063
14 Jun 23	160.70000 +1.85	162.65	159.60	160.00	47,087
13 Jun 23	158.85001 +1.20	159.55	157.45	158.00	32,932
12 Jun 23	157.64999 +1.75	158.70	156.05	156.95	44,785
09 Jun 23	155.89999 +0.70	156.10	153.20	155.00	23,493
08 Jun 23	155.20000 +3.15	155.35	152.30	152.60	48,170
07 Jun 23	152.05000 +0.75	152.45	149.65	151.10	26,815
06 Jun 23	151.30000 +0.90	151.35	148.45	148.95	21,248
05 Jun 23	150.39999 +0.25	151.00	148.20	149.65	23,457
02 Jun 23	150.14999 +6.95	150.15	143.35	143.80	45,765
01 Jun 23	143.20000 +2.80	143.55	141.00	141.60	37,630
31 May 23	140.39999 -5.95	146.15	138.70	145.05	111,608
30 May 23	146.35001 -0.90	148.35	146.10	147.70	25,086
29 May 23	147.25000 +0.10	149.25	146.90	147.85	13,008
26 May 23	147.14999 +1.20	147.50	145.85	146.35	21,902
25 May 23	145.95000 -1.90	148.45	145.90	148.35	20,073
24 May 23	147.85001 -3.45	152.00	147.15	151.40	28,431
23 May 23	151.30000 -0.35	151.75	148.80	150.95	27,102
22 May 23	151.64999 +2.55	151.65	148.80	149.30	33,268
19 May 23	149.10001 -0.65	151.20	149.05	149.90	31,316
18 May 23	149.75000 +4.55	149.90	146.60	146.60	42,363
17 May 23	145.20000 +0.25	146.55	143.45	144.05	49,303
16 May 23	144.95000 -1.75	146.20	143.70	146.00	46,550
15 May 23	146.70000 -1.05	149.35	146.00	148.85	42,215
12 May 23	147.75000 -2.00	150.45	147.20	150.45	43,037
11 May 23	149.75000 -4.45	151.40	146.55	148.00	62,181
10 May 23	154.20000 +0.75	156.25	153.55	154.00	26,125
09 May 23	153.45000 -2.15	156.25	153.05	155.50	51,220
08 May 23	155.60001 +2.60	155.80	152.45	153.00	32,701
05 May 23	153.00000 +1.75	154.20	150.50	151.40	33,160
04 May 23	151.25000 +0.15	152.00	149.30	151.85	33,778
03 May 23	151.10001 +0.25	152.05	148.60	150.00	35,202
02 May 23	150.85001 -1.10	154.35	150.55	151.90	41,727
28 Apr 23	151.95000 +3.40	151.95	147.25	149.50	40,504
27 Apr 23	148.55000 +0.40	150.50	148.00	148.25	27,485
26 Apr 23	148.14999 -0.35	149.40	147.65	148.70	33,108
25 Apr 23	148.50000 -2.80	150.70	148.25	150.50	27,125
24 Apr 23	151.30000 +0.65	152.25	150.40	150.90	29,606
21 Apr 23	150.64999 +0.35	152.10	148.85	151.80	36,520
20 Apr 23	150.30000 -3.75	153.90	150.20	153.90	53,999
19 Apr 23	154.05000 -0.20	154.90	151.85	154.00	33,533
18 Apr 23	154.25000 -1.70	156.65	154.20	156.10	30,314
17 Apr 23	155.95000 -1.00	159.15	155.75	157.45	30,205
14 Apr 23	156.95000 +2.70	157.75	155.15	155.15	33,956
13 Apr 23	154.25000 +0.20	155.55	153.10	154.05	24,726
12 Apr 23	154.05000 -2.25	156.95	154.05	154.80	28,479
11 Apr 23	156.30000 +3.55	157.35	154.70	155.85	28,678
06 Apr 23	152.75000 -1.70	154.45	151.95	153.45	27,203
05 Apr 23	154.45000 -1.55	157.55	154.20	155.50	29,915
04 Apr 23	156.00000 -2.95	160.30	156.00	159.40	32,876
03 Apr 23	158.95000 +0.95	159.35	156.95	159.35	41,309
31 Mar 23	158.00000 -0.25	159.50	156.80	158.95	34,079
30 Mar 23	158.25000 +4.75	158.60	153.80	154.60	47,452
29 Mar 23	153.50000 +1.55	153.85	151.40	152.85	32,085
28 Mar 23	151.95000 +0.45	154.50	151.20	154.50	27,234
27 Mar 23	151.50000 +2.00	152.90	150.15	151.00	34,016
24 Mar 23	149.50000 -5.30	152.70	147.80	152.00	71,896
23 Mar 23	154.80000 -1.95	158.35	154.50	155.90	49,724
22 Mar 23	156.75000 +0.05	159.60	155.65	157.30	30,063
21 Mar 23	156.70000 +3.55	157.95	154.10	154.90	39,933
20 Mar 23	153.14999 +0.30	154.40	149.65	152.65	53,259
17 Mar 23	152.85001 -6.30	159.80	152.70	159.35	114,561
16 Mar 23	159.14999 -2.85	165.55	157.00	165.55	70,707
15 Mar 23	162.00000 -6.35	170.75	160.30	167.95	72,200
14 Mar 23	168.35001 -2.40	170.40	166.10	169.90	61,415
13 Mar 23	170.75000 -4.00	174.70	167.50	174.70	50,341
10 Mar 23	174.75000 -3.70	175.15	172.25	174.20	47,549
09 Mar 23	178.45000 -0.85	180.35	176.75	179.55	39,303
08 Mar 23	179.30000 -0.05	181.40	178.60	179.00	30,245
07 Mar 23	179.35001 -0.45	182.90	178.65	179.55	42,466
06 Mar 23	179.80000 -1.85	184.50	176.30	180.90	45,524
03 Mar 23	181.64999 +16.05	182.70	163.60	164.50	135,169
02 Mar 23	165.60001 -1.25	166.45	164.55	165.50	23,465
01 Mar 23	166.85001 -1.95	169.95	166.15	169.00	26,654
28 Feb 23	168.80000 +3.80	170.80	161.20	164.00	67,957
27 Feb 23	165.00000 +2.35	166.35	163.40	163.40	22,318
24 Feb 23	162.64999 -5.70	169.45	162.65	169.40	28,241
23 Feb 23	168.35001 +2.15	169.30	166.50	166.70	33,346
22 Feb 23	166.20000 +0.75	167.30	162.75	164.65	28,029
21 Feb 23	165.45000 -2.35	167.60	164.50	167.10	26,485
20 Feb 23	167.80000 +1.00	169.25	167.35	169.10	18,854
17 Feb 23	166.80000 -1.60	168.20	166.50	167.35	18,965
16 Feb 23	168.39999 +1.50	170.20	167.40	168.00	26,057
15 Feb 23	166.89999 -1.05	169.50	166.50	168.35	32,062
14 Feb 23	167.95000 +4.35	168.30	163.75	164.00	43,342
13 Feb 23	163.60001 -0.30	165.40	163.55	164.55	16,032
10 Feb 23	163.89999 -1.75	166.35	163.40	165.25	24,776
09 Feb 23	165.64999 +1.50	167.35	164.70	164.90	29,548
08 Feb 23	164.14999 -2.15	165.75	161.35	164.50	32,365
07 Feb 23	166.30000 +1.40	167.40	164.70	165.60	22,144
06 Feb 23	164.89999 -3.25	168.60	164.05	168.00	24,936
03 Feb 23	168.14999 -0.50	169.10	166.30	168.00	25,525
02 Feb 23	168.64999 +6.35	169.25	163.45	163.60	35,908
01 Feb 23	162.30000 +1.75	162.95	160.10	160.95	32,551
31 Jan 23	160.55000 +1.10	160.80	158.25	158.35	21,954
30 Jan 23	159.45000 -0.55	161.80	158.45	160.55	29,002
27 Jan 23	160.00000 -0.15	163.10	159.30	160.90	51,098
26 Jan 23	160.14999 +1.95	161.15	158.10	158.20	18,239
25 Jan 23	158.20000 -0.80	160.80	157.75	158.85	18,842
24 Jan 23	159.00000 -1.55	161.45	158.05	161.45	24,405
23 Jan 23	160.55000 +2.15	161.25	159.15	160.80	24,192
20 Jan 23	158.39999 +1.25	159.10	156.10	158.10	27,456
19 Jan 23	157.14999 -4.40	160.60	157.15	159.10	29,272
18 Jan 23	161.55000 -1.30	164.25	161.10	163.05	25,260
17 Jan 23	162.85001 +0.90	164.20	160.10	162.60	31,218
16 Jan 23	161.95000 +1.15	162.20	160.10	161.25	27,358
13 Jan 23	160.80000 -4.30	165.10	158.65	165.10	30,267
12 Jan 23	165.10001 +2.70	165.70	162.90	163.30	36,170
11 Jan 23	162.39999 +3.15	163.00	159.40	159.40	37,454
10 Jan 23	159.25000 -1.75	161.70	159.05	160.80	30,463
09 Jan 23	161.00000 +0.90	162.00	159.30	162.00	30,547
06 Jan 23	160.10001 +0.45	160.85	155.65	160.00	34,396
05 Jan 23	159.64999 +0.85	161.15	158.25	159.05	33,218
04 Jan 23	158.80000 +3.45	159.55	155.55	155.55	29,233
03 Jan 23	155.35001 +1.25	156.90	153.25	153.25	36,757
02 Jan 23	154.10001 +6.45	154.30	148.80	148.80	29,478
30 Dec 22	147.64999 -1.00	148.70	146.60	148.30	29,970
29 Dec 22	148.64999 +3.65	148.65	144.35	144.55	37,724
28 Dec 22	145.00000 -2.45	147.15	145.00	147.00	41,346
27 Dec 22	147.45000 -1.15	150.65	147.25	149.65	41,835
23 Dec 22	148.60001 +2.75	150.40	145.20	146.25	38,476
22 Dec 22	145.85001 -5.55	152.40	145.50	151.55	50,693
21 Dec 22	151.39999 -1.25	154.00	150.70	152.80	53,391
20 Dec 22	152.64999 -3.65	156.35	152.45	156.00	58,128
19 Dec 22	156.30000 -13.80	160.10	152.15	153.00	115,941
16 Dec 22	170.10001 -1.00	172.95	168.55	170.05	133,500
15 Dec 22	171.10001 -3.90	175.85	170.05	173.00	52,281
14 Dec 22	175.00000 +1.30	175.85	172.10	173.40	45,505
13 Dec 22	173.70000 +0.55	176.60	172.35	173.50	67,756
12 Dec 22	173.14999 -4.55	176.80	173.15	176.65	38,070
09 Dec 22	177.70000 +0.05	179.10	175.60	177.45	37,882
08 Dec 22	177.64999 -2.30	179.15	175.35	177.60	42,955
07 Dec 22	179.95000 -4.10	184.70	179.95	183.70	29,557
06 Dec 22	184.05000 -1.80	186.85	182.90	186.00	38,410
05 Dec 22	185.85001 +1.90	186.90	182.60	184.50	31,568
02 Dec 22	183.95000 -1.85	186.00	182.20	184.80	26,151
01 Dec 22	185.80000 +2.75	187.00	183.30	186.55	44,657
30 Nov 22	183.05000 +1.35	185.95	181.75	181.75	147,365
29 Nov 22	181.70000 +0.95	182.50	177.50	180.25	44,584
28 Nov 22	180.75000 -2.30	182.30	178.40	182.05	39,390
25 Nov 22	183.05000 -0.35	183.85	181.30	183.85	18,891
24 Nov 22	183.39999 +3.25	184.95	180.15	180.15	21,457
23 Nov 22	180.14999 -3.10	184.30	178.40	183.40	32,271
22 Nov 22	183.25000 +0.10	186.70	179.90	182.00	47,233
21 Nov 22	183.14999 -5.45	186.75	182.85	185.60	30,304
18 Nov 22	188.60001 +4.70	189.45	184.70	185.25	32,002
17 Nov 22	183.89999 -0.20	186.50	181.40	185.25	35,871
16 Nov 22	184.10001 -6.85	189.60	181.60	189.10	61,349
15 Nov 22	190.95000 -0.40	193.90	189.70	192.10	60,630
14 Nov 22	191.35001 +0.85	192.50	189.20	190.00	40,342
11 Nov 22	190.50000 +6.20	191.40	184.75	185.00	40,191
10 Nov 22	184.30000 +4.55	184.90	176.85	178.00	46,332
09 Nov 22	179.75000 -0.40	181.20	177.70	178.95	28,914
08 Nov 22	180.14999 -1.00	182.40	179.75	181.60	27,414
07 Nov 22	181.14999 +7.15	182.00	172.00	172.45	41,232
04 Nov 22	174.00000 +5.35	176.70	168.20	169.00	44,691
03 Nov 22	168.64999 -2.70	170.40	165.65	170.40	27,811
02 Nov 22	171.35001 -2.80	175.60	169.65	175.00	46,918
01 Nov 22	174.14999 +1.15	177.45	172.00	175.00	33,484
31 Oct 22	173.00000 +3.95	174.20	166.20	169.90	84,731
28 Oct 22	169.05000 -2.95	170.15	163.15	167.80	65,651
27 Oct 22	172.00000 +1.50	172.10	167.90	170.10	26,715
26 Oct 22	170.50000 +0.70	171.50	167.75	170.20	44,534
25 Oct 22	169.80000 +0.45	171.95	166.40	169.55	24,509
24 Oct 22	169.35001 -0.45	172.55	168.50	171.00	24,281
21 Oct 22	169.80000 -1.00	170.15	166.50	168.75	27,977
20 Oct 22	170.80000 +2.00	172.00	167.00	168.15	37,617
19 Oct 22	168.80000 -2.00	173.20	168.80	171.60	36,725
18 Oct 22	170.80000 +2.15	174.45	169.25	172.35	59,255
17 Oct 22	168.64999 +5.80	171.30	163.50	164.45	48,429
14 Oct 22	162.85001 -0.95	167.20	161.80	166.20	37,304
13 Oct 22	163.80000 +3.35	164.50	158.80	158.90	39,836
12 Oct 22	160.45000 -4.05	164.50	158.30	164.10	64,534
11 Oct 22	164.50000 +0.10	164.70	159.80	162.85	52,544
10 Oct 22	164.39999 -5.60	169.55	163.65	166.45	53,928
07 Oct 22	170.00000 -5.00	176.25	170.00	175.50	49,474
06 Oct 22	175.00000 +3.95	175.95	170.80	172.95	44,732
05 Oct 22	171.05000 -2.35	173.50	167.45	172.90	75,309
04 Oct 22	173.39999 +4.60	173.40	168.60	170.00	75,129
03 Oct 22	168.80000 +0.15	168.85	160.50	165.55	103,631
30 Sep 22	168.64999 -6.05	175.45	165.10	174.30	100,608
29 Sep 22	174.70000 -17.60	194.55	171.45	193.95	173,190
28 Sep 22	192.30000 +3.35	194.00	185.60	187.00	104,258
27 Sep 22	188.95000 -1.05	195.20	188.35	195.20	71,785
26 Sep 22	190.00000 -0.20	193.50	186.55	189.00	58,810
23 Sep 22	190.20000 -6.40	199.20	189.60	197.20	41,272
22 Sep 22	196.60001 -6.50	202.30	196.60	199.25	63,320
21 Sep 22	203.10001 -2.30	204.70	199.70	204.70	37,933
20 Sep 22	205.39999 +2.50	209.00	202.30	207.20	73,543
19 Sep 22	202.89999 +6.55	204.30	193.30	196.30	95,094
16 Sep 22	196.35001 -0.95	196.85	191.00	194.60	166,167
15 Sep 22	197.30000 -0.90	198.90	193.20	195.40	38,248
14 Sep 22	198.20000 +4.00	199.10	192.10	195.45	60,127
13 Sep 22	194.20000 -3.10	199.10	193.05	196.85	74,189
12 Sep 22	197.30000 +12.40	197.55	186.40	186.60	82,963
09 Sep 22	184.89999 -3.15	193.00	182.90	189.10	70,583
08 Sep 22	188.05000 -3.65	193.50	184.55	193.50	58,172
07 Sep 22	191.70000 -1.65	195.60	189.45	193.00	37,731
06 Sep 22	193.35001 +10.75	195.55	183.00	183.00	64,082
05 Sep 22	182.60001 -8.10	188.00	182.00	185.70	42,396
02 Sep 22	190.70000 +10.30	191.60	183.85	184.75	45,182
01 Sep 22	180.39999 -3.80	184.50	180.05	181.60	47,024
31 Aug 22	184.20000 -7.00	193.90	184.20	193.35	79,632
30 Aug 22	191.20000 +5.95	195.15	186.60	186.60	42,698
29 Aug 22	185.25000 +0.45	187.10	182.35	183.95	35,582
26 Aug 22	184.80000 -0.75	191.85	183.95	186.50	39,781
25 Aug 22	185.55000 +1.60	186.55	182.50	185.95	31,150
24 Aug 22	183.95000 -2.10	185.65	180.05	185.60	31,125
23 Aug 22	186.05000 +5.05	187.80	180.20	181.00	36,760
22 Aug 22	181.00000 -12.35	191.25	180.50	191.00	51,751
19 Aug 22	193.35001 -4.20	197.45	193.30	196.35	23,182
18 Aug 22	197.55000 +2.00	199.00	195.20	195.20	17,865
17 Aug 22	195.55000 -4.75	201.00	195.10	200.70	30,960
16 Aug 22	200.30000 +2.20	200.50	197.25	197.55	34,402
15 Aug 22	198.10001 +0.60	198.85	195.85	197.95	14,341
12 Aug 22	197.50000 -0.50	200.60	196.60	198.10	24,577
11 Aug 22	198.00000 +1.45	199.40	195.50	197.60	33,434
10 Aug 22	196.55000 +6.30	196.65	187.50	190.00	42,209
09 Aug 22	190.25000 -2.50	195.05	190.05	194.00	37,181
08 Aug 22	192.75000 -0.65	196.75	192.15	195.00	30,941
05 Aug 22	193.39999 -1.70	197.10	192.40	195.30	34,174
04 Aug 22	195.10001 -2.35	201.70	194.75	198.90	35,577
03 Aug 22	197.45000 +3.20	197.65	192.30	193.90	36,367
02 Aug 22	194.25000 -1.60	196.80	192.20	193.30	44,393
01 Aug 22	195.85001 +3.65	196.70	192.50	192.80	35,795
29 Jul 22	192.20000 +4.70	193.20	186.35	189.50	49,325
28 Jul 22	187.50000 +7.05	187.50	182.60	183.00	48,529
27 Jul 22	180.45000 -2.40	184.65	177.80	183.00	43,600
26 Jul 22	182.85001 -0.15	183.95	180.00	182.90	35,286
25 Jul 22	183.00000 -7.50	189.45	182.15	188.95	51,434
22 Jul 22	190.50000 +0.70	191.75	188.40	189.20	30,674
21 Jul 22	189.80000 -3.95	194.50	187.80	192.60	38,864
20 Jul 22	193.75000 +1.30	194.60	188.15	193.00	44,046
19 Jul 22	192.45000 +5.25	193.25	184.20	186.05	48,157
18 Jul 22	187.20000 +2.80	189.75	184.15	185.00	35,852
15 Jul 22	184.39999 +6.15	184.85	178.00	179.75	34,933
14 Jul 22	178.25000 -3.30	183.50	175.60	180.80	41,470
13 Jul 22	181.55000 -3.35	184.90	178.75	183.45	34,023
12 Jul 22	184.89999 +1.25	185.15	179.70	180.20	27,626
11 Jul 22	183.64999 -5.05	188.95	181.80	185.65	30,717
08 Jul 22	188.70000 +9.15	189.20	177.95	179.00	67,948
07 Jul 22	179.55000 +10.30	179.55	172.10	172.30	71,117
06 Jul 22	169.25000 +3.20	170.45	166.75	167.85	67,828
05 Jul 22	166.05000 -6.10	174.60	162.40	173.20	61,233
04 Jul 22	172.14999 -0.80	176.85	171.70	175.85	26,150
01 Jul 22	172.95000 -0.95	177.20	171.35	173.05	47,853
30 Jun 22	173.89999 -9.35	181.10	168.00	181.05	87,301
29 Jun 22	183.25000 -2.35	187.30	182.25	185.00	51,304
28 Jun 22	185.60001 +1.65	193.15	185.05	186.75	82,492
27 Jun 22	183.95000 +3.00	185.85	182.15	182.90	37,961
24 Jun 22	180.95000 +1.90	181.55	174.00	178.90	54,076
23 Jun 22	179.05000 -3.60	183.65	177.00	182.25	49,924
22 Jun 22	182.64999 -3.45	185.45	177.60	182.55	71,468
21 Jun 22	186.10001 +0.90	189.65	184.15	186.75	32,159
20 Jun 22	185.20000 +3.60	185.75	181.00	182.85	17,134
17 Jun 22	181.60001 -1.70	187.55	180.35	183.90	68,188
16 Jun 22	183.30000 -6.15	189.75	182.20	189.70	57,035
15 Jun 22	189.45000 -2.00	194.70	189.15	193.15	46,470
14 Jun 22	191.45000 -1.60	195.80	187.60	195.40	42,232
13 Jun 22	193.05000 -10.95	199.55	191.40	198.75	53,679
10 Jun 22	204.00000 -5.90	208.70	202.50	207.50	47,445
09 Jun 22	209.89999 -2.00	212.70	207.80	212.60	37,423
08 Jun 22	211.89999 +3.30	211.90	205.70	208.80	31,058
07 Jun 22	208.60001 -3.00	210.10	206.40	209.20	24,276
06 Jun 22	211.60001 +1.50	215.70	210.90	213.30	26,557
03 Jun 22	210.10001 -4.40	217.00	209.40	216.10	22,185
02 Jun 22	214.50000 -0.70	215.80	212.20	214.60	27,662
01 Jun 22	215.20000 +5.80	216.20	209.60	211.00	41,555
31 May 22	209.39999 +4.10	212.10	205.20	207.40	262,513
30 May 22	205.30000 +8.20	206.00	198.50	199.65	40,431
27 May 22	197.10001 +3.40	197.10	191.85	193.70	34,795
26 May 22	193.70000 +8.40	193.95	185.40	186.25	46,249
25 May 22	185.30000 +1.85	186.70	181.40	185.60	58,836
24 May 22	183.45000 -5.70	189.05	182.30	185.95	57,747
23 May 22	189.14999 +4.40	190.30	185.25	188.80	37,979
20 May 22	184.75000 -1.50	192.25	184.45	188.60	48,747
19 May 22	186.25000 -2.75	186.80	181.95	186.50	60,954
18 May 22	189.00000 -2.80	193.45	188.85	191.75	31,333
17 May 22	191.80000 +0.75	194.55	190.05	192.10	33,782
16 May 22	191.05000 -0.65	195.05	189.25	192.10	55,114
13 May 22	191.70000 -6.05	192.80	185.20	190.30	103,957
12 May 22	197.75000 +0.25	198.90	190.25	191.25	66,353
11 May 22	197.50000 +7.70	199.35	191.05	192.20	74,586
10 May 22	189.80000 -1.00	196.40	189.70	191.10	60,996
09 May 22	190.80000 -10.00	202.50	190.80	201.80	69,196
06 May 22	200.80000 +0.80	205.60	198.40	200.50	57,241
05 May 22	200.00000 -4.50	212.80	200.00	208.00	55,165
04 May 22	204.50000 -2.10	211.20	203.20	210.40	39,041
03 May 22	206.60001 +2.60	209.20	204.40	206.30	42,261
02 May 22	204.00000 -5.20	210.50	191.60	209.60	37,613
29 Apr 22	209.20000 -0.70	214.30	207.70	212.30	37,860
28 Apr 22	209.89999 +3.50	213.80	208.00	208.30	49,019
27 Apr 22	206.39999 +3.00	207.50	199.80	205.20	42,965
26 Apr 22	203.39999 -6.50	215.90	203.40	215.60	44,197
25 Apr 22	209.89999 -4.80	214.10	208.00	211.00	35,453
22 Apr 22	214.70000 -6.90	220.30	213.70	217.40	29,205
21 Apr 22	221.60001 +5.50	222.50	215.00	215.00	35,489
20 Apr 22	216.10001 +1.50	217.80	212.90	217.60	28,085
19 Apr 22	214.60001 +5.10	217.30	207.10	208.50	42,418
14 Apr 22	209.50000 -0.70	216.30	208.00	210.70	47,042
13 Apr 22	210.20000 -0.60	210.20	205.00	208.60	55,600
12 Apr 22	210.80000 -3.00	214.10	208.20	210.00	45,064
11 Apr 22	213.80000 -3.30	216.80	212.30	215.50	29,555
08 Apr 22	217.10001 +3.30	221.10	213.30	217.10	33,941
07 Apr 22	213.80000 +0.20	218.60	212.80	215.00	28,791
06 Apr 22	213.60001 -10.40	225.30	211.60	223.20	47,531
05 Apr 22	224.00000 -4.50	233.40	222.80	229.30	38,841
04 Apr 22	228.50000 +0.30	231.90	225.80	231.10	36,680
01 Apr 22	228.20000 +2.00	232.80	224.00	225.80	43,187
31 Mar 22	226.20000 -7.80	237.00	225.60	237.00	58,036
30 Mar 22	234.00000 -4.40	238.40	231.20	238.00	40,572
29 Mar 22	238.39999 +16.60	240.00	222.60	226.00	69,686
28 Mar 22	221.80000 +3.80	224.80	220.00	220.20	35,109
25 Mar 22	218.00000 -3.00	224.00	217.80	224.00	29,739
24 Mar 22	221.00000 +0.20	223.60	218.80	220.40	37,390
23 Mar 22	220.80000 -3.00	228.00	219.20	226.80	42,863
22 Mar 22	223.80000 +1.60	226.80	221.60	224.60	60,031
21 Mar 22	222.20000 +2.00	223.80	217.40	221.00	48,492
18 Mar 22	220.20000 +1.00	220.60	212.20	220.00	106,644
17 Mar 22	219.20000 -1.40	225.20	218.60	225.00	62,920
16 Mar 22	220.60001 +10.20	224.60	215.20	217.40	72,897
15 Mar 22	210.39999 +0.00	212.40	202.20	212.20	47,587
14 Mar 22	210.39999 +8.60	221.40	209.60	216.00	52,964
11 Mar 22	201.80000 -0.20	210.60	200.60	203.00	71,026
10 Mar 22	202.00000 -11.00	214.80	199.30	214.00	67,275
09 Mar 22	213.00000 +23.50	213.00	195.70	200.80	112,618
08 Mar 22	189.50000 +4.00	194.90	180.80	181.00	96,705
07 Mar 22	185.50000 -11.50	193.10	180.10	189.20	139,233
04 Mar 22	197.00000 -15.60	208.80	196.70	207.80	90,251
03 Mar 22	212.60001 -5.20	220.80	211.80	220.60	68,087
02 Mar 22	217.80000 +0.60	221.60	209.00	212.20	99,105
01 Mar 22	217.20000 -18.00	238.80	216.00	233.00	113,904
28 Feb 22	235.20000 -6.00	240.80	230.00	231.20	115,077
25 Feb 22	241.20000 +14.40	244.00	229.80	234.00	94,644
24 Feb 22	226.80000 -16.40	238.80	222.00	222.00	116,098
23 Feb 22	243.20000 -4.40	252.60	242.00	248.40	65,154
22 Feb 22	247.60001 +9.80	255.60	225.20	229.20	224,208
21 Feb 22	237.80000 -4.40	245.80	235.60	244.20	40,923
18 Feb 22	242.20000 -7.80	250.20	241.80	248.00	46,597
17 Feb 22	250.00000 -3.80	256.40	248.00	252.80	33,970
16 Feb 22	253.80000 -1.60	256.60	249.60	256.60	46,419
15 Feb 22	255.39999 +15.00	260.00	240.40	240.40	80,988
14 Feb 22	240.39999 -14.60	245.20	236.00	245.00	68,226
11 Feb 22	255.00000 +0.20	258.00	247.60	251.00	40,311
10 Feb 22	254.80000 -1.60	258.60	252.20	258.60	28,040
09 Feb 22	256.39999 +12.40	259.20	244.80	245.20	48,448
08 Feb 22	244.00000 -0.40	249.60	242.40	245.00	37,655
07 Feb 22	244.39999 -1.80	253.20	244.40	250.00	36,786
04 Feb 22	246.20000 -8.40	255.20	245.00	253.40	65,695
03 Feb 22	254.60001 -3.20	259.00	254.20	257.00	21,420
02 Feb 22	257.79999 -2.60	263.60	256.80	260.00	27,632
01 Feb 22	260.39999 +6.20	264.00	257.00	257.00	37,618
31 Jan 22	254.20000 +2.60	258.20	253.40	254.80	40,255
28 Jan 22	251.60001 -6.00	260.20	250.40	259.80	42,279
27 Jan 22	257.60001 +0.00	264.40	252.20	252.20	46,382
26 Jan 22	257.60001 +9.60	262.00	250.00	252.80	55,117
25 Jan 22	248.00000 +3.60	249.40	241.80	248.00	73,281
24 Jan 22	244.39999 -15.00	259.00	242.60	257.40	91,396
21 Jan 22	259.39999 -9.40	266.40	256.40	265.00	46,528
20 Jan 22	268.79999 +1.80	269.20	264.80	267.00	27,937
19 Jan 22	267.00000 +0.00	271.40	261.60	266.00	42,171
18 Jan 22	267.00000 -7.00	273.80	266.40	273.80	39,958
17 Jan 22	274.00000 -3.00	279.40	269.20	279.40	41,076
14 Jan 22	277.00000 +0.40	278.00	272.00	273.00	50,353
13 Jan 22	276.60001 +0.60	277.60	270.80	275.40	36,904
12 Jan 22	276.00000 +0.80	278.00	270.80	278.00	50,940
11 Jan 22	275.20001 +4.60	275.60	267.40	272.40	29,989
10 Jan 22	270.60001 -0.60	275.60	267.80	274.80	43,978
07 Jan 22	271.20001 -2.40	276.60	268.00	275.00	59,046
06 Jan 22	273.60001 -5.80	273.80	267.60	270.00	61,946
05 Jan 22	279.39999 +6.00	281.20	274.80	276.00	47,127
04 Jan 22	273.39999 +7.80	277.20	265.20	265.20	50,307
03 Jan 22	265.60001 +7.20	266.20	259.40	260.00	22,698
30 Dec 21	258.39999 -1.20	260.20	258.20	258.20	16,776
29 Dec 21	259.60001 -6.00	267.00	258.80	266.00	26,689
28 Dec 21	265.60001 +1.60	268.20	263.80	264.00	19,335
27 Dec 21	264.00000 +0.00	266.80	263.00	264.20	22,025
23 Dec 21	264.00000 +5.40	265.80	259.20	260.00	30,593
22 Dec 21	258.60001 -2.80	262.20	257.00	262.00	39,895
21 Dec 21	261.39999 +0.60	264.80	259.00	264.80	23,585
20 Dec 21	260.79999 -4.20	265.40	257.80	258.00	43,098
17 Dec 21	265.00000 -15.00	278.00	264.20	278.00	67,954
16 Dec 21	280.00000 +2.20	282.60	278.60	280.80	48,072
15 Dec 21	277.79999 +5.80	278.80	271.00	272.00	56,201
14 Dec 21	272.00000 -4.60	277.00	271.20	276.40	30,896
13 Dec 21	276.60001 +3.40	280.40	273.40	275.20	46,748
10 Dec 21	273.20001 -2.80	276.00	269.00	275.40	55,832
09 Dec 21	276.00000 -5.20	280.60	271.20	279.40	102,891
08 Dec 21	281.20001 +26.20	281.60	255.20	258.00	199,231
07 Dec 21	255.00000 +2.80	269.00	246.80	256.60	241,326
06 Dec 21	252.20000 +0.80	254.40	248.00	253.80	38,542
03 Dec 21	251.39999 -6.60	261.40	250.20	260.80	43,009
02 Dec 21	258.00000 -5.60	261.20	255.80	258.40	46,410
01 Dec 21	263.60001 +17.20	264.00	248.20	249.80	82,338
30 Nov 21	246.39999 -9.00	251.80	242.00	251.00	154,443
29 Nov 21	255.39999 -3.20	259.40	251.60	258.00	76,406
26 Nov 21	258.60001 -9.60	264.80	255.20	264.00	66,201
25 Nov 21	268.20001 -1.20	270.40	265.80	269.80	27,307
24 Nov 21	269.39999 -8.80	276.20	265.40	276.20	63,785
23 Nov 21	278.20001 +0.60	280.60	274.00	275.20	34,987
22 Nov 21	277.60001 +0.20	280.60	275.20	279.20	41,709
19 Nov 21	277.39999 -6.80	285.80	275.80	285.00	42,376
18 Nov 21	284.20001 +3.60	286.40	279.60	281.80	47,688
17 Nov 21	280.60001 -1.60	281.20	275.60	279.00	48,719
16 Nov 21	282.20001 +2.40	285.80	279.20	280.00	39,780
15 Nov 21	279.79999 -4.80	284.00	278.00	282.40	44,795
12 Nov 21	284.60001 -0.60	290.00	283.40	284.40	40,380
11 Nov 21	285.20001 +0.60	287.80	285.00	285.20	25,557
10 Nov 21	284.60001 -0.60	287.60	281.80	285.20	42,227
09 Nov 21	285.20001 +1.40	291.80	283.60	285.00	38,516
08 Nov 21	283.79999 -16.40	293.60	283.00	291.80	62,426
05 Nov 21	300.20001 +6.20	301.40	290.40	292.80	55,164
04 Nov 21	294.00000 +2.20	298.60	291.00	294.00	67,201
03 Nov 21	291.79999 +4.00	291.80	283.20	287.40	81,973
02 Nov 21	287.79999 +0.20	289.80	285.60	288.40	48,394
01 Nov 21	287.60001 +6.80	288.00	280.20	281.20	41,321
29 Oct 21	280.79999 +3.20	284.80	275.80	278.80	74,549
28 Oct 21	277.60001 -10.80	286.40	270.20	286.40	78,893
27 Oct 21	288.39999 -7.40	294.20	286.80	294.00	44,088
26 Oct 21	295.79999 +12.00	296.00	285.40	285.40	78,023
25 Oct 21	283.79999 +5.60	286.80	275.80	278.20	54,943
22 Oct 21	278.20001 +3.60	279.80	274.80	275.00	35,100
21 Oct 21	274.60001 +4.20	276.80	266.00	267.40	51,933
20 Oct 21	270.39999 +4.20	271.20	262.80	266.00	66,950
19 Oct 21	266.20001 -1.60	270.40	264.80	270.40	32,324
18 Oct 21	267.79999 -7.00	274.20	266.20	274.20	36,431
15 Oct 21	274.79999 -0.40	276.60	271.60	275.60	35,353
14 Oct 21	275.20001 +6.00	275.20	271.60	274.00	33,047
13 Oct 21	269.20001 +3.80	274.80	264.40	265.40	41,068
12 Oct 21	265.39999 -3.00	267.40	264.00	264.40	24,993
11 Oct 21	268.39999 -0.60	271.40	266.40	269.20	34,486
08 Oct 21	269.00000 -0.20	271.00	265.80	269.60	29,173
07 Oct 21	269.20001 +13.40	270.00	259.00	260.00	55,838
06 Oct 21	255.80000 -11.00	265.60	254.40	265.20	94,794
05 Oct 21	266.79999 +1.40	267.80	263.40	264.80	38,077
04 Oct 21	265.39999 -2.00	268.40	263.80	265.60	30,218
01 Oct 21	267.39999 -0.60	270.00	262.00	268.20	38,038
30 Sep 21	268.00000 -7.80	275.00	267.20	274.60	59,864
29 Sep 21	275.79999 +6.40	278.00	270.40	272.00	38,907
28 Sep 21	269.39999 -4.20	278.80	269.40	274.60	41,117
27 Sep 21	273.60001 +6.60	274.60	268.80	269.00	46,764
24 Sep 21	267.00000 -2.20	269.20	264.60	268.60	45,431
23 Sep 21	269.20001 +2.80	272.00	267.20	269.60	34,956
22 Sep 21	266.39999 +1.80	269.80	265.20	267.20	29,777
21 Sep 21	264.60001 +4.00	268.60	261.00	261.60	53,807
20 Sep 21	260.60001 -8.00	269.00	256.60	265.00	89,526
17 Sep 21	268.60001 -9.60	281.40	268.60	280.00	127,775
16 Sep 21	278.20001 -2.80	281.60	276.40	281.00	32,404
15 Sep 21	281.00000 -0.20	284.00	278.00	279.80	51,615
14 Sep 21	281.20001 -2.60	284.00	278.80	283.20	41,404
13 Sep 21	283.79999 +3.40	285.40	280.60	281.20	28,725
10 Sep 21	280.39999 +1.60	282.40	278.80	279.40	43,182
09 Sep 21	278.79999 +0.20	283.00	275.20	276.00	55,376
08 Sep 21	278.60001 -8.80	283.00	276.80	281.40	64,720
07 Sep 21	287.39999 -1.00	288.80	285.80	288.20	18,821
06 Sep 21	288.39999 -0.40	292.60	287.40	289.20	26,548
03 Sep 21	288.79999 -6.40	295.60	287.40	295.20	42,926
02 Sep 21	295.20001 +8.20	295.40	288.20	290.20	58,596
01 Sep 21	287.00000 +3.80	287.00	280.80	284.80	40,398
31 Aug 21	283.20001 -1.00	287.20	281.20	285.80	69,846
30 Aug 21	284.20001 +2.20	287.00	281.00	281.00	32,172
27 Aug 21	282.00000 -0.40	283.40	280.80	281.60	14,827
26 Aug 21	282.39999 -1.20	284.40	280.80	283.00	21,131
25 Aug 21	283.60001 +1.00	287.00	282.20	282.40	26,076
24 Aug 21	282.60001 +4.00	284.40	279.60	280.40	35,475
23 Aug 21	278.60001 -1.20	283.20	278.00	283.00	40,443
20 Aug 21	279.79999 -1.40	281.40	277.80	280.00	58,546
19 Aug 21	281.20001 -11.80	291.20	281.00	288.00	59,093
18 Aug 21	293.00000 +2.00	294.20	287.00	291.00	45,785
17 Aug 21	291.00000 -8.40	299.80	289.60	299.40	50,547
16 Aug 21	299.39999 -9.80	306.00	297.80	305.80	35,717
13 Aug 21	309.20001 -3.80	312.80	307.20	311.80	48,556
12 Aug 21	313.00000 +13.60	313.00	298.60	300.00	100,823
11 Aug 21	299.39999 +1.80	299.40	294.60	297.80	48,736
10 Aug 21	297.60001 +1.80	298.00	292.00	293.00	49,705
09 Aug 21	295.79999 -2.20	297.20	291.60	296.20	40,375
06 Aug 21	298.00000 +8.20	301.80	289.00	290.00	66,943
05 Aug 21	289.79999 -0.40	289.80	282.20	288.00	37,167
04 Aug 21	290.20001 +4.00	294.40	287.80	289.00	54,911
03 Aug 21	286.20001 +3.20	287.00	280.20	284.00	43,031
02 Aug 21	283.00000 +3.00	287.40	282.20	285.00	29,824
30 Jul 21	280.00000 -3.00	283.40	277.60	282.40	46,167
29 Jul 21	283.00000 +4.80	286.20	273.00	281.40	51,059
28 Jul 21	278.20001 -0.40	280.40	274.60	279.60	42,892
27 Jul 21	278.60001 +1.20	282.40	274.20	278.20	53,309
26 Jul 21	277.39999 -1.80	277.80	272.40	277.20	33,499
23 Jul 21	279.20001 -0.40	283.20	276.20	277.80	50,729
22 Jul 21	279.60001 -5.40	288.20	279.40	288.00	35,045
21 Jul 21	285.00000 +11.80	287.60	274.00	276.40	53,294
20 Jul 21	273.20001 +2.60	276.20	269.40	272.80	43,872
19 Jul 21	270.60001 -9.40	277.40	267.00	276.60	62,305
16 Jul 21	280.00000 -3.80	288.20	279.60	285.60	53,361
15 Jul 21	283.79999 -5.00	289.00	282.20	289.00	59,229
14 Jul 21	288.79999 +3.20	291.20	284.20	286.00	53,131
13 Jul 21	285.60001 -3.20	291.60	285.00	290.00	77,166
12 Jul 21	288.79999 +7.60	289.80	280.00	282.20	67,532
09 Jul 21	281.20001 +15.80	282.20	267.60	268.80	84,105
08 Jul 21	265.39999 -10.60	276.60	261.60	276.60	131,428
07 Jul 21	276.00000 +3.60	280.40	272.60	276.80	79,428
06 Jul 21	272.39999 -7.80	281.60	271.20	281.40	62,380
05 Jul 21	280.20001 +0.00	282.00	276.80	280.80	38,535
02 Jul 21	280.20001 +1.20	282.00	279.00	282.00	32,194
01 Jul 21	279.00000 +2.20	281.80	276.60	278.00	48,761
30 Jun 21	276.79999 -6.60	282.80	271.00	281.80	88,116
29 Jun 21	283.39999 +7.40	286.20	275.60	276.40	62,746
28 Jun 21	276.00000 -6.00	284.20	275.40	283.40	82,515
25 Jun 21	282.00000 -2.80	285.60	282.00	284.60	57,316
24 Jun 21	284.79999 +0.80	288.20	284.00	286.40	66,447
23 Jun 21	284.00000 -3.60	289.60	283.60	287.60	42,520
22 Jun 21	287.60001 -6.20	294.80	286.80	294.80	55,944
21 Jun 21	293.79999 +8.80	294.20	283.60	285.60	62,840
18 Jun 21	285.00000 -8.40	293.60	284.80	293.60	98,396
17 Jun 21	293.39999 +3.80	296.60	286.80	287.40	43,357
16 Jun 21	289.60001 -5.80	297.00	284.40	295.40	82,431
15 Jun 21	295.39999 -1.40	298.40	294.20	298.40	43,197
14 Jun 21	296.79999 -1.20	301.00	295.60	299.40	52,079
11 Jun 21	298.00000 +4.00	299.40	293.20	295.40	45,855
10 Jun 21	294.00000 -7.40	302.20	293.80	300.60	78,896
09 Jun 21	301.39999 -0.20	306.40	295.40	301.20	64,934
08 Jun 21	301.60001 -12.00	313.80	300.80	312.60	112,599
07 Jun 21	313.60001 +4.60	314.00	306.20	308.00	74,185
04 Jun 21	309.00000 -0.60	312.00	308.20	310.00	42,158
03 Jun 21	309.60001 -0.60	311.00	306.00	311.00	65,411
02 Jun 21	310.20001 +11.20	312.00	299.60	303.40	91,185
01 Jun 21	299.00000 +7.40	300.60	293.20	296.00	101,264
31 May 21	291.60001 -8.40	299.40	290.60	299.40	68,294
28 May 21	300.00000 +14.00	300.20	287.00	288.20	169,332
27 May 21	286.00000 +5.60	286.00	276.00	280.20	195,964
26 May 21	280.39999 +3.80	281.60	275.00	278.20	54,119
25 May 21	276.60001 +4.00	281.20	274.60	275.40	93,542
21 May 21	272.60001 +1.80	274.40	270.80	272.00	50,295
20 May 21	270.79999 +4.60	271.40	265.60	270.40	63,978
19 May 21	266.20001 -1.20	268.40	261.20	265.80	72,222
18 May 21	267.39999 -1.40	276.60	265.60	272.80	82,084
17 May 21	268.79999 +3.60	270.40	264.40	268.00	64,604
14 May 21	265.20001 +7.20	267.80	258.40	259.20	69,658
13 May 21	258.00000 +1.00	261.40	247.60	255.00	79,902
12 May 21	257.00000 -1.00	259.40	254.60	258.00	59,528
11 May 21	258.00000 -7.80	265.80	256.40	263.00	81,894
10 May 21	265.79999 +4.40	266.80	262.20	264.40	57,203
07 May 21	261.39999 -0.40	265.80	258.20	265.40	90,219
06 May 21	261.79999 -2.20	273.20	258.20	269.80	147,007
05 May 21	264.00000 +7.40	264.40	257.40	259.00	82,945
04 May 21	256.60001 -9.00	268.80	255.80	265.00	91,323
03 May 21	265.60001 +1.40	269.60	261.80	262.60	55,202
30 Apr 21	264.20001 -2.80	268.20	259.80	265.00	95,158
29 Apr 21	267.00000 -7.60	276.20	264.00	275.00	127,397
28 Apr 21	274.60001 -3.60	279.80	273.60	279.00	42,518
27 Apr 21	278.20001 +0.40	279.40	270.40	277.80	86,480
26 Apr 21	277.79999 -5.80	283.60	274.00	283.00	65,777
23 Apr 21	283.60001 +1.40	285.40	277.40	280.00	79,265
22 Apr 21	282.20001 -1.80	286.80	279.20	285.00	71,687
21 Apr 21	284.00000 -1.60	288.60	274.00	286.00	95,536
20 Apr 21	285.60001 -5.20	295.60	283.20	291.00	60,953
19 Apr 21	290.79999 -4.80	299.60	289.20	299.60	96,968
16 Apr 21	295.60001 +10.00	297.40	285.80	287.80	91,803
15 Apr 21	285.60001 +4.60	289.40	281.40	282.00	74,209
14 Apr 21	281.00000 -7.00	289.80	277.60	287.00	125,991
13 Apr 21	288.00000 -8.40	296.60	285.60	293.80	130,256
12 Apr 21	296.39999 -1.60	300.80	293.80	298.00	71,356
09 Apr 21	298.00000 -3.20	301.40	295.20	301.40	87,704
08 Apr 21	301.20001 -4.40	311.40	297.20	309.00	97,333
07 Apr 21	305.60001 -8.00	318.00	305.20	314.00	89,871
06 Apr 21	313.60001 +7.00	316.40	308.20	310.00	144,245
01 Apr 21	306.60001 -2.60	313.20	299.40	310.40	155,852
31 Mar 21	309.20001 -6.20	314.80	301.80	312.00	239,342
30 Mar 21	315.39999 +29.40	315.80	288.80	290.60	239,583
29 Mar 21	286.00000 +4.40	287.40	278.00	283.80	103,381
26 Mar 21	281.60001 +1.20	289.40	277.00	284.80	162,940
25 Mar 21	280.39999 -4.80	284.60	272.60	282.80	296,326
24 Mar 21	285.20001 -24.20	306.60	283.80	305.20	296,502
23 Mar 21	309.39999 -12.40	323.00	298.20	322.00	374,808
22 Mar 21	321.79999 +41.20	325.80	286.20	287.00	510,448
19 Mar 21	280.60001 -46.60	307.20	272.20	303.80	749,338
18 Mar 21	327.20001 +18.40	357.40	317.20	344.60	1,020,811
17 Mar 21	308.79999 +42.20	310.00	270.20	270.20	675,293
16 Mar 21	266.60001 +27.60	309.40	244.00	246.60	957,582
15 Mar 21	239.00000 +8.20	243.00	231.20	231.40	176,296
12 Mar 21	230.80000 +0.00	231.40	227.60	230.80	102,521
11 Mar 21	230.80000 -13.40	247.20	226.80	241.40	393,900
10 Mar 21	244.20000 +24.00	246.40	219.00	220.60	285,243
09 Mar 21	220.20000 -2.00	223.40	217.20	223.20	155,609
08 Mar 21	222.20000 +8.00	222.60	215.60	219.00	149,995
05 Mar 21	214.20000 -0.60	218.20	211.80	216.20	174,689
04 Mar 21	214.80000 +6.40	216.20	207.20	209.00	208,648
03 Mar 21	208.39999 +10.50	209.00	201.40	202.60	178,554
02 Mar 21	197.89999 +2.90	198.60	195.00	195.30	96,913
01 Mar 21	195.00000 +1.30	197.50	193.40	195.80	72,284
26 Feb 21	193.70000 +1.80	195.00	188.10	189.80	134,240
25 Feb 21	191.89999 -3.20	196.90	191.90	196.80	123,233
24 Feb 21	195.10001 +3.00	195.70	192.00	192.50	101,610
23 Feb 21	192.10001 +0.40	193.60	189.90	192.70	119,067
22 Feb 21	191.70000 +2.60	192.00	187.90	188.70	86,829
19 Feb 21	189.10001 +1.50	191.70	188.30	189.00	154,439
18 Feb 21	187.60001 +5.50	188.40	180.40	182.40	172,461
17 Feb 21	182.10001 -0.20	183.10	180.90	182.00	75,978
16 Feb 21	182.30000 +0.70	183.00	181.30	182.50	55,007
15 Feb 21	181.60001 +0.60	183.60	180.70	183.00	44,888
12 Feb 21	181.00000 -1.30	182.20	179.70	181.50	59,073
11 Feb 21	182.30000 +1.20	183.30	181.00	182.90	51,344
10 Feb 21	181.10001 -0.90	183.60	179.60	183.50	66,150
09 Feb 21	182.00000 -1.90	183.90	180.60	183.60	46,943
08 Feb 21	183.89999 +2.40	184.20	180.40	182.50	65,202
05 Feb 21	181.50000 +1.00	182.20	179.50	181.80	70,655
04 Feb 21	180.50000 -1.20	183.60	179.80	182.40	68,919
03 Feb 21	181.70000 +3.90	182.60	179.00	180.00	92,532
02 Feb 21	177.80000 +4.00	178.90	175.60	176.40	86,151
01 Feb 21	173.80000 -0.70	176.10	173.40	175.80	44,202
29 Jan 21	174.50000 -1.70	176.20	171.50	173.90	94,727
28 Jan 21	176.20000 -1.50	178.10	172.80	175.90	110,584
27 Jan 21	177.70000 +1.10	178.20	174.20	177.30	126,538
26 Jan 21	176.60001 +3.20	178.20	171.60	174.50	73,997
25 Jan 21	173.39999 -6.10	182.50	172.50	181.40	130,701
22 Jan 21	179.50000 +4.70	182.70	171.10	175.40	204,126
21 Jan 21	174.80000 +2.60	175.40	170.90	173.60	96,149
20 Jan 21	172.20000 +6.20	172.20	167.50	168.00	83,929
19 Jan 21	166.00000 -1.30	168.80	165.10	168.80	112,363
18 Jan 21	167.30000 -0.60	168.90	165.60	165.90	53,557
15 Jan 21	167.89999 -1.20	170.80	166.30	167.90	75,623
14 Jan 21	169.10001 +3.30	170.80	165.80	166.10	96,631
13 Jan 21	165.80000 +0.10	168.20	164.50	165.70	86,493
12 Jan 21	165.70000 -0.90	168.60	163.60	167.30	107,124
11 Jan 21	166.60001 -2.10	168.60	165.10	168.20	96,677
08 Jan 21	168.70000 -2.30	172.70	167.10	172.20	90,183
07 Jan 21	171.00000 +2.60	172.10	168.70	170.20	119,196
06 Jan 21	168.39999 +1.60	170.90	165.60	170.40	122,952
05 Jan 21	166.80000 +0.30	168.20	164.30	165.80	61,144
04 Jan 21	166.50000 -3.60	172.40	164.50	172.20	97,990
30 Dec 20	170.10001 -0.60	171.80	169.10	170.20	51,274
29 Dec 20	170.70000 +0.10	172.10	169.50	172.00	57,411
28 Dec 20	170.60001 +0.90	173.50	170.10	172.40	54,398
23 Dec 20	169.70000 +5.70	169.90	165.60	165.60	99,772
22 Dec 20	164.00000 +2.50	164.60	162.20	162.20	77,243
21 Dec 20	161.50000 -2.50	162.20	157.20	160.60	76,794
18 Dec 20	164.00000 -2.90	168.20	164.00	166.50	116,935
17 Dec 20	166.89999 -1.90	171.20	166.80	170.70	109,853
16 Dec 20	168.80000 +5.40	173.60	164.90	166.00	172,613
15 Dec 20	163.39999 +8.90	164.10	156.40	156.50	92,807
14 Dec 20	154.50000 +0.50	157.60	154.40	154.60	72,557
11 Dec 20	154.00000 -3.80	158.30	152.60	158.20	77,474
10 Dec 20	157.80000 -2.80	161.30	156.00	160.40	88,064
09 Dec 20	160.60001 +1.70	162.60	159.10	159.40	72,725
08 Dec 20	158.89999 -0.30	159.70	157.40	158.60	58,928
07 Dec 20	159.20000 -1.20	160.20	156.70	160.00	65,739
04 Dec 20	160.39999 -0.20	162.10	158.90	160.30	59,357
03 Dec 20	160.60001 -0.40	162.90	159.40	161.40	90,042
02 Dec 20	161.00000 -0.30	161.30	158.00	161.10	63,691
01 Dec 20	161.30000 +5.80	162.20	157.40	158.00	98,368
30 Nov 20	155.50000 -5.40	160.00	155.50	160.00	140,795
27 Nov 20	160.89999 -1.40	161.70	158.00	160.20	89,897
26 Nov 20	162.30000 -2.40	165.50	162.10	165.30	40,207
25 Nov 20	164.70000 -2.90	168.80	163.80	168.70	87,054
24 Nov 20	167.60001 +6.60	167.80	161.30	162.60	102,091
23 Nov 20	161.00000 -1.40	164.10	160.40	163.00	62,009
20 Nov 20	162.39999 +0.70	162.80	160.70	161.50	53,384
19 Nov 20	161.70000 +0.00	162.90	160.00	160.60	75,129
18 Nov 20	161.70000 +0.80	162.90	159.80	162.20	48,632
17 Nov 20	160.89999 -1.10	163.70	160.40	162.50	82,940
16 Nov 20	162.00000 +4.10	164.50	159.50	159.80	95,580
13 Nov 20	157.89999 +0.50	159.20	156.00	156.30	72,930
12 Nov 20	157.39999 -0.20	157.80	154.60	156.10	76,458
11 Nov 20	157.60001 -0.40	160.10	156.70	157.90	90,606
10 Nov 20	158.00000 +7.10	158.00	150.90	151.70	132,071
09 Nov 20	150.89999 +7.10	153.10	145.70	147.00	188,017
06 Nov 20	143.80000 -1.80	146.30	143.00	144.70	65,988
05 Nov 20	145.60001 +4.60	145.70	142.10	142.90	54,040
04 Nov 20	141.00000 -2.00	143.20	138.00	139.90	73,921
03 Nov 20	143.00000 +4.70	143.10	140.10	140.10	64,519
02 Nov 20	138.30000 +4.70	139.00	132.70	134.40	62,719
30 Oct 20	133.60001 -1.40	134.30	132.10	133.50	83,217
29 Oct 20	135.00000 +1.50	137.90	133.60	135.30	89,878
28 Oct 20	133.50000 -5.60	136.80	131.80	136.30	142,287
27 Oct 20	139.10001 -4.20	143.70	139.10	143.70	105,051
26 Oct 20	143.30000 -3.80	146.30	143.20	144.30	59,287
23 Oct 20	147.10001 +0.70	148.80	146.50	146.60	45,451
22 Oct 20	146.39999 +0.70	147.10	142.90	145.00	35,487
21 Oct 20	145.70000 -2.40	149.00	145.60	149.00	66,360
20 Oct 20	148.10001 +0.70	148.90	147.10	147.40	42,857
19 Oct 20	147.39999 +0.30	148.50	146.60	146.90	46,121
16 Oct 20	147.10001 +3.10	147.90	144.50	146.40	50,582
15 Oct 20	144.00000 -3.80	146.70	140.40	146.70	79,752
14 Oct 20	147.80000 +0.60	149.00	146.60	147.30	50,525
13 Oct 20	147.20000 -1.90	149.40	146.90	149.30	26,974
12 Oct 20	149.10001 +2.40	150.10	146.50	147.60	61,798
09 Oct 20	146.70000 -0.30	147.90	145.90	147.30	37,784
08 Oct 20	147.00000 -1.70	150.00	146.90	149.10	35,855
07 Oct 20	148.70000 +1.40	149.00	145.60	147.60	32,937
06 Oct 20	147.30000 +0.50	149.50	146.90	147.90	44,472
05 Oct 20	146.80000 +3.30	147.20	144.70	145.00	35,847
02 Oct 20	143.50000 -0.60	144.90	140.90	143.50	80,289
01 Oct 20	144.10001 -5.10	147.10	143.70	146.50	62,188
30 Sep 20	149.20000 -1.10	151.10	148.80	150.30	57,800
29 Sep 20	150.30000 -0.20	151.10	148.50	150.60	56,067
28 Sep 20	150.50000 +6.40	150.50	146.40	147.00	55,020
25 Sep 20	144.10001 -2.70	148.00	142.80	147.50	70,233
24 Sep 20	146.80000 +2.00	148.10	143.00	143.50	75,932
23 Sep 20	144.80000 -0.20	149.00	144.80	146.30	44,720
22 Sep 20	145.00000 +1.50	146.70	143.60	145.00	50,301
21 Sep 20	143.50000 -7.50	151.50	143.50	150.80	70,778
18 Sep 20	151.00000 -5.00	156.70	151.00	156.10	110,480
17 Sep 20	156.00000 -1.40	157.10	153.20	154.20	75,525
16 Sep 20	157.39999 +0.10	158.70	155.70	157.80	33,456
15 Sep 20	157.30000 -0.50	159.90	157.10	158.40	48,405
14 Sep 20	157.80000 -1.30	161.60	157.30	161.60	31,653
11 Sep 20	159.10001 -1.70	162.40	158.80	160.80	48,245
10 Sep 20	160.80000 -1.10	163.40	160.80	161.80	46,515
09 Sep 20	161.89999 +3.50	162.50	156.60	157.60	73,409
08 Sep 20	158.39999 +1.10	159.20	156.00	158.30	49,640
07 Sep 20	157.30000 +6.10	157.90	153.00	153.30	47,772
04 Sep 20	151.20000 +1.00	154.40	149.10	149.80	53,652
03 Sep 20	150.20000 +0.80	153.80	149.80	150.50	88,818
02 Sep 20	149.39999 +0.60	150.50	148.50	149.30	43,393
01 Sep 20	148.80000 -1.40	152.80	147.10	152.10	53,442
31 Aug 20	150.20000 -2.00	154.10	150.20	152.30	49,809
28 Aug 20	152.20000 -0.60	154.60	151.50	153.40	41,609
27 Aug 20	152.80000 +0.50	155.10	151.60	152.50	66,484
26 Aug 20	152.30000 +2.40	152.30	148.10	149.70	37,416
25 Aug 20	149.89999 +0.00	152.00	149.00	150.60	44,091
24 Aug 20	149.89999 +2.50	150.20	147.00	148.00	36,876
21 Aug 20	147.39999 -1.00	150.20	145.90	149.50	27,990
20 Aug 20	148.39999 -3.10	149.60	147.60	149.60	32,005
19 Aug 20	151.50000 +1.00	151.50	149.30	150.40	28,549
18 Aug 20	150.50000 -0.60	152.30	149.40	150.00	26,417
17 Aug 20	151.10001 +0.50	152.10	150.30	150.30	16,958
14 Aug 20	150.60001 -0.10	150.80	148.50	150.00	18,991
13 Aug 20	150.70000 -2.30	153.40	150.20	152.40	33,753
12 Aug 20	153.00000 +1.90	154.20	149.40	150.90	51,358
11 Aug 20	151.10001 +6.20	151.80	146.80	147.40	75,239
10 Aug 20	144.89999 +1.10	145.80	143.20	145.20	33,932
07 Aug 20	143.80000 -1.70	145.30	142.50	145.30	55,867
06 Aug 20	145.50000 +0.40	148.80	144.50	145.60	50,133
05 Aug 20	145.10001 +0.90	146.00	144.00	144.80	46,372
04 Aug 20	144.20000 +5.40	144.70	139.80	140.40	100,898
03 Aug 20	138.80000 +6.10	140.20	134.00	134.00	66,592
31 Jul 20	132.70000 -5.70	140.20	132.70	138.00	91,147
30 Jul 20	138.39999 -6.80	145.00	135.50	145.00	102,035
29 Jul 20	145.20000 -3.80	148.50	145.00	147.90	37,411
28 Jul 20	149.00000 -0.40	150.50	147.90	149.30	30,672
27 Jul 20	149.39999 -0.60	151.30	148.90	150.60	39,842
24 Jul 20	150.00000 -1.80	151.30	148.70	151.30	40,067
23 Jul 20	151.80000 +1.70	154.50	150.30	150.30	47,610
22 Jul 20	150.10001 -0.90	151.40	148.60	151.20	28,038
21 Jul 20	151.00000 +2.40	153.70	149.80	149.90	57,673
20 Jul 20	148.60001 +0.10	149.50	145.60	148.50	43,615
17 Jul 20	148.50000 -1.50	152.50	147.60	151.80	92,581
16 Jul 20	150.00000 +1.40	150.30	147.50	147.60	29,739
15 Jul 20	148.60001 +2.70	150.90	147.50	147.90	51,220
14 Jul 20	145.89999 +0.20	146.50	143.70	144.60	49,615
13 Jul 20	145.70000 -1.60	150.50	145.20	149.00	38,362
10 Jul 20	147.30000 +3.90	147.40	142.00	142.40	52,321
09 Jul 20	143.39999 -0.60	146.00	142.70	144.50	40,813
08 Jul 20	144.00000 -0.60	145.70	143.30	144.50	41,270
07 Jul 20	144.60001 -2.40	147.20	144.60	145.90	65,397
06 Jul 20	147.00000 +1.80	150.60	145.80	148.90	30,042
03 Jul 20	145.20000 -1.20	148.30	144.40	146.70	18,565
02 Jul 20	146.39999 +3.40	148.30	144.00	144.20	42,278
01 Jul 20	143.00000 -0.30	144.90	141.00	144.10	39,103
30 Jun 20	143.30000 -0.50	146.00	141.90	145.10	78,862
29 Jun 20	143.80000 +1.50	145.10	141.10	141.40	32,016
26 Jun 20	142.30000 -1.30	145.80	142.10	145.00	37,296
25 Jun 20	143.60001 +2.70	144.50	139.20	140.40	32,948
24 Jun 20	140.89999 -4.80	148.10	140.90	145.70	50,939
23 Jun 20	145.70000 +2.90	148.40	143.40	144.20	45,811
22 Jun 20	142.80000 +0.10	144.00	140.40	141.50	36,788
19 Jun 20	142.70000 -1.20	145.50	142.60	144.60	85,808
18 Jun 20	143.89999 -3.00	147.70	142.60	145.80	55,806
17 Jun 20	146.89999 -0.60	149.10	145.10	148.00	48,993
16 Jun 20	147.50000 +1.60	152.00	145.50	151.80	62,701
15 Jun 20	145.89999 -0.50	147.40	142.00	142.90	50,358
12 Jun 20	146.39999 +2.00	149.70	142.80	144.00	71,425
11 Jun 20	144.39999 -10.90	151.20	144.40	151.20	105,042
10 Jun 20	155.30000 -1.10	158.90	153.10	157.90	77,146
09 Jun 20	156.39999 -2.80	160.50	152.30	158.70	93,787
08 Jun 20	159.20000 +2.50	163.00	155.10	155.80	93,352
05 Jun 20	156.70000 +4.50	158.10	153.70	153.70	89,695
04 Jun 20	152.20000 +0.20	153.00	147.60	149.00	86,439
03 Jun 20	152.00000 +4.50	152.20	147.70	149.00	88,098
02 Jun 20	147.50000 +5.10	149.80	146.00	146.70	110,135
29 May 20	142.39999 -6.30	146.30	141.80	146.10	119,887
28 May 20	148.70000 -3.60	154.90	146.90	154.20	77,757
27 May 20	152.30000 +7.30	154.70	145.20	145.60	135,602
26 May 20	145.00000 +4.90	146.40	140.20	140.90	74,702
25 May 20	140.10001 +0.20	142.30	138.20	141.80	34,622
22 May 20	139.89999 +0.20	142.30	135.90	136.70	48,750
21 May 20	139.70000 -1.40	141.80	138.20	140.10	27,451
20 May 20	141.10001 +2.70	141.50	135.50	137.90	68,318
19 May 20	138.39999 +0.20	140.60	135.70	139.00	92,146
18 May 20	138.20000 +7.80	139.00	133.40	133.40	75,283
15 May 20	130.39999 +2.40	132.50	128.10	129.20	61,537
14 May 20	128.00000 -2.50	130.40	123.90	128.40	87,195
13 May 20	130.50000 -7.00	135.90	130.10	135.50	89,183
12 May 20	137.50000 -0.90	138.60	136.30	137.00	51,401
11 May 20	138.39999 -0.60	140.50	136.10	140.00	53,447
08 May 20	139.00000 +3.70	139.00	134.50	136.30	63,776
07 May 20	135.30000 +0.60	137.40	133.40	135.10	81,041
06 May 20	134.70000 -0.80	136.60	133.30	136.00	80,041
05 May 20	135.50000 +7.30	135.90	130.10	130.10	64,202
04 May 20	128.20000 -8.10	134.40	128.20	133.80	131,797
30 Apr 20	136.30000 -10.00	148.90	136.10	147.30	146,079
29 Apr 20	146.30000 +9.00	147.60	137.10	137.50	106,958
28 Apr 20	137.30000 +4.40	139.00	132.40	132.80	73,248
27 Apr 20	132.89999 +4.90	133.30	130.80	132.80	52,547
24 Apr 20	128.00000 -3.30	131.00	127.20	129.00	34,516
23 Apr 20	131.30000 +2.60	132.40	128.40	129.90	43,386
22 Apr 20	128.70000 +0.30	130.20	128.10	130.00	46,835
21 Apr 20	128.39999 -9.10	134.40	128.40	134.30	90,343
20 Apr 20	137.50000 +3.00	137.80	133.80	136.00	124,269
17 Apr 20	134.50000 +2.90	136.30	132.50	135.00	111,764
16 Apr 20	131.60001 +2.60	134.40	129.50	131.50	108,644
15 Apr 20	129.00000 -5.20	136.20	129.00	134.60	110,186
14 Apr 20	134.20000 +1.20	140.10	133.70	138.40	105,673
09 Apr 20	133.00000 +4.70	135.40	129.80	130.00	108,874
08 Apr 20	128.30000 -0.10	129.50	124.60	127.60	113,140
07 Apr 20	128.39999 +4.20	131.50	125.20	130.40	195,581
06 Apr 20	124.20000 +8.50	124.70	117.50	120.40	162,794
03 Apr 20	115.70000 -0.50	117.60	113.40	115.60	75,902
02 Apr 20	116.20000 +1.80	118.60	113.20	116.70	81,356
01 Apr 20	114.40000 -7.00	119.60	114.40	117.00	142,211
31 Mar 20	121.40000 +2.70	122.65	117.40	120.65	136,722
30 Mar 20	118.70000 -0.90	119.95	114.00	119.50	112,872
27 Mar 20	119.60000 -7.40	125.00	116.25	125.00	113,475
26 Mar 20	127.00000 +3.60	127.00	118.55	121.20	103,458
25 Mar 20	123.40000 +6.75	128.95	115.55	122.85	217,731
24 Mar 20	116.65000 +12.95	116.65	105.45	109.45	216,641
23 Mar 20	103.70000 -0.25	109.00	99.16	101.05	200,226
20 Mar 20	103.95000 -1.85	114.00	102.70	113.40	324,091
19 Mar 20	105.80000 +4.30	138.95	101.05	101.10	419,225
18 Mar 20	101.50000 -9.40	108.00	100.60	107.50	328,231
17 Mar 20	110.90000 +2.70	113.55	102.10	112.65	236,955
16 Mar 20	108.20000 -7.90	109.60	102.50	109.45	340,978
13 Mar 20	116.10000 +1.35	127.40	115.05	120.50	274,644
12 Mar 20	114.75000 -21.35	129.65	114.30	128.60	278,378
11 Mar 20	136.10001 +0.00	141.10	135.10	137.10	146,294
10 Mar 20	136.10001 +1.50	144.20	135.20	137.00	273,207
09 Mar 20	134.60001 -14.55	141.40	134.60	140.05	281,584
06 Mar 20	149.14999 -3.35	150.35	146.20	147.80	92,239
05 Mar 20	152.50000 -4.10	157.55	151.30	157.55	74,109
04 Mar 20	156.60001 +2.05	157.80	154.35	155.15	120,260
03 Mar 20	154.55000 +1.85	158.35	153.80	155.75	140,443
02 Mar 20	152.70000 +0.40	157.80	151.20	157.50	201,922
28 Feb 20	152.30000 +1.25	154.05	143.60	148.00	354,999
27 Feb 20	151.05000 -6.30	155.00	149.30	153.95	195,424
26 Feb 20	157.35001 +0.85	158.45	152.75	154.95	164,873
25 Feb 20	156.50000 -1.80	160.85	156.05	160.50	113,314
24 Feb 20	158.30000 -9.85	163.15	157.95	163.00	141,027
21 Feb 20	168.14999 -2.30	171.25	167.10	170.00	61,664
20 Feb 20	170.45000 -1.30	173.85	170.30	171.70	79,514
19 Feb 20	171.75000 +1.10	172.75	170.20	171.70	57,174
18 Feb 20	170.64999 -3.30	173.55	169.90	172.00	60,774
17 Feb 20	173.95000 +2.65	175.50	173.60	173.75	81,334
14 Feb 20	171.30000 -2.40	175.20	171.30	173.80	56,585
13 Feb 20	173.70000 -1.30	174.15	171.95	173.90	51,958
12 Feb 20	175.00000 +5.80	175.10	169.80	169.80	91,134
11 Feb 20	169.20000 +2.40	170.55	167.60	168.05	62,474
10 Feb 20	166.80000 -2.85	170.30	165.80	169.65	108,208
07 Feb 20	169.64999 -2.85	171.85	168.05	171.85	75,304
06 Feb 20	172.50000 +0.30	175.00	172.15	173.60	71,766
05 Feb 20	172.20000 +2.80	173.60	168.10	169.45	92,009
04 Feb 20	169.39999 +4.75	169.40	164.80	165.80	86,080
03 Feb 20	164.64999 -0.95	166.00	163.80	165.50	79,383
31 Jan 20	165.60001 -0.95	167.20	164.60	166.70	101,240
30 Jan 20	166.55000 -4.30	170.70	166.05	170.00	129,653
29 Jan 20	170.85001 -0.55	173.15	170.35	171.75	78,846
28 Jan 20	171.39999 +0.50	172.10	170.05	171.95	65,150
27 Jan 20	170.89999 -4.55	173.90	170.00	173.90	108,768
24 Jan 20	175.45000 -1.05	179.15	175.45	178.00	71,820
23 Jan 20	176.50000 -2.50	179.40	176.50	178.30	63,033
22 Jan 20	179.00000 -2.25	183.80	178.75	182.10	98,512
21 Jan 20	181.25000 -0.45	183.30	179.25	180.00	78,622
20 Jan 20	181.70000 +2.00	182.35	178.55	179.90	72,445
17 Jan 20	179.70000 +1.20	181.75	179.30	179.90	87,424
16 Jan 20	178.50000 -2.20	181.40	177.45	180.55	96,208
15 Jan 20	180.70000 -1.50	182.55	179.00	182.30	127,990
14 Jan 20	182.20000 +0.40	182.90	180.40	181.95	79,706
13 Jan 20	181.80000 -1.30	183.65	181.65	183.45	64,304
10 Jan 20	183.10001 +4.00	183.70	178.85	179.10	90,645
09 Jan 20	179.10001 +3.55	180.40	176.50	177.65	103,849
08 Jan 20	175.55000 +0.35	175.75	173.50	174.60	82,479
07 Jan 20	175.20000 -0.15	177.20	175.20	175.55	66,768
06 Jan 20	175.35001 +0.65	175.35	171.80	173.55	57,829
03 Jan 20	174.70000 -2.85	176.40	173.10	176.00	78,171
02 Jan 20	177.55000 +4.30	178.05	173.00	173.25	55,350
30 Dec 19	173.25000 -1.40	174.60	173.25	174.55	28,273
27 Dec 19	174.64999 +0.60	174.90	172.90	174.00	44,526
23 Dec 19	174.05000 -1.05	174.95	173.15	174.45	37,407
20 Dec 19	175.10001 +0.00	176.50	174.35	174.50	82,757
19 Dec 19	175.10001 -2.30	177.60	174.15	176.70	81,497
18 Dec 19	177.39999 -0.40	177.90	176.70	177.10	62,845
17 Dec 19	177.80000 -1.60	179.70	177.30	179.70	62,682
16 Dec 19	179.39999 -1.30	181.00	177.80	181.00	55,776
13 Dec 19	180.70000 +2.90	185.00	180.10	181.00	156,933
12 Dec 19	177.80000 +0.45	178.65	175.55	177.40	77,966
11 Dec 19	177.35001 +2.35	177.45	174.10	174.70	86,142
10 Dec 19	175.00000 +0.10	175.40	171.95	174.50	74,403
09 Dec 19	174.89999 -1.30	177.55	174.70	176.25	61,563
06 Dec 19	176.20000 +1.75	176.20	173.85	175.00	59,281
05 Dec 19	174.45000 +1.25	175.45	172.85	173.75	92,519
04 Dec 19	173.20000 +0.20	175.30	172.85	173.55	59,836
03 Dec 19	173.00000 +0.50	175.10	170.60	173.05	102,680
02 Dec 19	172.50000 -0.65	176.15	172.50	174.00	71,675
29 Nov 19	173.14999 -1.35	174.90	173.15	173.90	47,586
28 Nov 19	174.50000 -1.65	176.20	174.30	175.70	32,655
27 Nov 19	176.14999 +0.90	177.50	174.95	176.00	62,997
26 Nov 19	175.25000 -1.20	177.20	175.15	176.85	62,842
25 Nov 19	176.45000 -0.15	178.95	176.40	177.90	40,201
22 Nov 19	176.60001 -0.50	178.35	176.00	176.80	59,837
21 Nov 19	177.10001 +1.35	177.20	174.00	174.85	93,229
20 Nov 19	175.75000 -1.70	177.25	175.20	177.25	99,140
19 Nov 19	177.45000 +1.70	179.25	175.15	175.60	86,272
18 Nov 19	175.75000 -6.00	181.85	173.95	181.60	132,881
15 Nov 19	181.75000 +2.40	181.75	179.75	180.00	56,606
14 Nov 19	179.35001 -0.45	179.95	178.05	179.40	54,554
13 Nov 19	179.80000 -2.05	180.55	177.80	180.10	50,570
12 Nov 19	181.85001 +0.85	182.25	180.15	181.45	57,737
11 Nov 19	181.00000 +0.15	181.15	177.25	180.00	64,021
08 Nov 19	180.85001 -1.65	182.05	179.65	182.00	73,240
07 Nov 19	182.50000 +4.45	182.50	178.65	178.65	105,362
06 Nov 19	178.05000 -0.40	179.15	177.15	178.00	65,188
05 Nov 19	178.45000 +1.10	178.55	176.05	177.35	82,197
04 Nov 19	177.35001 +4.80	177.55	174.00	174.50	122,393
01 Nov 19	172.55000 +2.65	172.80	170.65	170.90	65,009
31 Oct 19	169.89999 -3.30	172.70	168.70	172.55	98,973
30 Oct 19	173.20000 +1.00	176.35	171.65	175.50	102,397
29 Oct 19	172.20000 -1.30	173.75	171.80	173.10	69,295
28 Oct 19	173.50000 +2.70	174.15	170.95	171.10	62,918
25 Oct 19	170.80000 -1.20	172.80	170.15	171.80	67,226
24 Oct 19	172.00000 +1.95	172.45	169.90	169.95	73,583
23 Oct 19	170.05000 +0.25	170.25	167.35	168.35	40,309
22 Oct 19	169.80000 +0.55	170.40	168.90	169.65	45,974
21 Oct 19	169.25000 +1.40	170.10	167.50	167.90	54,460
18 Oct 19	167.85001 -1.65	169.05	163.15	165.10	99,680
17 Oct 19	169.50000 +1.75	170.75	166.90	167.20	129,748
16 Oct 19	167.75000 +3.65	168.35	163.40	163.65	170,361
15 Oct 19	164.10001 +1.75	165.00	162.35	163.50	100,322
14 Oct 19	162.35001 +1.35	162.55	158.95	160.20	95,904
11 Oct 19	161.00000 +7.20	161.00	152.90	154.80	113,729
10 Oct 19	153.80000 +3.70	154.55	151.15	151.60	65,174
09 Oct 19	150.10001 +0.60	151.50	148.55	149.20	64,533
08 Oct 19	149.50000 +0.45	150.55	147.80	149.65	71,203
07 Oct 19	149.05000 +0.60	149.35	147.00	148.10	42,609
04 Oct 19	148.45000 -2.10	150.50	147.50	150.25	107,998
02 Oct 19	150.55000 -4.60	154.85	150.55	154.15	76,529
01 Oct 19	155.14999 -2.55	159.30	154.55	157.75	73,168
30 Sep 19	157.70000 +0.85	157.80	155.20	156.00	57,990
27 Sep 19	156.85001 +1.25	157.25	155.85	155.85	35,121
26 Sep 19	155.60001 +0.60	157.10	154.90	155.05	53,277
25 Sep 19	155.00000 -0.50	155.65	153.25	154.50	57,554
24 Sep 19	155.50000 -3.70	159.90	154.40	158.85	110,645
23 Sep 19	159.20000 -2.60	161.30	157.95	160.80	47,596
20 Sep 19	161.80000 +0.35	162.50	161.00	161.00	170,084
19 Sep 19	161.45000 +1.55	161.70	159.35	159.90	57,310
18 Sep 19	159.89999 +0.20	160.50	158.65	159.55	32,310
17 Sep 19	159.70000 -1.35	160.60	158.05	160.45	55,459
16 Sep 19	161.05000 -0.30	161.75	159.75	160.00	41,421
13 Sep 19	161.35001 +1.20	162.45	159.80	159.90	65,197
12 Sep 19	160.14999 +1.40	161.10	157.70	158.50	81,655
11 Sep 19	158.75000 +0.45	161.00	157.60	159.30	60,056
10 Sep 19	158.30000 +1.80	158.95	155.45	155.45	112,024
09 Sep 19	156.50000 +3.25	156.60	153.00	153.20	52,520
06 Sep 19	153.25000 -0.50	155.05	151.65	153.30	45,813
05 Sep 19	153.75000 +2.85	154.80	151.50	152.00	58,386
04 Sep 19	150.89999 +2.10	151.95	150.05	150.10	48,406
03 Sep 19	148.80000 -0.15	149.45	147.90	148.50	46,640
02 Sep 19	148.95000 +0.50	149.30	147.70	148.55	30,375
30 Aug 19	148.45000 +1.35	150.15	147.10	147.10	64,469
29 Aug 19	147.10001 +1.65	148.05	144.65	145.45	64,701
28 Aug 19	145.45000 -0.70	146.20	144.15	145.80	55,208
27 Aug 19	146.14999 +2.15	147.10	143.65	144.50	54,641
26 Aug 19	144.00000 -0.10	145.00	142.40	143.80	60,718
23 Aug 19	144.10001 -1.35	147.00	143.75	145.70	46,354
22 Aug 19	145.45000 -0.75	147.55	145.10	145.70	74,927
21 Aug 19	146.20000 +1.75	147.40	144.30	144.60	39,922
20 Aug 19	144.45000 -1.85	146.65	144.30	146.30	38,899
19 Aug 19	146.30000 +2.80	146.80	144.65	144.90	44,561
16 Aug 19	143.50000 +0.75	143.90	142.50	142.50	42,741
15 Aug 19	142.75000 -1.10	144.75	140.75	144.55	89,348
14 Aug 19	143.85001 -3.05	147.00	142.75	147.00	48,169
13 Aug 19	146.89999 +1.40	149.25	143.65	145.00	64,118
12 Aug 19	145.50000 -0.15	146.95	144.90	146.60	52,883
09 Aug 19	145.64999 -3.00	148.50	145.20	147.95	56,063
08 Aug 19	148.64999 +1.35	149.80	147.55	149.80	46,534
07 Aug 19	147.30000 +0.35	149.70	146.05	147.55	78,303
06 Aug 19	146.95000 -0.40	149.30	146.70	148.10	67,840
05 Aug 19	147.35001 -3.55	149.50	145.70	149.00	55,466
02 Aug 19	150.89999 -3.85	152.00	148.20	151.45	89,401
01 Aug 19	154.75000 +0.05	155.60	153.55	154.50	41,666
31 Jul 19	154.70000 -1.20	157.25	154.70	155.10	48,893
30 Jul 19	155.89999 -1.80	157.90	154.25	157.90	57,834
29 Jul 19	157.70000 -1.00	158.45	155.95	158.45	50,895
26 Jul 19	158.70000 +0.50	159.85	157.35	158.50	58,184
25 Jul 19	158.20000 -3.15	164.30	156.70	162.10	116,456
24 Jul 19	161.35001 +1.40	162.50	159.10	159.70	61,897
23 Jul 19	159.95000 +5.50	160.75	154.60	154.60	136,792
22 Jul 19	154.45000 +1.00	155.05	152.50	153.00	55,296
19 Jul 19	153.45000 +0.55	154.75	152.70	153.10	84,680
18 Jul 19	152.89999 -2.25	155.15	152.90	154.10	78,899
17 Jul 19	155.14999 -2.35	157.70	154.90	156.80	36,341
16 Jul 19	157.50000 +0.55	157.55	155.75	156.85	52,826
15 Jul 19	156.95000 +1.65	157.50	155.40	155.40	56,888
12 Jul 19	155.30000 +0.95	157.05	151.70	152.05	97,488
11 Jul 19	154.35001 -0.05	155.85	153.10	154.30	96,586
10 Jul 19	154.39999 -1.60	157.45	154.10	155.20	74,994
09 Jul 19	156.00000 -1.05	156.40	154.25	156.20	72,717
08 Jul 19	157.05000 +0.15	158.85	156.00	156.00	46,305
05 Jul 19	156.89999 -0.85	158.05	156.45	157.60	55,833
04 Jul 19	157.75000 +1.55	158.30	155.85	156.05	65,562
03 Jul 19	156.20000 +3.00	156.50	152.15	153.00	80,082
02 Jul 19	153.20000 +0.85	153.60	151.45	152.10	50,264
01 Jul 19	152.35001 +1.20	154.50	151.30	152.90	58,307
28 Jun 19	151.14999 +1.05	151.20	149.25	150.00	79,868
27 Jun 19	150.10001 +0.35	152.30	149.65	150.10	76,532
26 Jun 19	149.75000 +1.90	150.15	146.50	146.75	64,002
25 Jun 19	147.85001 -1.90	150.00	147.85	148.00	72,751
24 Jun 19	149.75000 -0.75	150.15	148.50	149.35	39,702
21 Jun 19	150.50000 -0.40	152.15	150.10	150.45	66,350
20 Jun 19	150.89999 +1.15	152.75	149.75	149.75	55,761
19 Jun 19	149.75000 +2.10	149.80	147.05	147.65	66,435
18 Jun 19	147.64999 +2.65	148.75	143.45	144.90	64,854
17 Jun 19	145.00000 +0.90	145.75	144.00	144.35	61,346
14 Jun 19	144.10001 -1.80	145.55	143.45	145.00	50,439
13 Jun 19	145.89999 +0.10	146.90	143.90	145.35	54,046
12 Jun 19	145.80000 -1.25	146.75	144.75	146.75	50,828
11 Jun 19	147.05000 +1.95	148.40	146.90	147.00	71,044
07 Jun 19	145.10001 +0.05	146.00	144.45	145.05	42,212
06 Jun 19	145.05000 -0.40	147.50	143.80	144.65	47,730
05 Jun 19	145.45000 -2.15	148.20	144.85	148.15	52,306
04 Jun 19	147.60001 +5.15	147.85	141.75	142.00	87,635
03 Jun 19	142.45000 +0.35	142.75	140.75	141.15	64,560
31 May 19	142.10001 -2.55	142.50	139.90	142.00	126,953
30 May 19	144.64999 -0.80	146.55	144.30	145.25	28,019
29 May 19	145.45000 -1.65	146.00	144.55	145.65	55,744
28 May 19	147.10001 +1.70	148.55	145.30	145.65	100,208
27 May 19	145.39999 +1.05	147.90	144.55	147.65	42,773
24 May 19	144.35001 +1.75	147.15	144.15	145.00	109,123
23 May 19	142.60001 -3.55	145.00	142.10	145.00	109,012
22 May 19	146.14999 -0.80	147.20	144.75	146.55	64,338
21 May 19	146.95000 +0.20	148.65	145.55	147.85	76,177
20 May 19	146.75000 -3.05	149.15	145.40	148.90	66,029
17 May 19	149.80000 +0.50	150.50	147.70	149.25	103,191
16 May 19	149.30000 -1.90	151.65	148.85	151.30	115,776
15 May 19	151.20000 +0.60	153.85	145.00	148.00	138,232
14 May 19	150.60001 +1.25	152.95	149.60	152.85	109,237
13 May 19	149.35001 -1.90	151.85	147.60	151.85	148,908
10 May 19	151.25000 -3.80	157.20	151.25	156.50	166,957
09 May 19	155.05000 -1.90	156.50	153.15	156.50	103,135
08 May 19	156.95000 +0.45	157.80	154.95	156.05	78,289
07 May 19	156.50000 -3.90	161.90	155.35	160.90	86,733
06 May 19	160.39999 -3.10	160.50	156.10	158.50	84,648
03 May 19	163.50000 -0.80	165.75	163.20	165.00	50,023
02 May 19	164.30000 +4.90	166.70	162.45	162.50	139,557
30 Apr 19	159.39999 -1.40	160.45	158.45	159.85	55,486
29 Apr 19	160.80000 +0.85	161.95	159.65	160.50	43,815
26 Apr 19	159.95000 +0.35	160.70	159.10	160.10	44,867
25 Apr 19	159.60001 -2.75	162.50	159.15	162.50	61,362
24 Apr 19	162.35001 -2.05	163.80	160.50	163.15	93,073
23 Apr 19	164.39999 -2.20	167.40	163.60	165.40	81,175
18 Apr 19	166.60001 +1.45	166.85	162.70	164.00	118,976
17 Apr 19	165.14999 +5.00	165.60	160.85	160.95	137,579
16 Apr 19	160.14999 +1.65	160.60	157.55	158.00	74,886
15 Apr 19	158.50000 +2.00	158.50	156.10	156.60	74,187
12 Apr 19	156.50000 +1.90	157.95	153.05	154.05	93,306
11 Apr 19	154.60001 +2.50	154.95	151.45	152.45	67,271
10 Apr 19	152.10001 -0.15	152.70	151.10	152.00	37,810
09 Apr 19	152.25000 -2.10	155.65	151.30	154.15	76,803
08 Apr 19	154.35001 +1.30	154.35	151.50	151.50	55,935
05 Apr 19	153.05000 -1.50	155.20	153.00	154.75	73,977
04 Apr 19	154.55000 +2.05	155.30	151.55	152.00	88,017
03 Apr 19	152.50000 +2.05	154.30	151.00	151.30	85,627
02 Apr 19	150.45000 +2.00	150.65	147.55	148.00	75,605
01 Apr 19	148.45000 +3.35	149.30	146.45	146.55	98,244
29 Mar 19	145.10001 +1.60	145.50	143.80	144.10	74,352
28 Mar 19	143.50000 +0.50	144.10	142.80	143.30	75,650
27 Mar 19	143.00000 +0.00	144.80	142.40	143.80	54,491
26 Mar 19	143.00000 -1.10	144.40	142.20	144.20	91,550
25 Mar 19	144.10001 +0.10	144.90	142.50	143.10	48,782
22 Mar 19	144.00000 -3.60	148.50	143.80	147.90	81,565
21 Mar 19	147.60001 -1.70	150.30	147.20	149.00	74,897
20 Mar 19	149.30000 -3.90	152.80	148.50	152.80	109,662
19 Mar 19	153.20000 +4.50	153.70	147.80	149.70	120,027
18 Mar 19	148.70000 +0.70	149.20	147.50	147.60	113,986
15 Mar 19	148.00000 -0.30	150.10	147.00	148.20	202,120
14 Mar 19	148.30000 -1.70	150.50	147.90	150.00	98,925
13 Mar 19	150.00000 +1.20	150.60	148.80	149.00	169,525
12 Mar 19	148.80000 -1.60	151.20	148.10	150.50	164,302
11 Mar 19	150.39999 -0.80	151.70	150.20	151.40	78,620
08 Mar 19	151.20000 -2.40	151.80	149.40	151.50	115,159
07 Mar 19	153.60001 -1.20	154.30	151.90	154.00	151,403
06 Mar 19	154.80000 -2.20	156.20	154.10	156.00	130,528
05 Mar 19	157.00000 -0.60	158.20	156.70	157.00	244,199
04 Mar 19	157.60001 +0.20	158.40	157.50	157.70	126,633
01 Mar 19	157.39999 +2.00	158.50	155.90	156.50	369,280
28 Feb 19	155.39999 -0.20	155.60	154.20	155.40	95,028
27 Feb 19	155.60001 +0.10	156.30	154.20	154.50	52,679
26 Feb 19	155.50000 -0.50	156.10	152.70	155.30	83,414
25 Feb 19	156.00000 +4.00	156.30	152.30	152.80	146,130
22 Feb 19	152.00000 +0.80	152.70	149.50	150.30	115,961
21 Feb 19	151.20000 +0.20	151.80	149.50	151.40	110,467
20 Feb 19	151.00000 +4.20	152.00	146.00	146.00	161,211
19 Feb 19	146.80000 +0.20	147.10	144.90	146.10	89,655
18 Feb 19	146.60001 -0.90	147.90	145.70	146.80	55,416
15 Feb 19	147.50000 +1.50	148.40	143.40	145.80	97,505
14 Feb 19	146.00000 -0.60	148.00	145.70	147.80	105,040
13 Feb 19	146.60001 -0.10	148.80	146.60	147.40	99,837
12 Feb 19	146.70000 +2.60	147.80	145.70	145.90	114,972
11 Feb 19	144.10001 +0.20	145.40	143.30	144.80	94,011
08 Feb 19	143.89999 -2.90	146.80	142.90	146.20	163,794
07 Feb 19	146.80000 -4.80	151.20	146.70	151.10	168,651
06 Feb 19	151.60001 -0.50	152.40	150.80	151.50	121,999
05 Feb 19	152.10001 +1.60	152.10	149.70	150.50	76,302
04 Feb 19	150.50000 -2.40	152.90	149.70	152.70	72,046
01 Feb 19	152.89999 +0.90	153.70	151.00	151.80	87,501
31 Jan 19	152.00000 +0.90	153.40	149.30	152.00	88,225
30 Jan 19	151.10001 +0.40	151.60	149.30	151.40	76,270
29 Jan 19	150.70000 -1.80	152.70	148.90	151.70	95,524
28 Jan 19	152.50000 -1.70	153.70	151.90	153.20	103,140
25 Jan 19	154.20000 +5.80	154.40	148.80	148.80	161,553
24 Jan 19	148.39999 +3.60	148.40	143.60	143.60	151,097
23 Jan 19	144.80000 -1.10	145.20	143.30	144.90	92,429
22 Jan 19	145.89999 -1.40	147.00	144.30	147.00	117,001
21 Jan 19	147.30000 +0.30	147.80	146.10	147.40	108,969
18 Jan 19	147.00000 +1.60	148.40	146.30	146.90	89,678
17 Jan 19	145.39999 -1.70	146.50	144.10	146.10	90,547
16 Jan 19	147.10001 -0.70	148.70	146.00	148.50	137,238
15 Jan 19	147.80000 +1.00	150.90	146.60	147.80	177,498
14 Jan 19	146.80000 +0.90	147.20	143.70	144.30	62,191
11 Jan 19	145.89999 -1.00	147.40	143.60	146.10	129,762
10 Jan 19	146.89999 -0.50	148.00	144.50	145.90	82,857
09 Jan 19	147.39999 +3.80	148.90	145.50	145.60	122,185
08 Jan 19	143.60001 +1.40	146.20	139.80	140.70	140,682
07 Jan 19	142.20000 +1.30	142.50	140.90	141.80	112,710
04 Jan 19	140.89999 +5.30	140.90	136.70	137.00	87,281
03 Jan 19	135.60001 -0.60	136.90	134.70	135.40	98,465
02 Jan 19	136.20000 -2.90	139.20	134.80	139.00	137,592
28 Dec 18	139.10001 +2.90	139.60	136.80	137.50	52,098
27 Dec 18	136.20000 -8.30	143.60	135.30	142.60	140,457
21 Dec 18	144.50000 +1.20	146.20	141.10	142.00	182,483
20 Dec 18	143.30000 -2.40	145.40	142.30	143.70	109,371
19 Dec 18	145.70000 +0.50	147.80	144.80	144.80	91,200
18 Dec 18	145.20000 -0.80	147.10	144.00	145.60	143,355
17 Dec 18	146.00000 -0.50	148.20	144.50	146.30	93,010
14 Dec 18	146.50000 -3.40	149.40	145.20	147.00	145,390
13 Dec 18	149.89999 +1.70	150.80	148.20	148.80	225,009
12 Dec 18	148.20000 +5.10	149.50	143.00	143.50	181,144
11 Dec 18	143.10001 +4.00	145.00	139.90	140.40	139,714
10 Dec 18	139.10001 -2.00	140.50	138.50	139.60	168,888
07 Dec 18	141.10001 +2.80	142.70	137.60	139.60	218,200
06 Dec 18	138.30000 -5.90	143.30	137.20	143.20	186,698
05 Dec 18	144.20000 -0.30	147.50	143.00	143.80	91,913
04 Dec 18	144.50000 -4.60	147.90	144.00	147.20	109,611
03 Dec 18	149.10001 +3.20	153.60	149.10	152.30	125,033
30 Nov 18	145.89999 +0.20	145.90	143.60	145.80	120,909
29 Nov 18	145.70000 +0.10	146.90	144.70	146.80	86,040
28 Nov 18	145.60001 +0.50	146.30	143.00	145.50	129,063
27 Nov 18	145.10001 -3.60	150.70	142.80	149.50	203,449
26 Nov 18	148.70000 +2.50	149.20	146.30	146.70	95,530
23 Nov 18	146.20000 -0.30	147.40	144.70	146.20	59,197
22 Nov 18	146.50000 -1.30	148.00	146.10	148.00	89,159
21 Nov 18	147.80000 +6.40	147.80	143.40	143.40	104,820
20 Nov 18	141.39999 -2.00	144.40	141.00	142.10	140,748
19 Nov 18	143.39999 +1.50	145.20	140.80	141.80	139,134
16 Nov 18	141.89999 -2.40	146.30	139.90	145.90	134,593
15 Nov 18	144.30000 -0.90	145.60	142.30	144.00	87,485
14 Nov 18	145.20000 +0.70	148.10	144.70	144.80	90,499
13 Nov 18	144.50000 +1.80	145.10	141.90	142.00	71,009
12 Nov 18	142.70000 -0.50	145.30	142.00	144.90	64,248
09 Nov 18	143.20000 -4.40	146.60	142.10	145.90	98,075
08 Nov 18	147.60001 -3.60	152.30	147.60	152.30	131,458
07 Nov 18	151.20000 +0.20	153.70	150.70	151.80	105,861
06 Nov 18	151.00000 -0.10	152.50	150.40	151.50	113,301
05 Nov 18	151.10001 -0.10	151.70	149.50	151.10	81,302
02 Nov 18	151.20000 +3.10	156.00	151.10	154.10	220,785
01 Nov 18	148.10001 +2.30	149.50	144.30	145.60	122,619
31 Oct 18	145.80000 +2.20	148.60	145.30	146.50	167,476
30 Oct 18	143.60001 +5.00	145.40	140.60	142.10	166,797
29 Oct 18	138.60001 +4.10	142.60	135.40	135.40	267,237
26 Oct 18	134.50000 +0.00	134.50	131.30	133.30	126,535
25 Oct 18	134.50000 +3.40	134.70	129.60	130.00	149,626
24 Oct 18	131.10001 -5.50	137.90	130.70	137.90	176,490
23 Oct 18	136.60001 -2.50	137.90	135.60	137.20	138,703
22 Oct 18	139.10001 +0.20	142.40	138.30	141.00	141,605
19 Oct 18	138.89999 -3.10	142.50	136.10	142.10	175,768
18 Oct 18	142.00000 -1.50	145.40	141.90	143.20	69,835
17 Oct 18	143.50000 -1.00	146.20	142.20	145.60	83,206
16 Oct 18	144.50000 +3.60	145.50	140.00	141.20	202,930
15 Oct 18	140.89999 +3.40	143.50	136.90	139.00	137,393
12 Oct 18	137.50000 -0.30	140.50	137.50	139.10	106,908
11 Oct 18	137.80000 -2.90	139.80	135.00	136.40	221,475
10 Oct 18	140.70000 -4.40	144.60	140.40	144.60	119,715
09 Oct 18	145.10001 -0.20	146.60	143.30	145.20	96,933
08 Oct 18	145.30000 -2.10	146.50	145.10	146.50	55,924
05 Oct 18	147.39999 -3.10	150.20	147.30	150.00	53,266
04 Oct 18	150.50000 -1.00	151.80	148.50	150.60	101,823
02 Oct 18	151.50000 +0.90	152.10	149.10	149.70	80,382
01 Oct 18	150.60001 +0.50	152.20	148.50	150.20	93,089
28 Sep 18	150.10001 -1.60	151.10	147.90	150.70	161,079
27 Sep 18	151.70000 +2.40	152.80	147.40	148.60	109,704
26 Sep 18	149.30000 +0.80	149.40	144.50	148.50	122,062
25 Sep 18	148.50000 -2.80	153.00	147.60	151.40	137,748
24 Sep 18	151.30000 -1.80	152.10	149.70	151.90	103,139
21 Sep 18	153.10001 +2.00	155.00	150.60	152.20	230,622
20 Sep 18	151.10001 +2.00	151.70	147.90	148.50	164,402
19 Sep 18	149.10001 +3.10	149.60	145.50	146.10	91,677
18 Sep 18	146.00000 +3.80	147.90	143.10	143.60	190,215
17 Sep 18	142.20000 +0.80	142.60	139.80	140.70	93,681
14 Sep 18	141.39999 +2.60	142.20	139.50	139.90	113,453
13 Sep 18	138.80000 +2.40	140.50	136.50	137.00	117,336
12 Sep 18	136.39999 +0.70	136.90	135.20	135.80	108,253
11 Sep 18	135.70000 +0.50	135.80	134.20	135.50	128,856
10 Sep 18	135.20000 +1.20	136.50	133.30	134.00	93,833
07 Sep 18	134.00000 +0.00	134.30	132.40	133.80	62,269
06 Sep 18	134.00000 +0.30	135.60	132.80	133.40	83,541
05 Sep 18	133.70000 -0.50	135.30	133.20	134.20	117,547
04 Sep 18	134.20000 -2.20	137.70	133.20	137.70	86,496
03 Sep 18	136.39999 -2.30	138.30	134.80	137.80	73,337
31 Aug 18	138.70000 -1.80	139.70	137.70	139.60	112,440
30 Aug 18	140.50000 +0.20	142.50	138.00	140.40	77,381
29 Aug 18	140.30000 -1.60	142.60	139.50	142.50	123,948
28 Aug 18	141.89999 +1.50	143.80	141.20	141.20	109,416
27 Aug 18	140.39999 +3.80	140.60	137.30	137.30	44,914
24 Aug 18	136.60001 +0.70	136.80	135.50	136.40	37,002
23 Aug 18	135.89999 -1.80	137.70	135.70	137.10	72,489
22 Aug 18	137.70000 -2.20	141.70	136.30	139.80	96,116
21 Aug 18	139.89999 +2.10	140.00	137.00	137.50	84,308
20 Aug 18	137.80000 +0.70	139.50	137.10	137.70	72,031
17 Aug 18	137.10001 -0.40	138.10	135.50	137.70	83,845
16 Aug 18	137.50000 +0.80	139.00	137.30	137.30	60,257
15 Aug 18	136.70000 -4.20	141.60	135.70	141.40	99,840
14 Aug 18	140.89999 -1.20	143.10	140.00	142.30	58,112
13 Aug 18	142.10001 -0.30	142.80	141.50	141.50	60,766
10 Aug 18	142.39999 -3.00	144.70	140.70	144.70	72,099
09 Aug 18	145.39999 +0.20	146.10	144.20	145.40	55,519
08 Aug 18	145.20000 +1.20	145.60	142.70	143.90	74,929
07 Aug 18	144.00000 +0.00	147.30	143.90	144.70	97,193
06 Aug 18	144.00000 +0.80	145.00	142.70	143.60	58,653
03 Aug 18	143.20000 +1.70	143.70	140.70	142.00	97,820
02 Aug 18	141.50000 -1.80	142.70	138.50	142.70	169,927
01 Aug 18	143.30000 -4.80	150.80	142.90	150.60	102,943
31 Jul 18	148.10001 -0.50	149.70	147.70	148.90	106,455
30 Jul 18	148.60001 +1.10	149.30	147.20	147.60	56,697
27 Jul 18	147.50000 -1.20	149.90	147.40	149.00	91,608
26 Jul 18	148.70000 +6.00	149.70	146.90	149.00	154,528
25 Jul 18	142.70000 -4.50	147.50	142.30	147.50	126,165
24 Jul 18	147.20000 +3.50	148.70	144.50	144.80	124,338
23 Jul 18	143.70000 +1.00	144.10	140.70	141.50	65,633
20 Jul 18	142.70000 -3.00	146.00	140.40	145.70	114,271
19 Jul 18	145.70000 +0.20	147.30	144.10	145.70	99,818
18 Jul 18	145.50000 +2.40	146.40	144.60	144.80	127,448
17 Jul 18	143.10001 +1.80	143.60	140.60	141.80	82,306
16 Jul 18	141.30000 -0.80	143.00	140.80	142.20	57,293
13 Jul 18	142.10001 +0.70	142.90	140.90	142.30	61,247
12 Jul 18	141.39999 +0.80	142.20	140.30	141.00	68,886
11 Jul 18	140.60001 -3.70	142.30	140.40	142.30	110,953
10 Jul 18	144.30000 +0.00	145.30	142.30	145.30	73,823
09 Jul 18	144.30000 -0.80	146.90	142.50	146.30	100,284
06 Jul 18	145.10001 -1.00	147.40	143.80	147.30	106,424
05 Jul 18	146.10001 +5.20	147.80	143.20	143.50	142,231
04 Jul 18	140.89999 +0.80	141.70	139.70	140.50	89,056
03 Jul 18	140.10001 +0.20	142.60	139.90	141.00	113,759
02 Jul 18	139.89999 -1.60	142.40	138.60	140.50	122,896
29 Jun 18	141.50000 -1.10	145.30	140.70	144.00	183,741
28 Jun 18	142.60001 -3.80	146.70	140.80	146.60	158,472
27 Jun 18	146.39999 +3.00	148.40	142.80	143.70	171,378
26 Jun 18	143.39999 -1.00	145.60	141.90	145.20	136,006
25 Jun 18	144.39999 -3.80	147.00	144.20	146.80	110,412
22 Jun 18	148.20000 -0.20	149.40	146.60	148.70	130,551
21 Jun 18	148.39999 -4.10	151.90	147.50	151.40	167,670
20 Jun 18	152.50000 +1.80	154.20	150.60	151.70	170,792
19 Jun 18	150.70000 -3.50	151.90	149.50	151.30	127,653
18 Jun 18	154.20000 -3.40	158.20	152.90	157.00	145,024
15 Jun 18	157.60001 -5.40	165.00	157.60	163.40	237,056
14 Jun 18	163.00000 +2.60	163.70	158.20	159.10	77,809
13 Jun 18	160.39999 +0.90	161.20	159.30	159.60	81,705
12 Jun 18	159.50000 +0.60	161.10	158.30	159.60	89,196
11 Jun 18	158.89999 -1.90	161.10	157.80	161.10	98,249
08 Jun 18	160.80000 -2.00	162.00	159.10	161.30	89,128
07 Jun 18	162.80000 +0.60	164.00	162.10	163.00	59,244
06 Jun 18	162.20000 +0.70	163.70	160.90	161.80	97,174
05 Jun 18	161.50000 +1.60	164.00	159.90	159.90	96,912
04 Jun 18	159.89999 -0.10	162.30	159.70	161.10	55,549
01 Jun 18	160.00000 +0.90	162.10	159.10	159.50	107,093
31 May 18	159.10001 -3.10	162.00	158.60	162.00	157,322
30 May 18	162.20000 +0.50	162.60	159.70	161.40	100,624
29 May 18	161.70000 -4.50	164.60	159.50	164.60	128,869
28 May 18	166.20000 -0.90	169.20	165.40	168.90	54,609
25 May 18	167.10001 +0.10	168.70	165.60	167.40	79,544
24 May 18	167.00000 -2.70	168.70	163.70	168.70	182,318
23 May 18	169.70000 -2.40	171.70	168.60	171.30	88,812
22 May 18	172.10001 +1.10	173.20	171.50	172.20	120,297
18 May 18	171.00000 +0.30	172.30	170.20	170.60	79,639
17 May 18	170.70000 +0.90	171.30	169.80	169.80	58,173
16 May 18	169.80000 -0.30	171.10	169.50	170.20	60,766
15 May 18	170.10001 +1.60	170.70	167.30	167.80	57,219
14 May 18	168.50000 -0.90	169.50	167.40	169.50	65,209
11 May 18	169.39999 +0.20	169.50	167.80	169.50	51,185
10 May 18	169.20000 +1.00	169.30	166.50	168.00	54,147
09 May 18	168.20000 -2.60	170.70	167.80	170.70	70,479
08 May 18	170.80000 -0.50	171.90	169.70	170.50	57,561
07 May 18	171.30000 +1.90	171.50	167.70	168.40	52,425
04 May 18	169.39999 -2.20	169.60	166.60	169.60	96,408
03 May 18	171.60001 -3.00	174.60	170.90	174.60	120,935
02 May 18	174.60001 +5.20	174.70	168.30	168.30	105,091
30 Apr 18	169.39999 +0.20	170.00	167.60	169.60	78,147
27 Apr 18	169.20000 -0.50	170.60	168.00	170.40	80,961
26 Apr 18	169.70000 +4.00	171.30	165.40	165.70	102,222
25 Apr 18	165.70000 -3.00	168.90	163.30	168.40	136,548
24 Apr 18	168.70000 +0.50	169.30	167.10	167.90	90,714
23 Apr 18	168.20000 -1.50	170.00	167.60	169.40	69,417
20 Apr 18	169.70000 -1.40	171.50	169.40	170.90	66,614
19 Apr 18	171.10001 -1.90	173.10	170.90	172.60	79,230
18 Apr 18	173.00000 +0.50	173.70	171.00	172.60	105,005
17 Apr 18	172.50000 +2.10	173.10	170.10	171.40	63,461
16 Apr 18	170.39999 -3.10	176.50	170.10	174.90	95,226
13 Apr 18	173.50000 -0.20	177.00	172.10	176.00	116,549
12 Apr 18	173.70000 +2.50	176.00	168.80	170.90	162,601
11 Apr 18	171.20000 +1.60	172.70	169.50	170.80	120,072
10 Apr 18	169.60001 +5.20	172.50	166.60	166.60	204,800
09 Apr 18	164.39999 -1.10	166.70	163.80	166.40	80,088
06 Apr 18	165.50000 -1.00	166.60	164.30	165.90	68,109
05 Apr 18	166.50000 +4.40	167.10	163.60	165.40	120,857
04 Apr 18	162.10001 -1.90	164.40	159.40	164.40	92,825
03 Apr 18	164.00000 +1.40	164.60	160.00	161.30	88,423
29 Mar 18	162.60001 +5.50	163.80	157.20	157.20	150,014
28 Mar 18	157.10001 -2.60	159.00	155.60	158.70	101,505
27 Mar 18	159.70000 +2.70	162.50	159.50	160.30	111,700
26 Mar 18	157.00000 +1.40	159.10	154.60	155.40	113,413
23 Mar 18	155.60001 -3.50	157.30	153.70	156.80	98,818
22 Mar 18	159.10001 -2.60	161.40	156.70	160.40	100,619
21 Mar 18	161.70000 -0.30	162.60	160.80	161.70	72,117
20 Mar 18	162.00000 +1.40	163.00	160.00	160.50	82,107
19 Mar 18	160.60001 -3.40	164.30	160.20	164.10	127,655
16 Mar 18	164.00000 +0.20	166.70	163.60	165.80	168,889
15 Mar 18	163.80000 +3.90	164.70	160.90	160.90	89,064
14 Mar 18	159.89999 +2.30	161.50	157.00	157.60	129,814
13 Mar 18	157.60001 -3.40	163.00	156.70	161.20	117,375
12 Mar 18	161.00000 +0.60	162.40	161.00	161.60	53,034
09 Mar 18	160.39999 +0.00	161.00	158.00	160.20	69,679
08 Mar 18	160.39999 +1.30	160.40	156.80	159.00	84,726
07 Mar 18	159.10001 -1.60	160.80	157.20	160.00	85,855
06 Mar 18	160.70000 +2.90	162.90	160.00	160.00	123,751
05 Mar 18	157.80000 -0.10	158.80	155.00	155.00	116,879
02 Mar 18	157.89999 -3.80	160.00	156.70	159.80	162,665
01 Mar 18	161.70000 -2.80	164.10	160.50	163.80	158,743
28 Feb 18	164.50000 -2.20	166.70	164.10	165.10	82,303
27 Feb 18	166.70000 -2.10	170.40	165.60	169.60	87,415
26 Feb 18	168.80000 +2.00	170.50	167.50	167.90	99,941
23 Feb 18	166.80000 -0.50	169.30	164.50	167.60	140,148
22 Feb 18	167.30000 +0.90	168.00	163.30	165.00	91,901
21 Feb 18	166.39999 -2.00	167.70	165.30	167.50	114,684
20 Feb 18	168.39999 -1.90	170.50	166.80	170.50	114,345
19 Feb 18	170.30000 -0.90	172.30	169.80	172.30	57,835
16 Feb 18	171.20000 +0.50	172.80	169.80	171.30	82,178
15 Feb 18	170.70000 +0.90	173.60	168.70	171.60	141,363
14 Feb 18	169.80000 +0.40	171.50	165.50	170.90	139,822
13 Feb 18	169.39999 +0.40	170.90	168.70	169.30	102,454
12 Feb 18	169.00000 +2.30	172.30	168.20	170.30	125,825
09 Feb 18	166.70000 -1.20	170.20	165.40	167.00	142,320
08 Feb 18	167.89999 -4.90	173.40	166.70	172.70	129,470
07 Feb 18	172.80000 +6.60	174.10	168.20	170.30	183,578
06 Feb 18	166.20000 -3.70	169.80	158.00	159.60	324,230
05 Feb 18	169.89999 -5.00	173.00	169.80	172.50	141,439
02 Feb 18	174.89999 -3.10	177.90	173.50	177.70	114,830
01 Feb 18	178.00000 -0.50	182.80	177.00	179.40	119,672
31 Jan 18	178.50000 -1.40	181.50	178.30	179.70	111,636
30 Jan 18	179.89999 -3.70	182.60	178.20	182.00	132,953
29 Jan 18	183.60001 +0.60	186.40	183.60	184.90	76,222
26 Jan 18	183.00000 +1.00	183.60	181.50	182.90	75,777
25 Jan 18	182.00000 -2.50	185.00	180.40	184.80	105,989
24 Jan 18	184.50000 -1.30	187.50	183.80	186.70	97,530
23 Jan 18	185.80000 -2.20	191.80	185.10	190.40	138,443
22 Jan 18	188.00000 +2.20	189.10	184.80	185.80	90,301
19 Jan 18	185.80000 +1.70	185.80	183.30	183.90	78,468
18 Jan 18	184.10001 +1.40	185.20	182.80	184.50	137,790
17 Jan 18	182.70000 -3.40	187.20	180.80	187.20	132,995
16 Jan 18	186.10001 +5.00	186.60	181.70	182.00	113,952
15 Jan 18	181.10001 +0.10	182.80	180.20	182.50	55,883
12 Jan 18	181.00000 +3.00	181.70	179.90	179.90	80,364
11 Jan 18	178.00000 -1.50	179.70	176.90	178.80	64,084
10 Jan 18	179.50000 -1.30	180.90	178.40	180.60	120,390
09 Jan 18	180.80000 +0.80	182.20	179.20	180.00	116,343
08 Jan 18	180.00000 +1.80	180.20	178.90	179.80	119,492
05 Jan 18	178.20000 +4.00	179.40	175.50	175.50	169,588
04 Jan 18	174.20000 +3.30	175.00	171.80	171.80	96,682
03 Jan 18	170.89999 +2.10	173.00	169.20	169.60	149,415
02 Jan 18	168.80000 +0.10	168.80	163.40	168.50	93,330
29 Dec 17	168.70000 -1.30	170.70	168.30	170.45	46,334
28 Dec 17	170.00000 +0.10	170.35	169.10	169.40	36,104
27 Dec 17	169.89999 -0.10	171.15	168.85	170.60	53,697
22 Dec 17	170.00000 -0.95	171.05	169.25	170.85	41,325
21 Dec 17	170.95000 +1.05	171.70	169.35	170.00	55,477
20 Dec 17	169.89999 -2.65	173.05	169.55	173.05	96,016
19 Dec 17	172.55000 -0.15	173.70	172.45	172.85	71,541
18 Dec 17	172.70000 +3.60	173.80	170.00	170.00	113,550
15 Dec 17	169.10001 -1.50	169.90	168.25	169.90	95,342
14 Dec 17	170.60001 +0.65	171.35	169.60	170.45	100,363
13 Dec 17	169.95000 -0.10	171.90	169.85	170.75	92,273
12 Dec 17	170.05000 -0.20	171.20	168.55	171.20	100,815
11 Dec 17	170.25000 +0.15	171.65	169.50	170.65	97,612
08 Dec 17	170.10001 +3.30	170.80	169.15	169.20	74,847
07 Dec 17	166.80000 +1.15	169.10	165.75	166.65	91,597
06 Dec 17	165.64999 -3.85	167.20	164.40	166.40	142,378
05 Dec 17	169.50000 -1.00	171.15	167.50	170.50	105,932
04 Dec 17	170.50000 +1.00	172.15	169.65	171.60	83,428
01 Dec 17	169.50000 -4.45	174.85	168.05	174.85	142,152
30 Nov 17	173.95000 +2.05	175.40	171.95	172.05	186,404
29 Nov 17	171.89999 +3.05	173.35	170.00	170.45	155,666
28 Nov 17	168.85001 +0.15	170.30	167.65	169.05	102,925
27 Nov 17	168.70000 -0.40	169.65	167.55	169.25	112,584
24 Nov 17	169.10001 +0.35	171.50	168.55	169.50	79,966
23 Nov 17	168.75000 +1.00	170.05	165.85	166.75	83,886
22 Nov 17	167.75000 -2.40	171.45	167.75	171.40	100,092
21 Nov 17	170.14999 +3.40	173.60	167.30	167.30	279,278
20 Nov 17	166.75000 +5.70	167.95	160.20	161.40	221,827
17 Nov 17	161.05000 +0.95	162.50	160.30	161.00	78,509
16 Nov 17	160.10001 +3.60	161.60	157.85	158.00	91,550
15 Nov 17	156.50000 -1.50	157.50	155.20	157.35	80,758
14 Nov 17	158.00000 -0.95	160.25	157.80	160.00	58,062
13 Nov 17	158.95000 -0.30	160.85	156.50	160.00	108,164
10 Nov 17	159.25000 -1.95	162.30	158.75	161.65	96,337
09 Nov 17	161.20000 -0.95	164.10	160.45	161.70	85,608
08 Nov 17	162.14999 -1.90	165.55	161.85	163.80	126,741
07 Nov 17	164.05000 -1.30	166.85	164.05	165.35	90,667
06 Nov 17	165.35001 +0.25	166.05	160.25	164.70	95,078
03 Nov 17	165.10001 -1.15	168.10	164.95	166.70	117,441
02 Nov 17	166.25000 -1.60	168.45	165.25	167.20	192,002
01 Nov 17	167.85001 +8.45	168.20	160.40	160.65	192,917
30 Oct 17	159.39999 +4.80	161.25	154.60	155.00	280,909
27 Oct 17	154.60001 +4.60	154.95	149.80	149.95	188,408
26 Oct 17	150.00000 +0.35	150.00	147.05	149.25	68,855
25 Oct 17	149.64999 -1.05	151.00	148.90	150.95	86,235
24 Oct 17	150.70000 +2.10	150.70	147.50	148.00	69,865
23 Oct 17	148.60001 +0.40	149.20	147.50	148.40	61,196
20 Oct 17	148.20000 -0.50	149.65	147.45	148.50	118,483
19 Oct 17	148.70000 -1.25	150.35	146.90	150.15	89,101
18 Oct 17	149.95000 +1.50	150.00	148.55	149.05	61,492
17 Oct 17	148.45000 -1.20	149.85	148.45	149.50	65,641
16 Oct 17	149.64999 +0.55	149.80	148.80	149.30	62,349
13 Oct 17	149.10001 -0.30	149.95	148.45	149.00	76,316
12 Oct 17	149.39999 +0.85	150.50	148.60	149.50	184,149
11 Oct 17	148.55000 +1.35	148.70	147.60	147.80	68,975
10 Oct 17	147.20000 -0.40	147.45	146.35	147.00	83,185
09 Oct 17	147.60001 -0.70	149.25	147.40	148.30	80,593
06 Oct 17	148.30000 +0.35	148.65	147.70	148.05	81,686
05 Oct 17	147.95000 +1.15	148.50	146.60	146.65	103,342
04 Oct 17	146.80000 +3.25	147.15	144.00	144.00	156,508
02 Oct 17	143.55000 +0.30	144.30	142.30	143.00	76,024
29 Sep 17	143.25000 -0.65	144.85	138.50	143.90	302,718
28 Sep 17	143.89999 -1.05	145.55	143.45	145.00	73,277
27 Sep 17	144.95000 -0.55	146.35	144.35	145.30	104,074
26 Sep 17	145.50000 +2.25	145.65	142.25	142.70	91,872
25 Sep 17	143.25000 -0.55	144.00	142.50	143.00	82,740
22 Sep 17	143.80000 +1.05	143.95	142.15	142.25	87,124
21 Sep 17	142.75000 +1.00	142.95	141.60	141.60	60,592
20 Sep 17	141.75000 -0.05	142.10	141.15	141.55	142,452
19 Sep 17	141.80000 +0.10	142.05	140.80	141.60	108,077
18 Sep 17	141.70000 +0.95	142.50	141.05	141.10	110,920
15 Sep 17	140.75000 +0.95	140.80	139.05	139.65	127,322
14 Sep 17	139.80000 -0.10	140.25	139.10	139.65	121,129
13 Sep 17	139.89999 +0.15	141.05	138.65	139.00	135,972
12 Sep 17	139.75000 +2.55	140.25	137.25	137.75	128,350
11 Sep 17	137.20000 +0.90	137.75	135.90	137.00	73,016
08 Sep 17	136.30000 +0.70	136.80	135.10	135.45	86,289
07 Sep 17	135.60001 +0.60	136.60	134.60	135.90	101,048
06 Sep 17	135.00000 +1.90	135.60	132.25	133.05	132,864
05 Sep 17	133.10001 +1.70	133.95	131.60	131.60	74,996
04 Sep 17	131.39999 +0.35	131.60	129.95	130.65	43,361
01 Sep 17	131.05000 +1.40	131.70	130.30	130.50	100,547
31 Aug 17	129.64999 +0.10	130.30	128.90	130.05	71,712
30 Aug 17	129.55000 +0.05	130.70	129.40	130.40	53,682
29 Aug 17	129.50000 -1.65	130.60	128.10	130.60	84,605
28 Aug 17	131.14999 +0.00	131.45	130.00	131.15	50,656
25 Aug 17	131.14999 +0.55	131.90	130.45	131.15	62,410
24 Aug 17	130.60001 +1.10	131.15	129.20	129.85	94,189
23 Aug 17	129.50000 +0.35	129.75	128.60	129.25	66,362
22 Aug 17	129.14999 +0.10	130.15	128.30	129.70	59,170
21 Aug 17	129.05000 -1.00	130.35	128.10	130.00	59,203
18 Aug 17	130.05000 -1.10	130.80	129.60	130.25	57,045
17 Aug 17	131.14999 -0.95	132.10	130.60	132.00	65,622
16 Aug 17	132.10001 +1.30	132.75	131.35	131.80	55,688
15 Aug 17	130.80000 +0.55	131.60	130.55	130.70	48,923
14 Aug 17	130.25000 +1.10	131.05	130.00	130.00	62,726
11 Aug 17	129.14999 +0.45	129.40	128.05	128.30	98,896
10 Aug 17	128.70000 -1.15	129.85	128.05	129.50	88,892
09 Aug 17	129.85001 -1.90	131.40	129.40	131.40	98,879
08 Aug 17	131.75000 +0.35	132.45	130.55	131.10	64,087
07 Aug 17	131.39999 -0.55	131.95	130.40	131.85	91,621
04 Aug 17	131.95000 +0.75	131.95	129.20	131.10	175,759
03 Aug 17	131.20000 -2.30	133.55	131.20	133.55	100,138
02 Aug 17	133.50000 -0.80	134.75	132.30	134.70	126,163
01 Aug 17	134.30000 +1.35	134.40	133.05	133.75	90,308
31 Jul 17	132.95000 -1.35	134.45	132.60	134.40	90,957
28 Jul 17	134.30000 -1.85	135.65	133.50	135.05	109,149
27 Jul 17	136.14999 -2.20	138.00	135.60	137.90	79,215
26 Jul 17	138.35001 +1.45	139.00	136.70	136.85	102,311
25 Jul 17	136.89999 -0.90	138.85	136.30	136.80	111,746
24 Jul 17	137.80000 -3.55	138.70	136.20	137.00	161,859
21 Jul 17	141.35001 -4.10	145.50	139.60	145.00	205,867
20 Jul 17	145.45000 -0.90	147.35	144.80	147.00	76,479
19 Jul 17	146.35001 +0.80	146.65	144.65	146.20	90,145
18 Jul 17	145.55000 -1.25	146.75	143.15	145.85	82,219
17 Jul 17	146.80000 +0.10	147.75	145.75	146.85	59,149
14 Jul 17	146.70000 +1.30	146.75	144.65	145.15	76,944
13 Jul 17	145.39999 +1.40	145.70	142.70	143.60	94,929
12 Jul 17	144.00000 +1.90	144.75	141.55	142.20	115,286
11 Jul 17	142.10001 +1.30	143.05	141.10	141.10	73,170
10 Jul 17	140.80000 -0.40	142.20	139.45	141.40	71,671
07 Jul 17	141.20000 +0.50	141.20	139.90	140.40	63,755
06 Jul 17	140.70000 +3.00	141.05	138.15	138.25	132,470
05 Jul 17	137.70000 -0.20	138.80	136.70	137.65	59,897
04 Jul 17	137.89999 +0.30	139.25	137.15	137.45	44,021
03 Jul 17	137.60001 +1.85	138.25	135.65	137.05	99,243
30 Jun 17	135.75000 -0.45	137.75	135.40	136.35	76,820
29 Jun 17	136.20000 -1.50	138.90	135.70	138.00	57,374
28 Jun 17	137.70000 -0.35	138.50	136.55	137.70	52,994
27 Jun 17	138.05000 +1.00	138.20	135.40	136.40	92,099
26 Jun 17	137.05000 +0.00	139.65	136.95	137.80	72,032
23 Jun 17	137.05000 -1.80	139.70	136.50	138.80	51,065
22 Jun 17	138.85001 +2.95	139.10	135.10	135.75	89,712
21 Jun 17	135.89999 -0.15	136.45	134.90	136.15	90,214
20 Jun 17	136.05000 +0.15	137.35	135.95	136.30	79,321
19 Jun 17	135.89999 +0.25	137.75	135.70	136.10	94,678
16 Jun 17	135.64999 -1.10	137.90	135.60	137.05	116,401
15 Jun 17	136.75000 -1.25	138.00	135.55	137.85	80,674
14 Jun 17	138.00000 -1.75	140.00	137.55	140.00	69,829
13 Jun 17	139.75000 +0.45	141.00	139.60	140.00	80,476
12 Jun 17	139.30000 +1.45	140.90	137.50	137.75	83,264
09 Jun 17	137.85001 +0.10	138.55	136.65	137.05	72,221
08 Jun 17	137.75000 -0.15	138.20	136.50	137.85	99,541
07 Jun 17	137.89999 -1.90	140.35	137.85	140.35	75,709
06 Jun 17	139.80000 -2.10	141.80	138.75	141.50	106,020
02 Jun 17	141.89999 +1.30	144.40	141.35	142.00	112,662
01 Jun 17	140.60001 +1.15	140.85	139.00	140.05	64,358
31 May 17	139.45000 -2.20	142.15	139.20	141.65	103,859
30 May 17	141.64999 -0.30	142.85	141.40	141.65	45,016
29 May 17	141.95000 -0.70	143.00	141.60	142.90	33,058
26 May 17	142.64999 -0.10	143.60	141.60	142.90	77,724
25 May 17	142.75000 -0.30	143.95	142.35	143.40	45,890
24 May 17	143.05000 -0.10	143.50	141.35	143.00	61,396
23 May 17	143.14999 +0.30	146.00	142.50	142.50	81,303
22 May 17	142.85001 -0.20	143.80	141.85	143.60	72,215
19 May 17	143.05000 +0.40	143.90	142.50	143.05	48,932
18 May 17	142.64999 -2.15	144.40	141.45	144.15	99,130
17 May 17	144.80000 -2.65	146.75	144.15	146.05	110,815
16 May 17	147.45000 -0.55	148.50	147.30	148.00	55,263
15 May 17	148.00000 +1.25	148.35	146.90	148.35	74,544
12 May 17	146.75000 -0.45	147.45	146.10	146.30	67,978
11 May 17	147.20000 -1.50	148.25	145.45	147.75	74,960
10 May 17	148.70000 +0.55	149.30	147.65	148.15	98,436
09 May 17	148.14999 -0.75	149.50	147.55	149.00	71,005
08 May 17	148.89999 +1.40	149.40	147.30	147.50	90,480
05 May 17	147.50000 +0.35	147.90	145.05	147.00	92,333
04 May 17	147.14999 +1.00	148.45	146.30	146.85	79,830
03 May 17	146.14999 -1.40	147.95	145.35	147.75	63,454
02 May 17	147.55000 -0.40	148.85	146.35	148.85	109,184
28 Apr 17	147.95000 +1.20	148.40	145.05	145.50	81,312
27 Apr 17	146.75000 -1.75	148.30	146.20	148.30	94,284
26 Apr 17	148.50000 +0.25	149.05	147.45	148.55	88,693
25 Apr 17	148.25000 +1.35	148.35	146.40	147.30	78,247
24 Apr 17	146.89999 +3.40	147.45	145.35	145.70	140,641
21 Apr 17	143.50000 -1.15	145.00	143.25	144.75	74,527
20 Apr 17	144.64999 -0.15	144.75	142.85	143.60	73,792
19 Apr 17	144.80000 +4.05	144.90	141.20	142.10	205,715
18 Apr 17	140.75000 +3.75	141.50	135.95	138.80	186,988
13 Apr 17	137.00000 -1.45	138.30	135.85	138.30	90,732
12 Apr 17	138.45000 +0.80	140.00	137.45	137.75	107,806
11 Apr 17	137.64999 -1.55	139.30	136.75	139.20	118,637
10 Apr 17	139.20000 +2.15	139.40	136.95	137.75	97,615
07 Apr 17	137.05000 +0.00	137.75	136.00	136.95	39,762
06 Apr 17	137.05000 -0.40	137.35	134.30	137.20	65,008
05 Apr 17	137.45000 -0.90	138.85	136.85	138.55	67,185
04 Apr 17	138.35001 -1.10	139.60	137.05	139.60	67,958
03 Apr 17	139.45000 -0.20	141.40	138.60	140.55	65,807
31 Mar 17	139.64999 -1.30	142.10	139.65	140.65	97,090
30 Mar 17	140.95000 -0.10	141.40	139.25	141.40	68,022
29 Mar 17	141.05000 +0.15	142.90	140.65	141.95	77,709
28 Mar 17	140.89999 +2.25	141.10	139.30	139.85	56,764
27 Mar 17	138.64999 -0.80	139.00	136.40	138.50	87,619
24 Mar 17	139.45000 -0.30	140.00	138.50	139.50	79,348
23 Mar 17	139.75000 +0.10	140.30	138.20	140.00	94,585
22 Mar 17	139.64999 +1.75	139.90	136.70	137.20	79,076
21 Mar 17	137.89999 -2.10	141.65	137.25	140.85	131,204
20 Mar 17	140.00000 -0.90	141.90	139.75	140.65	121,419
17 Mar 17	140.89999 -2.90	143.40	140.50	143.00	129,574
16 Mar 17	143.80000 +0.15	145.15	142.90	144.65	77,171
15 Mar 17	143.64999 -1.20	145.05	142.40	144.95	82,206
14 Mar 17	144.85001 -0.85	146.80	144.00	146.00	116,152
13 Mar 17	145.70000 +2.00	145.80	142.90	144.10	58,453
10 Mar 17	143.70000 +0.45	145.55	143.05	144.25	58,511
09 Mar 17	143.25000 -1.70	145.05	142.10	145.00	87,137
08 Mar 17	144.95000 -1.05	147.20	144.95	146.15	61,275
07 Mar 17	146.00000 +0.65	146.85	145.45	145.50	64,359
06 Mar 17	145.35001 -2.00	147.90	145.30	147.20	75,486
03 Mar 17	147.35001 +0.30	148.15	145.15	146.65	54,100
02 Mar 17	147.05000 +0.40	147.95	146.75	146.95	73,161
01 Mar 17	146.64999 +3.85	147.30	143.90	144.00	101,178
28 Feb 17	142.80000 -1.60	145.35	142.80	145.20	106,178
27 Feb 17	144.39999 -1.55	148.05	143.45	148.00	98,809
24 Feb 17	145.95000 -0.10	146.60	143.85	146.20	105,331
23 Feb 17	146.05000 +0.65	147.75	145.30	145.50	110,251
22 Feb 17	145.39999 -2.30	148.45	144.10	148.45	90,303
21 Feb 17	147.70000 +2.20	147.95	144.95	145.20	67,631
20 Feb 17	145.50000 +0.65	147.05	144.65	146.20	45,693
17 Feb 17	144.85001 -2.70	147.55	143.65	147.55	118,794
16 Feb 17	147.55000 -2.05	150.05	146.80	149.35	81,511
15 Feb 17	149.60001 -1.05	152.00	148.25	151.30	74,537
14 Feb 17	150.64999 +1.15	150.65	148.10	149.50	61,315
13 Feb 17	149.50000 +3.10	149.85	146.75	147.00	56,595
10 Feb 17	146.39999 +2.85	146.70	144.95	144.95	70,498
09 Feb 17	143.55000 -0.50	145.00	142.05	144.20	71,052
08 Feb 17	144.05000 -2.00	146.15	142.30	146.05	62,716
07 Feb 17	146.05000 +0.95	147.10	144.00	145.00	81,023
06 Feb 17	145.10001 -3.85	148.85	145.10	148.85	116,155
03 Feb 17	148.95000 +0.65	149.90	148.15	148.15	84,081
02 Feb 17	148.30000 -0.70	149.05	147.50	149.05	71,299
01 Feb 17	149.00000 +1.35	150.45	147.90	149.45	87,596
31 Jan 17	147.64999 -1.45	151.75	147.65	149.20	119,395
30 Jan 17	149.10001 -3.95	152.55	148.65	152.00	80,924
27 Jan 17	153.05000 -2.95	155.85	152.45	155.55	79,701
26 Jan 17	156.00000 -0.40	157.20	155.25	157.15	121,490
25 Jan 17	156.39999 +0.55	157.40	155.65	156.45	152,061
24 Jan 17	155.85001 +1.85	156.10	154.05	154.25	165,849
23 Jan 17	154.00000 +4.15	154.25	148.80	149.70	151,284
20 Jan 17	149.85001 +0.80	149.85	147.90	149.20	65,708
19 Jan 17	149.05000 +1.35	149.90	147.35	147.55	65,889
18 Jan 17	147.70000 -0.05	148.85	147.00	148.25	49,477
17 Jan 17	147.75000 -0.65	148.80	145.80	147.40	86,398
16 Jan 17	148.39999 -3.35	150.70	147.75	150.05	79,341
13 Jan 17	151.75000 +1.05	154.00	149.95	151.85	112,464
12 Jan 17	150.70000 -2.45	154.30	148.85	154.05	173,155
11 Jan 17	153.14999 +5.05	153.65	148.80	149.05	181,285
10 Jan 17	148.10001 +0.05	149.85	146.60	148.05	137,786
09 Jan 17	148.05000 +5.45	148.15	143.20	143.20	163,025
06 Jan 17	142.60001 -0.65	143.25	141.85	142.60	36,778
05 Jan 17	143.25000 +1.20	144.00	140.85	141.00	69,801
04 Jan 17	142.05000 -1.70	144.75	140.25	143.85	116,569
03 Jan 17	143.75000 +2.85	145.30	141.30	141.30	96,699
02 Jan 17	140.89999 +4.15	141.55	136.30	136.75	59,235
30 Dec 16	136.75000 -1.20	137.65	136.15	137.65	69,726
29 Dec 16	137.95000 -3.20	140.00	137.70	139.75	77,082
28 Dec 16	141.14999 -0.25	142.05	140.65	141.00	36,553
27 Dec 16	141.39999 -0.45	143.30	141.35	141.65	18,273
23 Dec 16	141.85001 -1.95	144.20	141.55	142.40	53,063
22 Dec 16	143.80000 -0.40	144.70	143.15	144.10	91,792
21 Dec 16	144.20000 +3.30	144.20	141.00	141.20	176,337
20 Dec 16	140.89999 +1.20	141.80	139.00	139.05	145,677
19 Dec 16	139.70000 +0.05	140.15	137.75	138.70	73,815
16 Dec 16	139.64999 +1.70	140.40	137.45	137.70	121,600
15 Dec 16	137.95000 +1.15	138.30	135.90	135.90	100,117
14 Dec 16	136.80000 +0.25	137.50	135.45	135.70	89,414
13 Dec 16	136.55000 +1.95	137.05	134.30	134.65	104,396
12 Dec 16	134.60001 -0.25	135.00	132.30	133.55	96,429
09 Dec 16	134.85001 -1.45	135.55	133.25	135.45	93,825
08 Dec 16	136.30000 +1.85	136.90	133.55	133.70	145,919
07 Dec 16	134.45000 +3.65	134.45	131.50	131.90	121,867
06 Dec 16	130.80000 +0.80	130.95	129.25	130.85	47,258
05 Dec 16	130.00000 +2.45	130.70	127.00	127.15	81,542
02 Dec 16	127.55000 -0.55	128.05	126.00	127.50	82,043
01 Dec 16	128.10001 -1.10	130.15	127.90	128.75	63,143
30 Nov 16	129.20000 -0.75	130.50	129.15	129.95	109,929
29 Nov 16	129.95000 -0.95	131.30	128.90	131.00	85,911
28 Nov 16	130.89999 -1.70	132.55	130.40	131.50	58,685
25 Nov 16	132.60001 -0.65	133.65	132.60	133.00	42,838
24 Nov 16	133.25000 +1.50	133.70	131.90	132.75	88,199
23 Nov 16	131.75000 +1.55	132.80	130.50	131.30	95,136
22 Nov 16	130.20000 +0.15	131.65	130.15	130.50	60,724
21 Nov 16	130.05000 +2.00	130.85	127.90	129.40	93,676
18 Nov 16	128.05000 -1.05	131.65	128.05	130.30	78,216
17 Nov 16	129.10001 +0.90	129.90	127.60	128.00	53,957
16 Nov 16	128.20000 -1.60	131.90	128.20	129.55	97,192
15 Nov 16	129.80000 +0.70	130.10	128.35	128.70	64,681
14 Nov 16	129.10001 +0.40	131.50	128.10	129.40	63,410
11 Nov 16	128.70000 +1.80	130.00	127.20	127.20	81,052
10 Nov 16	126.90000 +0.90	128.20	125.95	127.20	141,980
09 Nov 16	126.00000 -1.40	126.75	123.25	124.00	113,974
08 Nov 16	127.40000 -0.20	128.50	125.85	128.00	64,536
07 Nov 16	127.60000 +0.05	128.95	126.85	127.40	72,283
04 Nov 16	127.55000 -0.50	128.20	126.10	127.80	68,776
03 Nov 16	128.05000 -1.15	129.70	127.70	129.40	67,758
02 Nov 16	129.20000 -4.35	133.00	129.15	133.00	109,697
01 Nov 16	133.55000 -2.45	136.75	133.30	136.40	56,974
31 Oct 16	136.00000 +0.35	136.25	135.15	135.40	70,972
28 Oct 16	135.64999 +0.10	135.75	133.90	134.55	49,018
27 Oct 16	135.55000 +1.10	136.25	133.50	135.35	69,012
26 Oct 16	134.45000 -0.35	134.50	131.60	134.50	78,772
25 Oct 16	134.80000 -0.35	136.20	134.35	135.05	59,150
24 Oct 16	135.14999 +1.25	135.90	134.00	134.15	51,876
21 Oct 16	133.89999 -0.35	134.75	133.35	133.45	46,705
20 Oct 16	134.25000 +2.15	134.90	132.50	132.50	71,741
19 Oct 16	132.10001 +0.60	132.85	131.35	131.50	35,962
18 Oct 16	131.50000 +0.80	131.95	130.00	131.00	59,038
17 Oct 16	130.70000 -1.20	132.00	130.00	130.95	51,476
14 Oct 16	131.89999 +1.35	132.70	130.35	131.25	59,448
13 Oct 16	130.55000 -1.50	131.10	129.30	131.00	73,864
12 Oct 16	132.05000 -0.45	133.05	131.35	132.65	35,416
11 Oct 16	132.50000 -0.80	134.25	132.10	133.00	73,911
10 Oct 16	133.30000 +2.40	133.30	130.65	131.35	54,316
07 Oct 16	130.89999 -1.00	131.85	129.75	131.85	70,782
06 Oct 16	131.89999 -0.05	132.90	131.60	132.20	46,444
05 Oct 16	131.95000 +1.35	132.40	129.00	129.50	69,972
04 Oct 16	130.60001 +1.45	131.70	127.65	128.00	119,918
30 Sep 16	129.14999 +2.65	129.15	123.65	125.85	110,331
29 Sep 16	126.50000 +0.15	129.10	126.15	127.80	47,852
28 Sep 16	126.35000 +2.40	126.95	124.50	124.50	51,407
27 Sep 16	123.95000 -2.65	127.85	122.55	127.80	159,139
26 Sep 16	126.60000 -2.45	129.00	126.25	128.60	82,209
23 Sep 16	129.05000 -1.40	130.95	129.00	130.10	65,406
22 Sep 16	130.45000 +2.15	131.45	129.20	129.20	62,972
21 Sep 16	128.30000 +0.70	129.85	127.65	128.65	58,729
20 Sep 16	127.60000 -1.15	129.80	127.60	128.75	70,867
19 Sep 16	128.75000 +1.90	129.35	127.70	128.60	55,302
16 Sep 16	126.85000 -3.20	130.30	126.85	129.40	107,563
15 Sep 16	130.05000 +0.25	130.90	128.60	129.10	46,143
14 Sep 16	129.80000 -0.50	131.50	128.75	130.50	43,946
13 Sep 16	130.30000 -0.55	132.10	130.00	131.00	58,470
12 Sep 16	130.85001 -0.85	130.90	128.40	129.70	60,719
09 Sep 16	131.70000 -0.45	133.55	130.80	131.15	66,249
08 Sep 16	132.14999 -1.25	133.90	130.70	133.05	65,405
07 Sep 16	133.39999 +2.05	133.85	131.50	132.30	58,118
06 Sep 16	131.35001 -0.15	133.05	130.90	132.00	41,623
05 Sep 16	131.50000 -0.30	132.55	130.25	131.20	43,436
02 Sep 16	131.80000 +2.10	131.80	127.70	130.50	78,462
01 Sep 16	129.70000 -0.75	133.00	129.05	131.20	68,290
31 Aug 16	130.45000 -0.40	132.30	130.45	131.00	73,856
30 Aug 16	130.85001 +2.45	131.60	128.90	129.70	40,521
29 Aug 16	128.39999 -1.95	130.95	127.80	130.00	35,575
26 Aug 16	130.35001 +2.80	130.75	127.70	127.70	66,513
25 Aug 16	127.55000 -2.10	129.00	126.95	129.00	49,126
24 Aug 16	129.64999 -0.30	130.85	128.90	130.40	40,496
23 Aug 16	129.95000 +2.30	131.00	128.00	129.00	62,852
22 Aug 16	127.65000 -0.25	130.10	126.65	127.00	46,252
19 Aug 16	127.90000 -0.80	128.40	126.75	128.40	44,800
18 Aug 16	128.70000 +0.30	129.90	127.55	129.90	40,232
17 Aug 16	128.39999 -2.15	131.35	128.35	131.10	38,533
16 Aug 16	130.55000 -3.35	133.50	130.55	133.00	52,021
15 Aug 16	133.89999 +1.40	134.75	132.55	132.70	33,351
12 Aug 16	132.50000 -2.10	134.45	131.70	134.45	56,553
11 Aug 16	134.60001 +1.05	134.90	133.10	134.05	51,642
10 Aug 16	133.55000 -0.30	134.60	132.45	132.75	74,867
09 Aug 16	133.85001 +2.70	133.85	130.25	130.70	47,665
08 Aug 16	131.14999 -0.40	133.45	130.45	131.85	46,283
05 Aug 16	131.55000 +2.85	131.95	128.75	128.75	48,744
04 Aug 16	128.70000 +2.15	131.05	127.85	128.40	53,873
03 Aug 16	126.55000 -0.60	127.50	124.35	126.00	72,708
02 Aug 16	127.15000 -4.85	132.20	126.85	131.90	59,149
01 Aug 16	132.00000 -0.65	134.65	131.15	134.00	52,354
29 Jul 16	132.64999 +1.75	132.85	131.25	131.40	73,042
28 Jul 16	130.89999 -5.85	136.70	130.90	136.70	76,583
27 Jul 16	136.75000 +3.90	137.50	134.15	134.15	138,604
26 Jul 16	132.85001 +1.15	133.40	131.40	132.05	62,280
25 Jul 16	131.70000 +1.60	132.65	129.65	130.20	63,811
22 Jul 16	130.10001 -0.80	131.65	129.55	130.10	43,022
21 Jul 16	130.89999 -0.40	133.20	130.75	131.60	132,322
20 Jul 16	131.30000 +3.90	134.60	126.20	127.20	179,146
19 Jul 16	127.40000 -0.10	128.10	125.35	126.65	78,253
18 Jul 16	127.50000 -0.05	130.20	126.90	128.05	58,612
15 Jul 16	127.55000 -0.10	128.20	125.50	127.50	58,719
14 Jul 16	127.65000 +2.40	129.40	126.10	126.10	65,010
13 Jul 16	125.25000 -2.10	128.70	125.15	127.00	77,670
12 Jul 16	127.35000 +3.80	128.40	123.95	123.95	105,646
11 Jul 16	123.55000 +1.85	125.30	122.20	123.20	75,422
08 Jul 16	121.70000 +4.85	122.65	117.30	117.60	97,961
07 Jul 16	116.85000 -1.25	121.35	116.85	118.85	101,234
06 Jul 16	118.10000 -0.95	119.45	116.05	118.90	142,703
05 Jul 16	119.05000 -2.60	121.65	118.60	121.50	115,464
04 Jul 16	121.65000 -4.35	127.25	120.45	126.50	111,211
01 Jul 16	126.00000 +5.60	126.65	121.50	122.40	125,608
30 Jun 16	120.40000 +0.30	121.50	117.90	120.80	186,829
29 Jun 16	120.10000 -3.10	126.95	119.75	126.90	240,152
28 Jun 16	123.20000 +3.10	126.30	122.15	123.90	182,438
27 Jun 16	120.10000 -7.50	128.95	119.75	128.30	217,805
24 Jun 16	127.60000 -7.35	129.40	116.90	119.00	374,850
23 Jun 16	134.95000 +4.35	134.95	130.65	131.75	94,885
22 Jun 16	130.60001 -1.40	133.80	130.60	133.00	92,239
21 Jun 16	132.00000 -2.10	134.60	132.00	134.30	74,038
20 Jun 16	134.10001 +4.90	136.05	132.40	133.80	81,594
17 Jun 16	129.20000 +3.70	129.45	127.35	127.50	119,034
16 Jun 16	125.50000 -3.25	128.45	124.25	127.30	94,742
15 Jun 16	128.75000 +1.95	130.15	126.70	129.00	86,058
14 Jun 16	126.80000 -1.85	128.90	126.00	127.00	103,860
13 Jun 16	128.64999 -3.40	131.40	127.45	130.45	85,922
10 Jun 16	132.05000 -1.70	133.85	131.00	133.55	84,373
09 Jun 16	133.75000 -3.20	137.55	132.85	137.55	88,167
08 Jun 16	136.95000 -2.45	140.00	136.55	138.00	67,767
07 Jun 16	139.39999 +2.05	140.35	138.00	138.10	90,020
06 Jun 16	137.35001 +2.40	138.25	135.30	136.90	71,472
03 Jun 16	134.95000 -5.25	141.40	134.95	140.95	96,086
02 Jun 16	140.20000 +3.05	141.35	136.50	137.00	80,885
01 Jun 16	137.14999 -1.60	139.95	136.10	139.00	101,193
31 May 16	138.75000 -2.60	143.00	136.90	141.60	363,897
30 May 16	141.35001 +1.30	142.60	139.70	139.70	110,426
27 May 16	140.05000 +0.55	140.35	137.55	139.20	87,329
26 May 16	139.50000 +0.95	140.30	138.00	139.00	85,527
25 May 16	138.55000 +1.50	139.70	137.95	138.40	76,321
24 May 16	137.05000 +3.30	137.80	133.55	135.00	92,560
23 May 16	133.75000 -1.75	136.35	133.45	135.50	49,643
20 May 16	135.50000 +0.60	136.65	134.40	136.60	43,880
19 May 16	134.89999 +0.25	137.70	133.05	133.30	52,410
18 May 16	134.64999 +2.15	134.90	131.50	131.80	80,449
17 May 16	132.50000 -3.65	138.00	132.00	136.00	90,823
13 May 16	136.14999 +0.65	136.75	132.85	135.15	73,047
12 May 16	135.50000 -2.90	138.15	134.90	136.95	62,393
11 May 16	138.39999 -1.15	139.55	135.55	138.15	79,683
10 May 16	139.55000 +5.35	140.25	135.50	136.05	95,315
09 May 16	134.20000 +2.30	136.90	132.85	135.00	103,702
06 May 16	131.89999 +1.75	133.50	128.25	129.95	86,096
05 May 16	130.14999 -1.40	132.40	128.70	131.50	65,927
04 May 16	131.55000 -1.65	134.30	131.15	133.00	91,671
03 May 16	133.20000 -4.10	137.85	132.30	137.85	99,250
02 May 16	137.30000 -1.05	139.80	136.55	139.20	80,363
29 Apr 16	138.35001 -3.50	142.40	138.35	140.95	123,425
28 Apr 16	141.85001 +0.30	142.30	138.80	140.15	124,562
27 Apr 16	141.55000 +5.20	141.95	137.40	137.85	168,283
26 Apr 16	136.35001 +1.80	137.50	134.10	134.75	109,463
25 Apr 16	134.55000 -2.10	136.20	132.45	136.00	101,148
22 Apr 16	136.64999 -2.40	138.95	131.40	134.60	265,184
21 Apr 16	139.05000 +3.95	142.00	134.95	138.00	332,222
20 Apr 16	135.10001 +6.05	136.10	128.15	128.15	275,476
19 Apr 16	129.05000 +3.75	129.05	125.70	126.00	89,719
18 Apr 16	125.30000 +0.45	126.30	122.00	122.85	68,237
15 Apr 16	124.85000 -3.45	127.05	124.15	126.85	70,111
14 Apr 16	128.30000 +2.10	128.30	124.25	126.90	122,385
13 Apr 16	126.20000 +4.70	127.30	123.00	123.00	96,258
12 Apr 16	121.50000 +0.10	123.20	120.10	122.50	91,859
11 Apr 16	121.40000 +1.05	122.40	119.00	121.40	84,681
08 Apr 16	120.35000 -0.10	123.90	120.15	120.30	104,744
07 Apr 16	120.45000 +0.20	121.90	119.10	120.70	85,907
06 Apr 16	120.25000 +0.60	121.70	117.65	121.00	101,667
05 Apr 16	119.65000 -4.00	121.75	117.80	121.50	131,685
04 Apr 16	123.65000 +0.30	124.50	121.80	123.80	70,145
01 Apr 16	123.35000 -4.20	127.15	122.45	127.00	77,122
31 Mar 16	127.55000 -1.35	128.85	126.20	127.65	65,522
30 Mar 16	128.89999 +3.10	129.45	125.40	126.25	88,517
29 Mar 16	125.80000 -0.65	128.90	124.30	126.75	89,188
24 Mar 16	126.45000 -3.80	130.00	126.45	128.80	84,843
23 Mar 16	130.25000 -3.30	133.85	129.30	133.05	55,965
22 Mar 16	133.55000 +4.05	133.55	128.00	130.35	91,862
21 Mar 16	129.50000 -0.45	132.80	128.70	129.65	77,172
18 Mar 16	129.95000 -0.20	131.45	129.25	130.40	150,778
17 Mar 16	130.14999 -0.55	132.85	127.25	132.05	74,609
16 Mar 16	130.70000 +2.40	130.70	128.45	128.85	134,047
15 Mar 16	128.30000 -4.10	130.70	125.30	130.00	120,027
14 Mar 16	132.39999 +1.95	134.55	130.45	131.60	101,194
11 Mar 16	130.45000 +5.20	130.90	126.85	128.40	87,293
10 Mar 16	125.25000 -5.20	132.45	125.25	129.90	134,575
09 Mar 16	130.45000 +0.15	131.55	125.30	126.70	165,289
08 Mar 16	130.30000 -5.45	134.10	129.35	133.60	142,637
07 Mar 16	135.75000 -2.75	137.55	132.20	137.00	125,691
04 Mar 16	138.50000 +3.20	139.35	134.85	134.85	164,783
03 Mar 16	135.30000 +1.10	135.80	131.70	134.30	132,269
02 Mar 16	134.20000 +3.20	134.30	130.80	132.00	130,482
01 Mar 16	131.00000 +2.20	131.60	128.00	128.25	135,912
29 Feb 16	128.80000 +6.55	128.80	119.10	120.10	189,500
26 Feb 16	122.25000 +5.65	122.25	117.30	118.30	119,099
25 Feb 16	116.60000 -0.40	119.05	115.85	118.60	78,245
24 Feb 16	117.00000 -3.80	121.25	113.65	120.95	170,653
23 Feb 16	120.80000 -2.15	123.50	120.00	122.70	61,505
22 Feb 16	122.95000 +3.50	123.80	119.50	119.50	114,257
19 Feb 16	119.45000 -5.70	124.95	117.95	124.95	144,635
18 Feb 16	125.15000 +1.70	126.80	122.55	124.25	145,978
17 Feb 16	123.45000 +5.70	123.45	117.85	118.20	148,778
16 Feb 16	117.75000 -0.90	121.05	115.45	120.85	104,151
15 Feb 16	118.65000 +8.05	119.15	113.80	114.25	149,059
12 Feb 16	110.60000 +1.65	112.20	109.20	111.00	116,183
11 Feb 16	108.95000 -2.35	111.00	106.65	111.00	150,382
10 Feb 16	111.30000 +1.80	112.70	109.35	110.95	129,204
09 Feb 16	109.50000 -2.20	113.25	107.10	112.85	175,864
08 Feb 16	111.70000 -7.15	120.65	111.30	120.00	134,102
05 Feb 16	118.85000 +3.55	121.35	114.40	115.00	169,247
04 Feb 16	115.30000 +1.35	116.45	112.05	116.45	94,659
03 Feb 16	113.95000 -3.70	117.20	113.20	117.10	134,558
02 Feb 16	117.65000 -2.05	120.10	117.20	120.10	87,431
01 Feb 16	119.70000 -0.90	121.65	117.90	120.75	70,452
29 Jan 16	120.60000 -0.95	123.80	118.90	123.40	123,186
28 Jan 16	121.55000 -4.60	126.95	120.90	125.10	74,408
27 Jan 16	126.15000 +1.20	126.15	122.40	124.50	69,655
26 Jan 16	124.95000 +1.95	125.05	119.05	121.45	98,913
25 Jan 16	123.00000 -2.00	127.00	122.20	127.00	84,384
22 Jan 16	125.00000 +2.60	128.00	123.80	126.30	150,264
21 Jan 16	122.40000 +6.35	122.60	115.35	115.70	217,242
20 Jan 16	116.05000 -5.70	119.65	115.50	119.55	224,423
19 Jan 16	121.75000 +3.30	122.65	118.80	119.15	213,441
18 Jan 16	118.45000 -1.90	124.50	118.20	120.00	150,114
15 Jan 16	120.35000 -5.75	127.90	119.80	127.00	194,923
14 Jan 16	126.10000 -3.85	129.45	122.40	129.30	233,478
13 Jan 16	129.95000 +0.60	132.75	129.70	131.50	167,338
12 Jan 16	129.35001 +2.60	131.90	127.20	128.15	135,212
11 Jan 16	126.75000 +1.70	130.35	126.35	128.00	193,366
08 Jan 16	125.05000 +1.50	128.80	124.00	125.15	191,897
07 Jan 16	123.55000 -6.20	126.25	120.60	126.10	227,069
06 Jan 16	129.75000 -0.35	133.75	126.90	131.00	152,408
05 Jan 16	130.10001 -7.75	137.60	128.70	137.50	317,498
04 Jan 16	137.85001 -4.45	141.45	135.85	141.45	161,437
30 Dec 15	142.30000 -1.65	144.20	142.30	144.20	37,775
29 Dec 15	143.95000 +1.35	144.75	142.35	143.50	69,590
28 Dec 15	142.60001 -0.60	144.65	142.25	144.00	107,059
23 Dec 15	143.20000 +2.20	143.60	140.85	141.50	185,698
22 Dec 15	141.00000 +1.95	141.95	139.40	141.30	111,834
21 Dec 15	139.05000 -1.15	141.80	139.05	140.20	200,623
18 Dec 15	140.20000 +1.05	140.80	137.75	139.50	232,874
17 Dec 15	139.14999 +4.25	140.30	138.00	138.40	184,872
16 Dec 15	134.89999 +0.60	136.30	132.45	135.25	115,120
15 Dec 15	134.30000 +2.60	137.40	132.75	134.35	151,706
14 Dec 15	131.70000 -5.90	138.95	131.55	138.35	175,701
11 Dec 15	137.60001 -2.00	141.60	137.00	140.95	206,879
10 Dec 15	139.60001 -0.80	143.75	137.00	142.80	291,470
09 Dec 15	140.39999 +7.90	141.85	131.30	133.80	323,912
08 Dec 15	132.50000 -3.55	137.30	130.65	136.60	187,728
07 Dec 15	136.05000 -1.25	138.85	135.75	138.85	111,041
04 Dec 15	137.30000 +0.55	139.75	136.40	137.40	184,766
03 Dec 15	136.75000 -1.10	142.35	136.75	137.85	229,427
02 Dec 15	137.85001 -1.80	140.80	133.50	140.15	240,243
01 Dec 15	139.64999 -1.65	146.50	139.50	142.80	401,846
30 Nov 15	141.30000 +7.05	141.30	132.75	135.00	377,482
27 Nov 15	134.25000 -0.30	135.25	131.45	135.00	147,845
26 Nov 15	134.55000 +4.10	137.85	133.30	134.90	278,321
25 Nov 15	130.45000 +3.30	130.70	125.05	129.00	306,819
24 Nov 15	127.15000 +2.50	129.80	124.50	125.00	359,133
23 Nov 15	124.65000 +0.75	124.65	120.30	120.30	129,848
20 Nov 15	123.90000 -1.40	125.45	122.55	125.10	167,973
19 Nov 15	125.30000 +5.30	125.90	121.25	121.75	190,867
18 Nov 15	120.00000 +3.00	120.60	116.75	117.05	104,740
17 Nov 15	117.00000 +0.20	118.30	116.40	117.95	132,337
16 Nov 15	116.80000 -1.65	121.30	116.45	119.75	128,892
13 Nov 15	118.45000 +1.25	120.40	116.40	116.65	132,245
12 Nov 15	117.20000 -0.95	118.95	115.10	118.95	148,744
11 Nov 15	118.15000 -1.60	121.25	117.10	120.40	88,432
10 Nov 15	119.75000 -0.35	120.80	117.70	120.80	119,026
09 Nov 15	120.10000 -1.80	123.50	119.85	122.00	158,148
06 Nov 15	121.90000 +1.80	123.15	120.25	121.45	201,406
05 Nov 15	120.10000 +2.95	121.05	115.45	117.50	353,465
04 Nov 15	117.15000 -6.95	119.95	114.85	116.80	428,246
03 Nov 15	124.10000 -2.65	124.50	122.00	122.75	189,196
02 Nov 15	126.75000 +0.65	127.50	124.05	126.30	166,285
30 Oct 15	126.10000 +0.70	126.45	124.30	126.00	109,445
29 Oct 15	125.40000 +1.35	125.90	123.50	125.75	162,434
28 Oct 15	124.05000 +2.25	125.60	120.10	124.00	120,174
27 Oct 15	121.80000 -3.20	126.45	121.65	125.85	146,572
26 Oct 15	125.00000 +3.15	125.40	122.50	123.10	127,997
23 Oct 15	121.85000 -2.05	126.30	121.85	126.00	297,384
22 Oct 15	123.90000 +3.95	124.50	120.00	121.90	163,884
21 Oct 15	119.95000 +3.70	119.95	116.55	117.50	144,825
20 Oct 15	116.25000 -2.35	118.65	115.30	118.00	169,602
19 Oct 15	118.60000 -2.60	121.50	116.65	119.20	184,634
16 Oct 15	121.20000 -2.60	125.20	119.00	125.00	376,013
15 Oct 15	123.80000 -4.80	134.25	122.95	130.70	366,474
14 Oct 15	128.60001 -2.00	135.60	125.15	128.20	586,262
13 Oct 15	130.60001 -1.85	137.70	125.35	133.65	697,957
12 Oct 15	132.45000 +6.55	135.00	127.35	129.30	873,447
09 Oct 15	125.90000 +9.70	133.75	115.80	118.50	1,540,333
08 Oct 15	116.20000 +1.30	121.20	114.35	116.00	718,094
07 Oct 15	114.90000 +8.00	117.70	108.90	109.05	777,374
06 Oct 15	106.90000 +4.10	107.55	99.20	103.50	422,398
05 Oct 15	102.80000 +1.65	104.25	95.00	101.35	754,773
02 Oct 15	101.15000 -3.90	106.30	100.00	105.85	588,727
01 Oct 15	105.05000 +0.10	110.20	102.75	108.65	477,764
30 Sep 15	104.95000 +1.65	109.50	104.00	108.30	416,515
29 Sep 15	103.30000 -3.80	108.60	102.00	105.00	513,701
28 Sep 15	107.10000 -8.45	114.50	105.00	114.20	865,427
25 Sep 15	115.55000 -3.35	123.50	112.40	123.00	880,779
24 Sep 15	118.90000 +0.00	125.60	117.00	124.00	1,542,875
23 Sep 15	118.90000 +7.70	123.60	102.20	111.55	2,381,323
22 Sep 15	111.20000 -22.50	132.65	105.00	132.65	3,058,738
21 Sep 15	133.70000 -27.65	143.65	126.70	140.95	1,496,789
18 Sep 15	161.35001 -6.05	167.40	160.20	167.40	112,750
17 Sep 15	167.39999 -0.10	169.05	167.00	168.20	60,618
16 Sep 15	167.50000 +0.65	169.40	166.25	168.45	58,404
15 Sep 15	166.85001 +1.35	168.00	165.35	166.85	41,889
14 Sep 15	165.50000 -0.75	168.30	163.90	166.20	31,878
11 Sep 15	166.25000 -0.65	167.40	165.15	167.40	39,165
10 Sep 15	166.89999 -2.70	169.65	165.90	167.00	75,514
09 Sep 15	169.60001 +4.20	172.15	169.20	169.45	106,074
08 Sep 15	165.39999 +4.25	166.60	163.20	163.20	60,491
07 Sep 15	161.14999 +1.20	162.65	161.05	162.15	23,893
04 Sep 15	159.95000 -4.45	163.00	159.60	162.00	100,289
03 Sep 15	164.39999 +4.90	165.45	160.85	160.85	72,682
02 Sep 15	159.50000 -2.45	163.10	159.50	162.00	110,567
01 Sep 15	161.95000 -4.75	164.95	160.85	164.85	88,884
31 Aug 15	166.70000 -3.80	169.95	165.65	169.95	80,455
28 Aug 15	170.50000 -0.65	172.05	168.30	172.00	59,978
27 Aug 15	171.14999 +5.20	172.45	169.20	170.85	126,388
26 Aug 15	165.95000 -1.85	168.40	162.80	166.05	128,375
25 Aug 15	167.80000 +9.25	169.65	159.10	160.55	201,703
24 Aug 15	158.55000 -6.45	163.30	152.55	159.85	321,454
21 Aug 15	165.00000 -3.05	169.35	165.00	165.65	129,134
20 Aug 15	168.05000 -2.95	172.75	168.05	169.50	137,011
19 Aug 15	171.00000 -4.20	175.40	171.00	174.75	120,451
18 Aug 15	175.20000 -2.85	178.50	175.20	177.75	81,964
17 Aug 15	178.05000 -1.95	182.70	177.00	181.95	72,027
14 Aug 15	180.00000 -0.45	182.50	179.05	180.20	54,081
13 Aug 15	180.45000 +2.70	182.90	179.50	181.50	102,951
12 Aug 15	177.75000 -8.45	183.90	177.65	183.85	195,069
11 Aug 15	186.20000 -7.95	192.65	184.95	192.65	155,718
10 Aug 15	194.14999 +2.60	194.15	190.05	193.40	62,537
07 Aug 15	191.55000 +1.55	192.65	188.35	190.05	76,083
06 Aug 15	190.00000 -2.40	194.25	189.50	192.00	78,001
05 Aug 15	192.39999 +6.40	192.90	187.15	187.90	125,852
04 Aug 15	186.00000 +0.25	186.95	183.85	185.90	82,003
03 Aug 15	185.75000 +1.70	185.75	180.85	184.35	87,754
31 Jul 15	184.05000 -1.50	185.95	182.55	185.40	98,376
30 Jul 15	185.55000 -0.35	186.65	183.90	186.65	73,617
29 Jul 15	185.89999 -4.70	193.40	183.80	193.35	214,847
28 Jul 15	190.60001 +5.15	190.60	186.35	186.50	124,001
27 Jul 15	185.45000 -4.10	190.35	185.10	189.45	91,387
24 Jul 15	189.55000 -8.95	197.70	189.50	197.70	95,679
23 Jul 15	198.50000 +2.40	199.80	196.40	199.35	93,636
22 Jul 15	196.10001 -2.80	198.25	194.50	198.25	78,723
21 Jul 15	198.89999 -2.10	202.25	197.85	201.10	66,716
20 Jul 15	201.00000 -1.70	203.00	199.00	202.90	85,080
17 Jul 15	202.70000 -0.45	204.70	201.85	204.70	81,615
16 Jul 15	203.14999 +4.00	205.25	198.30	201.40	99,861
15 Jul 15	199.14999 -2.35	200.70	197.40	200.70	96,378
14 Jul 15	201.50000 -4.25	204.90	198.50	204.90	101,647
13 Jul 15	205.75000 +2.35	209.40	204.00	205.90	83,854
10 Jul 15	203.39999 -0.05	209.25	201.95	209.25	110,529
09 Jul 15	203.45000 +5.95	205.00	199.60	199.75	69,038
08 Jul 15	197.50000 -5.45	202.95	197.20	202.55	128,999
07 Jul 15	202.95000 -5.30	209.15	202.40	208.55	85,174
06 Jul 15	208.25000 -2.55	210.10	206.75	207.40	48,412
03 Jul 15	210.80000 -0.65	212.75	209.60	212.75	32,396
02 Jul 15	211.45000 -3.20	216.20	210.85	216.20	54,403
01 Jul 15	214.64999 +7.10	216.30	208.70	210.30	101,556
30 Jun 15	207.55000 -1.85	211.55	205.85	208.85	96,141
29 Jun 15	209.39999 -7.95	213.40	203.85	207.55	102,072
26 Jun 15	217.35001 +1.40	218.70	214.05	216.50	49,485
25 Jun 15	215.95000 +0.20	217.85	212.50	213.05	43,098
24 Jun 15	215.75000 -2.60	218.50	213.10	218.45	63,984
23 Jun 15	218.35001 +2.90	219.90	215.95	216.95	80,142
22 Jun 15	215.45000 +9.10	215.85	211.30	211.85	79,045
19 Jun 15	206.35001 +0.60	209.70	205.40	208.00	75,399
18 Jun 15	205.75000 -0.45	206.35	201.40	205.35	105,481
17 Jun 15	206.20000 -1.95	209.65	204.30	209.45	68,477
16 Jun 15	208.14999 +0.50	208.85	204.15	207.00	55,667
15 Jun 15	207.64999 -4.55	209.90	205.30	209.20	64,987
12 Jun 15	212.20000 -3.10	217.00	209.45	214.35	63,149
11 Jun 15	215.30000 +0.45	217.45	213.10	213.10	62,037
10 Jun 15	214.85001 +6.30	215.35	207.25	209.50	93,300
09 Jun 15	208.55000 -1.25	210.60	205.05	209.75	103,894
08 Jun 15	209.80000 -3.50	214.45	208.80	213.00	82,653
05 Jun 15	213.30000 -2.20	215.45	211.75	215.40	56,617
04 Jun 15	215.50000 -0.75	217.80	212.15	216.00	52,623
03 Jun 15	216.25000 +0.90	220.05	214.40	215.70	78,614
02 Jun 15	215.35001 -4.20	220.75	214.25	220.75	73,355
01 Jun 15	219.55000 +0.05	222.35	217.05	221.90	62,328
29 May 15	219.50000 -4.45	226.00	219.50	225.40	535,156
28 May 15	223.95000 -4.10	228.05	222.40	228.00	62,976
27 May 15	228.05000 +1.80	228.95	224.00	226.50	71,236
26 May 15	226.25000 -3.30	232.85	224.80	230.50	77,554
22 May 15	229.55000 -0.05	230.00	227.15	228.20	43,471
21 May 15	229.60001 -2.25	231.60	226.55	231.45	63,230
20 May 15	231.85001 -0.90	233.40	229.95	232.20	58,772
19 May 15	232.75000 +9.70	233.00	225.65	225.95	94,059
18 May 15	223.05000 +7.75	224.00	215.50	218.15	94,301
15 May 15	215.30000 -5.65	222.85	214.00	222.80	79,419
14 May 15	220.95000 +2.80	220.95	213.10	216.90	61,234
13 May 15	218.14999 -0.20	222.35	216.60	220.85	110,344
12 May 15	218.35001 -7.00	225.20	217.55	225.05	125,438
11 May 15	225.35001 +0.00	225.60	223.85	224.05	81,298
08 May 15	225.35001 +4.75	226.05	220.45	223.60	97,421
07 May 15	220.60001 +3.00	222.50	215.50	215.50	92,932
06 May 15	217.60001 -7.50	222.90	213.05	221.50	103,595
05 May 15	225.10001 -2.35	231.90	224.55	227.00	75,494
04 May 15	227.45000 +0.15	230.05	224.25	229.00	50,799
30 Apr 15	227.30000 -0.60	229.70	224.30	228.00	78,977
29 Apr 15	227.89999 -8.55	241.10	227.50	241.00	104,491
28 Apr 15	236.45000 -5.05	244.00	234.90	240.40	132,179
27 Apr 15	241.50000 +10.30	243.90	236.50	242.00	171,660
24 Apr 15	231.20000 +5.10	231.35	226.55	227.90	105,131
23 Apr 15	226.10001 +0.25	227.75	221.80	227.40	100,993
22 Apr 15	225.85001 +0.15	228.40	223.55	225.75	82,987
21 Apr 15	225.70000 -1.55	229.90	224.05	228.90	85,687
20 Apr 15	227.25000 -1.35	232.05	226.30	229.65	89,758
17 Apr 15	228.60001 -4.15	237.10	227.85	232.70	95,285
16 Apr 15	232.75000 -3.80	238.35	231.45	238.35	78,935
15 Apr 15	236.55000 -2.80	240.35	236.10	240.00	88,833
14 Apr 15	239.35001 -0.80	240.45	236.80	240.45	85,803
13 Apr 15	240.14999 -4.65	242.40	239.80	240.00	58,472
10 Apr 15	244.80000 +2.80	245.30	241.65	243.90	85,415
09 Apr 15	242.00000 +3.65	242.60	239.15	240.00	53,290
08 Apr 15	238.35001 +0.35	239.60	234.20	238.45	74,952
07 Apr 15	238.00000 +0.20	240.75	236.85	240.15	45,004
02 Apr 15	237.80000 -1.15	239.50	236.25	239.35	43,567
01 Apr 15	238.95000 -1.10	240.85	236.90	238.90	82,446
31 Mar 15	240.05000 -1.65	242.00	237.30	241.85	82,079
30 Mar 15	241.70000 +5.80	241.70	236.30	236.40	57,920
27 Mar 15	235.89999 +0.65	239.00	232.55	236.15	83,953
26 Mar 15	235.25000 +0.15	235.25	228.25	230.10	106,521
25 Mar 15	235.10001 -1.90	239.70	234.40	237.45	67,403
24 Mar 15	237.00000 +3.00	237.60	228.25	233.00	124,573
23 Mar 15	234.00000 -8.30	242.20	232.60	240.10	100,057
20 Mar 15	242.30000 +2.35	245.35	239.10	241.25	105,068
19 Mar 15	239.95000 +0.80	241.55	236.55	239.65	126,791
18 Mar 15	239.14999 -8.35	249.95	236.10	249.00	188,952
17 Mar 15	247.50000 -0.05	254.50	244.40	252.10	209,114
16 Mar 15	247.55000 +6.85	248.20	242.30	243.00	104,586
13 Mar 15	240.70000 +4.95	240.70	235.40	238.00	114,403
12 Mar 15	235.75000 -1.70	238.20	233.20	237.50	103,179
11 Mar 15	237.45000 +10.15	237.90	228.35	228.45	122,126
10 Mar 15	227.30000 -0.30	228.35	223.50	228.00	86,237
09 Mar 15	227.60001 +0.60	227.60	223.70	226.40	84,165
06 Mar 15	227.00000 +3.80	227.90	223.05	223.20	67,152
05 Mar 15	223.20000 +2.70	223.40	219.95	222.00	70,304
04 Mar 15	220.50000 +1.05	221.10	214.65	220.05	92,706
03 Mar 15	219.45000 -5.40	225.55	218.55	225.50	71,894
02 Mar 15	224.85001 +3.50	226.10	222.35	223.70	117,677
27 Feb 15	221.35001 +2.30	223.00	208.30	220.00	178,252
26 Feb 15	219.05000 +0.85	220.35	216.50	216.50	91,994
25 Feb 15	218.20000 -2.20	220.35	216.55	219.50	42,961
24 Feb 15	220.39999 -1.75	222.00	218.50	221.10	47,853
23 Feb 15	222.14999 +3.35	222.65	220.50	220.50	67,573
20 Feb 15	218.80000 +1.10	220.50	217.15	217.15	74,813
19 Feb 15	217.70000 +4.65	218.65	212.00	213.00	107,207
18 Feb 15	213.05000 +3.95	213.15	209.60	209.60	79,840
17 Feb 15	209.10001 -0.20	209.65	205.45	208.00	65,087
16 Feb 15	209.30000 -0.40	211.45	208.60	211.45	51,255
13 Feb 15	209.70000 -2.30	212.40	208.60	211.70	96,213
12 Feb 15	212.00000 +4.20	212.10	207.85	208.65	87,890
11 Feb 15	207.80000 +0.40	207.80	205.05	205.50	44,772
10 Feb 15	207.39999 +2.65	207.40	201.70	204.75	65,731
09 Feb 15	204.75000 -6.95	209.40	203.90	209.40	71,516
06 Feb 15	211.70000 +2.00	211.90	207.55	209.70	62,313
05 Feb 15	209.70000 +1.40	211.80	206.60	206.80	78,803
04 Feb 15	208.30000 +1.65	208.45	205.60	206.25	64,836
03 Feb 15	206.64999 +4.45	208.85	202.90	203.35	100,955
02 Feb 15	202.20000 +5.05	202.25	198.35	198.35	96,380
30 Jan 15	197.14999 -5.10	203.00	196.95	203.00	126,135
29 Jan 15	202.25000 +0.40	203.10	200.00	201.00	72,101
28 Jan 15	201.85001 +2.70	201.85	197.80	199.90	86,681
27 Jan 15	199.14999 -2.15	201.70	197.80	201.00	84,861
26 Jan 15	201.30000 +1.60	201.95	193.80	196.20	111,907
23 Jan 15	199.70000 +5.20	201.05	195.00	195.00	134,259
22 Jan 15	194.50000 +4.55	195.40	189.75	189.95	116,547
21 Jan 15	189.95000 +0.85	190.00	185.90	188.75	100,586
20 Jan 15	189.10001 +1.75	189.35	187.70	188.95	64,093
19 Jan 15	187.35001 -0.25	189.00	185.70	188.50	104,864
16 Jan 15	187.60001 +4.45	188.45	182.00	182.10	79,451
15 Jan 15	183.14999 +3.10	184.15	176.55	182.00	65,308
14 Jan 15	180.05000 -2.60	183.00	179.10	181.05	45,063
13 Jan 15	182.64999 +4.50	183.80	177.55	177.70	54,672
12 Jan 15	178.14999 +0.70	179.05	174.75	177.95	62,249
09 Jan 15	177.45000 -4.10	182.80	176.35	180.60	65,330
08 Jan 15	181.55000 +6.75	182.35	176.05	177.15	71,332
07 Jan 15	174.80000 +0.85	176.70	173.60	175.70	44,881
06 Jan 15	173.95000 +1.40	176.85	170.70	173.55	45,334
05 Jan 15	172.55000 -5.40	177.55	171.95	177.55	70,150
02 Jan 15	177.95000 -2.15	180.70	176.00	180.50	40,817
30 Dec 14	180.10001 -1.85	181.65	180.05	180.15	19,237
29 Dec 14	181.95000 -0.15	183.35	179.35	181.00	41,612
23 Dec 14	182.10001 +1.05	182.10	180.25	181.85	68,770
22 Dec 14	181.05000 -1.50	184.30	180.35	183.65	50,754
19 Dec 14	182.55000 +0.55	184.95	181.00	184.00	82,370
18 Dec 14	182.00000 +4.95	182.70	179.50	179.60	59,290
17 Dec 14	177.05000 -0.10	177.80	173.95	175.90	69,388
16 Dec 14	177.14999 +6.00	177.15	169.70	171.40	106,329
15 Dec 14	171.14999 -7.05	179.25	170.75	177.55	75,854
12 Dec 14	178.20000 -4.20	182.00	178.20	181.80	63,558
11 Dec 14	182.39999 +2.95	183.50	179.40	179.50	93,443
10 Dec 14	179.45000 -1.60	182.65	179.45	181.25	57,262
09 Dec 14	181.05000 -2.50	183.40	180.25	181.30	56,446
08 Dec 14	183.55000 -1.95	185.65	183.45	184.80	48,145
05 Dec 14	185.50000 +6.05	185.50	180.90	181.25	51,457
04 Dec 14	179.45000 -1.80	184.25	178.95	182.15	53,739
03 Dec 14	181.25000 -0.10	182.15	179.85	181.45	54,587
02 Dec 14	181.35001 -0.95	183.15	180.40	182.60	41,985
01 Dec 14	182.30000 +0.40	182.35	180.30	180.30	50,993
28 Nov 14	181.89999 +0.40	182.25	180.55	181.20	47,188
27 Nov 14	181.50000 +1.30	181.60	179.60	181.00	22,686
26 Nov 14	180.20000 -0.55	181.95	179.25	181.05	47,347
25 Nov 14	180.75000 +1.90	181.80	178.45	178.70	80,274
24 Nov 14	178.85001 +2.85	179.15	175.00	176.10	84,816
21 Nov 14	176.00000 +2.40	176.35	173.50	173.55	76,252
20 Nov 14	173.60001 +0.45	174.00	171.10	173.60	33,935
19 Nov 14	173.14999 -0.35	174.45	171.75	174.00	55,466
18 Nov 14	173.50000 +4.30	174.10	169.60	169.85	123,956
17 Nov 14	169.20000 +0.85	169.85	165.95	166.75	55,726
14 Nov 14	168.35001 +0.75	169.65	167.25	168.00	44,302
13 Nov 14	167.60001 -0.50	169.40	166.55	169.05	64,071
12 Nov 14	168.10001 -2.55	170.05	167.10	169.55	64,250
11 Nov 14	170.64999 -1.60	171.90	169.60	171.00	50,411
10 Nov 14	172.25000 +1.70	172.40	169.05	170.90	57,722
07 Nov 14	170.55000 -2.85	174.20	170.15	173.80	66,412
06 Nov 14	173.39999 +0.80	174.55	171.55	172.30	94,944
05 Nov 14	172.60001 +3.95	173.15	169.35	169.95	75,010
04 Nov 14	168.64999 -1.90	172.35	168.25	170.75	82,816
03 Nov 14	170.55000 +0.85	171.25	168.85	170.10	71,289
31 Oct 14	169.70000 +3.95	171.40	168.25	170.00	87,455
30 Oct 14	165.75000 +3.25	169.90	162.55	168.10	112,827
29 Oct 14	162.50000 +0.65	164.85	162.45	162.45	42,020
28 Oct 14	161.85001 +1.95	162.35	160.90	161.50	59,174
27 Oct 14	159.89999 -1.75	163.85	158.00	163.35	70,381
24 Oct 14	161.64999 -1.80	164.40	161.10	163.45	49,668
23 Oct 14	163.45000 +1.55	164.80	160.15	161.30	132,637
22 Oct 14	161.89999 +1.65	162.10	160.05	161.95	69,874
21 Oct 14	160.25000 +3.10	161.70	155.75	156.90	80,903
20 Oct 14	157.14999 -4.80	162.00	156.10	162.00	114,093
17 Oct 14	161.95000 +7.90	162.10	156.20	156.25	145,710
16 Oct 14	154.05000 +3.25	155.70	148.40	152.20	149,939
15 Oct 14	150.80000 -4.50	156.35	149.80	156.10	130,025
14 Oct 14	155.30000 +2.20	157.10	151.80	153.00	108,276
13 Oct 14	153.10001 +2.40	153.95	147.35	149.25	79,226
10 Oct 14	150.70000 -4.80	154.35	150.25	154.35	107,809
09 Oct 14	155.50000 +0.85	158.20	155.00	156.45	86,451
08 Oct 14	154.64999 -1.75	156.35	154.30	156.00	73,621
07 Oct 14	156.39999 +0.10	157.95	154.30	155.75	52,187
06 Oct 14	156.30000 -0.40	160.70	155.60	158.20	80,849
02 Oct 14	156.70000 -2.75	161.85	156.70	159.55	106,900
01 Oct 14	159.45000 -4.85	165.65	159.40	164.45	92,902
30 Sep 14	164.30000 +0.05	164.55	162.10	163.65	78,002
29 Sep 14	164.25000 -1.65	167.20	163.55	166.75	82,598
26 Sep 14	165.89999 +0.55	166.55	164.45	165.50	50,841
25 Sep 14	165.35001 -4.05	170.40	164.55	168.90	92,254
24 Sep 14	169.39999 +0.25	169.85	167.90	169.50	54,120
23 Sep 14	169.14999 -3.60	173.75	169.15	173.40	79,321
22 Sep 14	172.75000 -1.40	174.80	171.85	173.55	54,437
19 Sep 14	174.14999 -0.15	176.85	174.15	175.65	66,804
18 Sep 14	174.30000 +1.00	174.65	172.40	173.30	47,850
17 Sep 14	173.30000 -1.25	175.65	173.10	175.65	42,346
16 Sep 14	174.55000 +0.45	174.70	172.75	174.70	55,803
15 Sep 14	174.10001 -0.70	174.75	173.75	174.40	22,203
12 Sep 14	174.80000 -0.30	175.75	173.65	175.50	43,910
11 Sep 14	175.10001 +0.35	175.70	173.15	175.70	31,396
10 Sep 14	174.75000 -1.50	176.20	173.60	176.20	40,442
09 Sep 14	176.25000 -1.80	179.10	175.10	178.10	37,742
08 Sep 14	178.05000 -1.25	180.00	177.85	179.95	47,568
05 Sep 14	179.30000 +2.00	179.30	177.00	177.80	69,482
04 Sep 14	177.30000 +4.20	177.65	172.30	173.25	74,538
03 Sep 14	173.10001 +2.25	174.50	171.20	172.00	61,893
02 Sep 14	170.85001 +0.90	172.85	170.85	172.45	48,847
01 Sep 14	169.95000 -0.55	171.10	168.40	171.10	32,764
29 Aug 14	170.50000 -0.85	172.45	168.85	171.85	54,642
28 Aug 14	171.35001 -2.70	173.75	170.35	173.25	41,357
27 Aug 14	174.05000 -0.35	175.10	172.95	174.95	30,731
26 Aug 14	174.39999 +0.90	174.65	172.65	174.00	22,749
25 Aug 14	173.50000 +1.60	174.90	172.55	174.25	31,258
22 Aug 14	171.89999 -0.75	174.20	171.15	173.80	53,636
21 Aug 14	172.64999 +2.05	173.10	171.20	171.95	42,494
20 Aug 14	170.60001 -0.40	171.75	169.75	171.30	46,818
19 Aug 14	171.00000 +2.95	171.85	168.70	168.95	44,475
18 Aug 14	168.05000 +2.30	168.80	167.25	168.50	48,189
15 Aug 14	165.75000 -2.10	169.80	165.00	168.30	77,741
14 Aug 14	167.85001 -0.70	169.05	166.25	168.25	72,634
13 Aug 14	168.55000 +2.25	169.25	167.00	167.85	77,948
12 Aug 14	166.30000 -1.70	168.50	166.30	168.40	57,228
11 Aug 14	168.00000 +3.60	168.45	165.65	165.85	73,429
08 Aug 14	164.39999 -1.20	165.40	161.00	162.20	62,196
07 Aug 14	165.60001 -1.55	168.80	165.60	167.40	63,034
06 Aug 14	167.14999 -1.40	168.00	164.10	168.00	99,836
05 Aug 14	168.55000 -3.35	173.55	167.80	173.45	99,976
04 Aug 14	171.89999 +1.00	174.35	170.60	171.80	87,330
01 Aug 14	170.89999 -2.15	174.15	169.05	174.00	106,415
31 Jul 14	173.05000 -0.65	178.40	172.30	175.40	135,744
30 Jul 14	173.70000 -2.70	177.95	173.70	177.05	66,673
29 Jul 14	176.39999 +1.40	178.00	174.65	176.00	136,215
28 Jul 14	175.00000 -4.45	180.10	174.35	179.50	104,869
25 Jul 14	179.45000 -1.90	181.20	179.05	180.80	59,657
24 Jul 14	181.35001 -0.70	183.05	181.05	182.75	35,415
23 Jul 14	182.05000 +0.30	183.65	181.90	182.45	41,135
22 Jul 14	181.75000 +1.50	182.40	181.05	181.65	33,961
21 Jul 14	180.25000 -3.35	183.25	180.15	183.25	66,719
18 Jul 14	183.60001 -0.45	184.25	182.05	183.35	57,516
17 Jul 14	184.05000 -5.00	188.80	183.45	188.55	117,181
16 Jul 14	189.05000 +2.45	190.25	186.75	187.45	90,223
15 Jul 14	186.60001 +0.95	189.00	184.90	185.65	63,411
14 Jul 14	185.64999 +1.40	186.15	184.45	185.40	35,740
11 Jul 14	184.25000 +0.70	185.45	183.55	184.60	86,023
10 Jul 14	183.55000 -0.05	184.55	181.30	184.40	85,903
09 Jul 14	183.60001 -0.65	185.40	183.40	184.90	77,988
08 Jul 14	184.25000 -3.65	188.15	184.25	187.90	83,802
07 Jul 14	187.89999 -3.40	192.45	187.65	190.75	75,483
04 Jul 14	191.30000 -1.10	191.70	190.55	191.50	48,179
03 Jul 14	192.39999 -0.75	192.50	188.85	192.50	96,880
02 Jul 14	193.14999 +2.70	193.15	190.90	191.45	73,715
01 Jul 14	190.45000 +1.65	190.45	188.20	190.30	51,544
30 Jun 14	188.80000 -0.55	190.20	187.45	189.35	75,081
27 Jun 14	189.35001 +0.05	190.00	188.25	189.20	75,044
26 Jun 14	189.30000 -1.30	191.85	188.00	191.65	75,940
25 Jun 14	190.60001 -1.40	192.20	189.15	191.55	78,426
24 Jun 14	192.00000 -1.30	193.60	191.70	193.15	69,617
23 Jun 14	193.30000 -1.40	194.70	192.00	194.70	46,464
20 Jun 14	194.70000 -0.25	195.75	193.85	194.95	60,507
19 Jun 14	194.95000 +1.55	195.30	194.00	194.50	38,575
18 Jun 14	193.39999 +0.30	194.35	192.95	193.80	42,144
17 Jun 14	193.10001 +1.25	194.35	192.10	192.55	36,075
16 Jun 14	191.85001 -1.25	193.10	191.15	192.30	44,520
13 Jun 14	193.10001 -1.80	195.20	191.90	194.55	48,041
12 Jun 14	194.89999 +1.45	195.00	193.50	193.75	39,686
11 Jun 14	193.45000 +0.00	193.80	191.60	193.00	56,605
10 Jun 14	193.45000 -1.20	194.40	191.90	193.00	59,097
09 Jun 14	194.64999 +0.75	194.95	193.30	194.25	24,039
06 Jun 14	193.89999 +0.55	195.00	192.50	193.65	61,312
05 Jun 14	193.35001 +3.75	193.35	189.35	190.20	102,491
04 Jun 14	189.60001 -5.05	191.80	189.35	191.70	142,068
03 Jun 14	194.64999 -0.25	194.90	193.55	194.90	40,681
02 Jun 14	194.89999 +1.65	194.95	193.70	194.95	34,660
30 May 14	193.25000 -1.15	194.55	193.20	193.65	44,257
29 May 14	194.39999 +1.00	194.55	192.60	192.60	16,614
28 May 14	193.39999 -0.35	194.25	191.90	194.05	43,255
27 May 14	193.75000 -0.50	194.90	193.20	193.65	51,212
26 May 14	194.25000 +2.85	194.25	191.95	191.95	37,289
23 May 14	191.39999 +1.65	191.85	189.10	190.15	31,373
22 May 14	189.75000 +0.00	190.45	188.50	189.75	45,599
21 May 14	189.75000 +1.45	189.95	187.65	188.30	65,593
20 May 14	188.30000 +0.50	188.85	186.60	187.05	34,437
19 May 14	187.80000 +1.25	187.95	183.70	185.90	48,970
16 May 14	186.55000 +2.55	186.55	184.60	185.95	93,028
15 May 14	184.00000 -1.35	187.40	183.50	185.60	63,081
14 May 14	185.35001 -1.70	187.15	183.95	184.40	68,446
13 May 14	187.05000 -2.30	191.55	186.50	189.55	116,131
12 May 14	189.35001 +0.90	190.25	188.05	188.95	48,976
09 May 14	188.45000 -0.50	189.50	187.95	188.60	40,368
08 May 14	188.95000 +4.25	189.00	185.05	185.05	51,892
07 May 14	184.70000 -1.30	187.00	184.60	185.65	52,484
06 May 14	186.00000 -2.60	189.90	184.80	189.05	49,051
05 May 14	188.60001 +0.05	189.20	185.45	188.20	69,295
02 May 14	188.55000 -3.95	194.05	188.00	194.05	67,018
30 Apr 14	192.50000 +2.50	193.30	189.75	190.10	75,138
29 Apr 14	190.00000 -1.65	194.25	189.05	193.60	94,940
28 Apr 14	191.64999 +2.50	191.75	188.35	190.60	32,657
25 Apr 14	189.14999 -3.45	191.90	188.70	191.50	43,969
24 Apr 14	192.60001 -0.15	194.10	189.05	193.80	45,840
23 Apr 14	192.75000 -2.40	195.55	191.80	195.55	55,464
22 Apr 14	195.14999 +3.90	195.20	191.90	192.00	80,482
17 Apr 14	191.25000 +0.40	191.95	189.45	190.70	60,843
16 Apr 14	190.85001 +5.40	190.85	186.70	186.70	50,648
15 Apr 14	185.45000 -2.85	189.10	185.45	189.10	56,157
14 Apr 14	188.30000 -1.90	189.75	187.50	187.75	48,799
11 Apr 14	190.20000 -2.40	191.25	187.95	189.35	75,756
10 Apr 14	192.60001 -0.50	194.75	191.80	193.00	92,554
09 Apr 14	193.10001 +7.90	193.10	188.95	189.00	129,054
08 Apr 14	185.20000 +0.10	186.75	183.30	185.80	50,243
07 Apr 14	185.10001 -2.25	186.15	184.30	185.30	64,855
04 Apr 14	187.35001 +2.25	187.40	184.95	186.20	60,775
03 Apr 14	185.10001 -0.60	187.15	184.30	186.20	38,947
02 Apr 14	185.70000 +0.20	188.20	185.25	186.35	58,958
01 Apr 14	185.50000 +1.50	186.50	183.95	184.85	83,626
31 Mar 14	184.00000 -0.45	185.90	182.80	184.25	76,737
28 Mar 14	184.45000 +4.95	184.45	180.25	180.50	64,728
27 Mar 14	179.50000 +1.25	180.10	178.10	178.60	53,996
26 Mar 14	178.25000 +2.10	179.75	176.65	176.85	71,315
25 Mar 14	176.14999 +4.05	176.15	172.85	173.10	71,976
24 Mar 14	172.10001 -2.30	176.40	172.10	176.30	66,631
21 Mar 14	174.39999 -2.80	177.60	174.40	177.60	86,338
20 Mar 14	177.20000 -0.80	177.20	174.50	176.30	65,094
19 Mar 14	178.00000 +1.80	179.00	175.30	176.75	91,900
18 Mar 14	176.20000 +0.70	178.30	173.60	175.75	64,363
17 Mar 14	175.50000 +1.25	175.65	172.60	174.10	95,658
14 Mar 14	174.25000 -0.55	175.30	171.25	173.45	84,254
13 Mar 14	174.80000 -1.70	183.95	174.80	177.10	154,915
12 Mar 14	176.50000 -1.15	178.70	173.10	177.70	114,307
11 Mar 14	177.64999 +2.90	178.40	175.85	175.85	70,343
10 Mar 14	174.75000 -4.95	179.00	174.40	178.50	96,730
07 Mar 14	179.70000 -2.30	183.45	179.65	182.50	59,705
06 Mar 14	182.00000 -0.05	184.15	181.35	183.15	72,232
05 Mar 14	182.05000 -0.85	183.80	181.90	182.90	85,997
04 Mar 14	182.89999 +3.25	185.30	180.75	180.75	94,399
03 Mar 14	179.64999 -5.45	183.10	179.35	183.10	111,756
28 Feb 14	185.10001 +0.60	185.95	183.25	185.95	70,296
27 Feb 14	184.50000 -0.95	186.70	182.85	186.50	86,076
26 Feb 14	185.45000 -1.60	188.25	185.45	187.90	91,992
25 Feb 14	187.05000 +2.20	187.05	184.25	186.50	152,271
24 Feb 14	184.85001 -9.15	184.85	180.20	183.20	310,523
21 Feb 14	194.00000 +0.85	194.85	192.85	193.95	84,370
20 Feb 14	193.14999 -1.40	193.15	190.30	191.45	114,854
19 Feb 14	194.55000 -0.75	195.75	192.35	195.00	56,408
18 Feb 14	195.30000 -0.10	195.85	192.25	195.85	48,268
17 Feb 14	195.39999 -0.40	196.40	194.50	195.10	43,678
14 Feb 14	195.80000 +3.00	195.80	192.35	192.80	86,300
13 Feb 14	192.80000 +1.60	192.80	189.15	190.80	35,990
12 Feb 14	191.20000 +3.25	192.05	188.95	189.00	77,078
11 Feb 14	187.95000 +4.35	187.95	182.65	183.05	80,999
10 Feb 14	183.60001 +1.10	184.40	182.10	184.05	52,064
07 Feb 14	182.50000 +1.50	183.40	180.65	182.30	67,028
06 Feb 14	181.00000 +2.90	182.10	178.40	179.55	86,609
05 Feb 14	178.10001 +2.60	180.40	175.55	176.95	74,438
04 Feb 14	175.50000 -2.30	177.40	171.95	175.20	103,106
03 Feb 14	177.80000 -2.55	182.30	177.80	180.90	61,515
31 Jan 14	180.35001 -2.10	182.85	177.30	182.25	103,387
30 Jan 14	182.45000 -0.95	184.50	180.30	184.50	107,025
29 Jan 14	183.39999 -4.00	189.90	181.10	189.00	113,418
28 Jan 14	187.39999 +3.35	188.15	184.85	184.85	70,927
27 Jan 14	184.05000 -0.95	186.75	182.30	185.00	120,163
24 Jan 14	185.00000 -6.75	192.80	184.90	191.80	139,960
23 Jan 14	191.75000 -4.10	196.20	191.55	194.55	112,364
22 Jan 14	195.85001 -0.90	197.90	194.60	197.20	74,070
21 Jan 14	196.75000 +0.30	197.90	196.05	196.10	63,244
20 Jan 14	196.45000 -0.90	197.50	195.80	196.35	45,000
17 Jan 14	197.35001 +0.65	197.85	196.10	196.90	74,095
16 Jan 14	196.70000 +1.40	196.95	195.00	195.40	66,865
15 Jan 14	195.30000 +5.05	197.10	191.95	192.00	91,248
14 Jan 14	190.25000 -6.55	192.55	189.70	190.45	158,341
13 Jan 14	196.80000 +1.90	197.50	195.65	195.65	77,982
10 Jan 14	194.89999 +1.90	197.50	193.35	194.15	99,752
09 Jan 14	193.00000 -0.20	195.95	192.75	192.90	98,798
08 Jan 14	193.20000 -0.35	194.15	192.55	194.05	67,963
07 Jan 14	193.55000 +1.35	194.00	191.20	193.05	48,975
06 Jan 14	192.20000 -0.60	193.80	190.75	193.80	54,122
03 Jan 14	192.80000 -0.95	194.15	192.75	194.00	36,462
02 Jan 14	193.75000 -3.15	197.95	192.65	197.50	70,802
30 Dec 13	196.89999 +0.90	197.05	195.40	195.90	41,929
27 Dec 13	196.00000 +4.30	196.00	193.90	194.00	55,823
23 Dec 13	191.70000 +1.15	193.05	191.05	191.80	67,450
20 Dec 13	190.55000 +0.55	191.35	189.65	190.05	100,486
19 Dec 13	190.00000 +2.10	190.95	189.15	189.80	96,018
18 Dec 13	187.89999 +2.15	188.70	186.60	186.95	64,173
17 Dec 13	185.75000 +0.05	186.65	185.05	186.00	69,816
16 Dec 13	185.70000 +3.45	186.05	181.00	181.80	93,923
13 Dec 13	182.25000 -0.30	183.70	182.25	183.10	152,524
12 Dec 13	182.55000 -2.20	185.80	182.55	184.10	111,921
11 Dec 13	184.75000 -0.80	186.30	183.30	183.80	78,865
10 Dec 13	185.55000 -1.30	187.80	185.00	187.05	78,509
09 Dec 13	186.85001 +0.65	187.85	186.30	186.45	53,193
06 Dec 13	186.20000 +1.75	187.75	184.90	185.05	79,385
05 Dec 13	184.45000 -2.95	187.65	184.45	187.00	77,127
04 Dec 13	187.39999 +0.60	188.90	186.05	187.05	73,084
03 Dec 13	186.80000 -4.85	191.50	186.80	191.00	110,516
02 Dec 13	191.64999 +0.00	192.30	190.00	191.55	83,373
29 Nov 13	191.64999 +2.20	191.65	189.15	189.25	114,487
28 Nov 13	189.45000 -0.55	190.40	189.00	190.00	42,740
27 Nov 13	190.00000 +2.25	190.00	187.95	188.60	49,887
26 Nov 13	187.75000 -0.40	188.75	187.55	187.80	73,256
25 Nov 13	188.14999 +0.00	189.20	187.25	189.00	60,272
22 Nov 13	188.14999 +0.35	188.75	185.15	187.80	91,480
21 Nov 13	187.80000 +0.40	188.35	185.40	186.85	65,058
20 Nov 13	187.39999 +0.05	188.60	186.70	187.00	53,960
19 Nov 13	187.35001 +0.05	187.65	185.70	186.10	64,063
18 Nov 13	187.30000 +1.50	187.70	184.90	185.05	60,685
15 Nov 13	185.80000 +1.85	185.90	182.85	184.65	68,274
14 Nov 13	183.95000 +1.70	184.50	182.70	182.70	84,383
13 Nov 13	182.25000 +0.20	182.85	180.05	182.05	101,889
12 Nov 13	182.05000 -1.00	183.65	181.80	183.50	43,112
11 Nov 13	183.05000 -0.95	184.35	183.00	184.05	48,130
08 Nov 13	184.00000 -0.45	184.05	181.00	183.95	71,808
07 Nov 13	184.45000 +1.55	186.50	182.15	182.30	107,124
06 Nov 13	182.89999 +1.00	183.40	181.45	181.75	69,018
05 Nov 13	181.89999 -1.50	183.65	180.30	183.65	105,036
04 Nov 13	183.39999 +2.30	183.90	182.00	182.20	97,813
01 Nov 13	181.10001 +0.60	184.10	180.75	181.40	99,370
31 Oct 13	180.50000 +3.35	181.40	176.95	177.30	185,906
30 Oct 13	177.14999 +9.35	178.15	172.85	172.85	211,462
29 Oct 13	167.80000 -0.90	169.55	166.75	168.60	83,505
28 Oct 13	168.70000 -1.70	172.10	167.10	172.10	81,206
25 Oct 13	170.39999 -1.75	171.75	170.10	171.75	47,014
24 Oct 13	172.14999 +1.25	172.30	170.75	171.20	49,535
23 Oct 13	170.89999 -1.85	172.95	170.20	172.95	60,352
22 Oct 13	172.75000 +1.05	173.55	171.20	171.70	77,432
21 Oct 13	171.70000 +0.50	172.10	170.25	171.85	42,875
18 Oct 13	171.20000 -1.60	173.35	169.75	173.00	71,514
17 Oct 13	172.80000 +1.20	172.80	170.30	172.10	88,030
16 Oct 13	171.60001 +2.50	172.00	169.00	169.25	85,992
15 Oct 13	169.10001 +0.15	170.95	169.05	169.50	94,760
14 Oct 13	168.95000 +0.60	168.95	167.35	168.05	42,328
11 Oct 13	168.35001 +0.70	169.00	167.50	169.00	45,202
10 Oct 13	167.64999 +4.20	168.35	164.10	164.30	78,276
09 Oct 13	163.45000 +0.50	164.85	162.50	162.50	57,791
08 Oct 13	162.95000 -2.15	165.85	162.55	165.85	67,502
07 Oct 13	165.10001 +1.20	165.10	162.20	164.00	55,252
04 Oct 13	163.89999 +0.80	164.95	162.50	163.45	61,314
03 Oct 13	163.10001 -3.85	168.60	163.10	168.60	68,030
02 Oct 13	166.95000 -2.45	169.20	165.40	169.15	63,971
01 Oct 13	169.39999 +1.75	169.40	167.80	168.35	48,143
30 Sep 13	167.64999 -2.15	169.25	167.15	168.15	58,853
27 Sep 13	169.80000 -0.75	171.45	168.50	171.45	41,484
26 Sep 13	170.55000 -1.05	172.10	169.15	171.90	65,942
25 Sep 13	171.60001 +1.65	171.70	169.95	170.80	69,663
24 Sep 13	169.95000 +2.70	171.10	167.90	168.35	71,895
23 Sep 13	167.25000 -0.95	171.10	166.70	169.10	62,285
20 Sep 13	168.20000 -3.15	171.95	167.05	171.40	120,868
19 Sep 13	171.35001 -2.60	178.15	170.20	177.05	315,363
18 Sep 13	173.95000 +0.55	175.90	173.45	174.30	59,653
17 Sep 13	173.39999 -3.40	176.60	173.25	176.60	79,873
16 Sep 13	176.80000 +0.75	179.15	176.55	178.00	71,918
13 Sep 13	176.05000 +1.95	177.05	173.85	174.50	75,246
12 Sep 13	174.10001 -0.40	175.10	173.65	174.90	54,047
11 Sep 13	174.50000 +0.55	175.20	172.55	174.05	58,736
10 Sep 13	173.95000 +7.95	174.25	168.75	168.90	214,719
09 Sep 13	166.00000 -1.00	167.70	165.90	167.30	72,510
06 Sep 13	167.00000 -0.15	168.65	165.50	167.15	145,056
05 Sep 13	167.14999 +2.15	168.65	166.20	166.40	82,537
04 Sep 13	165.00000 -2.15	167.35	163.80	166.50	91,216
03 Sep 13	167.14999 -5.15	173.25	167.15	173.25	69,366
02 Sep 13	172.30000 +4.10	173.00	170.90	171.15	35,554
30 Aug 13	168.20000 -2.50	171.25	167.85	171.25	53,935
29 Aug 13	170.70000 +3.10	171.00	168.75	168.75	49,399
28 Aug 13	167.60001 -4.80	171.00	166.20	171.00	89,125
27 Aug 13	172.39999 -5.90	177.85	171.70	177.85	108,685
26 Aug 13	178.30000 +1.25	178.45	177.20	177.95	43,746
23 Aug 13	177.05000 -1.40	178.95	176.45	178.80	90,439
22 Aug 13	178.45000 +2.95	179.20	175.55	175.55	54,203
21 Aug 13	175.50000 +0.35	176.15	174.20	175.15	43,157
20 Aug 13	175.14999 -2.60	176.60	173.25	176.60	66,384
19 Aug 13	177.75000 -0.20	178.25	176.85	177.85	57,645
16 Aug 13	177.95000 -2.30	179.90	175.65	179.90	86,870
15 Aug 13	180.25000 -1.30	181.35	178.65	181.35	122,156
14 Aug 13	181.55000 +1.70	181.55	178.55	179.90	75,250
13 Aug 13	179.85001 +0.95	179.85	177.20	179.55	87,969
12 Aug 13	178.89999 +3.35	178.90	174.50	175.30	108,767
09 Aug 13	175.55000 +2.30	175.90	173.50	174.75	80,350
08 Aug 13	173.25000 +0.40	174.95	172.60	173.80	86,431
07 Aug 13	172.85001 -2.35	174.90	172.50	174.75	48,889
06 Aug 13	175.20000 -1.20	177.30	174.05	175.85	74,842
05 Aug 13	176.39999 +2.00	176.40	174.35	174.45	55,146
02 Aug 13	174.39999 -1.45	176.00	172.50	175.90	57,987
01 Aug 13	175.85001 +4.70	175.85	171.60	171.70	91,245
31 Jul 13	171.14999 +2.15	172.15	168.80	170.00	157,399
30 Jul 13	169.00000 +1.95	169.35	167.05	168.00	80,932
29 Jul 13	167.05000 +1.75	167.55	165.85	166.90	40,319
26 Jul 13	165.30000 -1.60	167.25	164.05	167.00	56,413
25 Jul 13	166.89999 +1.20	166.90	163.15	165.30	54,350
24 Jul 13	165.70000 +2.20	165.80	162.95	163.75	53,560
23 Jul 13	163.50000 +1.05	164.05	162.80	163.15	42,029
22 Jul 13	162.45000 -1.75	165.60	162.00	165.00	44,079
19 Jul 13	164.20000 -1.05	165.05	163.85	164.45	37,994
18 Jul 13	165.25000 +2.00	165.25	162.35	163.50	57,463
17 Jul 13	163.25000 +2.55	163.25	159.90	160.10	55,753
16 Jul 13	160.70000 -0.65	161.65	160.00	160.85	48,949
15 Jul 13	161.35001 +0.55	162.20	160.95	161.20	73,873
12 Jul 13	160.80000 +2.30	161.15	159.00	159.00	107,721
11 Jul 13	158.50000 +2.25	159.20	157.80	157.80	60,200
10 Jul 13	156.25000 -0.30	156.50	154.85	156.05	44,089
09 Jul 13	156.55000 +2.80	156.65	154.45	155.00	68,464
08 Jul 13	153.75000 +2.55	155.20	152.05	152.50	47,796
05 Jul 13	151.20000 -3.15	156.60	151.20	154.70	54,279
04 Jul 13	154.35001 +5.90	154.35	149.30	149.30	43,197
03 Jul 13	148.45000 -2.25	149.50	145.85	149.50	48,622
02 Jul 13	150.70000 -0.90	152.85	150.60	152.65	69,927
01 Jul 13	151.60001 +1.85	152.75	149.95	150.80	72,332
28 Jun 13	149.75000 -0.35	152.50	148.80	150.65	76,157
27 Jun 13	150.10001 +1.50	151.70	149.00	149.40	66,225
26 Jun 13	148.60001 +0.65	149.95	147.20	148.30	76,217
25 Jun 13	147.95000 +5.80	148.15	142.90	143.35	87,164
24 Jun 13	142.14999 -2.95	145.85	142.05	143.15	87,608
21 Jun 13	145.10001 -2.50	149.00	145.10	148.95	84,983
20 Jun 13	147.60001 -6.00	151.75	146.40	151.75	163,314
19 Jun 13	153.60001 -2.45	156.50	153.60	156.05	88,455
18 Jun 13	156.05000 -0.70	157.55	154.20	156.75	72,707
17 Jun 13	156.75000 +1.70	158.50	155.40	155.40	68,007
14 Jun 13	155.05000 +1.80	155.90	154.15	155.15	43,148
13 Jun 13	153.25000 -1.35	153.75	151.65	152.05	66,357
12 Jun 13	154.60001 -4.90	157.75	154.50	156.00	137,722
11 Jun 13	159.50000 -4.50	163.75	158.50	163.55	87,968
10 Jun 13	164.00000 +1.85	165.55	162.35	163.40	94,829
07 Jun 13	162.14999 +3.65	163.05	156.80	158.90	70,559
06 Jun 13	158.50000 -2.40	161.80	158.50	160.45	55,158
05 Jun 13	160.89999 -0.55	162.10	160.00	160.80	68,415
04 Jun 13	161.45000 -1.25	165.15	160.40	164.30	83,041
03 Jun 13	162.70000 -2.35	165.95	162.10	164.40	80,968
31 May 13	165.05000 +0.65	166.00	163.30	163.80	97,021
30 May 13	164.39999 +2.20	164.90	161.85	162.00	49,704
29 May 13	162.20000 -0.90	163.85	161.50	162.70	86,434
28 May 13	163.10001 -0.35	165.00	162.35	163.85	118,313
27 May 13	163.45000 -0.55	165.00	162.25	163.95	81,762
24 May 13	164.00000 +0.25	165.55	162.65	163.90	125,247
23 May 13	163.75000 -4.75	164.20	160.65	162.00	146,915
22 May 13	168.50000 +2.80	169.35	165.45	166.10	115,783
21 May 13	165.70000 -2.35	167.20	164.25	166.80	140,574
20 May 13	168.05000 +7.60	168.45	160.80	161.00	202,069
17 May 13	160.45000 +5.00	160.50	155.15	155.50	124,607
16 May 13	155.45000 +0.55	155.45	153.55	154.55	81,193
15 May 13	154.89999 +1.95	155.05	152.90	153.25	72,037
14 May 13	152.95000 +2.60	153.15	149.10	150.75	112,229
13 May 13	150.35001 -0.05	150.75	148.00	150.75	86,344
10 May 13	150.39999 -1.25	153.55	150.05	152.35	67,225
09 May 13	151.64999 +0.95	152.20	150.00	151.25	65,097
08 May 13	150.70000 +1.30	152.15	149.95	149.95	142,383
07 May 13	149.39999 -1.15	151.90	149.40	151.90	134,393
06 May 13	150.55000 -0.70	152.10	150.25	151.60	67,843
03 May 13	151.25000 +5.10	151.75	146.40	148.90	115,904
02 May 13	146.14999 -1.45	147.50	144.50	147.50	123,560
30 Apr 13	147.60001 +1.70	148.80	146.75	147.05	104,965
29 Apr 13	145.89999 +3.70	147.25	142.20	142.20	124,562
26 Apr 13	142.20000 -4.80	145.05	141.25	144.00	125,405
25 Apr 13	147.00000 +1.80	147.00	143.00	145.60	137,880
24 Apr 13	145.20000 +4.20	145.75	140.20	141.75	149,442
23 Apr 13	141.00000 +3.85	141.00	134.50	137.40	145,149
22 Apr 13	137.14999 +0.90	138.10	135.10	137.70	136,326
19 Apr 13	136.25000 +3.65	136.25	133.05	133.25	98,129
18 Apr 13	132.60001 -2.35	135.25	131.30	135.10	147,021
17 Apr 13	134.95000 -4.50	139.55	133.95	139.30	171,635
16 Apr 13	139.45000 +1.00	140.40	137.20	137.70	103,710
15 Apr 13	138.45000 -1.95	141.30	137.00	141.00	94,325
12 Apr 13	140.39999 -5.15	145.60	139.40	144.25	142,298
11 Apr 13	145.55000 +1.65	145.65	142.95	144.60	115,238
10 Apr 13	143.89999 +0.10	145.55	143.35	143.80	110,986
09 Apr 13	143.80000 -3.35	148.25	142.60	147.60	120,137
08 Apr 13	147.14999 +1.65	147.45	144.95	146.00	69,857
05 Apr 13	145.50000 -1.85	148.10	144.40	148.10	71,502
04 Apr 13	147.35001 -1.50	149.80	146.90	148.40	60,264
03 Apr 13	148.85001 +0.70	149.75	147.90	148.90	84,302
02 Apr 13	148.14999 +1.40	149.20	147.55	148.05	74,484
28 Mar 13	146.75000 -1.15	149.30	146.75	148.10	84,779
27 Mar 13	147.89999 -0.20	149.60	145.75	149.35	65,591
26 Mar 13	148.10001 +0.25	149.30	148.10	148.30	81,730
25 Mar 13	147.85001 -1.05	151.45	147.60	151.00	87,612
22 Mar 13	148.89999 +1.15	150.45	147.05	147.70	99,240
21 Mar 13	147.75000 -1.25	148.50	145.35	147.95	141,382
20 Mar 13	149.00000 -1.55	152.30	148.65	151.00	111,617
19 Mar 13	150.55000 -1.25	152.30	149.85	151.90	93,496
18 Mar 13	151.80000 +0.25	152.75	149.70	150.10	126,903
15 Mar 13	151.55000 -4.35	154.70	150.30	152.85	242,081
14 Mar 13	155.89999 -3.65	161.45	153.20	159.95	180,390
13 Mar 13	159.55000 +2.15	159.55	156.65	157.70	88,852
12 Mar 13	157.39999 -2.20	160.50	157.30	159.85	72,272
11 Mar 13	159.60001 -0.40	160.60	158.50	159.70	67,344
08 Mar 13	160.00000 -0.35	162.05	160.00	161.80	71,532
07 Mar 13	160.35001 +1.85	161.70	158.65	159.55	94,776
06 Mar 13	158.50000 +1.55	159.75	157.80	157.90	71,563
05 Mar 13	156.95000 +4.15	157.45	154.10	154.10	89,106
04 Mar 13	152.80000 -1.85	154.55	152.40	154.00	60,712
01 Mar 13	154.64999 -3.20	158.30	152.15	158.30	124,882
28 Feb 13	157.85001 +1.10	158.90	156.65	158.00	92,502
27 Feb 13	156.75000 +3.80	157.25	152.35	153.60	84,836
26 Feb 13	152.95000 -0.65	154.90	150.80	151.60	113,562
25 Feb 13	153.60001 -3.20	159.25	153.60	158.95	398,011
22 Feb 13	156.80000 -10.25	168.40	156.10	168.05	263,678
21 Feb 13	167.05000 -3.50	169.35	166.05	169.35	57,686
20 Feb 13	170.55000 +0.65	171.90	169.95	170.90	61,012
19 Feb 13	169.89999 +2.75	171.00	166.00	167.00	69,266
18 Feb 13	167.14999 -0.20	167.75	166.00	167.00	23,088
15 Feb 13	167.35001 -0.20	168.20	166.50	167.80	41,079
14 Feb 13	167.55000 -2.60	170.35	167.55	170.00	65,316
13 Feb 13	170.14999 +1.10	171.70	168.80	169.85	46,891
12 Feb 13	169.05000 +1.25	169.05	166.40	167.70	61,600
11 Feb 13	167.80000 -1.40	170.15	167.00	170.10	46,936
08 Feb 13	169.20000 +3.65	169.80	164.75	165.70	50,258
07 Feb 13	165.55000 -0.15	167.75	164.70	165.75	62,156
06 Feb 13	165.70000 -0.55	167.45	163.95	167.00	72,321
05 Feb 13	166.25000 -2.20	168.30	164.95	168.00	73,755
04 Feb 13	168.45000 -5.55	175.25	168.30	175.25	66,615
01 Feb 13	174.00000 +3.95	174.00	170.10	170.10	78,112
31 Jan 13	170.05000 -2.45	172.75	170.00	172.20	80,727
30 Jan 13	172.50000 -0.20	174.20	171.70	172.90	68,121
29 Jan 13	172.70000 -1.25	175.35	172.30	174.25	45,828
28 Jan 13	173.95000 +1.20	175.65	173.60	173.85	57,810
25 Jan 13	172.75000 +2.75	173.45	169.55	170.10	77,831
24 Jan 13	170.00000 -0.35	171.00	169.25	171.00	50,350
23 Jan 13	170.35001 +1.95	170.85	168.45	169.55	46,657
22 Jan 13	168.39999 +0.50	169.05	166.15	167.55	51,466
21 Jan 13	167.89999 +1.40	168.00	165.75	168.00	21,306
18 Jan 13	166.50000 +1.25	167.05	165.20	165.50	44,118
17 Jan 13	165.25000 -1.00	166.50	164.45	166.25	71,645
16 Jan 13	166.25000 +1.95	166.30	162.95	163.90	41,866
15 Jan 13	164.30000 -0.80	165.60	162.80	165.00	44,915
14 Jan 13	165.10001 +0.50	166.65	164.30	165.90	56,418
11 Jan 13	164.60001 +3.85	164.60	159.55	160.75	54,292
10 Jan 13	160.75000 +1.55	161.77	159.55	159.60	99,786
09 Jan 13	159.20000 -2.40	162.15	158.65	162.00	115,040
08 Jan 13	161.60001 -2.40	164.10	161.60	163.80	46,511
07 Jan 13	164.00000 -3.55	166.45	163.75	166.10	46,327
04 Jan 13	167.55000 -0.10	168.25	165.80	168.25	61,725
03 Jan 13	167.64999 -1.10	169.20	166.50	168.55	45,931
02 Jan 13	168.75000 +6.00	169.35	167.00	167.00	78,055
28 Dec 12	162.75000 +1.00	163.95	162.00	162.00	44,548
27 Dec 12	161.75000 -1.00	163.20	160.60	162.85	65,927
21 Dec 12	162.75000 +2.65	163.15	159.00	159.65	132,194
20 Dec 12	160.10001 +0.30	160.95	158.00	158.55	82,241
19 Dec 12	159.80000 -0.30	160.75	159.40	160.50	77,247
18 Dec 12	160.10001 -0.25	160.90	159.40	160.90	80,774
17 Dec 12	160.35001 +0.35	161.00	159.50	160.00	63,179
14 Dec 12	160.00000 -0.25	160.85	159.55	160.20	58,857
13 Dec 12	160.25000 -0.25	160.50	158.75	159.80	63,973
12 Dec 12	160.50000 +0.85	160.50	158.95	160.00	53,821
11 Dec 12	159.64999 +2.35	160.00	157.05	157.95	64,596
10 Dec 12	157.30000 +0.40	157.55	155.00	156.90	59,887
07 Dec 12	156.89999 +0.60	156.90	155.20	155.80	78,854
06 Dec 12	156.30000 +3.45	156.80	153.85	154.35	119,016
05 Dec 12	152.85001 -2.40	156.00	152.70	156.00	88,992
04 Dec 12	155.25000 -0.05	156.30	154.50	154.95	64,091
03 Dec 12	155.30000 -1.10	157.50	155.05	157.50	87,203
30 Nov 12	156.39999 +1.35	156.80	154.80	155.10	92,203
29 Nov 12	155.05000 +2.60	156.25	153.50	153.80	97,263
28 Nov 12	152.45000 -0.55	152.95	151.35	152.75	56,943
27 Nov 12	153.00000 +2.45	153.00	150.70	151.35	58,588
26 Nov 12	150.55000 -0.30	151.90	149.50	150.65	66,908
23 Nov 12	150.85001 +0.15	151.15	149.25	151.00	32,328
22 Nov 12	150.70000 -0.55	152.30	150.40	151.40	52,285
21 Nov 12	151.25000 +2.45	151.25	148.00	149.00	98,365
20 Nov 12	148.80000 +2.00	148.90	145.85	146.90	89,340
19 Nov 12	146.80000 +6.85	146.90	141.25	141.25	78,524
16 Nov 12	139.95000 -1.25	141.95	139.05	141.05	111,820
15 Nov 12	141.20000 -1.10	142.65	141.15	141.25	40,176
14 Nov 12	142.30000 -1.50	144.45	141.75	143.60	56,423
13 Nov 12	143.80000 -0.60	144.45	142.25	143.75	68,730
12 Nov 12	144.39999 -0.10	145.25	143.70	144.60	38,879
09 Nov 12	144.50000 +0.00	145.05	142.05	144.50	94,023
08 Nov 12	144.50000 -2.40	148.00	144.20	147.15	101,896
07 Nov 12	146.89999 -0.85	149.60	146.30	148.60	102,123
06 Nov 12	147.75000 -4.60	148.85	145.30	148.05	233,958
05 Nov 12	152.35001 -1.25	153.35	151.65	153.00	62,483
02 Nov 12	153.60001 +0.05	154.85	152.35	153.20	94,350
01 Nov 12	153.55000 +3.15	153.55	150.00	150.45	110,420
31 Oct 12	150.39999 +0.55	153.15	149.25	149.90	190,034
30 Oct 12	149.85001 +5.10	149.90	145.50	145.70	123,771
29 Oct 12	144.75000 +0.25	145.20	143.15	143.95	66,847
26 Oct 12	144.50000 +0.65	145.10	142.45	142.95	92,036
25 Oct 12	143.85001 +3.50	145.00	140.25	140.60	171,303
24 Oct 12	140.35001 +5.05	140.95	133.80	135.20	205,347
23 Oct 12	135.30000 -2.55	138.95	135.30	138.95	60,123
22 Oct 12	137.85001 -0.90	139.70	137.15	138.90	93,171
19 Oct 12	138.75000 +1.70	139.20	136.90	136.90	120,449
18 Oct 12	137.05000 +1.80	137.65	134.85	135.45	95,969
17 Oct 12	135.25000 +1.70	135.65	133.25	133.60	59,065
16 Oct 12	133.55000 +0.90	134.05	131.60	133.10	61,488
15 Oct 12	132.64999 -0.40	133.85	131.55	132.60	50,041
12 Oct 12	133.05000 -1.75	135.70	133.05	134.70	51,022
11 Oct 12	134.80000 +1.40	135.80	132.95	132.95	62,319
10 Oct 12	133.39999 -0.10	134.90	133.05	134.25	85,186
09 Oct 12	133.50000 +0.70	134.25	132.40	133.25	58,093
08 Oct 12	132.80000 -2.20	134.40	132.25	133.95	82,236
05 Oct 12	135.00000 +1.50	135.55	133.60	133.65	91,466
04 Oct 12	133.50000 +1.95	133.95	131.50	132.15	55,629
03 Oct 12	131.55000 -0.85	132.35	130.10	131.55	126,377
02 Oct 12	132.39999 +1.75	132.40	129.70	130.30	76,607
01 Oct 12	130.64999 +0.45	131.10	128.70	130.55	150,074
28 Sep 12	130.20000 -0.30	131.90	129.55	131.90	123,742
27 Sep 12	130.50000 -0.45	132.30	128.95	132.00	147,847
26 Sep 12	130.95000 -5.25	135.70	130.60	134.80	88,946
25 Sep 12	136.20000 -0.95	137.25	133.60	136.75	102,774
24 Sep 12	137.14999 +0.40	137.65	136.20	136.60	101,825
21 Sep 12	136.75000 +2.50	137.50	134.25	134.95	165,915
20 Sep 12	134.25000 -0.35	134.90	132.65	133.75	79,195
19 Sep 12	134.60001 +1.00	135.60	133.30	134.25	101,259
18 Sep 12	133.60001 -3.50	136.05	133.30	136.05	78,635
17 Sep 12	137.10001 -1.05	138.55	137.05	137.90	51,739
14 Sep 12	138.14999 +5.75	139.80	134.05	134.60	190,841
13 Sep 12	132.39999 -0.10	133.50	132.40	132.45	125,638
12 Sep 12	132.50000 +1.70	134.35	130.95	130.95	155,707
11 Sep 12	130.80000 +1.80	131.20	128.40	128.50	57,176
10 Sep 12	129.00000 +0.40	130.25	127.95	128.50	51,537
07 Sep 12	128.60001 -0.35	130.80	128.30	130.40	86,276
06 Sep 12	128.95000 +4.55	128.95	124.30	125.45	81,293
05 Sep 12	124.40000 +0.95	124.60	122.25	123.50	64,244
04 Sep 12	123.45000 -3.90	127.50	122.95	127.45	102,876
03 Sep 12	127.35000 -2.15	129.85	126.30	129.05	64,674
31 Aug 12	129.50000 +0.65	130.60	128.00	128.85	77,006
30 Aug 12	128.85001 -4.40	133.20	128.00	133.20	86,721
29 Aug 12	133.25000 +0.75	133.50	131.65	132.60	56,861
28 Aug 12	132.50000 +0.65	132.95	130.50	131.05	56,701
27 Aug 12	131.85001 +1.35	131.95	129.85	130.40	29,036
24 Aug 12	130.50000 -2.60	132.90	128.65	132.20	74,859
23 Aug 12	133.10001 -0.90	135.00	132.45	134.50	54,927
22 Aug 12	134.00000 -0.70	134.20	132.80	134.20	43,899
21 Aug 12	134.70000 +0.45	135.70	133.65	134.10	57,076
20 Aug 12	134.25000 -0.65	135.75	133.45	134.90	54,686
17 Aug 12	134.89999 +2.05	134.90	132.95	133.20	56,940
16 Aug 12	132.85001 -0.75	134.20	132.45	133.75	66,038
15 Aug 12	133.60001 -0.85	134.00	132.50	133.75	38,407
14 Aug 12	134.45000 +1.05	134.90	133.55	133.55	49,120
13 Aug 12	133.39999 -1.20	134.20	132.30	134.00	60,525
10 Aug 12	134.60001 -0.10	135.25	133.15	134.05	55,133
09 Aug 12	134.70000 +1.45	135.35	131.80	133.20	83,113
08 Aug 12	133.25000 -1.50	135.25	132.60	133.60	79,733
07 Aug 12	134.75000 +2.70	135.25	131.85	131.95	128,885
06 Aug 12	132.05000 +0.70	133.90	130.60	130.70	103,819
03 Aug 12	131.35001 +3.55	132.60	127.20	128.15	96,522
02 Aug 12	127.80000 -1.75	131.10	127.00	129.70	129,182
01 Aug 12	129.55000 -0.25	129.80	128.00	129.20	61,202
31 Jul 12	129.80000 +1.60	130.75	127.50	128.80	121,080
30 Jul 12	128.20000 +3.25	129.00	125.50	126.55	100,134
27 Jul 12	124.95000 +1.30	125.00	120.95	124.90	170,366
26 Jul 12	123.65000 -5.15	130.75	122.05	130.75	332,724
25 Jul 12	128.80000 +2.00	130.45	126.55	126.55	92,307
24 Jul 12	126.80000 -1.30	128.75	126.80	128.00	86,616
23 Jul 12	128.10001 -3.45	129.80	127.55	129.55	117,867
20 Jul 12	131.55000 -1.10	133.40	129.80	132.00	134,121
19 Jul 12	132.64999 +0.70	133.35	131.45	132.50	74,030
18 Jul 12	131.95000 +1.35	131.95	129.35	131.45	53,614
17 Jul 12	130.60001 -0.80	133.05	130.10	131.20	107,299
16 Jul 12	131.39999 -1.00	132.10	130.35	132.00	103,204
13 Jul 12	132.39999 +4.70	132.95	126.85	128.50	263,519
12 Jul 12	127.70000 +2.10	127.75	124.85	125.60	87,111
11 Jul 12	125.60000 -1.60	126.90	124.60	125.70	58,589
10 Jul 12	127.20000 +2.10	128.50	124.30	125.15	74,955
09 Jul 12	125.10000 -0.25	126.85	123.85	125.30	92,766
06 Jul 12	125.35000 -2.95	128.25	125.00	127.00	113,251
05 Jul 12	128.30000 +8.05	129.45	123.00	123.50	258,217
04 Jul 12	120.25000 +1.55	120.60	117.45	118.80	69,424
03 Jul 12	118.70000 +0.65	119.50	117.75	118.15	237,187
02 Jul 12	118.05000 -0.80	119.40	117.40	119.35	137,821
29 Jun 12	118.85000 +5.35	118.85	115.05	116.25	132,227
28 Jun 12	113.50000 +0.50	114.60	111.70	113.65	57,648
27 Jun 12	113.00000 +0.40	114.10	110.90	112.85	71,163
26 Jun 12	112.60000 -0.25	113.65	110.80	112.90	71,244
25 Jun 12	112.85000 -2.80	115.55	112.85	115.35	86,668
22 Jun 12	115.65000 -1.90	117.00	114.70	116.90	114,831
21 Jun 12	117.55000 -1.80	119.75	116.95	119.75	68,977
20 Jun 12	119.35000 +0.30	120.10	117.50	119.00	70,106
19 Jun 12	119.05000 +2.30	119.60	117.10	117.10	71,656
18 Jun 12	116.75000 -0.05	119.70	116.45	119.10	71,782
15 Jun 12	116.80000 +1.90	117.25	115.00	115.00	103,452
14 Jun 12	114.90000 -1.45	116.35	113.65	116.25	81,611
13 Jun 12	116.35000 -2.50	120.30	114.95	119.45	101,634
12 Jun 12	118.85000 +0.35	119.80	116.90	117.85	77,371
11 Jun 12	118.50000 +0.95	123.80	118.15	123.80	117,812
08 Jun 12	117.55000 -1.20	117.80	115.40	117.55	87,161
07 Jun 12	118.75000 +1.30	121.25	116.40	117.80	119,535
06 Jun 12	117.45000 +2.55	117.45	114.65	116.35	143,941
05 Jun 12	114.90000 +0.70	115.75	112.30	115.75	74,723
04 Jun 12	114.20000 -3.35	118.30	113.30	118.30	101,349
01 Jun 12	117.55000 -4.15	121.70	115.70	121.60	185,471
31 May 12	121.70000 -0.20	124.10	120.25	122.10	100,154
30 May 12	121.90000 -4.05	125.35	121.60	125.35	64,175
29 May 12	125.95000 +4.65	126.50	123.25	123.40	99,909
28 May 12	121.30000 -0.20	123.20	120.95	122.30	28,363
25 May 12	121.50000 +1.30	121.75	120.00	121.05	58,826
24 May 12	120.20000 -0.15	121.55	118.25	121.55	99,994
23 May 12	120.35000 -3.90	123.20	119.50	123.20	93,806
22 May 12	124.25000 +5.20	124.45	120.85	120.95	96,820
21 May 12	119.05000 +0.70	121.35	117.80	118.00	97,601
18 May 12	118.35000 -2.80	120.45	117.60	119.55	102,467
17 May 12	121.15000 -1.30	123.15	120.70	122.10	79,948
16 May 12	122.45000 -1.75	123.00	120.80	123.00	111,594
15 May 12	124.20000 -0.20	125.50	122.50	124.15	92,966
14 May 12	124.40000 -2.70	126.40	123.30	126.40	59,272
11 May 12	127.10000 +2.65	127.10	123.35	124.30	106,370
10 May 12	124.45000 -1.55	126.95	123.65	126.90	106,931
09 May 12	126.00000 -0.35	127.55	123.75	127.00	125,911
08 May 12	126.35000 -2.05	128.65	124.90	127.90	122,168
07 May 12	128.39999 -0.25	129.20	123.50	124.65	138,533
04 May 12	128.64999 -3.90	132.50	127.75	132.50	174,900
03 May 12	132.55000 +2.85	133.65	130.00	130.00	254,740
02 May 12	129.70000 +0.75	131.35	129.30	130.00	257,295
30 Apr 12	128.95000 +1.80	130.00	127.40	127.65	147,632
27 Apr 12	127.15000 +2.60	129.00	123.70	123.70	244,009
26 Apr 12	124.55000 +9.05	125.00	114.65	114.65	325,599
25 Apr 12	115.50000 +3.00	115.60	113.20	114.60	85,230
24 Apr 12	112.50000 +2.85	112.50	109.90	110.90	98,199
23 Apr 12	109.65000 -3.45	113.00	108.50	112.50	135,437
20 Apr 12	113.10000 -2.40	113.85	112.20	113.30	119,368
19 Apr 12	115.50000 -3.15	119.85	115.35	119.55	123,792
18 Apr 12	118.65000 -1.05	120.40	117.90	120.10	92,975
17 Apr 12	119.70000 +1.65	120.40	117.25	117.65	106,288
16 Apr 12	118.05000 +0.80	119.30	115.90	116.35	108,191
13 Apr 12	117.25000 -1.60	119.25	116.60	119.20	103,706
12 Apr 12	118.85000 +1.60	119.80	117.45	118.15	107,291
11 Apr 12	117.25000 +3.35	118.55	112.55	113.50	110,552
10 Apr 12	113.90000 -3.80	117.55	113.90	115.65	144,739
05 Apr 12	117.70000 +0.75	118.85	115.30	117.45	135,367
04 Apr 12	116.95000 -4.50	120.75	116.50	120.30	132,067
03 Apr 12	121.45000 -1.90	123.45	120.75	123.40	153,755
02 Apr 12	123.35000 +2.45	123.35	119.15	121.75	113,679
30 Mar 12	120.90000 +2.80	121.85	119.10	119.50	129,119
29 Mar 12	118.10000 -4.85	122.60	117.50	121.80	200,263
28 Mar 12	122.95000 -0.55	124.95	122.80	123.80	106,577
27 Mar 12	123.50000 +0.40	125.45	123.15	124.80	88,772
26 Mar 12	123.10000 -0.45	124.90	121.95	123.55	79,331
23 Mar 12	123.55000 +1.60	123.55	120.65	122.00	88,314
22 Mar 12	121.95000 -1.15	123.90	120.40	123.70	125,579
21 Mar 12	123.10000 +1.35	123.65	121.20	123.00	148,447
20 Mar 12	121.75000 -6.90	127.20	121.50	127.20	209,934
19 Mar 12	128.64999 -1.15	129.65	126.90	129.45	91,787
16 Mar 12	129.80000 -1.15	132.25	129.00	132.25	122,312
15 Mar 12	130.95000 +0.15	132.40	129.85	130.60	165,635
14 Mar 12	130.80000 +3.50	131.70	127.30	128.00	235,686
13 Mar 12	127.30000 -0.75	129.80	125.95	129.80	176,569
12 Mar 12	128.05000 -0.95	129.40	126.65	128.85	130,614
09 Mar 12	129.00000 +1.45	129.85	126.00	127.90	96,190
08 Mar 12	127.55000 +3.30	128.50	125.10	125.40	89,010
07 Mar 12	124.25000 -0.30	125.85	123.30	124.50	100,701
06 Mar 12	124.55000 -5.80	129.05	124.50	129.05	135,151
05 Mar 12	130.35001 -0.15	131.40	128.35	129.95	98,381
02 Mar 12	130.50000 +0.60	131.00	129.40	130.20	97,123
01 Mar 12	129.89999 +2.70	129.90	126.20	126.80	131,587
29 Feb 12	127.20000 +1.15	128.00	125.80	126.40	124,490
28 Feb 12	126.05000 +0.75	126.85	124.75	125.20	108,881
27 Feb 12	125.30000 -1.30	127.75	120.90	127.75	274,054
24 Feb 12	126.60000 +1.60	127.05	123.45	127.05	176,025
23 Feb 12	125.00000 -4.05	128.95	124.10	127.55	129,619
22 Feb 12	129.05000 -0.60	130.15	127.45	128.90	87,555
21 Feb 12	129.64999 -0.55	131.00	128.95	130.00	91,046
20 Feb 12	130.20000 +0.80	130.85	128.70	130.00	73,051
17 Feb 12	129.39999 +2.75	129.90	127.45	128.10	82,466
16 Feb 12	126.65000 -0.40	126.65	123.30	126.00	146,187
15 Feb 12	127.05000 -0.60	129.45	126.20	129.45	93,405
14 Feb 12	127.65000 -2.25	131.30	126.75	129.85	112,195
13 Feb 12	129.89999 +2.70	131.45	127.75	128.25	123,665
10 Feb 12	127.20000 -2.20	130.40	125.70	128.75	116,735
09 Feb 12	129.39999 +2.45	130.50	127.70	128.40	129,421
08 Feb 12	126.95000 +0.35	128.65	126.65	127.50	77,713
07 Feb 12	126.60000 -1.75	129.45	124.85	129.00	92,150
06 Feb 12	128.35001 +0.45	128.80	126.65	128.00	83,292
03 Feb 12	127.90000 +2.55	128.10	124.20	125.50	117,420
02 Feb 12	125.35000 -1.55	128.00	124.10	127.50	166,725
01 Feb 12	126.90000 +3.40	127.05	123.55	123.55	181,628
31 Jan 12	123.50000 -0.15	125.45	122.85	124.30	98,097
30 Jan 12	123.65000 +0.00	124.90	121.05	123.00	67,518
27 Jan 12	123.65000 -1.20	126.10	123.05	123.35	69,075
26 Jan 12	124.85000 +1.70	126.45	122.90	123.05	97,007
25 Jan 12	123.15000 +1.55	124.00	121.55	122.00	80,493
24 Jan 12	121.60000 -0.35	122.00	119.15	121.20	95,340
23 Jan 12	121.95000 -0.40	123.10	120.05	122.05	97,248
20 Jan 12	122.35000 +0.30	123.20	120.50	122.05	140,573
19 Jan 12	122.05000 +2.80	122.20	119.35	119.90	189,160
18 Jan 12	119.25000 +0.75	119.25	116.35	118.40	115,507
17 Jan 12	118.50000 +2.20	119.75	116.90	117.00	171,198
16 Jan 12	116.30000 +1.95	116.50	113.00	114.30	78,963
13 Jan 12	114.35000 -0.30	116.20	112.25	115.30	186,988
12 Jan 12	114.65000 +0.50	116.15	113.50	114.25	143,906
11 Jan 12	114.15000 +2.00	114.45	111.90	112.00	122,437
10 Jan 12	112.15000 +2.50	114.90	111.00	111.00	226,871
09 Jan 12	109.65000 -0.90	112.35	109.65	110.75	82,983
06 Jan 12	110.55000 -1.10	113.20	109.75	111.65	61,603
05 Jan 12	111.65000 +2.60	112.00	108.70	109.00	68,027
04 Jan 12	109.05000 -0.55	110.40	108.20	109.40	97,289
03 Jan 12	109.60000 +3.40	109.60	107.40	107.50	94,720
02 Jan 12	106.20000 +2.55	106.25	103.40	104.00	35,251
30 Dec 11	103.65000 +0.80	103.85	101.75	103.20	18,171
29 Dec 11	102.85000 +0.10	103.90	101.90	102.70	42,023
28 Dec 11	102.75000 -3.10	105.50	102.75	105.05	56,007
27 Dec 11	105.85000 +0.15	107.05	105.60	107.00	14,167
23 Dec 11	105.70000 +0.40	106.50	104.95	106.30	41,720
22 Dec 11	105.30000 +0.30	107.00	104.65	105.50	79,483
21 Dec 11	105.00000 -0.50	108.60	105.00	107.60	142,809
20 Dec 11	105.50000 +2.20	106.65	102.70	103.05	85,737
19 Dec 11	103.30000 -0.15	106.80	102.15	102.60	65,182
16 Dec 11	103.45000 +0.75	104.00	102.20	103.60	127,016
15 Dec 11	102.70000 +0.70	104.95	102.30	102.30	108,967
14 Dec 11	102.00000 -5.35	106.90	102.00	106.55	153,180
13 Dec 11	107.35000 +1.50	108.85	105.35	105.85	123,409
12 Dec 11	105.85000 -4.65	110.60	105.85	110.35	135,867
09 Dec 11	110.50000 +0.65	113.00	108.60	109.50	119,014
08 Dec 11	109.85000 -2.30	114.20	109.50	113.05	174,932
07 Dec 11	112.15000 -0.55	115.60	111.40	114.05	123,470
06 Dec 11	112.70000 -0.80	114.20	111.15	112.00	127,788
05 Dec 11	113.50000 -0.10	116.70	113.50	115.35	162,924
02 Dec 11	113.60000 +2.60	115.85	113.00	113.00	113,197
01 Dec 11	111.00000 -1.50	114.00	110.55	112.00	152,765
30 Nov 11	112.50000 +5.95	113.10	104.55	105.40	245,520
29 Nov 11	106.55000 -3.15	109.95	106.45	109.95	134,620
28 Nov 11	109.70000 +8.70	110.00	103.00	103.25	144,239
25 Nov 11	101.00000 -1.05	103.15	98.60	103.15	145,738
24 Nov 11	102.05000 +1.00	104.55	101.25	101.70	75,757
23 Nov 11	101.05000 -4.70	104.65	100.70	104.65	153,626
22 Nov 11	105.75000 -0.55	107.80	105.15	107.45	105,939
21 Nov 11	106.30000 -3.80	110.25	105.70	110.10	169,705
18 Nov 11	110.10000 -2.00	113.00	110.10	111.85	96,998
17 Nov 11	112.10000 -3.75	116.20	112.10	114.85	114,215
16 Nov 11	115.85000 -0.15	116.65	113.20	115.15	129,898
15 Nov 11	116.00000 -1.10	118.25	114.95	115.90	123,304
14 Nov 11	117.10000 -0.35	119.00	115.30	119.00	86,055
11 Nov 11	117.45000 +3.25	117.50	114.00	115.00	73,085
10 Nov 11	114.20000 -0.35	117.10	111.50	111.80	137,951
09 Nov 11	114.55000 -2.15	119.85	112.75	118.80	184,217
08 Nov 11	116.70000 +0.15	119.20	115.55	116.40	142,756
07 Nov 11	116.55000 +0.50	118.80	112.40	115.25	137,722
04 Nov 11	116.05000 -2.85	119.80	115.00	119.55	231,461
03 Nov 11	118.90000 +4.15	119.60	111.25	111.40	279,761
02 Nov 11	114.75000 +6.05	115.30	109.30	109.30	258,036
01 Nov 11	108.70000 -5.10	110.80	106.20	108.20	264,333
31 Oct 11	113.80000 -2.60	116.05	113.20	115.80	159,223
28 Oct 11	116.40000 +2.40	119.50	114.45	114.70	254,358
27 Oct 11	114.00000 +8.15	116.00	108.30	110.10	304,835
26 Oct 11	105.85000 +0.50	108.10	104.40	105.50	142,648
25 Oct 11	105.35000 -1.75	109.40	105.10	106.40	174,651
24 Oct 11	107.10000 +4.35	107.60	103.00	103.80	126,807
21 Oct 11	102.75000 +2.55	103.05	99.73	100.60	90,424
20 Oct 11	100.20000 -2.10	102.70	99.80	101.00	114,504
19 Oct 11	102.30000 +0.35	104.45	101.55	102.70	120,657
18 Oct 11	101.95000 +0.80	102.45	97.44	99.00	98,092
17 Oct 11	101.15000 -1.40	105.45	99.61	104.00	111,305
14 Oct 11	102.55000 +1.50	104.10	100.40	101.10	111,299
13 Oct 11	101.05000 -0.35	102.30	99.61	101.00	146,748
12 Oct 11	101.40000 +3.00	101.45	96.92	97.35	217,123
11 Oct 11	98.40000 +0.97	99.29	95.72	96.99	140,851
10 Oct 11	97.43000 +2.63	98.46	93.31	94.79	141,978
07 Oct 11	94.80000 +2.69	94.95	90.74	92.60	153,486
06 Oct 11	92.11000 +3.42	92.35	89.48	89.94	200,262
05 Oct 11	88.69000 +4.19	89.70	84.41	87.73	198,982
04 Oct 11	84.50000 -4.59	88.14	82.35	88.00	364,979
03 Oct 11	89.09000 -4.10	92.57	87.90	91.00	239,086
30 Sep 11	93.19000 -3.51	97.12	91.02	97.00	280,282
29 Sep 11	96.70000 +1.14	97.92	94.70	95.02	131,737
28 Sep 11	95.56000 -0.94	97.70	94.26	95.13	128,800
27 Sep 11	96.50000 +5.50	97.02	93.53	94.55	261,696
26 Sep 11	91.00000 -1.97	94.26	89.84	91.45	183,677
23 Sep 11	92.97000 +0.85	94.00	88.48	94.00	225,146
22 Sep 11	92.12000 -9.13	98.70	92.12	98.05	334,704
21 Sep 11	101.25000 -3.00	104.10	100.55	104.10	119,210
20 Sep 11	104.25000 +3.55	104.55	99.00	99.89	113,983
19 Sep 11	100.70000 -3.60	102.25	99.80	102.20	126,399
16 Sep 11	104.30000 +2.30	104.65	101.25	104.10	276,807
15 Sep 11	102.00000 +3.43	103.00	98.80	99.30	176,047
14 Sep 11	98.57000 +4.10	99.00	93.00	93.02	215,957
13 Sep 11	94.47000 +0.12	96.20	92.85	96.00	213,952
12 Sep 11	94.35000 -1.42	95.11	90.68	94.21	238,339
09 Sep 11	95.77000 -3.93	100.10	95.38	98.90	184,765
08 Sep 11	99.70000 -1.35	103.00	98.53	101.50	128,840
07 Sep 11	101.05000 +4.96	101.70	98.39	99.40	147,752
06 Sep 11	96.09000 +0.04	97.28	94.49	95.65	186,932
05 Sep 11	96.05000 -6.35	102.80	95.71	100.00	202,871
02 Sep 11	102.40000 -4.60	104.60	101.25	104.45	197,914
01 Sep 11	107.00000 +1.15	107.75	103.00	105.65	228,586
31 Aug 11	105.85000 +3.40	106.95	102.10	102.95	183,031
30 Aug 11	102.45000 +1.30	103.80	101.30	102.85	163,038
29 Aug 11	101.15000 +1.45	102.55	98.68	100.50	148,326
26 Aug 11	99.70000 +0.73	100.90	97.10	98.20	203,160
25 Aug 11	98.97000 -0.03	102.30	95.31	100.50	304,443
24 Aug 11	99.00000 +3.93	100.60	95.75	95.95	238,941
23 Aug 11	95.07000 +0.92	98.28	92.88	95.00	295,513
22 Aug 11	94.15000 -1.86	96.74	93.28	95.80	322,409
19 Aug 11	96.01000 -4.19	99.49	95.50	99.00	535,859
18 Aug 11	100.20000 -6.35	106.90	99.35	105.20	259,818
17 Aug 11	106.55000 -1.70	109.50	106.50	107.00	174,421
16 Aug 11	108.25000 -1.90	108.95	105.00	108.95	179,158
15 Aug 11	110.15000 -1.05	114.30	108.90	112.90	181,606
12 Aug 11	111.20000 +4.50	112.40	105.05	107.50	252,036
11 Aug 11	106.70000 +3.75	108.90	102.15	106.60	311,314
10 Aug 11	102.95000 -1.75	112.40	101.50	110.25	473,253
09 Aug 11	104.70000 +2.10	106.30	97.00	101.00	541,937
08 Aug 11	102.60000 -5.85	107.80	99.62	104.90	467,234
05 Aug 11	108.45000 -4.45	113.70	105.50	106.30	429,962
04 Aug 11	112.90000 -3.10	119.40	110.35	119.40	426,533
03 Aug 11	116.00000 -7.00	120.20	114.50	119.80	343,940
02 Aug 11	123.00000 -4.15	127.25	121.65	126.55	180,324
01 Aug 11	127.15000 -0.55	131.20	126.65	130.50	149,256
29 Jul 11	127.70000 -1.70	130.95	126.05	128.00	288,247
28 Jul 11	129.39999 -4.45	135.30	124.45	132.30	520,010
27 Jul 11	133.85001 -0.10	134.75	131.55	133.40	200,302
26 Jul 11	133.95000 -2.65	137.00	133.55	136.45	143,931
25 Jul 11	136.60001 +0.55	137.00	134.95	136.15	123,923
22 Jul 11	136.05000 +2.00	136.50	134.45	136.00	113,290
21 Jul 11	134.05000 -2.40	137.55	132.90	137.00	226,270
20 Jul 11	136.45000 -0.10	138.80	134.20	137.40	156,161
19 Jul 11	136.55000 +2.25	138.10	134.35	134.35	169,401
18 Jul 11	134.30000 -2.65	137.90	133.25	136.65	181,198
15 Jul 11	136.95000 +3.15	137.50	133.00	134.40	165,693
14 Jul 11	133.80000 +0.40	135.75	133.25	133.25	143,921
13 Jul 11	133.39999 +2.35	134.25	130.90	131.00	139,159
12 Jul 11	131.05000 +1.55	131.05	125.00	126.80	193,793
11 Jul 11	129.50000 -3.75	133.85	128.45	131.70	152,422
08 Jul 11	133.25000 -1.40	137.30	133.10	135.00	169,601
07 Jul 11	134.64999 +2.25	135.30	132.95	133.00	147,417
06 Jul 11	132.39999 +2.00	133.00	129.95	131.00	126,353
05 Jul 11	130.39999 +0.45	132.50	129.95	130.00	134,403
04 Jul 11	129.95000 +2.10	130.70	127.30	127.95	101,332
01 Jul 11	127.85000 +1.15	128.05	125.60	127.00	111,393
30 Jun 11	126.70000 -0.60	128.35	125.05	128.00	148,424
29 Jun 11	127.30000 +1.00	129.50	126.05	126.80	176,184
28 Jun 11	126.30000 +1.80	126.95	124.40	125.20	168,274
27 Jun 11	124.50000 +1.55	125.25	121.50	122.00	140,554
24 Jun 11	122.95000 +2.75	127.00	121.40	121.95	270,311
23 Jun 11	120.20000 -1.35	122.90	118.95	120.95	158,127
22 Jun 11	121.55000 -1.40	123.35	121.55	122.95	117,384
21 Jun 11	122.95000 +2.00	123.35	120.75	121.30	184,696
20 Jun 11	120.95000 +2.10	121.00	116.65	117.50	167,603
17 Jun 11	118.85000 +1.05	119.70	115.85	116.90	153,173
16 Jun 11	117.80000 -0.15	117.85	116.05	116.75	199,565
15 Jun 11	117.95000 -0.35	119.70	117.30	118.30	117,560
14 Jun 11	118.30000 +0.95	119.25	117.25	117.65	112,672
13 Jun 11	117.35000 -0.60	118.20	116.35	117.30	41,656
10 Jun 11	117.95000 -0.35	120.20	117.35	118.55	172,241
09 Jun 11	118.30000 +4.30	119.10	114.10	114.10	194,245
08 Jun 11	114.00000 +0.50	114.25	110.55	113.15	161,944
07 Jun 11	113.50000 -2.15	116.95	113.35	115.10	114,242
06 Jun 11	115.65000 -0.25	117.30	114.55	116.10	79,511
03 Jun 11	115.90000 -0.70	117.45	114.90	117.00	103,591
02 Jun 11	116.60000 -1.40	117.40	115.70	117.20	128,120
01 Jun 11	118.00000 +1.55	119.75	115.95	117.00	318,401
31 May 11	116.45000 +1.20	116.45	114.50	115.60	187,088
30 May 11	115.25000 +0.45	115.90	114.90	114.90	28,040
27 May 11	114.80000 +2.15	115.45	113.95	113.95	212,634
26 May 11	112.65000 +0.15	113.75	112.35	112.45	203,541
25 May 11	112.50000 +1.50	112.65	109.50	110.20	154,891
24 May 11	111.00000 -0.55	112.30	110.80	111.55	140,385
23 May 11	111.55000 -2.35	112.45	110.90	112.10	137,407
20 May 11	113.90000 -1.35	116.55	113.00	115.30	151,073
19 May 11	115.25000 +0.25	116.50	114.45	115.40	115,189
18 May 11	115.00000 -0.40	117.00	114.70	115.80	98,430
17 May 11	115.40000 -2.30	118.30	115.05	117.65	104,740
16 May 11	117.70000 +0.10	117.95	113.70	115.25	119,733
13 May 11	117.60000 -0.40	118.85	116.90	118.85	93,827
12 May 11	118.00000 -0.95	118.00	116.35	118.00	95,922
11 May 11	118.95000 +0.10	120.00	118.05	119.95	124,767
10 May 11	118.85000 +0.05	119.95	118.35	118.85	109,887
09 May 11	118.80000 -0.90	120.00	117.20	118.60	109,675
06 May 11	119.70000 +2.70	119.70	115.65	117.00	121,199
05 May 11	117.00000 +0.40	117.80	113.95	116.60	134,437
04 May 11	116.60000 -4.85	121.00	115.70	120.00	152,108
03 May 11	121.45000 -0.10	121.50	117.85	121.40	259,030
02 May 11	121.55000 +1.15	122.40	120.65	120.80	180,344
29 Apr 11	120.40000 +1.55	120.45	117.35	118.50	190,770
28 Apr 11	118.85000 +1.40	119.80	117.80	118.80	230,929
27 Apr 11	117.45000 +6.65	119.10	111.80	112.60	452,091
26 Apr 11	110.80000 +0.05	112.25	109.85	111.15	105,722
21 Apr 11	110.75000 +0.80	111.55	109.15	110.60	161,796
20 Apr 11	109.95000 +5.30	110.35	105.20	105.20	199,158
19 Apr 11	104.65000 +1.65	106.30	103.10	103.40	141,380
18 Apr 11	103.00000 -1.50	106.55	102.20	104.95	168,781
15 Apr 11	104.50000 -0.35	106.00	104.50	104.95	140,510
14 Apr 11	104.85000 +1.35	105.30	103.50	103.50	154,136
13 Apr 11	103.50000 +1.35	105.45	101.75	102.25	190,349
12 Apr 11	102.15000 -1.85	103.50	100.20	103.35	167,477
11 Apr 11	104.00000 -2.45	105.60	102.30	105.40	235,734
08 Apr 11	106.45000 +0.15	107.45	104.85	106.80	244,774
07 Apr 11	106.30000 -4.25	110.95	106.05	110.95	223,551
06 Apr 11	110.55000 -0.25	111.80	110.40	111.55	102,329
05 Apr 11	110.80000 +0.50	111.55	109.65	110.65	91,219
04 Apr 11	110.30000 +2.05	111.25	108.80	109.40	170,424
01 Apr 11	108.25000 -0.05	109.60	108.25	109.00	114,279
31 Mar 11	108.30000 -0.55	109.65	107.95	108.70	132,926
30 Mar 11	108.85000 +3.85	108.85	105.35	105.80	167,524
29 Mar 11	105.00000 -0.50	105.70	104.05	105.70	100,717
28 Mar 11	105.50000 +0.20	105.90	103.55	105.20	102,700
25 Mar 11	105.30000 +0.00	105.80	103.80	105.35	149,631
24 Mar 11	105.30000 +2.55	106.25	102.70	102.75	213,287
23 Mar 11	102.75000 -1.20	104.40	102.25	103.05	149,440
22 Mar 11	103.95000 -1.80	106.00	103.30	106.00	109,702
21 Mar 11	105.75000 +3.85	105.80	102.75	102.75	189,136
18 Mar 11	101.90000 +0.15	104.00	101.00	103.75	239,337
17 Mar 11	101.75000 +1.55	103.20	100.30	100.90	172,414
16 Mar 11	100.20000 -4.60	106.50	99.87	106.50	248,131
15 Mar 11	104.80000 +0.00	104.80	95.88	102.40	495,789
14 Mar 11	104.80000 -0.95	106.25	103.05	103.05	160,907
11 Mar 11	105.75000 +1.10	106.50	104.00	104.00	277,508
10 Mar 11	104.65000 -4.30	109.35	104.65	108.50	195,946
09 Mar 11	108.95000 -0.85	111.10	108.50	110.00	124,336
08 Mar 11	109.80000 +3.40	109.85	107.10	107.50	138,644
07 Mar 11	106.40000 +0.25	107.75	104.60	105.80	153,106
04 Mar 11	106.15000 -2.00	109.50	106.15	109.15	147,350
03 Mar 11	108.15000 +0.45	110.10	107.85	108.50	121,413
02 Mar 11	107.70000 -1.75	109.70	107.30	108.30	167,512
01 Mar 11	109.45000 -0.55	113.15	108.05	111.00	192,585
28 Feb 11	110.00000 +0.75	111.65	109.25	110.10	238,348
25 Feb 11	109.25000 +4.45	110.70	104.70	105.05	231,092
24 Feb 11	104.80000 -4.35	108.85	102.70	107.00	372,409
23 Feb 11	109.15000 -2.40	111.20	108.00	111.00	155,009
22 Feb 11	111.55000 -0.70	112.75	110.30	111.70	201,681
21 Feb 11	112.25000 -1.15	114.30	111.50	113.45	95,572
18 Feb 11	113.40000 +0.90	113.40	111.15	112.75	179,217
17 Feb 11	112.50000 -1.95	115.00	111.40	114.65	134,533
16 Feb 11	114.45000 -0.20	115.25	112.10	113.60	123,022
15 Feb 11	114.65000 -2.70	117.35	114.40	117.20	142,333
14 Feb 11	117.35000 +1.45	117.75	114.25	117.30	122,547
11 Feb 11	115.90000 +0.90	117.15	114.05	114.50	192,652
10 Feb 11	115.00000 +0.75	115.00	112.55	114.80	81,422
09 Feb 11	114.25000 +0.00	115.85	113.15	115.00	117,524
08 Feb 11	114.25000 +2.90	114.90	111.60	112.40	165,685
07 Feb 11	111.35000 +1.10	112.25	109.60	111.00	133,080
04 Feb 11	110.25000 +2.80	110.25	106.95	107.60	191,157
03 Feb 11	107.45000 -2.55	110.30	106.75	109.85	309,376
02 Feb 11	110.00000 -1.45	112.95	109.45	112.50	196,485
01 Feb 11	111.45000 +0.45	113.25	110.35	112.30	112,300
31 Jan 11	111.00000 -1.10	112.35	109.00	112.10	234,985
28 Jan 11	112.10000 +0.00	115.10	111.05	113.05	271,851
27 Jan 11	112.10000 -0.30	114.35	111.35	113.40	216,891
26 Jan 11	112.40000 +3.20	113.85	109.80	109.80	190,452
25 Jan 11	109.20000 -0.80	111.00	108.10	110.40	218,939
24 Jan 11	110.00000 -1.55	113.25	109.05	112.75	348,313
21 Jan 11	111.55000 -1.40	114.85	110.65	113.35	343,052
20 Jan 11	112.95000 -3.25	117.75	110.40	117.00	359,632
19 Jan 11	116.20000 -2.20	118.90	115.65	118.60	161,124
18 Jan 11	118.40000 +1.80	118.80	117.15	118.00	184,705
17 Jan 11	116.60000 -0.55	118.80	115.80	118.00	131,260
14 Jan 11	117.15000 +0.75	118.30	115.35	117.45	156,949
13 Jan 11	116.40000 -2.05	119.90	115.00	118.75	229,361
12 Jan 11	118.45000 +0.30	119.50	117.00	118.55	173,461
11 Jan 11	118.15000 +3.65	118.75	114.70	115.45	290,593
10 Jan 11	114.50000 -0.60	116.00	113.65	115.85	166,833
07 Jan 11	115.10000 +2.70	116.85	112.30	114.00	291,860
06 Jan 11	112.40000 +0.40	114.25	111.50	112.50	131,662
05 Jan 11	112.00000 -2.25	114.05	109.75	113.20	180,298
04 Jan 11	114.25000 +1.90	115.70	112.35	112.40	271,644
03 Jan 11	112.35000 +6.45	112.80	108.05	108.50	238,798
30 Dec 10	105.90000 -1.60	108.50	105.20	108.50	72,979
29 Dec 10	107.50000 +1.50	108.45	106.00	106.00	212,092
28 Dec 10	106.00000 +0.50	106.95	101.80	106.45	229,193
27 Dec 10	105.50000 -6.45	111.50	102.75	111.50	392,092
23 Dec 10	111.95000 -1.70	114.70	111.85	113.55	178,037
22 Dec 10	113.65000 -1.35	116.00	113.10	114.60	140,083
21 Dec 10	115.00000 +2.15	115.00	113.15	113.45	100,748
20 Dec 10	112.85000 +1.05	115.80	110.55	111.10	190,413
17 Dec 10	111.80000 -2.45	115.00	111.80	115.00	225,161
16 Dec 10	114.25000 -1.20	115.90	113.70	115.40	77,001
15 Dec 10	115.45000 -0.90	116.45	113.70	115.90	139,593
14 Dec 10	116.35000 -1.30	118.30	114.90	117.70	164,571
13 Dec 10	117.65000 +2.75	118.10	114.95	115.90	241,181
10 Dec 10	114.90000 +4.45	115.25	110.45	111.10	221,173
09 Dec 10	110.45000 -4.05	117.05	107.60	115.65	606,044
08 Dec 10	114.50000 -4.00	118.05	113.45	118.05	267,020
07 Dec 10	118.50000 +0.45	119.80	118.10	119.75	242,258
06 Dec 10	118.05000 +3.25	119.35	115.85	116.00	365,344
03 Dec 10	114.80000 +1.90	115.90	113.40	113.80	270,969
02 Dec 10	112.90000 +4.10	114.70	110.50	110.50	546,520
01 Dec 10	108.80000 +4.70	109.80	105.20	105.20	550,122
30 Nov 10	104.10000 -0.70	107.80	103.35	105.00	423,213
29 Nov 10	104.80000 -2.25	108.40	103.70	107.50	319,866
26 Nov 10	107.05000 -0.65	107.60	104.25	107.30	267,378
25 Nov 10	107.70000 +1.20	108.40	106.90	108.10	219,308
24 Nov 10	106.50000 +2.05	107.00	103.25	104.95	428,009
23 Nov 10	104.45000 -3.65	108.20	103.50	107.55	508,334
22 Nov 10	108.10000 +0.05	110.75	107.70	109.40	276,632
19 Nov 10	108.05000 +0.80	108.20	106.45	107.75	301,171
18 Nov 10	107.25000 +3.90	107.25	103.90	103.95	339,802
17 Nov 10	103.35000 +0.35	103.90	102.10	102.60	174,018
16 Nov 10	103.00000 +0.15	103.50	102.15	103.00	268,156
15 Nov 10	102.85000 +2.75	104.00	99.50	99.89	477,057
12 Nov 10	100.10000 +1.10	100.90	97.44	98.70	358,271
11 Nov 10	99.00000 +0.74	99.89	98.35	99.25	266,453
10 Nov 10	98.26000 -1.79	100.00	97.00	100.00	341,058
09 Nov 10	100.05000 +1.97	101.15	97.70	98.18	545,476
08 Nov 10	98.08000 +1.08	98.68	96.84	97.05	285,004
05 Nov 10	97.00000 +0.43	97.11	96.26	97.00	150,335
04 Nov 10	96.57000 +1.56	96.88	95.87	96.75	162,832
03 Nov 10	95.01000 +0.71	97.65	94.60	95.00	284,728
02 Nov 10	94.30000 +0.46	94.96	93.24	93.84	285,071
01 Nov 10	93.84000 -0.52	95.99	92.35	95.03	264,458
29 Oct 10	94.36000 +0.06	95.19	93.54	94.76	365,011
28 Oct 10	94.30000 +2.98	94.53	91.83	91.99	519,804
27 Oct 10	91.32000 +0.05	92.53	90.35	91.89	625,539
26 Oct 10	91.27000 +1.56	92.16	89.69	89.90	666,432
25 Oct 10	89.71000 +4.43	90.00	86.82	87.70	926,862
22 Oct 10	85.28000 +2.49	85.80	82.33	82.60	573,481
21 Oct 10	82.79000 +2.30	82.89	79.78	80.00	230,668
20 Oct 10	80.49000 +0.69	80.60	79.12	79.80	225,472
19 Oct 10	79.80000 -2.20	82.94	79.77	82.27	298,608
18 Oct 10	82.00000 -0.10	82.25	81.90	81.93	146,379
15 Oct 10	82.10000 -0.63	83.03	82.01	82.59	246,770
14 Oct 10	82.73000 +0.60	83.13	82.21	82.60	185,038
13 Oct 10	82.13000 +1.05	82.28	81.36	81.90	270,861
12 Oct 10	81.08000 +0.91	81.34	79.40	79.80	162,033
11 Oct 10	80.17000 -0.18	80.74	79.85	80.11	161,335
08 Oct 10	80.35000 +1.56	80.35	78.19	79.20	246,319
07 Oct 10	78.79000 +2.07	79.00	76.67	77.00	140,090
06 Oct 10	76.72000 +0.19	78.07	76.50	77.00	259,337
05 Oct 10	76.53000 +0.41	76.79	75.30	76.15	260,211
04 Oct 10	76.12000 -2.44	79.00	75.98	78.55	285,412
01 Oct 10	78.56000 -2.27	81.49	78.56	81.49	191,530
30 Sep 10	80.83000 -0.52	81.59	80.59	81.00	172,793
29 Sep 10	81.35000 +0.23	81.50	80.35	81.49	178,946
28 Sep 10	81.12000 +0.05	81.23	79.66	80.89	180,780
27 Sep 10	81.07000 -0.29	82.29	80.42	81.10	163,256
24 Sep 10	81.36000 +2.48	81.36	78.14	78.77	336,576
23 Sep 10	78.88000 -1.49	80.72	78.12	80.29	220,059
22 Sep 10	80.37000 -1.33	82.44	80.09	82.00	263,039
21 Sep 10	81.70000 +1.25	82.50	80.10	80.11	442,531
20 Sep 10	80.45000 +1.05	80.45	79.40	79.40	160,546
17 Sep 10	79.40000 +0.63	80.65	78.93	79.50	455,198
16 Sep 10	78.77000 -0.23	79.42	78.57	79.00	195,334
15 Sep 10	79.00000 -0.17	79.36	78.20	79.02	272,634
14 Sep 10	79.17000 +0.07	79.35	78.09	79.10	240,128
13 Sep 10	79.10000 +1.28	79.25	78.38	78.45	357,215
10 Sep 10	77.82000 +2.67	77.99	75.06	75.39	533,764
09 Sep 10	75.15000 +1.51	75.15	73.60	73.99	274,162
08 Sep 10	73.64000 +0.41	73.94	72.59	73.30	164,853
07 Sep 10	73.23000 -0.76	74.10	72.98	74.00	105,672
06 Sep 10	73.99000 +0.48	74.24	73.50	74.14	121,536
03 Sep 10	73.51000 -0.24	74.48	73.48	74.30	202,162
02 Sep 10	73.75000 +0.39	74.28	72.87	73.50	254,974
01 Sep 10	73.36000 +1.61	73.36	71.26	72.00	221,263
31 Aug 10	71.75000 +0.27	71.80	70.78	71.08	215,888
30 Aug 10	71.48000 -0.32	71.87	71.00	71.87	66,145
27 Aug 10	71.80000 +1.16	71.80	70.03	70.61	170,750
26 Aug 10	70.64000 +1.08	71.24	70.15	70.29	125,296
25 Aug 10	69.56000 -1.90	71.53	69.16	71.10	223,854
24 Aug 10	71.46000 -1.03	72.35	70.92	72.29	87,779
23 Aug 10	72.49000 +0.46	72.77	72.00	72.22	97,460
20 Aug 10	72.03000 -1.27	73.00	72.03	72.71	169,924
19 Aug 10	73.30000 +0.67	74.04	72.40	72.88	258,975
18 Aug 10	72.63000 +0.47	72.66	71.39	72.50	120,347
17 Aug 10	72.16000 +1.01	72.34	71.27	71.75	134,904
16 Aug 10	71.15000 -0.53	72.57	70.87	72.08	162,120
13 Aug 10	71.68000 -0.39	72.54	70.87	72.25	183,354
12 Aug 10	72.07000 +0.18	72.55	70.89	71.61	179,472
11 Aug 10	71.89000 -0.41	73.26	71.15	72.64	188,884
10 Aug 10	72.30000 -0.39	73.10	72.05	72.95	134,739
09 Aug 10	72.69000 +0.23	73.52	72.64	73.47	147,801
06 Aug 10	72.46000 -0.34	73.52	72.11	73.52	211,176
05 Aug 10	72.80000 -0.29	73.36	72.70	73.20	154,969
04 Aug 10	73.09000 +0.46	73.10	72.21	72.95	194,839
03 Aug 10	72.63000 -0.52	73.95	72.37	73.20	364,355
02 Aug 10	73.15000 +0.43	73.58	72.09	73.04	445,434
30 Jul 10	72.72000 +0.26	73.10	72.10	72.99	172,166
29 Jul 10	72.46000 -0.15	73.50	71.90	72.27	422,841
28 Jul 10	72.61000 -0.44	73.45	72.00	73.11	190,572
27 Jul 10	73.05000 -0.52	73.81	72.95	73.48	186,097
26 Jul 10	73.57000 -0.58	74.62	73.31	74.45	188,053
23 Jul 10	74.15000 +0.26	74.74	73.25	74.19	266,293
22 Jul 10	73.89000 +2.03	74.14	71.51	71.51	182,566
21 Jul 10	71.86000 +0.72	72.50	71.63	71.83	125,871
20 Jul 10	71.14000 -0.10	71.74	70.61	71.15	110,561
19 Jul 10	71.24000 -0.61	72.18	70.92	72.18	98,088
16 Jul 10	71.85000 +0.00	72.66	70.67	71.77	151,937
15 Jul 10	71.85000 -1.46	73.55	71.50	72.83	177,129
14 Jul 10	73.31000 +0.29	73.85	72.38	73.40	143,303
13 Jul 10	73.02000 +1.98	73.80	71.29	71.29	269,085
12 Jul 10	71.04000 +0.41	71.65	70.28	71.00	135,711
09 Jul 10	70.63000 +0.25	71.16	70.18	71.16	117,528
08 Jul 10	70.38000 +0.55	70.98	69.83	70.20	135,852
07 Jul 10	69.83000 +0.35	69.98	68.85	69.29	146,898
06 Jul 10	69.48000 +1.33	69.72	68.23	68.25	115,231
05 Jul 10	68.15000 -0.13	69.20	68.00	69.04	48,431
02 Jul 10	68.28000 -0.45	69.50	68.01	69.50	122,326
01 Jul 10	68.73000 -1.23	69.80	68.32	69.38	216,218
30 Jun 10	69.96000 -0.09	71.68	69.40	70.00	318,469
29 Jun 10	70.05000 -1.86	71.76	69.52	71.19	170,268
28 Jun 10	71.91000 +1.00	72.19	70.83	71.00	76,240
25 Jun 10	70.91000 -0.62	71.54	70.80	71.08	209,914
24 Jun 10	71.53000 -1.29	73.11	71.40	73.00	170,000
23 Jun 10	72.82000 +0.45	73.37	71.70	71.70	209,648
22 Jun 10	72.37000 -0.82	73.40	71.67	72.78	144,456
21 Jun 10	73.19000 +0.68	73.97	72.74	73.00	232,577
18 Jun 10	72.51000 +0.27	72.92	71.69	72.02	265,328
17 Jun 10	72.24000 +2.84	72.24	69.42	69.70	348,442
16 Jun 10	69.40000 -0.42	70.40	68.71	70.40	310,038
15 Jun 10	69.82000 +0.05	70.05	69.00	69.84	165,241
14 Jun 10	69.77000 +0.14	70.61	69.77	70.20	155,812
11 Jun 10	69.63000 -0.15	70.73	69.10	69.61	205,436
10 Jun 10	69.78000 +2.15	69.78	66.77	67.70	224,048
09 Jun 10	67.63000 +0.27	68.30	66.58	67.55	192,306
08 Jun 10	67.36000 -0.56	69.09	66.71	68.23	184,428
07 Jun 10	67.92000 -0.08	68.58	67.09	67.09	176,306
04 Jun 10	68.00000 -1.45	69.95	68.00	69.95	244,284
03 Jun 10	69.45000 +0.95	69.74	68.50	69.40	141,641
02 Jun 10	68.50000 -0.80	69.69	68.30	68.86	270,183
01 Jun 10	69.30000 -0.85	70.22	69.01	70.22	341,741
31 May 10	70.15000 +0.98	70.68	69.10	69.46	146,427
28 May 10	69.17000 +0.16	69.98	68.95	69.21	195,623
27 May 10	69.01000 +1.07	69.80	68.10	68.10	238,332
26 May 10	67.94000 +1.82	69.04	66.37	66.67	342,423
25 May 10	66.12000 -2.01	66.80	65.35	66.80	378,312
24 May 10	68.13000 +0.88	68.13	66.50	67.50	284,814
21 May 10	67.25000 +0.80	67.98	65.29	66.79	390,338
20 May 10	66.45000 -1.60	68.98	65.06	68.86	361,277
19 May 10	68.05000 -1.86	69.58	67.83	69.39	296,535
18 May 10	69.91000 +0.94	70.15	69.00	69.41	172,734
17 May 10	68.97000 -0.42	70.23	68.28	69.40	208,594
14 May 10	69.39000 -1.30	70.81	69.20	70.30	220,303
13 May 10	70.69000 +0.69	71.31	70.00	70.95	224,036
12 May 10	70.00000 +1.58	70.53	68.24	68.59	243,468
11 May 10	68.42000 +0.69	68.47	67.38	67.70	208,747
10 May 10	67.73000 +2.73	68.45	66.40	67.35	320,919
07 May 10	65.00000 -2.16	67.50	64.62	66.00	453,469
06 May 10	67.16000 -0.16	68.67	66.50	67.33	214,062
05 May 10	67.32000 -2.10	70.19	66.46	69.50	500,688
04 May 10	69.42000 -0.98	71.40	68.62	71.30	484,399
03 May 10	70.40000 -0.52	71.69	69.45	71.69	280,075
30 Apr 10	70.92000 -1.16	73.05	70.42	72.60	311,786
29 Apr 10	72.08000 +2.17	72.09	70.22	70.22	378,390
28 Apr 10	69.91000 -1.79	71.52	68.28	71.50	580,868
27 Apr 10	71.70000 -2.05	73.61	71.70	73.61	326,140
26 Apr 10	73.75000 +0.09	74.90	73.42	74.90	243,719
23 Apr 10	73.66000 -0.99	75.44	73.66	74.43	448,300
22 Apr 10	74.65000 -0.98	76.96	74.57	75.81	466,937
21 Apr 10	75.63000 +2.03	76.30	74.01	74.58	582,208
20 Apr 10	73.60000 +2.19	74.67	72.33	72.50	382,178
19 Apr 10	71.41000 -1.04	72.93	70.99	71.53	278,880
16 Apr 10	72.45000 -0.25	73.68	71.90	72.12	415,405
15 Apr 10	72.70000 +0.12	73.20	72.50	72.90	178,211
14 Apr 10	72.58000 +0.57	72.95	71.70	72.26	214,087
13 Apr 10	72.01000 +1.10	72.01	70.45	70.92	274,906
12 Apr 10	70.91000 +0.05	71.83	70.43	71.12	152,805
09 Apr 10	70.86000 -0.14	72.42	70.12	71.50	266,049
08 Apr 10	71.00000 -1.85	72.89	70.74	72.65	204,363
07 Apr 10	72.85000 +0.41	73.08	72.17	73.08	265,996
06 Apr 10	72.44000 +0.84	73.09	71.85	72.01	326,255
01 Apr 10	71.60000 +0.10	71.89	71.01	71.33	235,720
31 Mar 10	71.50000 +0.91	71.86	70.40	70.83	283,422
30 Mar 10	70.59000 -1.34	72.90	70.02	72.90	322,649
29 Mar 10	71.93000 -0.63	72.96	71.93	72.96	234,545
26 Mar 10	72.56000 +2.28	73.25	70.41	71.23	534,967
25 Mar 10	70.28000 -0.87	71.69	69.60	71.50	541,083
24 Mar 10	71.15000 -1.21	72.92	70.87	72.37	425,512
23 Mar 10	72.36000 -3.35	75.97	71.28	75.50	935,602
22 Mar 10	75.71000 +0.60	76.00	74.84	75.20	374,581
19 Mar 10	75.11000 +0.34	76.25	75.05	75.14	634,963
18 Mar 10	74.77000 -0.72	75.88	74.67	75.87	247,425
17 Mar 10	75.49000 -0.01	76.70	75.11	76.34	285,655
16 Mar 10	75.50000 +1.78	75.74	74.28	74.84	232,283
15 Mar 10	73.72000 -0.71	74.88	73.51	74.80	170,568
12 Mar 10	74.43000 +1.04	76.46	74.10	74.10	980,097
11 Mar 10	73.39000 +3.11	74.59	70.55	70.55	600,376
10 Mar 10	70.28000 +0.43	70.96	69.55	70.19	290,473
09 Mar 10	69.85000 -1.37	71.74	69.65	71.19	248,202
08 Mar 10	71.22000 -0.14	72.30	70.90	72.00	334,505
05 Mar 10	71.36000 +5.09	71.74	66.90	67.20	846,689
04 Mar 10	66.27000 -0.57	67.15	66.10	66.65	217,580
03 Mar 10	66.84000 +1.20	67.10	65.19	65.47	224,974
02 Mar 10	65.64000 +1.37	65.64	64.10	64.10	314,853
01 Mar 10	64.27000 +0.74	64.60	63.66	64.02	312,116
26 Feb 10	63.53000 -0.53	64.71	63.11	64.17	1,117,544
25 Feb 10	64.06000 -1.14	65.80	63.97	65.29	377,238
24 Feb 10	65.20000 +0.89	65.74	64.12	65.17	331,188
23 Feb 10	64.31000 -0.72	66.59	64.00	65.30	454,146
22 Feb 10	65.03000 +1.87	65.81	63.55	63.57	536,843
19 Feb 10	63.16000 -0.81	64.82	63.12	63.88	465,109
18 Feb 10	63.97000 -0.61	65.30	63.16	64.48	307,844
17 Feb 10	64.58000 +1.19	65.24	63.91	64.37	287,565
16 Feb 10	63.39000 +0.81	63.62	62.27	63.00	183,195
15 Feb 10	62.58000 +0.28	63.15	62.13	62.50	176,015
12 Feb 10	62.30000 -0.24	63.48	61.39	63.32	346,844
11 Feb 10	62.54000 -2.13	65.01	62.02	64.91	281,414
10 Feb 10	64.67000 +0.70	65.26	64.07	64.44	230,329
09 Feb 10	63.97000 +1.14	64.87	62.65	63.59	502,110
08 Feb 10	62.83000 +0.22	64.73	62.19	63.29	591,443
05 Feb 10	62.61000 -3.39	66.50	61.75	65.69	2,667,062
04 Feb 10	66.00000 -2.00	69.13	65.95	68.47	495,853
03 Feb 10	68.00000 +1.31	69.84	67.11	67.41	605,497
02 Feb 10	66.69000 +0.79	67.28	65.35	66.15	529,857
01 Feb 10	65.90000 +2.62	66.21	63.01	63.30	655,681
29 Jan 10	63.28000 -0.75	65.49	62.80	64.90	817,297
28 Jan 10	64.03000 -2.23	67.49	64.03	67.13	677,613
27 Jan 10	66.26000 -1.64	67.78	66.07	67.69	445,976
26 Jan 10	67.90000 -0.30	68.75	67.03	68.00	339,815
25 Jan 10	68.20000 -1.35	70.32	68.11	69.44	275,793
22 Jan 10	69.55000 -1.56	71.97	69.55	70.75	478,210
21 Jan 10	71.11000 -0.83	72.65	71.01	72.55	204,800
20 Jan 10	71.94000 -0.87	73.58	71.24	73.06	296,880
19 Jan 10	72.81000 +0.26	73.15	71.10	72.76	279,639
18 Jan 10	72.55000 -0.09	73.28	72.00	72.90	341,377
15 Jan 10	72.64000 -0.86	73.99	72.00	73.99	335,835
14 Jan 10	73.50000 -0.54	75.28	72.91	74.95	220,176
13 Jan 10	74.04000 +0.03	74.85	73.60	74.11	215,663
12 Jan 10	74.01000 -2.10	76.05	74.01	76.00	315,997
11 Jan 10	76.11000 +0.06	77.11	75.40	76.44	229,367
08 Jan 10	76.05000 +0.78	76.38	75.34	75.79	274,569
07 Jan 10	75.27000 +0.37	75.60	74.60	75.03	461,594
06 Jan 10	74.90000 +0.51	75.62	74.36	75.60	347,928
05 Jan 10	74.39000 +0.64	74.92	73.75	73.75	488,331
04 Jan 10	73.75000 -3.25	77.90	72.05	77.75	1,319,058
30 Dec 09	77.00000 -0.39	77.80	76.37	77.80	170,645
29 Dec 09	77.39000 +0.94	78.04	76.50	76.52	268,400
28 Dec 09	76.45000 +0.00	77.88	75.80	77.02	387,406