FUNDMANAGER.co.uk

Danaher Corp

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	200.10001 -0.80	202.20	198.75	199.85	1,294
19 Oct 26	200.89999 -3.70	205.70	200.90	204.00	251
16 Oct 26	204.60001 +0.50	208.00	203.40	205.90	168
15 Oct 26	204.10001 +3.00	204.10	202.40	202.90	213
14 Oct 26	201.10001 +1.80	204.30	199.15	199.30	738
13 Oct 26	199.30000 +2.10	199.30	197.00	199.15	154
12 Oct 26	197.20000 +1.65	197.25	195.90	195.90	96
09 Oct 26	195.55000 +5.90	195.65	192.20	194.35	474
08 Oct 26	189.64999 -6.15	195.40	189.25	195.35	813
07 Oct 26	195.80000 +3.45	196.25	192.90	192.90	257
06 Oct 26	192.35001 -1.75	201.30	192.35	197.30	137
05 Oct 26	194.10001 +2.75	194.15	189.05	191.10	656
02 Oct 26	191.35001 -2.45	191.95	188.15	189.75	674
01 Oct 26	193.80000 -3.40	197.50	193.80	197.50	347
30 Sep 26	197.20000 -0.90	199.10	194.80	197.70	443
29 Sep 26	198.10001 +0.00	200.00	196.60	199.05	599
28 Sep 26	198.10001 +1.80	198.10	193.65	194.25	1,552
25 Sep 26	196.30000 +1.15	196.65	195.00	195.30	552
24 Sep 26	195.14999 +1.25	199.00	191.40	193.55	493
23 Sep 26	193.89999 +1.10	195.50	192.90	193.25	292
22 Sep 26	192.80000 +6.35	193.00	187.50	188.75	343
21 Sep 26	186.45000 +2.10	186.55	182.80	184.85	318
18 Sep 26	184.35001 +0.20	187.00	182.80	185.55	796
17 Sep 26	184.14999 +3.60	184.15	180.85	182.05	943
16 Sep 26	180.55000 +0.35	183.55	179.85	182.65	30
15 Sep 26	180.20000 +7.25	180.20	173.90	178.00	1,592
14 Sep 26	172.95000 +0.15	174.70	168.00	168.05	295
11 Sep 26	172.80000 -1.15	174.15	172.40	172.40	111
10 Sep 26	173.95000 -2.30	176.65	172.85	175.45	277
09 Sep 26	176.25000 -0.70	177.05	174.45	175.65	461
08 Sep 26	176.95000 -1.50	178.30	174.80	177.55	578
07 Sep 26	178.45000 +0.15	179.90	176.65	179.90	86
04 Sep 26	178.30000 -1.35	180.85	177.90	180.55	257
03 Sep 26	179.64999 -1.40	181.40	177.50	181.40	186
02 Sep 26	181.05000 +0.55	181.55	178.70	178.70	77
01 Sep 26	180.50000 -3.25	184.90	180.50	184.35	369
31 Aug 26	183.75000 -2.30	186.00	183.35	186.00	4,682
28 Aug 26	186.05000 -0.60	186.50	183.95	186.50	227
27 Aug 26	186.64999 +1.70	186.65	184.75	184.75	72
26 Aug 26	184.95000 +0.50	185.50	184.30	184.30	207
25 Aug 26	184.45000 -0.25	185.95	183.65	185.95	630
24 Aug 26	184.70000 -1.90	189.30	184.70	189.10	242
21 Aug 26	186.60001 -1.60	187.20	183.85	184.00	723
20 Aug 26	188.20000 +7.30	188.20	177.35	180.95	1,246
19 Aug 26	180.89999 +7.70	181.00	173.00	173.00	367
18 Aug 26	173.20000 -1.35	175.90	173.20	175.60	139
17 Aug 26	174.55000 -1.30	175.55	173.15	175.55	848
14 Aug 26	175.85001 -1.45	176.85	175.00	175.50	252
13 Aug 26	177.30000 -0.85	179.15	176.90	178.95	389
12 Aug 26	178.14999 -0.55	179.65	176.80	179.65	205
11 Aug 26	178.70000 +0.25	180.70	178.70	180.70	335
10 Aug 26	178.45000 +3.50	178.45	175.55	176.50	414
07 Aug 26	174.95000 +2.90	175.05	171.35	173.75	371
06 Aug 26	172.05000 -0.30	175.70	171.40	173.85	549
05 Aug 26	172.35001 +3.35	172.35	167.45	169.20	530
04 Aug 26	169.00000 -1.85	173.40	168.00	173.40	441
03 Aug 26	170.85001 +2.30	170.85	169.10	170.80	222
31 Jul 26	168.55000 -0.45	170.80	167.75	169.80	653
30 Jul 26	169.00000 -8.25	172.25	168.40	171.70	634
29 Jul 26	177.25000 +1.90	178.05	173.50	175.30	1,229
28 Jul 26	175.35001 +5.55	184.50	172.50	173.60	1,731
27 Jul 26	169.80000 +1.45	170.35	167.80	168.10	424
24 Jul 26	168.35001 +1.30	170.50	167.50	168.00	1,560
23 Jul 26	167.05000 +11.75	167.05	156.75	157.70	1,152
22 Jul 26	155.30000 +3.35	157.25	152.05	156.80	902
21 Jul 26	151.95000 -25.60	178.05	147.35	174.55	7,724
20 Jul 26	177.55000 -0.20	178.70	176.70	176.70	483
17 Jul 26	177.75000 +0.10	180.30	175.75	178.00	1,359
16 Jul 26	177.64999 +1.50	179.25	174.00	174.60	486
15 Jul 26	176.14999 +3.00	176.15	174.35	174.85	394
14 Jul 26	173.14999 -2.00	175.65	173.10	175.65	407
13 Jul 26	175.14999 +1.30	175.15	173.55	173.55	1,540
10 Jul 26	173.85001 +3.90	173.85	168.75	171.10	966
09 Jul 26	169.95000 +2.50	170.00	167.65	167.65	160
08 Jul 26	167.45000 -1.15	169.40	166.65	169.30	476
07 Jul 26	168.60001 +0.05	172.15	168.60	171.75	112
06 Jul 26	168.55000 -4.00	174.25	168.20	173.10	767
03 Jul 26	172.55000 +0.05	173.00	170.05	170.05	121
02 Jul 26	172.50000 +1.70	172.50	170.00	171.25	856
01 Jul 26	170.80000 +3.95	171.50	165.85	166.85	365
30 Jun 26	166.85001 -2.20	169.95	166.55	169.10	567
29 Jun 26	169.05000 -1.00	174.20	169.05	172.25	156
26 Jun 26	170.05000 -1.05	170.80	168.35	168.35	517
25 Jun 26	171.10001 +4.75	173.50	165.20	165.20	550
24 Jun 26	166.35001 +9.80	166.35	155.80	155.80	366
23 Jun 26	156.55000 +1.80	158.55	154.00	157.00	531
22 Jun 26	154.75000 -1.05	155.50	153.00	153.00	1,524
19 Jun 26	155.80000 +0.85	155.90	154.50	154.65	107
18 Jun 26	154.95000 -1.50	156.70	153.00	156.70	1,754
17 Jun 26	156.45000 -0.50	157.50	154.85	157.50	282
16 Jun 26	156.95000 +1.05	157.70	155.90	156.75	509
15 Jun 26	155.89999 -1.00	156.95	154.65	156.95	352
12 Jun 26	156.89999 +0.00	157.35	156.00	156.60	542
11 Jun 26	156.89999 -3.70	160.05	156.90	158.40	2,797
10 Jun 26	160.60001 -1.35	163.00	160.15	162.30	1,084
09 Jun 26	161.95000 +1.50	162.70	158.80	159.00	206
08 Jun 26	160.45000 +0.00	161.55	158.50	158.50	1,349
05 Jun 26	160.45000 -0.70	162.25	159.00	159.95	1,780
04 Jun 26	161.14999 +8.80	161.15	153.70	153.70	387
03 Jun 26	152.35001 +0.60	152.45	149.95	151.30	672
02 Jun 26	151.75000 -3.70	155.00	151.45	154.00	835
01 Jun 26	155.45000 -1.90	157.45	154.80	157.45	815
29 May 26	157.35001 +3.95	157.35	154.35	154.40	526
28 May 26	153.39999 +5.15	153.50	148.90	149.00	643
27 May 26	148.25000 +0.40	151.55	148.25	149.55	505
26 May 26	147.85001 -1.00	148.85	147.05	148.75	653
25 May 26	148.85001 +0.25	150.35	148.45	148.45	258
22 May 26	148.60001 -0.10	150.10	148.60	150.00	906
21 May 26	148.70000 +4.50	148.70	145.30	146.65	397
20 May 26	144.20000 -1.35	145.00	142.50	143.55	916
19 May 26	145.55000 +4.55	146.90	140.50	140.70	708
18 May 26	141.00000 +0.90	141.00	138.20	138.85	1,074
15 May 26	140.10001 -3.25	141.90	139.90	141.80	1,063
14 May 26	143.35001 +2.70	144.30	142.80	142.80	212
13 May 26	140.64999 -2.00	141.70	139.80	141.60	1,442
12 May 26	142.64999 +1.25	143.20	140.65	142.25	588
11 May 26	141.39999 -4.85	146.45	140.50	146.45	1,822
08 May 26	146.25000 -2.15	150.15	145.80	150.15	558
07 May 26	148.39999 -0.60	149.90	148.25	149.90	248
06 May 26	149.00000 -0.75	149.90	147.05	148.40	719
05 May 26	149.75000 +1.85	151.35	149.10	150.00	614
04 May 26	147.89999 -5.20	150.95	147.90	150.75	1,306
30 Apr 26	153.10001 +0.35	153.45	151.35	152.70	330
29 Apr 26	152.75000 +0.75	155.20	151.60	153.40	2,005
28 Apr 26	152.00000 -1.95	156.30	151.90	154.55	933
27 Apr 26	153.95000 +2.80	153.95	150.30	150.30	661
24 Apr 26	151.14999 +0.80	153.10	151.00	152.55	1,722
23 Apr 26	150.35001 -9.35	157.30	149.85	157.30	1,655
22 Apr 26	159.70000 -4.00	166.40	159.70	166.40	608
21 Apr 26	163.70000 -0.60	170.10	163.70	168.50	1,789
20 Apr 26	164.30000 -1.80	165.20	164.10	164.25	485
17 Apr 26	166.10001 +1.10	166.10	163.75	163.75	151
16 Apr 26	165.00000 -3.85	169.90	165.00	169.90	550
15 Apr 26	168.85001 -0.80	169.70	168.25	169.70	131
14 Apr 26	169.64999 +6.35	169.65	165.35	166.10	774
13 Apr 26	163.30000 +0.45	163.50	161.35	162.50	848
10 Apr 26	162.85001 -1.85	166.10	162.85	164.35	453
09 Apr 26	164.70000 -3.25	168.30	164.05	166.25	27
08 Apr 26	167.95000 +4.50	168.30	165.10	168.30	713
07 Apr 26	163.45000 -2.67	166.65	163.35	164.85	389
02 Apr 26	166.12000 +0.96	166.12	164.52	164.90	143
01 Apr 26	165.16000 +2.18	166.28	165.00	166.28	214
31 Mar 26	162.98000 +1.74	163.04	160.32	160.32	184
30 Mar 26	161.24001 +1.94	161.88	158.32	158.32	471
27 Mar 26	159.30000 -3.76	162.82	157.68	162.82	573
26 Mar 26	163.06000 +1.04	163.20	162.52	163.10	111
25 Mar 26	162.02000 -2.58	165.26	160.00	163.90	702
24 Mar 26	164.60001 +0.46	164.60	162.42	162.42	504
23 Mar 26	164.14000 -0.28	167.54	162.52	163.92	1,305
20 Mar 26	164.42000 +0.82	165.30	162.98	163.60	274
19 Mar 26	163.60001 -3.30	165.92	163.00	165.52	1,175
18 Mar 26	166.89999 -2.12	169.74	166.56	169.38	1,247
17 Mar 26	169.02000 +3.48	170.30	166.50	166.88	346
16 Mar 26	165.53999 +2.86	165.58	163.54	165.38	1,029
13 Mar 26	162.67999 -1.02	164.58	161.96	163.26	257
12 Mar 26	163.70000 -3.84	169.66	162.86	167.60	158
11 Mar 26	167.53999 -1.80	168.62	167.54	168.00	5,070
10 Mar 26	169.34000 -0.30	169.34	169.08	169.08	72
09 Mar 26	169.64000 +0.06	169.72	166.32	168.12	706
06 Mar 26	169.58000 -5.70	175.16	169.58	173.62	485
05 Mar 26	175.28000 -0.38	177.48	174.54	177.46	488
04 Mar 26	175.66000 +1.72	177.32	173.54	173.54	2,957
03 Mar 26	173.94000 -2.02	175.46	173.78	175.46	530
02 Mar 26	175.96001 +0.76	180.06	175.96	180.06	2,331
27 Feb 26	175.20000 -0.74	177.22	175.20	177.22	541
26 Feb 26	175.94000 -2.00	179.48	175.88	176.64	1,411
25 Feb 26	177.94000 -1.72	178.54	176.12	176.12	2,485
24 Feb 26	179.66000 +2.64	179.92	178.08	178.50	330
23 Feb 26	177.02000 -2.12	178.12	176.24	176.24	295
20 Feb 26	179.14000 +1.94	180.98	178.44	180.98	103
19 Feb 26	177.20000 +1.44	177.66	175.94	176.00	109
18 Feb 26	175.75999 +1.02	176.08	173.20	173.26	1,592
17 Feb 26	174.74001 -6.76	177.54	166.16	177.04	1,817
16 Feb 26	181.50000 +0.72	181.50	177.34	178.92	259
13 Feb 26	180.78000 +4.18	182.60	179.80	179.96	1,274
12 Feb 26	176.60001 -8.62	185.78	176.60	185.78	756
11 Feb 26	185.22000 +0.78	185.22	182.70	182.70	757
10 Feb 26	184.44000 +3.28	184.54	181.42	181.42	614
09 Feb 26	181.16000 -1.04	182.66	179.08	182.66	566
06 Feb 26	182.20000 -1.56	184.20	179.94	179.94	468
05 Feb 26	183.75999 -1.84	187.34	183.76	186.42	446
04 Feb 26	185.60001 -1.10	186.68	182.86	182.92	323
03 Feb 26	186.70000 +0.74	191.06	186.70	188.26	1,406
02 Feb 26	185.96001 +1.24	186.04	184.00	184.54	708
30 Jan 26	184.72000 -1.26	184.72	181.74	182.86	311
29 Jan 26	185.98000 -6.82	188.72	185.08	188.48	363
28 Jan 26	192.80000 -4.46	196.76	186.40	195.84	399
27 Jan 26	197.25999 -2.00	200.70	196.00	200.70	3,000
26 Jan 26	199.25999 -1.34	199.74	197.42	198.26	921
23 Jan 26	200.60001 -4.70	205.65	200.40	205.65	732
22 Jan 26	205.30000 +2.35	208.30	205.00	207.80	574
21 Jan 26	202.95000 +1.00	203.10	198.36	200.30	344
20 Jan 26	201.95000 +1.25	202.25	197.66	198.22	2,277
19 Jan 26	200.70000 -5.90	201.70	197.84	199.10	1,997
16 Jan 26	206.60001 +0.50	206.80	204.90	206.00	307
15 Jan 26	206.10001 +1.30	206.35	201.60	205.00	3,795
14 Jan 26	204.80000 +2.20	204.80	201.25	201.25	243
13 Jan 26	202.60001 -0.50	205.95	202.20	204.15	648
12 Jan 26	203.10001 +1.35	205.40	200.95	202.85	1,045
09 Jan 26	201.75000 -1.20	203.25	201.10	202.70	629
08 Jan 26	202.95000 +1.40	203.50	199.84	200.95	331
07 Jan 26	201.55000 -0.85	203.85	200.75	203.85	50
06 Jan 26	202.39999 +3.90	203.35	199.68	199.68	121
05 Jan 26	198.50000 +2.46	200.00	195.26	195.26	1,587
02 Jan 26	196.03999 +0.22	196.38	194.26	196.06	510
30 Dec 25	195.82001 +0.64	196.08	193.46	194.72	132
29 Dec 25	195.17999 -0.38	196.38	193.02	193.02	1,271
23 Dec 25	195.56000 +2.66	196.18	192.76	194.84	867
22 Dec 25	192.89999 +0.28	193.10	189.00	189.00	1,067
19 Dec 25	192.62000 +0.62	192.74	191.22	192.00	296
18 Dec 25	192.00000 +0.28	193.40	189.72	190.64	699
17 Dec 25	191.72000 +0.26	193.16	190.60	190.60	564
16 Dec 25	191.46001 -1.26	194.14	190.52	194.14	312
15 Dec 25	192.72000 -3.18	193.62	191.00	192.44	825
12 Dec 25	195.89999 -1.16	198.08	195.90	198.00	187
11 Dec 25	197.06000 +3.94	197.22	195.40	196.62	446
10 Dec 25	193.12000 +0.54	193.68	190.54	190.54	602
09 Dec 25	192.58000 -1.40	196.12	192.58	193.20	320
08 Dec 25	193.98000 -2.04	194.46	193.86	193.86	183
05 Dec 25	196.02000 +1.42	196.02	195.00	195.00	105
04 Dec 25	194.60001 -2.02	195.12	192.44	193.56	353
03 Dec 25	196.62000 +0.76	196.84	194.72	195.58	384
02 Dec 25	195.86000 +1.12	195.86	193.78	193.92	58
01 Dec 25	194.74001 -1.72	194.98	194.00	194.46	171
28 Nov 25	196.46001 -1.90	196.84	196.16	196.50	182
27 Nov 25	198.36000 +0.22	198.36	195.34	197.20	303
26 Nov 25	198.14000 -1.96	200.75	197.42	199.56	460
25 Nov 25	200.10001 +3.52	200.10	196.48	196.68	250
24 Nov 25	196.58000 +0.48	198.04	194.96	197.44	790
21 Nov 25	196.10001 +2.62	196.10	192.42	192.42	127
20 Nov 25	193.48000 +1.60	195.00	192.00	192.92	680
19 Nov 25	191.88000 -0.16	195.26	191.88	193.96	680
18 Nov 25	192.03999 +0.18	192.04	187.98	188.76	423
17 Nov 25	191.86000 +2.22	191.86	188.14	190.16	688
14 Nov 25	189.64000 -4.48	191.00	187.50	189.78	424
13 Nov 25	194.12000 +6.06	194.12	187.46	189.08	107
12 Nov 25	188.06000 +3.10	188.06	186.14	186.14	13
11 Nov 25	184.96001 +3.64	184.96	182.30	182.30	402
10 Nov 25	181.32001 +0.10	181.32	180.70	181.24	129
07 Nov 25	181.22000 -0.62	183.62	179.86	183.62	311
06 Nov 25	181.84000 -1.72	184.60	181.84	184.60	94
05 Nov 25	183.56000 -3.34	186.80	183.56	185.36	337
04 Nov 25	186.89999 +2.06	187.22	182.62	184.34	755
03 Nov 25	184.84000 -1.94	188.08	184.70	186.64	1,036
31 Oct 25	186.78000 -0.50	187.96	184.26	184.90	802
30 Oct 25	187.28000 +0.30	187.80	184.64	184.64	166
29 Oct 25	186.98000 -0.72	186.98	183.98	185.28	127
28 Oct 25	187.70000 -1.90	188.00	187.70	188.00	59
27 Oct 25	189.60001 -2.66	193.94	189.60	192.62	68
24 Oct 25	192.25999 +1.40	192.78	191.16	191.84	623
23 Oct 25	190.86000 +2.18	191.12	189.08	189.08	481
22 Oct 25	188.67999 -4.80	192.42	187.74	190.72	795
21 Oct 25	193.48000 +12.76	197.34	174.20	178.58	4,661
20 Oct 25	180.72000 -0.68	181.06	179.68	179.68	650
17 Oct 25	181.39999 +1.78	181.84	176.78	178.46	439
16 Oct 25	179.62000 +2.04	181.46	176.60	178.40	2,525
15 Oct 25	177.58000 +0.54	179.20	177.58	177.96	238
14 Oct 25	177.03999 -0.96	177.54	175.34	176.02	439
13 Oct 25	178.00000 +2.00	178.00	176.00	176.06	206
10 Oct 25	176.00000 -1.54	178.08	175.92	176.68	307
09 Oct 25	177.53999 -2.16	178.40	175.86	176.36	730
08 Oct 25	179.70000 -0.14	180.32	176.28	176.28	457
07 Oct 25	179.84000 -1.54	182.74	179.50	180.96	482
06 Oct 25	181.38000 -2.62	185.56	180.14	184.88	668
03 Oct 25	184.00000 +2.82	186.38	179.58	179.98	327
02 Oct 25	181.17999 +5.62	184.00	179.46	180.38	960
01 Oct 25	175.56000 +12.56	175.64	167.32	167.32	1,109
30 Sep 25	163.00000 +4.86	163.00	157.36	157.92	300
29 Sep 25	158.14000 +1.64	159.14	156.98	157.52	3,187
26 Sep 25	156.50000 +2.12	156.76	155.00	155.18	337
25 Sep 25	154.38000 -4.86	157.56	154.38	157.56	310
24 Sep 25	159.24001 -1.56	162.62	159.00	162.16	364
23 Sep 25	160.80000 -2.04	162.58	160.80	162.58	393
22 Sep 25	162.84000 -2.44	165.62	162.54	164.04	706
19 Sep 25	165.28000 +0.36	166.64	164.66	166.10	196
18 Sep 25	164.92000 +2.84	166.30	164.30	164.50	876
17 Sep 25	162.08000 +1.56	163.22	160.46	161.00	434
16 Sep 25	160.52000 +1.16	160.82	158.92	160.22	1,037
15 Sep 25	159.36000 -2.68	162.82	159.36	162.00	758
12 Sep 25	162.03999 -3.82	166.58	162.04	164.56	698
11 Sep 25	165.86000 -0.76	166.36	164.12	164.86	821
10 Sep 25	166.62000 +0.12	169.00	165.00	166.50	395
09 Sep 25	166.50000 -1.68	169.58	166.12	169.58	289
08 Sep 25	168.17999 -2.94	170.80	166.52	170.80	218
05 Sep 25	171.12000 +2.38	172.48	170.00	172.18	150
04 Sep 25	168.74001 -3.52	171.86	166.74	171.16	298
03 Sep 25	172.25999 -0.26	174.52	172.26	172.52	616
02 Sep 25	172.52000 -2.52	177.04	172.32	175.00	670
01 Sep 25	175.03999 -0.56	176.62	174.14	176.24	685
29 Aug 25	175.60001 +1.98	176.30	175.60	175.66	148
28 Aug 25	173.62000 -2.62	177.48	173.24	177.46	360
27 Aug 25	176.24001 -0.74	178.60	176.02	176.16	280
26 Aug 25	176.98000 -2.04	183.76	176.60	181.10	1,123
25 Aug 25	179.02000 -1.68	181.22	178.90	180.84	489
22 Aug 25	180.70000 +2.08	180.70	175.04	175.04	14
21 Aug 25	178.62000 -2.84	182.04	178.16	181.82	401
20 Aug 25	181.46001 -0.80	183.22	181.46	181.92	249
19 Aug 25	182.25999 +1.58	182.26	175.82	178.86	2,499
18 Aug 25	180.67999 +0.72	181.70	179.32	179.32	717
15 Aug 25	179.96001 +0.22	181.24	179.10	180.56	479
14 Aug 25	179.74001 +2.00	179.82	178.14	179.58	420
13 Aug 25	177.74001 +2.32	178.26	173.70	175.32	3,263
12 Aug 25	175.42000 +2.88	175.42	171.20	171.20	538
11 Aug 25	172.53999 +2.84	173.78	172.00	173.14	662
08 Aug 25	169.70000 +0.18	172.32	169.70	171.02	116
07 Aug 25	169.52000 -0.26	170.32	167.70	168.72	521
06 Aug 25	169.78000 -2.52	171.28	169.74	171.28	181
05 Aug 25	172.30000 +2.44	172.30	170.80	170.94	147
04 Aug 25	169.86000 +2.02	171.34	168.00	169.34	288
01 Aug 25	167.84000 -8.02	172.86	167.64	172.58	1,743
31 Jul 25	175.86000 -3.28	180.96	175.68	180.96	778
30 Jul 25	179.14000 +1.12	180.54	177.84	177.84	334
29 Jul 25	178.02000 +2.28	179.80	175.18	175.52	453
28 Jul 25	175.74001 +0.56	177.70	175.66	176.34	748
25 Jul 25	175.17999 +2.60	175.18	172.38	174.08	568
24 Jul 25	172.58000 +4.66	173.16	167.32	169.50	483
23 Jul 25	167.92000 +7.40	169.56	162.02	163.52	2,628
22 Jul 25	160.52000 -1.06	164.48	150.00	163.00	5,210
21 Jul 25	161.58000 -2.52	164.98	161.26	163.42	208
18 Jul 25	164.10001 -3.02	168.24	164.10	167.42	269
17 Jul 25	167.12000 +3.44	167.76	166.66	167.30	192
16 Jul 25	163.67999 -5.20	167.18	163.68	164.94	713
15 Jul 25	168.88000 -1.00	170.36	168.12	170.36	610
14 Jul 25	169.88000 -5.72	175.78	169.12	172.58	1,058
11 Jul 25	175.60001 -1.36	176.36	174.92	175.26	263
10 Jul 25	176.96001 +7.68	176.96	170.62	170.90	291
09 Jul 25	169.28000 -3.10	172.12	169.06	169.60	245
08 Jul 25	172.38000 +2.08	174.18	169.00	169.00	2,558
07 Jul 25	170.30000 -0.72	172.88	170.30	171.52	1,008
04 Jul 25	171.02000 -1.70	172.12	171.02	172.12	27
03 Jul 25	172.72000 +1.60	173.14	171.70	171.70	204
02 Jul 25	171.12000 -1.54	172.78	169.98	172.78	70
01 Jul 25	172.66000 +3.06	173.00	165.94	168.44	511
30 Jun 25	169.60001 -1.52	170.40	169.14	169.14	763
27 Jun 25	171.12000 +4.66	172.88	170.78	172.88	424
26 Jun 25	166.46001 -3.70	172.86	166.46	171.82	506
25 Jun 25	170.16000 +0.72	170.36	166.00	166.00	335
24 Jun 25	169.44000 +1.18	174.46	169.24	174.46	741
23 Jun 25	168.25999 -1.88	171.00	168.26	169.96	160
20 Jun 25	170.14000 +1.64	170.14	167.38	167.70	56
19 Jun 25	168.50000 -1.80	168.92	168.00	168.00	56
18 Jun 25	170.30000 -2.04	170.94	168.84	169.18	402
17 Jun 25	172.34000 +0.28	173.76	171.82	173.76	134
16 Jun 25	172.06000 -3.90	174.16	172.06	173.98	113
13 Jun 25	175.96001 -1.10	177.88	175.40	176.22	442
12 Jun 25	177.06000 -0.94	177.54	175.70	176.70	161
11 Jun 25	178.00000 +0.96	178.64	176.76	176.76	335
10 Jun 25	177.03999 +2.92	177.52	173.50	173.50	742
09 Jun 25	174.12000 +1.62	174.12	172.00	172.00	194
06 Jun 25	172.50000 +3.86	172.54	163.88	163.88	278
05 Jun 25	168.64000 -2.34	169.50	167.00	169.46	77
04 Jun 25	170.98000 +2.38	171.38	167.60	168.98	438
03 Jun 25	168.60001 +2.50	168.98	164.56	164.84	620
02 Jun 25	166.10001 -1.18	166.10	163.86	165.88	1,593
30 May 25	167.28000 +0.12	168.00	166.94	168.00	72
29 May 25	167.16000 -0.82	169.48	167.16	168.60	119
28 May 25	167.98000 +0.96	168.76	164.96	164.96	263
27 May 25	167.02000 +2.22	167.02	161.62	161.62	834
26 May 25	164.80000 +2.24	164.80	163.00	163.02	568
23 May 25	162.56000 -2.18	167.04	161.98	167.04	807
22 May 25	164.74001 -4.36	166.50	164.08	166.24	1,480
21 May 25	169.10001 -6.74	174.40	168.88	174.40	367
20 May 25	175.84000 +2.96	175.84	174.00	174.00	398
19 May 25	172.88000 -0.56	174.38	172.32	174.38	225
16 May 25	173.44000 +6.08	173.44	169.46	170.68	466
15 May 25	167.36000 -3.56	168.02	161.70	168.00	819
14 May 25	170.92000 -6.84	177.54	169.76	176.00	598
13 May 25	177.75999 -0.24	178.94	177.54	178.20	444
12 May 25	178.00000 +7.34	178.00	169.38	169.38	1,678
09 May 25	170.66000 -3.46	174.20	170.66	174.20	590
08 May 25	174.12000 +5.72	174.28	171.78	172.76	330
07 May 25	168.39999 -3.44	169.24	163.00	169.22	402
06 May 25	171.84000 -4.18	173.86	171.56	173.30	13,654
05 May 25	176.02000 +1.12	176.02	173.32	173.32	589
02 May 25	174.89999 +0.50	176.70	172.60	175.66	506
30 Apr 25	174.39999 +1.14	175.74	173.86	174.98	367
29 Apr 25	173.25999 +0.84	173.42	171.86	172.80	18
28 Apr 25	172.42000 -0.26	175.06	171.74	172.38	917
25 Apr 25	172.67999 +0.48	174.44	171.98	173.32	262
24 Apr 25	172.20000 -3.76	173.34	170.26	172.48	451
23 Apr 25	175.96001 +4.84	178.90	170.42	174.34	2,543
22 Apr 25	171.12000 +5.32	171.76	159.46	159.46	1,876
17 Apr 25	165.80000 -4.04	170.68	164.04	168.30	468
16 Apr 25	169.84000 +0.38	171.08	165.94	169.44	2,333
15 Apr 25	169.46001 -0.56	171.08	169.18	171.08	507
14 Apr 25	170.02000 +9.04	170.02	165.82	167.40	944
11 Apr 25	160.98000 +1.30	161.90	157.62	158.42	644
10 Apr 25	159.67999 +3.18	179.28	159.68	179.18	572
09 Apr 25	156.50000 -11.00	158.34	154.72	156.58	361
08 Apr 25	167.50000 +3.20	170.50	166.18	168.08	1,019
07 Apr 25	164.30000 -6.48	165.82	149.72	150.20	2,040
04 Apr 25	170.78000 -10.98	178.34	170.78	177.06	1,340
03 Apr 25	181.75999 -5.76	183.30	178.54	183.30	1,622
02 Apr 25	187.52000 -1.20	187.52	183.10	186.70	838
01 Apr 25	188.72000 +0.78	189.58	188.04	188.04	769
31 Mar 25	187.94000 -2.66	189.70	184.72	189.70	697
28 Mar 25	190.60001 -3.80	194.50	190.60	194.00	434
27 Mar 25	194.39999 -1.18	196.06	193.30	195.00	87
26 Mar 25	195.58000 -0.36	197.62	195.58	196.60	44
25 Mar 25	195.94000 -1.44	197.62	195.94	197.02	34
24 Mar 25	197.38000 +2.94	198.00	194.90	195.84	921
21 Mar 25	194.44000 +0.24	198.00	193.70	195.08	1,411
20 Mar 25	194.20000 -0.28	195.10	192.30	194.96	264
19 Mar 25	194.48000 +0.82	196.50	192.64	196.16	1,308
18 Mar 25	193.66000 +0.26	197.68	193.48	195.78	421
17 Mar 25	193.39999 +0.70	195.00	192.28	194.78	859
14 Mar 25	192.70000 +4.32	192.70	188.38	190.06	322
13 Mar 25	188.38000 +0.62	190.24	186.82	187.38	124
12 Mar 25	187.75999 +0.82	190.50	187.22	188.36	150
11 Mar 25	186.94000 -5.14	188.98	185.98	188.24	817
10 Mar 25	192.08000 -3.34	195.64	190.30	194.80	754
07 Mar 25	195.42000 -2.32	199.18	193.74	198.22	606
06 Mar 25	197.74001 +3.52	199.42	192.76	192.98	1,334
05 Mar 25	194.22000 -0.06	195.20	187.34	195.20	1,418
04 Mar 25	194.28000 -3.04	196.00	192.84	195.84	1,245
03 Mar 25	197.32001 -0.76	201.10	197.32	199.02	288
28 Feb 25	198.08000 -2.17	199.36	197.20	197.30	192
27 Feb 25	200.25000 +0.25	201.30	196.20	201.20	214
26 Feb 25	200.00000 -0.05	202.00	199.88	200.50	652
25 Feb 25	200.05000 -2.60	202.35	200.00	201.50	765
24 Feb 25	202.64999 -0.15	202.95	200.00	201.50	911
21 Feb 25	202.80000 +3.06	203.15	199.44	199.46	152
20 Feb 25	199.74001 +4.78	199.74	196.00	196.00	121
19 Feb 25	194.96001 -1.24	197.28	193.00	195.04	1,005
18 Feb 25	196.20000 +0.82	199.10	195.56	197.44	567
17 Feb 25	195.38000 -1.12	198.40	194.00	197.52	702
14 Feb 25	196.50000 +0.48	196.50	193.64	195.60	318
13 Feb 25	196.02000 +3.70	196.78	191.18	193.24	1,077
12 Feb 25	192.32001 -1.92	194.86	190.64	193.86	761
11 Feb 25	194.24001 -4.26	197.32	192.56	197.32	4,282
10 Feb 25	198.50000 -2.30	200.60	198.50	199.82	1,518
07 Feb 25	200.80000 -2.15	202.95	200.50	201.65	960
06 Feb 25	202.95000 -1.35	205.75	202.95	205.70	757
05 Feb 25	204.30000 -1.10	208.55	203.85	205.65	668
04 Feb 25	205.39999 -5.85	209.00	202.95	209.00	1,123
03 Feb 25	211.25000 -6.10	215.20	211.15	214.10	401
31 Jan 25	217.35001 +1.95	218.45	214.60	214.60	777
30 Jan 25	215.39999 -1.90	219.25	213.55	216.15	2,530
29 Jan 25	217.30000 -20.95	239.60	217.30	239.60	2,224
28 Jan 25	238.25000 +2.00	246.75	238.10	244.35	2,155
27 Jan 25	236.25000 +1.40	236.25	232.25	233.70	608
24 Jan 25	234.85001 +0.50	235.20	233.50	234.05	261
23 Jan 25	234.35001 -1.70	236.85	232.80	235.90	219
22 Jan 25	236.05000 +2.60	236.05	233.30	233.30	330
21 Jan 25	233.45000 +4.65	233.95	229.15	230.90	763
20 Jan 25	228.80000 -4.50	233.75	228.15	230.95	631
17 Jan 25	233.30000 +1.65	235.30	233.30	235.20	659
16 Jan 25	231.64999 +4.40	232.50	228.75	231.80	526
15 Jan 25	227.25000 -1.80	233.55	226.55	230.65	456
14 Jan 25	229.05000 -6.05	237.95	228.75	235.95	1,283
13 Jan 25	235.10001 +4.30	235.85	227.85	228.05	75
10 Jan 25	230.80000 -4.05	232.70	229.70	231.10	458
09 Jan 25	234.85001 +3.95	234.85	230.05	231.75	372
08 Jan 25	230.89999 -0.50	233.30	229.15	232.45	1,087
07 Jan 25	231.39999 +1.40	233.35	227.80	228.60	198
06 Jan 25	230.00000 +3.45	230.45	225.25	228.10	345
03 Jan 25	226.55000 +1.80	226.55	223.20	224.50	160
02 Jan 25	224.75000 +5.15	224.75	222.65	223.00	177
30 Dec 24	219.60001 -3.15	220.25	218.70	220.20	159
27 Dec 24	222.75000 +4.35	222.85	218.65	218.65	322
23 Dec 24	218.39999 -2.00	221.30	218.40	219.75	645
20 Dec 24	220.39999 +0.65	220.40	214.75	217.00	862
19 Dec 24	219.75000 -2.60	222.60	218.70	220.55	369
18 Dec 24	222.35001 -1.30	222.70	220.65	221.55	80
17 Dec 24	223.64999 -0.65	225.80	221.00	221.60	482
16 Dec 24	224.30000 +1.65	225.40	222.80	223.00	240
13 Dec 24	222.64999 -2.05	226.65	221.55	223.50	1,206
12 Dec 24	224.70000 +0.35	225.85	222.70	223.20	167
11 Dec 24	224.35001 -0.55	226.20	222.55	224.35	349
10 Dec 24	224.89999 +4.20	224.95	222.90	222.90	219
09 Dec 24	220.70000 +2.80	221.50	217.10	218.10	707
06 Dec 24	217.89999 +1.60	218.20	214.00	215.00	721
05 Dec 24	216.30000 -10.70	225.85	216.30	225.60	3,340
04 Dec 24	227.00000 -1.40	230.00	225.15	229.15	87
03 Dec 24	228.39999 -0.30	229.75	227.90	229.75	402
02 Dec 24	228.70000 +1.45	230.00	227.80	229.50	341
29 Nov 24	227.25000 -0.70	228.10	225.65	225.65	2,630
28 Nov 24	227.95000 +0.60	227.95	227.05	227.75	54
27 Nov 24	227.35001 +3.10	227.35	224.45	225.35	28
26 Nov 24	224.25000 -2.90	228.45	222.50	227.40	1,321
25 Nov 24	227.14999 +0.50	228.30	225.00	228.30	387
22 Nov 24	226.64999 +5.80	226.65	226.65	226.65	9
21 Nov 24	220.85001 +1.10	223.35	219.40	221.45	539
20 Nov 24	219.75000 +1.70	220.25	217.85	218.40	235
19 Nov 24	218.05000 +0.05	218.40	216.75	218.25	645
18 Nov 24	218.00000 -1.15	218.00	216.80	217.65	305
15 Nov 24	219.14999 -7.80	228.50	218.80	225.50	1,576
14 Nov 24	226.95000 -1.50	229.40	225.40	229.40	160
13 Nov 24	228.45000 +1.00	228.45	224.40	226.55	700
12 Nov 24	227.45000 -1.40	232.70	227.45	228.50	1,403
11 Nov 24	228.85001 -0.50	231.20	228.85	229.25	1,018
08 Nov 24	229.35001 +0.45	229.40	228.00	228.90	107
07 Nov 24	228.89999 -3.15	232.45	228.80	232.45	356
06 Nov 24	232.05000 +3.75	238.35	230.05	234.95	344
05 Nov 24	228.30000 +1.40	228.30	225.80	227.05	146
04 Nov 24	226.89999 -2.15	230.60	225.60	225.60	307
01 Nov 24	229.05000 +1.35	231.90	226.40	226.40	610
31 Oct 24	227.70000 +4.20	227.70	223.35	223.35	793
30 Oct 24	223.50000 -1.70	225.10	223.10	225.10	227
29 Oct 24	225.20000 -0.25	226.70	225.00	225.80	422
28 Oct 24	225.45000 -3.05	228.80	225.15	226.95	292
25 Oct 24	228.50000 -5.20	231.15	228.50	228.80	501
24 Oct 24	233.70000 -3.20	238.60	233.70	237.70	299
23 Oct 24	236.89999 -8.70	242.85	236.35	242.70	469
22 Oct 24	245.60001 -4.00	257.50	242.55	253.80	1,839
21 Oct 24	249.60001 -2.50	254.35	249.60	252.50	157
18 Oct 24	252.10001 -0.50	252.35	250.00	252.35	383
17 Oct 24	252.60001 +6.50	258.00	250.65	255.00	8,209
16 Oct 24	246.10001 -5.25	250.55	246.10	248.75	165
15 Oct 24	251.35001 +2.40	251.50	248.30	249.60	460
14 Oct 24	248.95000 +0.80	248.95	247.15	247.45	105
11 Oct 24	248.14999 +3.10	248.35	242.10	244.00	272
10 Oct 24	245.05000 -1.00	247.00	244.40	246.15	3,916
09 Oct 24	246.05000 +0.75	246.05	244.00	244.00	70
08 Oct 24	245.30000 +0.60	245.75	243.25	245.15	731
07 Oct 24	244.70000 -1.35	246.20	242.80	246.20	80
04 Oct 24	246.05000 -0.15	247.60	246.05	246.50	20
03 Oct 24	246.20000 -3.35	248.45	245.25	248.45	60
02 Oct 24	249.55000 +0.95	249.55	246.25	247.30	209
01 Oct 24	248.60001 +1.25	251.50	248.00	249.45	295
30 Sep 24	247.35001 -1.95	247.50	244.75	246.40	182
27 Sep 24	249.30000 -0.60	249.90	248.00	249.40	120
26 Sep 24	249.89999 +7.60	249.90	241.30	243.10	2,216
25 Sep 24	242.30000 -4.65	247.05	242.30	247.00	124
24 Sep 24	246.95000 +1.40	247.30	242.90	244.55	335
23 Sep 24	245.55000 +1.00	246.35	243.95	245.65	69
20 Sep 24	244.55000 -3.70	248.90	244.45	245.70	495
19 Sep 24	248.25000 +2.20	248.95	246.25	246.95	545
18 Sep 24	246.05000 -0.65	246.05	241.25	244.25	978
17 Sep 24	246.70000 -2.05	249.95	246.50	249.95	53
16 Sep 24	248.75000 +3.10	248.75	246.45	246.65	66
13 Sep 24	245.64999 +1.20	247.00	244.80	247.00	104
12 Sep 24	244.45000 -0.25	248.10	244.45	246.35	26
11 Sep 24	244.70000 -3.10	249.05	243.85	249.05	17
10 Sep 24	247.80000 +2.50	248.75	245.85	247.00	174
09 Sep 24	245.30000 +4.25	245.30	240.60	241.25	88
06 Sep 24	241.05000 +4.20	243.65	235.55	238.95	91
05 Sep 24	236.85001 -0.80	240.95	236.85	240.95	127
04 Sep 24	237.64999 -3.40	240.15	234.05	238.40	252
03 Sep 24	241.05000 +0.50	243.70	240.55	243.70	38
02 Sep 24	240.55000 -0.70	243.35	240.55	243.35	83
30 Aug 24	241.25000 +1.10	241.30	241.15	241.15	44
29 Aug 24	240.14999 -0.30	241.65	240.15	241.65	11
28 Aug 24	240.45000 +0.55	241.45	240.45	241.45	45
27 Aug 24	239.89999 +0.10	240.35	238.65	239.55	44
26 Aug 24	239.80000 -2.30	242.00	239.80	240.45	337
23 Aug 24	242.10001 +0.05	242.10	239.70	241.85	187
22 Aug 24	242.05000 -0.50	244.60	242.05	243.50	64
21 Aug 24	242.55000 -2.95	246.10	242.55	243.35	117
20 Aug 24	245.50000 -0.35	246.15	242.85	244.15	288
19 Aug 24	245.85001 +1.90	246.25	242.70	244.25	754
16 Aug 24	243.95000 -0.40	247.50	243.50	247.50	96
15 Aug 24	244.35001 +2.30	246.00	242.55	245.60	155
14 Aug 24	242.05000 -2.05	243.80	241.10	243.80	153
13 Aug 24	244.10001 +0.50	245.90	244.10	244.60	38
12 Aug 24	243.60001 -2.10	243.60	242.50	242.50	12
09 Aug 24	245.70000 -0.15	246.35	245.00	246.30	479
08 Aug 24	245.85001 -1.95	245.85	239.85	239.85	69
07 Aug 24	247.80000 +0.10	250.05	247.05	249.60	47
06 Aug 24	247.70000 -0.60	250.00	247.70	248.35	108
05 Aug 24	248.30000 -1.50	251.35	236.80	243.45	5,269
02 Aug 24	249.80000 -8.75	259.70	249.80	259.55	892
01 Aug 24	258.54999 +1.45	260.00	256.10	257.95	349
31 Jul 24	257.10001 +4.35	258.10	253.40	253.80	456
30 Jul 24	252.75000 +3.00	253.95	250.25	250.25	652
29 Jul 24	249.75000 -2.65	254.40	248.80	254.10	479
26 Jul 24	252.39999 +0.65	253.90	249.05	249.55	162
25 Jul 24	251.75000 +6.80	252.00	242.35	244.55	349
24 Jul 24	244.95000 -1.45	245.85	241.05	242.80	237
23 Jul 24	246.39999 +18.75	251.05	227.00	230.75	2,741
22 Jul 24	227.64999 +5.55	228.25	223.25	223.95	189
19 Jul 24	222.10001 -8.90	224.25	221.25	221.25	2,118
18 Jul 24	231.00000 +0.65	233.45	228.55	230.05	122
17 Jul 24	230.35001 +1.60	231.40	228.30	229.95	177
16 Jul 24	228.75000 +4.30	229.30	225.00	226.00	272
15 Jul 24	224.45000 -3.15	226.45	224.25	226.45	223
12 Jul 24	227.60001 +0.45	228.05	226.55	227.25	699
11 Jul 24	227.14999 +4.75	228.40	222.15	222.15	638
10 Jul 24	222.39999 +1.40	222.60	221.15	221.15	528
09 Jul 24	221.00000 +0.75	223.30	220.55	221.65	332
08 Jul 24	220.25000 -1.70	221.50	219.90	221.25	377
05 Jul 24	221.95000 +1.55	221.95	220.00	220.75	971
04 Jul 24	220.39999 -2.80	223.10	220.40	221.95	88
03 Jul 24	223.20000 -0.95	223.80	222.55	223.00	66
02 Jul 24	224.14999 -4.85	227.70	223.35	227.70	660
01 Jul 24	229.00000 -6.80	234.20	227.25	233.00	789
28 Jun 24	235.80000 +0.75	237.50	233.80	236.00	325
27 Jun 24	235.05000 -3.80	237.95	235.05	237.45	137
26 Jun 24	238.85001 +0.20	238.85	236.95	237.60	101
25 Jun 24	238.64999 -1.70	240.65	238.65	240.40	93
24 Jun 24	240.35001 +3.45	240.35	236.60	239.05	273
21 Jun 24	236.89999 +5.55	237.15	231.95	231.95	145
20 Jun 24	231.35001 -4.20	237.70	230.70	236.05	760
19 Jun 24	235.55000 -3.00	242.00	235.55	241.85	2,357
18 Jun 24	238.55000 +1.50	239.75	236.80	237.40	204
17 Jun 24	237.05000 -0.55	238.95	237.05	238.95	280
14 Jun 24	237.60001 +0.15	238.20	237.60	238.05	205
13 Jun 24	237.45000 -6.50	244.35	237.20	243.95	259
12 Jun 24	243.95000 -1.15	244.10	240.95	242.70	954
11 Jun 24	245.10001 +0.85	247.15	244.75	245.50	399
10 Jun 24	244.25000 -2.65	244.85	243.35	244.60	308
07 Jun 24	246.89999 +0.90	246.90	244.90	246.85	118
06 Jun 24	246.00000 +1.55	247.10	242.85	245.55	10,212
05 Jun 24	244.45000 +3.80	244.55	243.60	243.70	113
04 Jun 24	240.64999 +1.75	241.10	238.85	238.95	188
03 Jun 24	238.89999 +3.45	239.35	236.20	237.60	398
31 May 24	235.45000 +3.00	235.65	232.80	233.60	170
30 May 24	232.45000 -3.10	234.00	227.00	234.00	695
29 May 24	235.55000 -1.45	239.60	235.35	237.15	840
28 May 24	237.00000 -5.00	242.25	236.90	242.00	336
27 May 24	242.00000 -0.05	244.30	242.00	244.30	33
24 May 24	242.05000 -3.25	243.20	241.40	243.20	177
23 May 24	245.30000 -2.50	247.60	244.60	247.60	475
22 May 24	247.80000 +1.70	247.80	245.00	245.00	81
21 May 24	246.10001 +0.20	246.15	244.80	244.85	15
20 May 24	245.89999 +2.15	245.90	244.45	244.45	78
17 May 24	243.75000 +0.70	245.30	243.35	244.95	360
16 May 24	243.05000 +0.75	243.05	239.50	241.15	511
15 May 24	242.30000 +5.75	242.30	238.55	240.00	570
14 May 24	236.55000 +1.65	237.05	230.95	233.05	951
13 May 24	234.89999 +0.50	236.00	233.90	236.00	1,021
10 May 24	234.39999 +2.95	235.25	233.20	233.20	318
09 May 24	231.45000 -0.10	232.95	231.45	232.45	69
08 May 24	231.55000 +1.60	232.90	231.05	232.60	355
07 May 24	229.95000 +0.05	230.60	229.05	230.25	233
06 May 24	229.89999 -1.20	232.15	229.90	231.40	89
03 May 24	231.10001 +3.15	231.95	228.55	231.95	264
02 May 24	227.95000 -2.80	233.15	227.95	231.80	472
30 Apr 24	230.75000 -1.15	230.85	229.30	230.75	1,249
29 Apr 24	231.89999 +1.40	231.90	229.75	229.85	698
26 Apr 24	230.50000 +0.50	230.50	225.75	228.85	282
25 Apr 24	230.00000 -2.65	234.15	228.90	231.50	342
24 Apr 24	232.64999 -3.65	238.40	232.40	236.35	753
23 Apr 24	236.30000 +14.15	240.95	221.40	222.90	1,110
22 Apr 24	222.14999 +1.25	222.30	220.55	221.40	474
19 Apr 24	220.89999 -2.00	221.05	220.85	221.05	58
18 Apr 24	222.89999 -2.55	223.05	217.05	222.40	8,372
17 Apr 24	225.45000 -0.85	228.90	224.95	226.45	698
16 Apr 24	226.30000 +0.10	227.45	223.15	225.80	168
15 Apr 24	226.20000 +0.50	226.95	225.25	225.70	583
12 Apr 24	225.70000 -1.45	228.50	225.70	228.45	245
11 Apr 24	227.14999 -0.95	228.70	227.15	228.70	120
10 Apr 24	228.10001 +0.50	230.75	227.25	229.80	290
09 Apr 24	227.60001 +2.55	228.00	223.75	224.20	151
08 Apr 24	225.05000 -1.40	227.25	223.35	225.80	866
05 Apr 24	226.45000 +0.05	226.45	222.55	222.80	333
04 Apr 24	226.39999 -1.15	226.40	224.45	225.40	183
03 Apr 24	227.55000 -1.00	229.15	226.80	228.55	232
02 Apr 24	228.55000 -2.65	231.45	227.20	231.15	520
28 Mar 24	231.20000 +2.00	232.00	229.00	230.00	157
27 Mar 24	229.20000 -0.40	231.10	229.20	229.20	99
26 Mar 24	229.60001 +0.20	229.60	227.50	228.60	219
25 Mar 24	229.39999 -5.90	235.40	229.00	234.80	1,670
22 Mar 24	235.30000 +0.60	235.80	235.00	235.10	123
21 Mar 24	234.70000 +3.50	235.20	230.50	231.50	702
20 Mar 24	231.20000 -1.50	233.40	231.20	233.10	299
19 Mar 24	232.70000 +0.10	232.70	230.60	231.50	83
18 Mar 24	232.60001 +1.00	232.90	227.80	229.80	666
15 Mar 24	231.60001 +0.00	233.70	231.20	232.50	432
14 Mar 24	231.60001 -1.70	234.50	231.60	233.20	90
13 Mar 24	233.30000 +0.80	233.30	231.80	231.80	3
12 Mar 24	232.50000 +0.30	233.00	229.80	229.80	141
11 Mar 24	232.20000 -1.30	232.20	230.00	230.00	85
08 Mar 24	233.50000 +1.50	233.50	231.80	232.00	29
07 Mar 24	232.00000 -3.50	234.30	231.90	231.90	190
06 Mar 24	235.50000 +0.00	235.50	233.60	234.40	538
05 Mar 24	235.50000 -0.90	236.10	234.80	235.50	114
04 Mar 24	236.39999 +2.00	237.80	233.80	234.20	620
01 Mar 24	234.39999 -1.30	236.20	233.50	234.30	306
29 Feb 24	235.70000 -0.30	237.00	234.50	237.00	72
28 Feb 24	236.00000 +1.80	236.50	234.50	236.00	264
27 Feb 24	234.20000 +3.30	234.20	231.50	231.50	216
26 Feb 24	230.89999 -3.60	234.60	230.90	234.60	1,082
23 Feb 24	234.50000 +0.40	234.80	232.80	234.30	177
22 Feb 24	234.10001 +4.50	234.10	230.10	231.30	523
21 Feb 24	229.60001 +0.20	230.00	224.40	229.80	1,144
20 Feb 24	229.39999 -3.30	232.70	228.80	230.90	281
19 Feb 24	232.70000 +1.00	233.40	232.70	232.80	170
16 Feb 24	231.70000 +1.00	232.40	231.00	231.60	47
15 Feb 24	230.70000 +2.70	232.80	230.60	231.40	964
14 Feb 24	228.00000 +1.70	228.00	223.30	225.40	494
13 Feb 24	226.30000 -1.10	229.10	225.60	229.10	771
12 Feb 24	227.39999 +1.30	227.40	224.50	224.50	628
09 Feb 24	226.10001 -1.40	229.30	226.10	227.80	382
08 Feb 24	227.50000 -3.60	229.20	226.90	229.20	199
07 Feb 24	231.10001 +3.60	231.60	229.30	229.80	426
06 Feb 24	227.50000 -3.60	229.80	227.50	228.60	232
05 Feb 24	231.10001 +3.20	231.20	227.30	227.70	422
02 Feb 24	227.89999 +5.30	228.40	224.80	225.30	138
01 Feb 24	222.60001 +0.50	224.60	221.50	223.10	227
31 Jan 24	222.10001 -0.60	230.40	221.80	230.40	712
30 Jan 24	222.70000 +8.10	225.00	205.00	217.80	4,192
29 Jan 24	214.60001 -6.30	216.90	214.60	215.40	321
26 Jan 24	220.89999 +9.40	221.30	213.00	215.80	1,727
25 Jan 24	211.50000 -0.40	213.50	209.10	210.30	608
24 Jan 24	211.89999 -1.80	213.60	207.80	213.60	1,219
23 Jan 24	213.70000 +1.20	214.00	212.60	213.60	310
22 Jan 24	212.50000 +1.90	213.20	211.00	213.20	283
19 Jan 24	210.60001 +3.10	210.60	207.70	207.80	402
18 Jan 24	207.50000 -0.50	207.50	205.90	205.90	481
17 Jan 24	208.00000 -2.40	209.10	207.10	207.70	502
16 Jan 24	210.39999 +4.90	211.00	204.90	205.70	111
15 Jan 24	205.50000 -0.70	206.30	204.90	205.10	243
12 Jan 24	206.20000 -0.80	209.90	205.50	207.50	403
11 Jan 24	207.00000 -1.40	210.60	206.60	208.90	301
10 Jan 24	208.39999 -11.20	211.80	206.70	211.80	403
09 Jan 24	219.60001 +7.90	220.70	211.10	215.00	343
08 Jan 24	211.70000 +0.40	212.30	208.60	210.00	549
05 Jan 24	211.30000 -0.70	213.80	211.10	213.00	838
04 Jan 24	212.00000 -0.60	212.00	210.00	211.80	302
03 Jan 24	212.60001 -0.90	215.00	212.50	214.70	186
02 Jan 24	213.50000 +3.20	214.20	209.10	209.90	806
29 Dec 23	210.30000 -0.10	211.20	208.20	210.10	1,243
28 Dec 23	210.39999 +1.00	210.40	208.20	209.10	153
27 Dec 23	209.39999 +0.10	210.90	208.30	210.10	199
22 Dec 23	209.30000 +0.20	210.00	208.00	209.10	826
21 Dec 23	209.10001 -1.30	210.20	207.00	207.00	265
20 Dec 23	210.39999 +2.80	210.40	207.90	207.90	129
19 Dec 23	207.60001 -0.60	208.20	205.80	207.10	276
18 Dec 23	208.20000 +0.00	208.50	207.40	208.00	682
15 Dec 23	208.20000 +0.70	210.30	207.00	209.30	949
14 Dec 23	207.50000 +1.90	211.70	207.10	209.40	2,397
13 Dec 23	205.60001 +1.90	205.60	203.10	203.60	222
12 Dec 23	203.70000 -1.90	206.40	202.50	206.10	365
11 Dec 23	205.60001 +4.10	205.60	200.20	201.80	415
08 Dec 23	201.50000 -1.60	203.90	201.40	202.60	68
07 Dec 23	203.10001 -1.70	204.10	199.30	204.10	3,304
06 Dec 23	204.80000 +2.00	205.40	203.20	204.80	454
05 Dec 23	202.80000 -2.30	205.50	202.00	204.50	860
04 Dec 23	205.10001 +0.40	205.70	204.10	205.70	569
01 Dec 23	204.70000 +0.80	206.00	203.50	204.60	898
30 Nov 23	203.89999 +1.30	205.10	203.40	204.00	69
29 Nov 23	202.60001 +2.10	204.50	198.10	199.00	1,225
28 Nov 23	200.50000 +0.10	201.10	198.00	201.10	305
27 Nov 23	200.39999 -1.70	202.40	200.30	202.00	254
24 Nov 23	202.10001 -2.40	203.40	202.10	203.40	207
23 Nov 23	204.50000 +1.60	205.60	202.70	205.00	700
22 Nov 23	202.89999 +2.40	204.20	199.95	199.95	721
21 Nov 23	200.50000 +9.25	200.90	192.70	194.80	1,197
20 Nov 23	191.25000 +1.35	192.10	189.85	191.30	413
17 Nov 23	189.89999 -2.40	194.75	189.90	193.10	442
16 Nov 23	192.30000 +0.65	192.60	191.10	192.20	418
15 Nov 23	191.64999 +4.80	192.20	187.10	188.20	429
14 Nov 23	186.85001 +3.10	187.35	182.50	183.75	313
13 Nov 23	183.75000 +1.85	184.10	180.85	183.70	3,439
10 Nov 23	181.89999 -2.80	183.85	181.50	183.25	245
09 Nov 23	184.70000 -0.30	185.85	184.15	184.20	306
08 Nov 23	185.00000 -0.50	186.50	184.65	185.45	203
07 Nov 23	185.50000 +2.90	185.50	182.60	183.10	437
06 Nov 23	182.60001 -2.15	185.90	182.60	184.85	198
03 Nov 23	184.75000 +3.55	186.00	181.00	181.75	642
02 Nov 23	181.20000 +0.90	181.55	179.20	180.90	1,164
01 Nov 23	180.30000 -0.15	182.50	180.00	182.00	366
31 Oct 23	180.45000 +6.75	182.15	172.90	173.20	1,807
30 Oct 23	173.70000 -6.35	179.70	172.40	179.70	595
27 Oct 23	180.05000 -3.60	184.50	179.30	183.30	433
26 Oct 23	183.64999 +2.95	184.40	180.00	180.70	902
25 Oct 23	180.70000 -7.30	185.80	175.00	185.40	1,505
24 Oct 23	188.00000 -4.60	196.65	183.70	192.60	1,340
23 Oct 23	192.60001 -2.50	194.25	191.70	194.25	803
20 Oct 23	195.10001 -1.50	197.70	194.25	195.20	247
19 Oct 23	196.60001 -0.15	198.65	194.20	196.45	1,282
18 Oct 23	196.75000 -2.50	200.30	196.75	200.30	248
17 Oct 23	199.25000 -0.45	200.80	197.45	199.60	498
16 Oct 23	199.70000 +0.15	200.00	197.85	199.80	1,029
13 Oct 23	199.55000 -6.75	201.20	195.55	198.95	2,564
12 Oct 23	206.30000 +2.60	206.80	203.70	203.70	439
11 Oct 23	203.70000 -3.60	206.90	202.70	206.70	1,023
10 Oct 23	207.30000 +1.90	207.90	206.40	206.70	285
09 Oct 23	205.39999 +2.30	205.60	203.90	204.10	197
06 Oct 23	203.10001 +0.90	206.30	202.60	205.50	224
05 Oct 23	202.20000 -2.00	206.10	202.20	206.10	282
04 Oct 23	204.20000 -1.00	207.80	204.00	206.80	682
03 Oct 23	205.20000 +3.20	206.00	203.00	204.00	841
02 Oct 23	202.00000 -6.92	215.50	201.10	208.70	2,997
29 Sep 23	208.92210 +0.98	209.19	206.26	207.95	5,831
28 Sep 23	207.94710 +0.71	209.19	205.11	205.91	701
27 Sep 23	207.23801 -0.71	209.28	205.82	208.74	499
26 Sep 23	207.94710 -0.44	209.63	206.97	206.97	99
25 Sep 23	208.39030 -0.44	208.39	205.29	207.33	689
22 Sep 23	208.83350 +0.71	209.72	207.33	208.57	5,687
21 Sep 23	208.12430 -4.43	211.58	208.12	211.58	662
20 Sep 23	212.55630 +2.39	212.73	209.99	209.99	8,216
19 Sep 23	210.16299 -0.35	210.61	208.21	210.34	3,562
18 Sep 23	210.51759 -2.04	212.64	210.52	212.56	183
15 Sep 23	212.55630 +2.48	212.56	209.99	210.87	777
14 Sep 23	210.07440 +1.15	210.96	207.77	208.57	418
13 Sep 23	208.92210 +5.50	210.96	199.44	204.14	879
12 Sep 23	203.42650 -1.24	206.97	203.07	206.79	93
11 Sep 23	204.66740 -3.28	206.62	202.10	206.00	428
08 Sep 23	207.94710 -3.72	211.76	207.95	211.76	113
07 Sep 23	211.66991 -2.13	213.97	211.67	212.47	208
06 Sep 23	213.79720 -4.34	216.55	213.80	216.55	162
05 Sep 23	218.14059 -1.15	220.00	217.79	218.85	503
04 Sep 23	219.29289 +0.62	219.65	217.96	217.96	535
01 Sep 23	218.67239 +1.42	219.29	216.10	216.90	212
31 Aug 23	217.25420 +3.63	219.12	214.15	214.15	357
30 Aug 23	213.62000 -1.15	215.92	213.27	215.48	278
29 Aug 23	214.77229 +1.51	215.57	213.62	214.33	212
28 Aug 23	213.26540 +3.72	213.27	208.92	210.07	183
25 Aug 23	209.54260 +1.24	209.54	207.24	208.21	516
24 Aug 23	208.30161 +1.33	209.90	207.33	208.83	411
23 Aug 23	206.97200 +1.68	208.30	206.53	206.53	462
22 Aug 23	205.28790 +1.42	206.26	203.78	203.87	522
21 Aug 23	203.86971 -1.51	206.53	203.87	206.00	443
18 Aug 23	205.37650 -0.71	206.26	204.58	205.38	604
17 Aug 23	206.08569 +0.35	207.42	204.76	204.76	464
16 Aug 23	205.73109 -1.86	208.30	205.11	208.30	120
15 Aug 23	207.59250 -1.42	209.19	206.26	209.19	875
14 Aug 23	209.01070 +2.39	209.54	206.53	206.53	139
11 Aug 23	206.61749 -2.04	207.95	206.17	206.71	217
10 Aug 23	208.65620 +1.60	210.96	206.71	208.66	133
09 Aug 23	207.06070 +0.18	209.90	207.06	209.63	180
08 Aug 23	206.88341 +0.71	207.06	204.67	204.67	562
07 Aug 23	206.17430 +1.15	207.24	205.82	207.24	110
04 Aug 23	205.02200 -3.81	210.25	205.02	208.39	125
03 Aug 23	208.83350 +0.00	209.19	207.33	207.68	243
02 Aug 23	208.83350 +3.19	208.83	203.25	203.87	359
01 Aug 23	205.64250 -0.18	206.71	205.02	206.71	261
31 Jul 23	205.81970 -2.66	210.07	205.82	209.28	502
28 Jul 23	208.47890 -1.68	208.48	205.29	207.68	274
27 Jul 23	210.16299 +0.53	213.27	209.45	211.23	691
26 Jul 23	209.63120 +3.28	209.63	198.46	206.00	2,273
25 Jul 23	206.35159 -0.35	211.23	195.01	208.48	3,108
24 Jul 23	206.70610 +3.90	206.71	202.63	203.78	367
21 Jul 23	202.80600 +7.53	202.81	191.90	192.70	1,376
20 Jul 23	195.27170 +2.84	195.27	192.61	193.06	500
19 Jul 23	192.43520 +2.39	192.44	189.07	191.46	96
18 Jul 23	190.04201 +2.93	190.04	186.50	187.56	46
17 Jul 23	187.11690 -2.84	190.75	186.14	189.24	333
14 Jul 23	189.95340 +0.62	189.95	186.32	189.33	387
13 Jul 23	189.33290 -0.98	190.84	188.45	189.95	690
12 Jul 23	190.30791 -0.35	192.35	190.31	191.46	487
11 Jul 23	190.66251 +1.15	190.66	187.91	189.33	1,005
10 Jul 23	189.51019 +0.27	189.51	187.12	188.89	684
07 Jul 23	189.24420 -0.35	191.55	189.24	191.55	503
06 Jul 23	189.59880 -3.99	193.59	189.60	192.88	480
05 Jul 23	193.58760 +0.27	193.59	191.64	192.44	214
04 Jul 23	193.32159 +0.27	193.41	191.55	193.14	356
03 Jul 23	193.05569 -2.13	195.09	191.81	195.01	1,214
30 Jun 23	195.18311 +3.37	196.07	194.03	194.03	319
29 Jun 23	191.81480 +3.01	191.90	189.24	190.57	801
28 Jun 23	188.80099 +1.77	190.84	187.91	188.36	329
27 Jun 23	187.02831 -5.50	193.23	187.03	192.70	65
26 Jun 23	192.52390 +0.09	196.25	191.11	195.18	600
23 Jun 23	192.43520 +1.24	193.06	189.86	189.95	306
22 Jun 23	191.19431 -1.33	191.64	190.49	190.93	444
21 Jun 23	192.52390 +1.86	193.32	190.57	190.75	569
20 Jun 23	190.66251 +1.15	191.37	186.14	188.18	1,650
19 Jun 23	189.51019 -6.03	189.78	186.94	188.27	815
16 Jun 23	195.53760 +0.09	198.11	195.54	197.66	106
15 Jun 23	195.44901 -0.80	196.69	191.46	195.09	1,211
14 Jun 23	196.24670 -0.89	199.79	196.25	198.91	861
13 Jun 23	197.13310 +2.04	197.49	194.65	196.87	771
12 Jun 23	195.09441 +0.62	195.09	193.41	193.41	446
09 Jun 23	194.47391 -0.27	194.74	192.35	192.35	352
08 Jun 23	194.73990 -2.13	196.69	194.12	196.25	339
07 Jun 23	196.86720 +1.24	197.13	194.03	194.12	553
06 Jun 23	195.62630 +3.37	196.07	189.69	189.69	328
05 Jun 23	192.25800 -1.68	195.01	192.17	195.01	990
02 Jun 23	193.94209 +2.57	194.74	191.99	192.97	2,777
01 Jun 23	191.37160 +3.90	191.37	188.36	190.57	545
31 May 23	187.47150 -2.22	188.54	186.14	187.12	205
30 May 23	189.68739 -1.95	194.56	189.42	193.85	990
29 May 23	191.63750 -1.33	193.94	190.49	193.06	501
26 May 23	192.96710 +3.55	192.97	187.03	187.03	33
25 May 23	189.42149 +2.93	190.93	187.03	187.38	921
24 May 23	186.49640 -5.14	188.54	183.84	188.54	1,048
23 May 23	191.63750 +2.04	191.81	189.24	189.95	253
22 May 23	189.59880 +2.30	189.60	186.41	186.41	620
19 May 23	187.29420 +1.51	188.62	186.05	187.47	867
18 May 23	185.78729 +2.22	186.14	184.55	185.88	107
17 May 23	183.57130 -0.71	184.99	181.36	184.81	1,947
16 May 23	184.28050 -0.71	184.55	183.39	184.46	250
15 May 23	184.98959 -0.71	186.67	184.72	185.79	286
12 May 23	185.69870 -1.77	189.33	185.26	188.36	529
11 May 23	187.47150 -1.95	190.49	186.59	190.49	426
10 May 23	189.42149 -1.33	191.99	188.89	188.89	498
09 May 23	190.75110 -1.68	192.88	190.22	192.35	827
08 May 23	192.43520 -1.60	195.71	191.55	195.18	510
05 May 23	194.03070 -2.75	197.84	194.03	195.01	740
04 May 23	196.77859 -2.66	197.66	195.09	197.66	319
03 May 23	199.43770 +6.47	202.81	194.39	195.98	1,540
02 May 23	192.96710 +2.30	196.16	192.97	195.09	592
28 Apr 23	190.66251 +5.67	191.81	184.81	185.26	552
27 Apr 23	184.98959 -1.06	189.16	184.72	187.65	1,138
26 Apr 23	186.05321 -6.74	189.86	181.53	188.71	4,231
25 Apr 23	192.78979 -10.99	207.42	191.64	206.53	4,225
24 Apr 23	203.78101 +1.24	204.31	201.92	203.52	368
21 Apr 23	202.54010 +2.39	203.16	197.66	201.21	1,167
20 Apr 23	200.14680 -4.61	203.16	195.80	202.98	1,850
19 Apr 23	204.75610 -2.93	207.06	203.87	206.97	435
18 Apr 23	207.68120 +2.93	210.69	206.71	208.39	690
17 Apr 23	204.75610 +0.98	205.29	203.07	203.25	188
14 Apr 23	203.78101 +0.44	204.93	202.54	204.31	256
13 Apr 23	203.33780 +0.09	203.43	200.94	203.25	161
12 Apr 23	203.24921 -0.35	205.29	202.10	202.10	422
11 Apr 23	203.60381 +4.25	204.58	202.98	202.98	109
06 Apr 23	199.34911 -3.46	201.48	199.35	200.59	1,069
05 Apr 23	202.80600 -0.27	203.25	199.44	203.07	3,381
04 Apr 23	203.07190 -0.09	205.11	202.36	203.87	166
03 Apr 23	203.16060 -2.26	207.06	202.10	206.44	706
31 Mar 23	205.42090 +3.15	205.91	203.43	203.83	179
30 Mar 23	202.27420 +0.58	203.52	201.88	203.38	646
29 Mar 23	201.69800 -0.49	205.11	201.70	203.96	259
28 Mar 23	202.18550 -2.66	205.11	201.43	205.11	281
27 Mar 23	204.84470 +2.79	207.02	204.76	206.00	414
24 Mar 23	202.05260 -0.53	202.05	201.65	201.65	18
23 Mar 23	202.58440 -3.86	202.76	201.25	201.61	896
22 Mar 23	206.44020 +3.55	207.19	203.91	204.45	242
21 Mar 23	202.89461 +1.11	203.83	202.54	203.83	159
20 Mar 23	201.78670 -1.42	202.45	200.32	200.59	225
17 Mar 23	203.20490 -2.53	208.17	203.20	207.24	312
16 Mar 23	205.73109 +4.08	206.53	200.94	201.25	408
15 Mar 23	201.65370 -0.40	202.94	200.86	202.05	909
14 Mar 23	202.05260 +2.93	203.87	199.57	199.75	332
13 Mar 23	199.12750 -3.32	200.72	197.62	200.72	763
10 Mar 23	202.45151 -5.94	204.18	199.75	204.18	738
09 Mar 23	208.39030 +0.31	209.45	206.26	206.79	293
08 Mar 23	208.08000 +1.11	208.08	205.29	205.29	336
07 Mar 23	206.97200 -3.19	208.39	206.75	208.30	416
06 Mar 23	210.16299 -0.04	212.42	209.81	212.42	161
03 Mar 23	210.20740 +3.46	210.56	208.21	208.21	83
02 Mar 23	206.75040 +2.13	206.75	202.19	202.19	593
01 Mar 23	204.62309 -1.29	208.92	203.65	207.10	1,693
28 Feb 23	205.90840 -3.72	209.14	204.98	207.90	1,419
27 Feb 23	209.63120 +0.49	212.25	209.23	212.25	354
24 Feb 23	209.14371 -0.62	212.29	207.86	210.92	192
23 Feb 23	209.76421 +1.37	210.65	209.01	210.52	326
22 Feb 23	208.39030 -0.31	209.45	207.19	209.45	190
21 Feb 23	208.70050 -3.86	212.60	207.86	212.56	202
20 Feb 23	212.55630 +2.04	213.31	211.80	212.38	545
17 Feb 23	210.51759 -2.35	213.31	209.90	212.73	187
16 Feb 23	212.86650 -0.53	214.24	212.33	214.24	9
15 Feb 23	213.39841 +2.17	213.40	210.83	212.87	193
14 Feb 23	211.22670 -3.32	215.61	211.23	215.61	277
13 Feb 23	214.55070 +6.25	216.37	213.93	215.66	697
10 Feb 23	208.30161 -5.23	211.58	208.30	209.50	362
09 Feb 23	213.53130 -4.12	218.23	212.07	217.21	1,956
08 Feb 23	217.65300 +1.42	220.27	217.65	220.18	757
07 Feb 23	216.23480 -4.61	219.56	215.39	218.18	305
06 Feb 23	220.84399 -1.02	221.60	217.61	221.60	1,227
03 Feb 23	221.86340 +1.37	221.86	217.74	219.12	486
02 Feb 23	220.48950 +4.08	221.20	213.53	216.59	275
01 Feb 23	216.41209 +2.75	216.86	214.28	214.99	299
31 Jan 23	213.66431 -1.33	215.66	213.22	214.20	610
30 Jan 23	214.99390 -1.06	216.90	214.73	216.86	559
27 Jan 23	216.05750 +1.02	217.48	214.42	216.86	585
26 Jan 23	215.03819 -0.27	217.25	212.73	217.17	1,566
25 Jan 23	215.30409 -4.74	219.78	214.55	219.60	1,007
24 Jan 23	220.04630 -6.78	231.61	215.39	227.00	3,880
23 Jan 23	226.82719 +6.38	226.83	221.55	224.26	89
20 Jan 23	220.44521 -0.35	222.48	220.45	222.48	283
19 Jan 23	220.79970 -3.32	220.80	219.34	220.13	441
18 Jan 23	224.12370 -2.66	226.61	222.48	222.57	355
17 Jan 23	226.78290 +2.57	226.78	223.37	224.21	411
16 Jan 23	224.21230 +1.73	224.26	222.97	223.99	383
13 Jan 23	222.48390 -0.75	223.59	220.98	223.37	1,459
12 Jan 23	223.23730 +0.35	226.47	222.17	225.72	774
11 Jan 23	222.88271 +3.24	225.90	220.13	221.38	461
10 Jan 23	219.64740 +7.27	221.02	209.37	214.28	1,634
09 Jan 23	212.37900 +5.72	212.38	209.37	210.65	936
06 Jan 23	206.66180 -7.67	216.77	204.53	216.46	908
05 Jan 23	214.32910 -9.35	220.62	214.33	218.50	687
04 Jan 23	223.68050 +4.70	223.68	219.96	220.71	747
03 Jan 23	218.98260 -3.50	227.76	218.98	226.03	965
02 Jan 23	222.48390 +2.22	223.28	221.24	221.24	830
30 Dec 22	220.26790 -1.77	220.67	219.38	220.67	174
29 Dec 22	222.04070 +3.06	222.04	216.94	217.17	733
28 Dec 22	218.98260 +1.11	219.69	216.86	217.39	265
27 Dec 22	217.87460 +0.49	218.54	217.17	218.54	88
23 Dec 22	217.38710 +1.60	217.65	216.19	217.17	170
22 Dec 22	215.79160 -3.06	218.01	215.79	218.01	79
21 Dec 22	218.84970 +5.72	218.85	213.44	214.68	375
20 Dec 22	213.13251 -3.90	216.23	212.73	216.23	489
19 Dec 22	217.03259 -2.66	220.53	217.03	219.82	683
16 Dec 22	219.69170 -4.17	224.26	219.69	224.26	586
15 Dec 22	223.85780 -8.20	229.57	222.84	229.57	707
14 Dec 22	232.05690 +1.11	234.54	230.33	232.19	578
13 Dec 22	230.94890 +1.86	233.87	229.44	231.44	573
12 Dec 22	229.08749 +1.24	229.13	225.36	227.76	163
09 Dec 22	227.84650 +0.40	229.80	227.45	229.31	744
08 Dec 22	227.44760 +2.26	228.73	224.39	227.40	186
07 Dec 22	225.18739 +1.42	225.19	222.71	225.14	342
06 Dec 22	223.76910 -2.93	228.25	223.37	227.98	295
05 Dec 22	226.69420 -4.56	231.75	225.94	231.39	365
02 Dec 22	231.25909 +0.31	233.12	228.11	233.12	894
01 Dec 22	230.94890 +4.12	234.27	228.87	234.27	1,794
30 Nov 22	226.82719 +5.63	226.83	221.02	223.41	147
29 Nov 22	221.19859 -3.32	225.99	221.20	225.59	536
28 Nov 22	224.52260 -2.93	227.45	224.12	227.36	156
25 Nov 22	227.44760 -0.80	229.93	225.14	225.19	1,934
24 Nov 22	228.24541 +3.77	228.25	222.66	222.66	369
23 Nov 22	224.47820 +0.49	227.05	223.90	227.05	695
22 Nov 22	223.99071 -2.79	227.54	223.99	225.23	250
21 Nov 22	226.78290 +4.83	227.67	221.82	225.19	277
18 Nov 22	221.95200 +0.71	224.39	219.78	222.97	299
17 Nov 22	221.24290 -4.83	228.51	219.25	228.51	154
16 Nov 22	226.07370 -6.60	232.06	226.07	232.06	488
15 Nov 22	232.67731 +1.29	232.94	227.00	229.53	238
14 Nov 22	231.39211 -0.44	234.89	231.39	233.87	416
11 Nov 22	231.83530 +3.24	238.13	230.95	232.19	233
10 Nov 22	228.60001 +7.14	228.60	217.17	219.38	220
09 Nov 22	221.46449 -2.17	224.35	221.46	224.35	24
08 Nov 22	223.63620 +3.86	223.64	220.00	221.20	267
07 Nov 22	219.78040 +3.10	221.29	219.51	221.29	197
04 Nov 22	216.67799 -3.37	219.07	216.37	217.87	166
03 Nov 22	220.04630 -4.17	222.13	214.33	222.13	291
02 Nov 22	224.21230 -3.77	230.73	224.21	230.73	737
01 Nov 22	227.97951 +2.97	228.11	225.94	226.69	856
31 Oct 22	225.01010 +1.55	225.10	222.48	225.10	335
28 Oct 22	223.45889 +1.15	223.46	217.21	218.94	346
27 Oct 22	222.30659 -3.50	226.43	217.08	224.26	1,125
26 Oct 22	225.80780 +1.06	225.81	222.88	224.39	793
25 Oct 22	224.74420 +0.04	226.56	224.26	226.56	147
24 Oct 22	224.69980 +4.65	224.70	218.41	224.43	2,616
21 Oct 22	220.04630 -7.84	222.13	213.62	219.03	1,333
20 Oct 22	227.89079 -2.70	241.90	220.00	232.01	2,092
19 Oct 22	230.59430 -8.11	241.98	228.38	241.98	216
18 Oct 22	238.70480 +3.99	240.92	236.49	239.10	230
17 Oct 22	234.71600 +1.99	237.33	231.66	234.14	253
14 Oct 22	232.72169 +2.53	233.96	232.72	233.96	4
13 Oct 22	230.19550 -1.68	230.46	223.46	230.46	362
12 Oct 22	231.87959 -1.20	233.08	231.88	232.32	124
11 Oct 22	233.07620 -6.34	238.44	233.08	238.44	54
10 Oct 22	239.41389 -7.09	245.84	237.60	242.56	342
07 Oct 22	246.50500 -6.96	250.54	246.51	250.54	6
06 Oct 22	253.46320 +4.17	253.46	250.01	250.01	12
05 Oct 22	249.29720 +4.08	249.30	245.49	248.14	210
04 Oct 22	245.21980 +6.12	245.71	241.50	245.71	452
03 Oct 22	239.10370 -0.62	239.28	231.44	236.18	167
30 Sep 22	239.72411 +2.30	240.21	237.15	240.21	60
29 Sep 22	237.41949 -5.81	242.78	237.20	239.77	496
28 Sep 22	243.22540 +3.94	243.71	238.00	239.01	639
27 Sep 22	239.28101 -3.94	244.29	239.28	241.14	137
26 Sep 22	243.22540 +3.32	243.76	239.33	240.70	628
23 Sep 22	239.90140 -0.35	241.67	238.44	238.84	257
22 Sep 22	240.25600 -7.76	243.23	238.48	242.74	994
21 Sep 22	248.01190 +4.92	248.63	244.20	244.20	108
20 Sep 22	243.09241 -0.09	247.97	241.76	247.30	147
19 Sep 22	243.18111 -3.63	247.30	243.18	246.46	110
16 Sep 22	246.81531 -8.20	248.14	246.82	248.14	42
15 Sep 22	255.01440 +5.85	261.44	252.44	261.44	1,055
14 Sep 22	249.16420 -3.28	253.29	249.16	249.83	257
13 Sep 22	252.44380 -3.72	258.96	251.11	255.77	237
12 Sep 22	256.16669 +1.20	256.17	252.67	255.99	121
09 Sep 22	254.97009 +7.31	256.12	252.75	256.08	177
08 Sep 22	247.65730 +3.77	247.66	244.95	244.95	61
07 Sep 22	243.89020 -1.46	245.00	243.54	245.00	154
06 Sep 22	245.35271 +3.55	245.53	240.61	240.61	94
05 Sep 22	241.80721 -2.22	241.81	240.03	241.14	270
02 Sep 22	244.02310 +3.99	244.02	241.63	241.81	495
01 Sep 22	240.03439 +1.37	240.03	237.55	239.72	1,268
31 Aug 22	238.66051 -4.65	245.09	238.66	243.89	503
30 Aug 22	243.31400 -2.17	247.08	242.56	245.53	455
29 Aug 22	245.48570 -7.27	249.96	245.18	249.96	213
26 Aug 22	252.75410 -2.04	259.00	252.27	258.38	552
25 Aug 22	254.79280 +1.24	255.50	252.27	253.60	302
24 Aug 22	253.55180 +2.17	254.31	252.62	252.62	63
23 Aug 22	251.38020 -5.05	256.96	250.58	256.96	460
22 Aug 22	256.43259 -1.86	257.01	256.03	256.79	667
19 Aug 22	258.29401 +1.60	259.67	256.30	256.30	572
18 Aug 22	256.69849 -2.17	259.45	254.93	256.48	638
17 Aug 22	258.87021 -3.81	263.61	258.87	261.93	506
16 Aug 22	262.68161 +2.04	265.56	262.33	265.43	320
15 Aug 22	260.64291 +7.27	261.17	255.41	257.01	416
12 Aug 22	253.37460 +1.55	253.60	250.63	250.72	260
11 Aug 22	251.82339 +3.63	252.58	249.56	250.01	374
10 Aug 22	248.18919 -0.71	248.41	246.28	246.37	93
09 Aug 22	248.89830 -2.13	252.58	248.19	252.58	226
08 Aug 22	251.02560 -0.31	254.75	250.98	254.75	182
05 Aug 22	251.33591 +1.51	252.84	249.74	252.80	370
04 Aug 22	249.82899 -1.99	253.77	248.19	248.19	862
03 Aug 22	251.82339 +2.39	251.82	248.81	249.52	181
02 Aug 22	249.43010 -0.84	252.40	247.39	249.43	293
01 Aug 22	250.27220 -2.66	253.29	250.27	252.62	466
29 Jul 22	252.93140 +3.99	254.79	249.65	251.78	787
28 Jul 22	248.94260 +7.49	249.08	242.87	244.51	849
27 Jul 22	241.45261 +1.82	243.80	241.45	242.92	6,352
26 Jul 22	239.63550 +3.63	240.21	235.78	235.78	308
25 Jul 22	236.00130 -3.01	238.88	234.89	238.84	435
22 Jul 22	239.01500 -1.77	245.13	237.33	244.78	527
21 Jul 22	240.78780 +17.11	241.01	220.89	220.89	974
20 Jul 22	223.68050 +4.21	224.92	221.51	223.10	692
19 Jul 22	219.47009 -0.89	219.47	214.95	215.44	31
18 Jul 22	220.35651 -4.21	225.76	219.43	225.14	1,221
15 Jul 22	224.56689 +5.72	224.57	219.03	219.20	296
14 Jul 22	218.84970 -3.55	221.64	218.41	221.64	765
13 Jul 22	222.39520 -4.83	223.99	220.58	223.37	370
12 Jul 22	227.22610 -4.39	234.45	227.23	234.41	257
11 Jul 22	231.61369 +1.20	231.84	229.49	231.44	312
08 Jul 22	230.41710 +1.86	231.17	227.80	231.17	312
07 Jul 22	228.55560 +2.44	231.08	226.52	226.78	106
06 Jul 22	226.11810 +8.20	226.12	218.72	218.72	176
05 Jul 22	217.91901 -0.49	221.64	215.44	219.12	183
04 Jul 22	218.40649 +1.64	219.78	215.39	219.60	187
01 Jul 22	216.76660 +3.59	217.34	213.04	213.58	1,199
30 Jun 22	213.17680 -0.84	213.93	211.23	211.80	669
29 Jun 22	214.01880 -0.44	214.02	211.85	212.73	44
27 Jun 22	214.46201 +0.44	217.79	213.66	217.79	347
24 Jun 22	214.01880 +0.93	217.12	213.40	216.86	284
23 Jun 22	213.08810 +7.05	213.09	206.00	206.00	447
22 Jun 22	206.04131 +0.44	206.04	202.81	203.07	265
21 Jun 22	205.59810 +3.90	205.60	201.65	202.14	386
20 Jun 22	201.69800 -3.50	202.63	201.21	202.63	141
17 Jun 22	205.19930 +2.13	206.97	203.12	203.20	656
16 Jun 22	203.07190 -5.23	203.91	201.88	203.91	251
15 Jun 22	208.30161 +2.75	208.43	203.87	206.48	873
14 Jun 22	205.55380 -2.75	208.70	204.67	208.39	304
13 Jun 22	208.30161 -4.30	212.20	207.10	209.06	2,234
10 Jun 22	212.60060 -6.12	217.70	212.33	214.55	596
09 Jun 22	218.71671 -1.68	221.02	218.27	221.02	260
08 Jun 22	220.40080 +1.02	222.53	219.34	222.53	193
07 Jun 22	219.38150 -1.33	220.18	215.48	215.48	476
06 Jun 22	220.71111 +1.02	222.22	220.22	220.84	217
03 Jun 22	219.69170 -1.68	228.02	218.63	228.02	497
02 Jun 22	221.37590 -0.27	221.38	215.61	218.81	581
01 Jun 22	221.64180 +5.45	221.64	219.47	221.20	179
31 May 22	216.19051 -6.47	221.11	216.19	220.18	171
30 May 22	222.66110 +4.65	222.66	219.60	221.42	589
27 May 22	218.00760 +10.02	218.32	205.82	205.82	275
26 May 22	207.99139 +1.73	208.30	207.46	207.46	67
25 May 22	206.26289 -0.49	209.41	206.26	208.57	450
24 May 22	206.75040 -2.61	209.01	205.86	205.86	195
23 May 22	209.36530 -0.13	213.35	207.33	209.94	616
20 May 22	209.49831 +2.57	212.60	209.45	211.01	907
19 May 22	206.92770 -0.40	206.93	203.60	205.60	859
18 May 22	207.32660 -1.77	210.69	206.71	210.69	318
17 May 22	209.09940 -0.89	212.29	208.30	210.96	2,314
16 May 22	209.98579 -2.35	213.31	209.28	212.73	286
13 May 22	212.33470 +8.07	213.04	205.60	205.86	260
12 May 22	204.26860 +1.02	204.27	197.53	198.51	919
11 May 22	203.24921 +5.41	203.52	200.10	201.21	135
10 May 22	197.84219 -3.19	205.20	197.84	199.75	602
09 May 22	201.03320 -7.89	210.07	201.03	210.07	2,085
06 May 22	208.92210 -4.92	212.64	205.42	210.92	382
05 May 22	213.84160 +5.10	215.61	212.29	215.39	553
04 May 22	208.74480 -2.88	210.78	206.53	210.21	303
03 May 22	211.62560 -0.09	213.49	208.52	213.49	186
02 May 22	211.71420 -4.21	212.69	210.52	212.69	545
29 Apr 22	215.92461 +1.20	217.34	213.89	216.46	497
28 Apr 22	214.72800 -0.22	215.75	213.58	215.04	940
27 Apr 22	214.94960 +5.14	215.97	209.45	210.78	798
26 Apr 22	209.80850 -1.99	217.25	208.92	216.90	311
25 Apr 22	211.80290 -8.55	220.98	211.76	218.94	2,222
22 Apr 22	220.35651 -10.46	228.33	218.58	228.02	701
21 Apr 22	230.81590 +0.44	235.07	226.47	226.47	705
20 Apr 22	230.37270 +4.21	230.37	223.72	225.10	127
19 Apr 22	226.16240 -4.08	227.49	224.70	227.49	618
14 Apr 22	230.23981 +1.02	232.19	228.16	231.48	1,033
13 Apr 22	229.22040 -5.58	230.99	227.67	228.73	421
12 Apr 22	234.80470 -3.46	238.97	233.92	237.86	170
11 Apr 22	238.26160 -6.07	243.62	237.15	243.62	305
08 Apr 22	244.33340 +3.01	246.37	243.36	245.75	574
07 Apr 22	241.31970 +8.78	241.32	234.23	236.40	449
06 Apr 22	232.54440 -3.37	233.65	229.57	232.23	1,489
05 Apr 22	235.91270 +0.53	236.36	231.48	232.32	768
04 Apr 22	235.38080 +0.40	236.22	234.01	235.43	341
01 Apr 22	234.98199 -1.51	237.64	232.94	236.40	1,080
31 Mar 22	236.48880 +1.42	238.62	235.16	235.16	414
30 Mar 22	235.07060 -1.15	236.40	233.83	236.40	1,584
29 Mar 22	236.22290 +2.93	236.49	233.74	234.89	654
28 Mar 22	233.29781 +2.48	234.01	232.15	232.15	253
25 Mar 22	230.81590 +2.04	231.97	229.75	231.79	239
24 Mar 22	228.77721 -3.10	232.23	228.69	231.79	792
23 Mar 22	231.87959 -3.72	237.91	231.61	236.75	1,756
22 Mar 22	235.60240 +2.22	236.05	232.23	235.07	437
21 Mar 22	233.38651 +1.86	236.49	231.35	234.27	673
18 Mar 22	231.52499 +9.04	231.52	225.05	225.94	405
17 Mar 22	222.48390 -1.60	224.52	218.32	224.43	1,049
16 Mar 22	224.07941 +5.32	224.61	218.67	218.94	2,762
15 Mar 22	218.76100 +1.60	219.12	213.89	215.39	428
14 Mar 22	217.16550 +3.28	220.27	212.11	213.18	1,181
11 Mar 22	213.88589 +3.19	215.57	211.67	214.42	1,870
10 Mar 22	210.69490 -0.80	214.15	210.61	214.15	998
09 Mar 22	211.49260 +2.48	211.85	209.01	209.01	932
08 Mar 22	209.01070 -4.61	215.66	208.30	214.51	832
07 Mar 22	213.62000 -5.76	223.99	213.62	223.99	1,405
04 Mar 22	219.38150 -1.15	223.99	218.05	223.19	826
03 Mar 22	220.53380 +1.42	223.28	217.34	220.45	1,302
02 Mar 22	219.11560 +2.22	220.00	216.10	218.67	254
01 Mar 22	216.89960 -1.77	220.27	215.75	217.79	870
28 Feb 22	218.67239 +0.35	221.86	216.90	218.32	633
25 Feb 22	218.31779 +6.03	218.50	213.44	215.39	1,383
24 Feb 22	212.29041 +4.52	212.73	195.89	200.32	4,632
23 Feb 22	207.76981 -0.44	209.72	207.77	209.19	484
22 Feb 22	208.21300 +2.13	210.34	201.21	201.21	3,118
21 Feb 22	206.08569 -2.22	209.19	200.41	209.19	4,064
18 Feb 22	208.30161 -2.84	211.14	208.30	210.87	729
17 Feb 22	211.13811 +6.03	211.14	207.42	209.99	258
16 Feb 22	205.11060 -7.89	212.02	205.02	212.02	779
15 Feb 22	212.99950 +0.62	215.84	211.32	214.06	1,748
14 Feb 22	212.37900 -3.10	213.18	208.57	210.69	1,878
11 Feb 22	215.48140 -5.23	220.00	215.04	218.85	805
10 Feb 22	220.71111 -5.58	227.36	220.71	225.67	731
09 Feb 22	226.29530 +4.61	226.56	221.95	223.28	869
08 Feb 22	221.68610 -1.68	223.10	219.29	221.86	731
07 Feb 22	223.37030 +1.33	226.83	222.48	223.37	344
04 Feb 22	222.04070 -3.99	227.62	221.60	227.62	506
03 Feb 22	226.02940 -3.46	233.12	226.03	232.23	1,575
02 Feb 22	229.48630 +4.08	229.75	225.05	227.45	775
01 Feb 22	225.40900 -1.77	227.36	223.81	226.21	1,109
31 Jan 22	227.18170 +6.12	227.18	223.10	226.74	2,912
28 Jan 22	221.06560 +4.96	221.51	213.62	216.90	2,274
27 Jan 22	216.10190 +3.28	216.10	210.07	211.05	2,683
26 Jan 22	212.82220 -0.53	216.63	211.05	213.89	2,793
25 Jan 22	213.35400 +2.04	217.34	212.56	215.66	1,275
24 Jan 22	211.31540 -8.15	219.20	209.99	218.50	4,698
21 Jan 22	219.47009 -6.38	221.86	214.77	217.96	2,435
20 Jan 22	225.85210 -0.27	226.74	224.17	224.17	1,373
19 Jan 22	226.11810 +2.39	228.16	222.57	224.43	1,642
18 Jan 22	223.72479 -4.25	228.87	223.46	228.07	3,499
17 Jan 22	227.97951 +2.75	228.95	225.32	227.71	1,137
14 Jan 22	225.23170 -6.56	227.45	223.81	227.45	1,320
13 Jan 22	231.79100 -5.85	238.35	230.99	238.35	606
12 Jan 22	237.64110 +1.95	239.86	236.93	238.79	1,671
11 Jan 22	235.69110 +3.55	243.23	235.16	239.15	1,538
10 Jan 22	232.14549 +0.09	234.45	229.40	234.45	780
07 Jan 22	232.05690 -6.20	239.33	231.70	238.62	525
06 Jan 22	238.26160 -1.86	240.48	235.87	240.03	937
05 Jan 22	240.12300 -2.39	242.34	239.77	241.90	838
04 Jan 22	242.51630 -4.88	253.06	240.48	249.87	1,760
03 Jan 22	247.39140 -7.45	259.09	247.39	258.21	1,561
30 Dec 21	254.83710 +0.97	256.79	254.84	256.79	374
29 Dec 21	253.86211 -1.06	254.75	253.33	253.95	236
28 Dec 21	254.92570 +0.53	257.05	254.75	254.75	190
27 Dec 21	254.39391 +2.57	254.84	250.49	251.65	926
23 Dec 21	251.82339 +2.48	252.62	249.96	249.96	737
22 Dec 21	249.34151 +5.76	250.85	245.53	247.57	453
21 Dec 21	243.57990 +0.53	249.08	243.23	248.90	799
20 Dec 21	243.04810 -5.05	245.00	240.39	243.58	2,222
17 Dec 21	248.10049 -3.72	250.14	246.68	248.99	800
16 Dec 21	251.82339 +8.15	252.89	247.13	250.23	838
15 Dec 21	243.66859 +2.66	245.09	241.98	243.58	570
14 Dec 21	241.00940 -7.98	251.11	240.39	250.76	857
13 Dec 21	248.98689 -1.86	252.62	248.81	252.62	1,244
10 Dec 21	250.84830 -2.04	252.71	249.78	250.67	812
09 Dec 21	252.88699 +5.67	252.89	248.99	248.99	1,751
08 Dec 21	247.21410 -1.86	248.81	245.53	248.46	1,495
07 Dec 21	249.07561 +8.15	249.08	242.60	242.87	1,243
06 Dec 21	240.92081 -4.70	246.86	240.92	246.77	1,041
03 Dec 21	245.61861 -3.37	250.85	245.18	249.43	863
02 Dec 21	248.98689 -4.25	253.15	247.75	253.15	1,128
01 Dec 21	253.24159 -2.84	254.84	248.19	250.94	1,902
30 Nov 21	256.07800 -2.04	257.14	253.95	255.72	425
29 Nov 21	258.11670 +1.77	258.12	253.06	256.96	1,794
26 Nov 21	256.34399 +8.15	258.91	241.98	248.19	2,769
25 Nov 21	248.18919 -0.18	251.65	248.19	250.41	530
24 Nov 21	248.36639 +3.90	249.43	246.24	248.46	713
23 Nov 21	244.46629 -3.72	245.88	243.49	245.35	283
22 Nov 21	248.18919 +1.60	249.16	244.11	249.16	386
19 Nov 21	246.59370 +4.70	250.41	244.47	244.64	1,155
18 Nov 21	241.89580 -0.27	243.76	241.54	242.87	4,604
17 Nov 21	242.16170 +2.22	242.78	239.68	241.10	1,776
16 Nov 21	239.94569 +3.28	240.12	233.12	235.16	627
15 Nov 21	236.66611 +0.80	238.62	235.60	238.62	412
12 Nov 21	235.86839 +1.42	237.55	234.45	234.89	628
11 Nov 21	234.45010 +2.39	235.07	232.68	232.68	2,482
10 Nov 21	232.05690 +3.46	232.06	227.98	227.98	1,053
09 Nov 21	228.60001 -0.27	232.06	228.51	230.99	1,072
08 Nov 21	228.86591 +6.91	230.46	224.26	226.12	1,205
05 Nov 21	221.95200 -12.23	235.78	217.17	234.72	13,330
04 Nov 21	234.18420 -0.27	240.21	234.18	238.26	987
03 Nov 21	234.45010 -5.76	240.92	233.03	239.68	1,928
02 Nov 21	240.21170 +2.93	240.30	236.40	238.26	481
01 Nov 21	237.28661 +1.60	240.12	236.13	239.41	600
29 Oct 21	235.69110 +3.99	235.69	230.55	230.73	959
28 Oct 21	231.70230 -2.84	234.72	231.70	234.72	671
27 Oct 21	234.53880 +0.53	235.96	232.94	234.01	919
26 Oct 21	234.00690 -3.90	235.25	234.01	234.89	803
25 Oct 21	237.90700 +0.35	240.92	236.49	240.92	723
22 Oct 21	237.55251 +2.93	238.35	236.13	238.35	1,645
21 Oct 21	234.62740 -3.37	244.38	229.57	239.33	12,145
20 Oct 21	237.99570 +1.51	239.50	235.43	236.84	1,488
19 Oct 21	236.48880 +3.81	236.49	232.68	232.68	299
18 Oct 21	232.67731 +1.42	232.68	229.66	230.02	864
15 Oct 21	231.25909 +0.44	232.23	230.20	232.23	1,236
14 Oct 21	230.81590 +4.34	230.82	226.65	228.78	3,943
13 Oct 21	226.47260 -2.30	228.51	226.03	228.16	3,421
12 Oct 21	228.77721 -1.77	230.28	225.76	229.22	323
11 Oct 21	230.55000 +0.00	231.35	229.57	231.35	998
08 Oct 21	230.55000 -3.19	234.01	229.93	232.68	253
07 Oct 21	233.74100 +5.50	234.98	231.08	231.70	195
06 Oct 21	228.24541 -2.75	230.28	227.89	228.07	546
05 Oct 21	230.99319 +2.57	231.08	227.62	229.49	538
04 Oct 21	228.42270 -1.24	232.59	228.42	232.59	1,284
01 Oct 21	229.66360 -6.47	234.45	222.93	232.77	1,304
30 Sep 21	236.13429 +1.51	238.00	235.43	238.00	328
29 Sep 21	234.62740 +4.25	234.72	229.13	231.26	12,075
28 Sep 21	230.37270 -9.04	239.68	229.31	239.33	1,600
27 Sep 21	239.41389 -5.58	247.75	239.33	246.51	854
24 Sep 21	244.99820 +0.00	246.15	243.67	245.00	442
23 Sep 21	244.99820 -0.62	248.19	244.91	248.19	417
22 Sep 21	245.61861 -1.68	248.10	245.26	248.10	335
21 Sep 21	247.30280 +2.84	247.48	245.44	245.44	878
20 Sep 21	244.46629 -0.89	245.35	241.54	244.82	1,034
17 Sep 21	245.35271 +2.04	245.44	242.43	244.29	769
16 Sep 21	243.31400 -0.62	246.86	242.69	246.86	808
15 Sep 21	243.93449 -0.71	245.18	242.07	243.76	519
14 Sep 21	244.64360 +6.29	244.64	241.63	241.81	308
13 Sep 21	238.35020 -10.73	250.85	238.35	250.85	1,262
10 Sep 21	249.07561 +2.04	249.78	246.95	248.19	1,095
09 Sep 21	247.03690 -0.27	248.19	246.77	247.30	550
08 Sep 21	247.30280 +2.22	248.19	245.62	247.04	520
07 Sep 21	245.08681 -4.52	250.94	245.09	249.08	1,875
06 Sep 21	249.60741 +2.57	250.32	247.30	247.30	1,292
03 Sep 21	247.03690 +0.62	249.34	245.53	249.08	608
02 Sep 21	246.41640 +2.30	247.66	244.64	244.64	408
01 Sep 21	244.11180 +0.71	246.15	241.63	246.15	609
31 Aug 21	243.40269 -1.24	245.97	242.43	245.71	561
30 Aug 21	244.64360 +4.08	244.64	239.24	240.21	432
27 Aug 21	240.56619 +1.06	241.45	239.33	240.12	474
26 Aug 21	239.50259 -0.89	242.60	239.50	242.60	131
25 Aug 21	240.38890 -2.48	243.23	240.39	242.43	750
24 Aug 21	242.87080 +0.00	242.96	240.74	241.98	662
23 Aug 21	242.87080 -0.44	245.00	241.45	244.64	838
20 Aug 21	243.31400 +1.77	243.76	239.59	240.48	859
19 Aug 21	241.54120 +0.71	241.81	235.96	238.35	1,274
18 Aug 21	240.83211 -2.22	244.82	240.83	242.96	2,306
17 Aug 21	243.04810 +5.32	243.05	239.95	242.16	2,510
16 Aug 21	237.72980 +2.22	238.97	236.67	237.91	1,166
13 Aug 21	235.51379 -0.62	239.68	235.16	239.68	664
12 Aug 21	236.13429 +2.13	236.13	233.56	234.54	535
11 Aug 21	234.00690 -0.62	235.60	233.21	234.45	1,915
10 Aug 21	234.62740 +2.48	235.43	232.50	233.48	786
09 Aug 21	232.14549 +1.77	233.48	231.61	233.48	734
06 Aug 21	230.37270 +1.51	232.68	229.49	232.59	1,211
05 Aug 21	228.86591 +0.62	231.08	228.69	230.37	619
04 Aug 21	228.24541 +5.05	228.42	225.59	227.80	615
03 Aug 21	223.19299 +0.80	224.08	221.86	223.99	361
02 Aug 21	222.39520 -0.71	225.76	220.71	223.90	1,070
30 Jul 21	223.10429 +0.97	223.46	220.09	221.60	1,253
29 Jul 21	222.12930 +2.04	222.31	219.20	220.98	529
28 Jul 21	220.09061 +1.68	220.09	217.79	218.94	267
27 Jul 21	218.40649 +0.80	219.12	217.34	217.79	1,078
26 Jul 21	217.60870 -2.22	220.00	215.92	216.37	613
23 Jul 21	219.82471 +1.95	221.15	217.61	218.85	1,538
22 Jul 21	217.87460 +8.78	217.87	208.48	211.40	1,782
21 Jul 21	209.09940 -6.65	214.95	205.91	213.71	691
20 Jul 21	215.74730 +2.30	216.19	212.56	214.06	622
19 Jul 21	213.44270 +0.18	214.86	211.49	212.56	819
16 Jul 21	213.26540 +1.95	213.27	210.69	211.85	663
15 Jul 21	211.31540 +3.81	211.32	205.47	207.95	468
14 Jul 21	207.50391 -1.60	208.92	207.06	207.68	440
13 Jul 21	209.09940 +1.06	209.45	207.42	207.42	523
12 Jul 21	208.03571 +0.27	209.19	207.33	209.19	560
09 Jul 21	207.76981 +0.27	208.74	207.24	208.66	596
08 Jul 21	207.50391 -0.71	208.66	204.76	208.30	1,388
07 Jul 21	208.21300 +0.00	210.87	208.04	209.72	726
06 Jul 21	208.21300 +1.68	208.21	205.38	205.55	2,342
05 Jul 21	206.52879 +2.48	206.71	204.14	206.71	1,196
02 Jul 21	204.04700 +1.77	205.91	203.69	205.20	1,201
01 Jul 21	202.27420 +1.51	202.36	199.79	201.39	1,028
30 Jun 21	200.76730 +0.71	202.89	200.24	202.89	592
29 Jun 21	200.05820 +0.62	203.34	199.97	202.45	303
28 Jun 21	199.43770 +0.00	200.06	198.64	199.26	394
25 Jun 21	199.43770 +2.04	199.70	198.55	198.55	755
24 Jun 21	197.39900 -1.68	200.41	197.31	200.32	511
23 Jun 21	199.08321 +1.06	200.41	198.02	199.44	576
22 Jun 21	198.01950 +3.19	198.02	194.83	194.83	406
21 Jun 21	194.82851 +2.75	194.83	190.22	191.46	1,656
18 Jun 21	192.08070 +1.24	193.76	189.60	190.22	1,321
17 Jun 21	190.83971 +11.17	190.84	181.09	181.71	529
16 Jun 21	179.67120 +0.62	180.29	178.52	180.29	451
15 Jun 21	179.05080 -0.80	181.80	179.05	181.80	584
14 Jun 21	179.84850 -1.24	182.68	179.23	182.68	1,038
11 Jun 21	181.08949 +2.66	181.18	178.70	178.70	442
10 Jun 21	178.43030 +3.15	178.43	175.33	175.95	663
09 Jun 21	175.28360 +1.11	175.51	174.49	174.75	280
08 Jun 21	174.17560 -1.77	176.13	173.69	175.51	286
07 Jun 21	175.94839 -0.89	178.25	175.95	178.25	662
04 Jun 21	176.83479 +1.33	177.81	175.77	176.04	228
03 Jun 21	175.50520 -1.68	176.61	175.37	176.39	317
02 Jun 21	177.18930 -0.44	180.56	176.92	178.08	924
01 Jun 21	177.63251 -10.37	187.38	177.06	187.38	2,332
31 May 21	188.00330 -0.35	188.89	187.91	188.45	427
28 May 21	188.35789 +3.90	188.80	186.14	186.14	552
27 May 21	184.45770 +1.15	184.99	182.68	183.13	158
26 May 21	183.30540 -1.51	186.41	182.60	186.41	166
25 May 21	184.81230 -0.89	185.26	183.04	185.26	137
21 May 21	185.69870 +1.95	186.76	184.46	186.41	462
20 May 21	183.74860 +3.99	183.75	180.56	182.68	665
19 May 21	179.75990 -3.72	181.27	179.67	179.76	354
18 May 21	183.48270 -0.89	184.55	181.36	181.98	264
17 May 21	184.36909 -2.22	187.12	183.39	185.34	360
14 May 21	186.58510 +0.62	187.21	186.14	187.21	419
13 May 21	185.96460 +0.00	185.96	181.80	183.84	1,517
12 May 21	185.96460 -2.22	189.24	185.96	189.07	447
11 May 21	188.18060 -1.33	188.27	186.23	187.38	1,027
10 May 21	189.51019 -0.18	190.49	188.36	189.86	754
07 May 21	189.68739 +2.39	190.49	188.54	188.98	950
06 May 21	187.29420 -1.06	188.09	185.88	188.00	234
05 May 21	188.35789 +1.95	190.84	187.47	190.04	741
04 May 21	186.40781 -1.33	188.98	186.05	188.98	539
03 May 21	187.73740 +0.27	189.60	186.94	189.60	855
30 Apr 21	187.47150 +0.44	188.36	186.85	186.94	2,543
29 Apr 21	187.02831 -1.60	190.49	187.03	190.31	763
28 Apr 21	188.62379 -0.44	190.93	187.91	190.93	156
27 Apr 21	189.06700 -0.89	190.84	188.00	188.80	954
26 Apr 21	189.95340 +0.44	191.19	189.51	190.57	1,324
23 Apr 21	189.51019 +2.48	189.51	184.55	184.55	934
22 Apr 21	187.02831 +7.36	188.62	179.05	180.29	1,493
21 Apr 21	179.67120 +1.68	179.94	178.16	178.16	873
20 Apr 21	177.98711 +0.44	179.14	177.28	179.14	39
19 Apr 21	177.54390 -1.51	179.85	177.01	179.85	194
16 Apr 21	179.05080 +0.00	180.20	178.70	180.20	444
15 Apr 21	179.05080 +3.10	179.32	175.51	177.23	907
14 Apr 21	175.94839 -4.70	180.73	175.95	180.65	3,216
13 Apr 21	180.64630 +7.22	183.66	174.93	174.93	3,176
12 Apr 21	173.42220 +1.46	173.73	172.14	172.14	561
09 Apr 21	171.95959 +0.44	172.36	170.45	171.29	492
08 Apr 21	171.51640 +2.22	172.09	168.46	169.30	1,210
07 Apr 21	169.30051 -2.13	170.23	168.41	170.23	1,325
06 Apr 21	171.42780 +2.13	172.58	169.03	171.65	1,224
01 Apr 21	169.30051 +0.32	171.07	169.30	170.45	383
31 Mar 21	168.98140 +0.30	170.51	167.74	168.41	306
30 Mar 21	168.67999 -1.33	172.78	168.47	172.78	261
29 Mar 21	170.00960 +2.48	170.43	167.53	170.43	503
26 Mar 21	167.52769 +4.79	167.53	164.64	165.44	330
25 Mar 21	162.74120 -2.04	165.68	162.33	164.87	648
24 Mar 21	164.77991 -0.97	166.50	163.77	163.77	443
23 Mar 21	165.75490 +0.09	167.53	165.75	166.80	381
22 Mar 21	165.66631 +3.28	165.97	163.70	164.34	891
19 Mar 21	162.38660 +1.36	163.68	160.12	161.77	463
18 Mar 21	161.02161 +1.03	161.75	158.73	160.24	962
17 Mar 21	159.99339 -0.53	161.32	158.66	161.32	2,636
16 Mar 21	160.52521 +0.00	161.84	160.17	161.46	243
15 Mar 21	160.52521 +0.35	161.27	159.99	161.06	1,066
12 Mar 21	160.17070 -0.46	164.21	159.55	163.98	1,127
11 Mar 21	160.63161 -1.22	160.99	159.55	160.84	1,502
10 Mar 21	161.85480 +0.74	163.10	160.10	161.48	1,140
09 Mar 21	161.11020 -1.45	162.51	159.37	160.10	648
08 Mar 21	162.56390 +3.81	163.63	161.89	162.99	481
05 Mar 21	158.75240 -1.24	160.84	156.45	157.78	761
04 Mar 21	159.99339 -3.55	163.57	159.78	163.57	723
03 Mar 21	163.53889 +0.18	166.84	163.10	166.02	1,137
02 Mar 21	163.36169 -2.13	167.83	163.36	167.83	255
01 Mar 21	165.48900 +3.63	166.20	162.95	164.41	1,785
26 Feb 21	161.85480 -0.18	162.71	158.66	158.66	1,459
25 Feb 21	162.03210 -2.50	163.45	159.89	163.45	2,485
24 Feb 21	164.53169 +0.37	165.36	162.30	162.30	605
23 Feb 21	164.15939 -0.32	166.41	163.01	166.41	1,730
22 Feb 21	164.47850 -6.91	169.48	164.48	168.41	1,550
19 Feb 21	171.39240 -2.39	175.31	171.39	174.76	615
18 Feb 21	173.78560 -3.49	177.37	173.02	176.11	801
17 Feb 21	177.27800 +0.05	178.34	175.03	177.94	1,832
16 Feb 21	177.22479 -3.33	181.80	177.10	180.82	1,220
15 Feb 21	180.55760 +1.51	180.82	178.87	180.82	1,138
12 Feb 21	179.05080 +3.85	179.05	175.75	175.81	588
11 Feb 21	175.20380 +1.10	175.20	173.48	174.64	625
10 Feb 21	174.10471 +0.80	174.81	172.90	173.73	395
09 Feb 21	173.30701 -1.01	173.38	170.56	172.69	1,468
08 Feb 21	174.31740 -0.69	176.78	174.18	176.78	1,450
05 Feb 21	175.00880 -2.07	176.91	173.73	176.64	652
04 Feb 21	177.08299 -0.68	179.89	175.54	177.63	2,982
03 Feb 21	177.76550 -2.88	181.22	177.21	181.00	527
02 Feb 21	180.64630 +4.70	180.78	176.18	177.26	1,461
01 Feb 21	175.94839 +3.49	177.28	173.82	174.97	2,427
29 Jan 21	172.45599 +5.42	173.75	165.45	166.92	487
28 Jan 21	167.03130 +1.44	168.98	160.76	163.95	2,311
27 Jan 21	165.59540 -7.07	171.73	160.44	171.22	1,527
26 Jan 21	172.66879 +1.54	175.33	172.67	173.79	743
25 Jan 21	171.12640 -1.97	176.39	171.06	174.09	1,006
22 Jan 21	173.09419 +1.38	173.86	168.49	170.15	912
21 Jan 21	171.71150 -0.48	175.24	170.77	175.24	853
20 Jan 21	172.19009 -0.37	173.96	172.19	173.36	994
19 Jan 21	172.56239 -2.16	176.37	172.56	176.37	851
18 Jan 21	174.72520 +1.26	175.31	174.09	175.31	288
15 Jan 21	173.46651 +0.32	174.10	172.05	173.41	266
14 Jan 21	173.14740 -0.74	176.85	173.15	175.95	309
13 Jan 21	173.89200 -2.13	176.59	172.00	175.58	1,159
12 Jan 21	176.01930 -1.61	179.80	176.02	178.83	1,040
11 Jan 21	177.63251 +1.51	179.45	176.96	179.45	567
08 Jan 21	176.12570 +1.60	177.28	173.15	175.42	566
07 Jan 21	174.53020 +6.44	175.49	169.96	169.96	1,098
06 Jan 21	168.09500 +5.32	168.10	161.32	164.87	1,495
05 Jan 21	162.77660 +2.18	163.10	160.99	163.10	196
04 Jan 21	160.59610 -1.97	162.97	160.44	162.23	1,151
30 Dec 20	162.56390 -0.37	163.34	161.78	161.78	362
29 Dec 20	162.93620 +1.49	163.47	161.75	163.26	1,275
28 Dec 20	161.44710 -0.05	163.52	160.03	162.21	1,840
23 Dec 20	161.50020 -1.33	163.04	161.15	162.40	262
22 Dec 20	162.82980 +1.06	164.97	162.26	164.97	267
21 Dec 20	161.76620 -0.32	164.87	160.01	163.75	1,630
18 Dec 20	162.08530 +0.16	164.51	161.71	163.10	489
17 Dec 20	161.92570 -0.37	162.32	160.54	160.93	611
16 Dec 20	162.29800 +0.05	162.90	160.99	162.79	1,301
15 Dec 20	162.24480 -0.30	163.02	161.77	162.85	295
14 Dec 20	162.54620 -0.55	164.78	162.39	164.78	592
11 Dec 20	163.09570 -0.90	165.63	161.00	163.27	445
10 Dec 20	163.99989 +0.69	164.46	161.36	163.34	343
09 Dec 20	163.30850 -2.55	164.69	162.90	163.80	394
08 Dec 20	165.86130 -0.11	166.64	164.27	166.62	333
07 Dec 20	165.96761 +4.52	166.06	163.56	164.43	389
04 Dec 20	161.44710 -2.23	164.07	161.23	162.28	316
03 Dec 20	163.68080 -1.06	166.11	163.68	164.89	373
02 Dec 20	164.74440 -0.64	170.17	164.67	165.49	1,593
01 Dec 20	165.38260 +1.86	170.43	164.87	168.86	1,154
30 Nov 20	163.52119 +2.34	164.28	160.14	162.21	1,429
27 Nov 20	161.18111 -1.47	166.16	160.77	163.10	2,323
26 Nov 20	162.65250 +1.90	163.01	161.57	161.57	738
25 Nov 20	160.75571 -1.97	163.10	159.44	162.85	1,256
24 Nov 20	162.72350 -2.87	167.44	162.72	166.62	1,418
23 Nov 20	165.59540 -3.56	170.01	165.60	169.48	608
20 Nov 20	169.15860 +0.32	171.76	167.24	171.00	3,186
19 Nov 20	168.83949 -0.43	169.30	166.73	169.30	971
18 Nov 20	169.26500 -3.94	174.09	169.26	171.61	1,248
17 Nov 20	173.20061 -0.82	173.41	171.29	172.85	699
16 Nov 20	174.01610 -2.22	179.23	174.02	176.41	1,854
13 Nov 20	176.23199 +0.37	177.28	176.18	177.28	80
12 Nov 20	175.85980 +0.59	178.83	175.51	177.46	2,283
11 Nov 20	175.27470 +3.46	175.47	171.50	172.40	2,012
10 Nov 20	171.81779 -8.83	182.42	169.32	178.16	5,465
09 Nov 20	180.64630 -3.59	190.84	177.26	188.27	4,683
06 Nov 20	184.23610 +3.59	184.24	179.58	182.15	752
05 Nov 20	180.64630 -3.19	185.61	180.65	185.57	1,311
04 Nov 20	183.83730 +5.05	185.08	179.05	179.05	1,599
03 Nov 20	178.78481 +1.79	180.11	176.18	177.90	446
02 Nov 20	176.99429 +2.57	179.36	174.99	177.41	511
30 Oct 20	174.42380 -0.46	175.42	171.85	173.73	223
29 Oct 20	174.88470 -1.33	177.24	173.73	175.06	716
28 Oct 20	176.21429 -2.48	179.41	176.21	176.75	1,063
27 Oct 20	178.69620 +3.67	179.01	174.99	179.01	344
26 Oct 20	175.02650 +0.37	175.03	170.36	174.62	207
23 Oct 20	174.65430 +0.51	177.26	174.19	177.26	182
22 Oct 20	174.14020 +4.56	174.14	166.92	169.30	306
21 Oct 20	169.58411 +0.05	171.59	168.36	168.36	49
20 Oct 20	169.53090 -0.09	171.06	167.08	169.64	250
19 Oct 20	169.61960 -1.99	174.60	169.57	171.23	439
16 Oct 20	171.60510 +1.42	174.16	169.30	169.30	788
15 Oct 20	170.18690 -0.66	170.79	166.64	168.41	2,084
14 Oct 20	170.84280 +0.78	172.67	169.09	171.59	469
13 Oct 20	170.06281 -0.43	171.07	170.06	171.06	98
12 Oct 20	170.48820 +2.94	172.40	168.64	170.08	369
09 Oct 20	167.54539 +1.97	168.68	165.77	165.77	300
08 Oct 20	165.57761 -1.97	170.19	165.58	167.71	3,028
07 Oct 20	167.54539 +4.77	168.68	165.49	165.58	160
06 Oct 20	162.77660 -0.57	165.21	162.67	164.87	195
05 Oct 20	163.34390 +2.52	164.51	161.77	162.56	808
02 Oct 20	160.82660 -1.84	162.90	160.83	161.32	728
01 Oct 20	162.67030 +0.14	165.83	162.67	163.98	273
30 Sep 20	162.52850 +3.42	162.53	161.06	161.13	44
29 Sep 20	159.10699 +0.32	160.86	159.11	160.42	124
28 Sep 20	158.78790 +2.91	160.35	156.47	160.35	153
25 Sep 20	155.88049 +0.41	156.66	153.88	154.68	377
24 Sep 20	155.47279 -1.90	156.73	154.43	155.12	820
23 Sep 20	157.36971 +2.46	158.38	155.17	156.02	319
22 Sep 20	154.90550 +1.56	156.87	154.91	155.07	116
21 Sep 20	153.34550 -1.74	154.30	150.79	154.23	375
18 Sep 20	155.08279 +0.43	156.00	155.08	156.00	40
17 Sep 20	154.65730 -1.33	155.01	151.86	151.86	262
16 Sep 20	155.98689 -0.27	157.56	154.23	157.56	173
15 Sep 20	156.25281 +0.90	156.25	155.01	156.00	204
14 Sep 20	155.34869 +3.32	157.72	152.90	156.22	4,497
11 Sep 20	152.03360 -1.52	152.34	152.03	152.34	34
10 Sep 20	153.55820 +2.38	154.00	152.76	153.04	160
09 Sep 20	151.18269 +4.33	151.93	148.54	150.33	363
08 Sep 20	146.85710 -2.94	149.62	146.25	149.62	503
07 Sep 20	149.79990 +4.02	150.24	147.14	147.14	2,477
04 Sep 20	145.77570 -6.58	153.47	143.42	152.46	5,988
03 Sep 20	152.35271 -3.49	158.65	150.69	158.65	150
02 Sep 20	155.84509 +1.86	156.96	153.52	155.12	140
01 Sep 20	153.98370 +0.57	154.23	152.02	154.23	154
31 Aug 20	153.41640 +0.98	154.96	152.46	153.54	549
28 Aug 20	152.44130 -0.09	155.12	151.32	155.12	244
27 Aug 20	152.53000 -3.47	157.69	150.69	156.00	391
26 Aug 20	156.00459 +0.60	157.92	155.03	155.56	908
25 Aug 20	155.40190 +0.60	156.00	155.40	155.99	135
24 Aug 20	154.79910 +0.12	157.33	154.80	157.33	296
21 Aug 20	154.67500 +1.90	155.54	153.35	153.35	93
20 Aug 20	152.77820 -1.56	153.10	152.46	152.48	64
19 Aug 20	154.33820 -0.09	155.31	153.36	155.26	42
18 Aug 20	154.42680 +0.46	154.76	152.90	152.90	602
17 Aug 20	153.96590 -2.38	155.47	152.55	155.03	312
14 Aug 20	156.34151 +1.90	156.87	154.46	156.00	78
13 Aug 20	154.44460 +0.09	155.12	152.02	154.37	256
12 Aug 20	154.35590 +2.52	154.36	151.06	153.38	302
11 Aug 20	151.83859 -1.13	154.23	150.40	154.23	652
10 Aug 20	152.97321 -3.00	156.86	152.28	155.58	444
07 Aug 20	155.96919 +2.61	156.87	154.32	155.12	1,119
06 Aug 20	153.36320 -0.39	155.54	152.46	152.48	687
05 Aug 20	153.75320 -1.63	158.40	152.65	155.92	942
04 Aug 20	155.38409 -0.27	157.78	153.97	157.78	240
03 Aug 20	155.65010 +4.01	156.78	152.03	154.68	653
31 Jul 20	151.64360 +0.32	153.51	150.62	150.69	123
30 Jul 20	151.32449 -1.99	152.71	148.93	149.91	73
29 Jul 20	153.31000 +2.93	153.31	149.14	152.44	167
28 Jul 20	150.38490 -0.80	151.75	148.70	151.75	700
27 Jul 20	151.18269 +3.37	153.22	150.03	150.03	751
24 Jul 20	147.81441 -6.29	152.62	146.36	149.82	686
23 Jul 20	154.10770 +4.82	154.92	152.46	152.46	1,852
22 Jul 20	149.28580 -0.50	150.86	148.90	150.69	95
21 Jul 20	149.78220 +0.34	152.28	149.78	152.28	167
20 Jul 20	149.44530 +2.06	150.95	146.43	146.43	674
17 Jul 20	147.38890 +1.52	147.81	144.92	147.41	1,157
16 Jul 20	145.86430 +1.28	147.14	144.18	145.81	2,224
15 Jul 20	144.58791 +2.15	145.81	142.94	145.70	511
14 Jul 20	142.44290 -2.16	145.01	141.82	142.35	993
13 Jul 20	144.60561 +0.20	145.81	143.31	145.81	374
10 Jul 20	144.41060 +0.51	145.81	143.29	145.79	327
09 Jul 20	143.89650 +0.09	146.98	143.65	146.24	113
08 Jul 20	143.80791 -0.34	145.17	142.37	143.51	205
07 Jul 20	144.14470 +0.11	145.24	142.37	144.48	214
06 Jul 20	144.03841 +1.17	145.63	144.04	144.50	277
03 Jul 20	142.86830 +0.89	144.22	141.82	141.82	40
02 Jul 20	141.98190 +2.15	142.97	140.78	141.82	145
01 Jul 20	139.83690 +2.48	140.32	139.84	140.32	13
30 Jun 20	137.35500 +1.81	139.16	137.35	139.16	311
29 Jun 20	135.54671 +1.31	137.02	135.55	136.65	35
26 Jun 20	134.23489 -0.32	137.30	132.96	136.95	261
25 Jun 20	134.55400 +0.37	134.55	133.74	133.74	28
24 Jun 20	134.18170 -3.72	138.54	134.18	137.92	95
23 Jun 20	137.90450 +0.80	139.82	137.90	139.80	128
22 Jun 20	137.10680 -3.10	138.58	136.43	137.39	146
19 Jun 20	140.20920 +0.07	141.73	138.28	140.23	609
18 Jun 20	140.13820 +1.22	140.21	137.89	140.05	123
17 Jun 20	138.91499 +0.62	140.23	136.18	138.28	292
16 Jun 20	138.29460 +4.57	139.15	135.03	135.69	659
15 Jun 20	133.72079 +1.06	133.72	128.54	128.54	88
12 Jun 20	132.65710 +2.41	134.93	129.41	129.41	198
11 Jun 20	130.24609 -4.64	133.81	128.85	131.20	3,679
10 Jun 20	134.89079 -0.11	135.79	130.48	133.67	2,491
09 Jun 20	134.99719 -0.51	136.15	134.73	134.73	307
08 Jun 20	135.51131 -0.66	138.61	133.01	137.21	1,538
05 Jun 20	136.16721 +3.79	136.17	131.89	132.37	616
04 Jun 20	132.37350 -1.03	134.16	131.19	133.40	459
03 Jun 20	133.40170 +2.15	133.40	132.94	133.38	337
02 Jun 20	131.25661 +0.66	132.96	130.39	132.96	607
29 May 20	130.60069 -1.22	131.79	128.53	129.59	626
28 May 20	131.82390 +4.79	132.69	127.48	127.66	208
27 May 20	127.03740 -0.92	130.14	125.62	129.93	546
26 May 20	127.95920 -1.56	131.17	126.56	130.39	451
25 May 20	129.51930 +0.87	129.93	127.99	129.41	599
22 May 20	128.65060 +1.31	128.65	124.27	125.87	398
21 May 20	127.33880 -2.13	130.26	127.34	130.26	88
20 May 20	129.46609 -1.28	130.39	129.01	129.43	660
19 May 20	130.74249 -4.24	133.83	129.41	133.83	820
18 May 20	134.97951 +3.35	136.50	133.45	133.86	516
15 May 20	131.62891 +0.32	134.54	131.19	134.27	219
14 May 20	131.30980 -0.55	131.31	128.53	129.70	377
13 May 20	131.85941 -1.17	133.65	128.62	129.09	160
12 May 20	133.02940 +0.21	134.29	131.45	132.96	451
11 May 20	132.81670 -0.43	134.47	129.38	133.76	449
08 May 20	133.24210 -0.53	136.06	133.24	135.44	274
07 May 20	133.77400 -1.65	138.26	128.90	137.21	4,259
06 May 20	135.42261 +0.94	138.28	134.08	137.39	611
05 May 20	134.48309 +4.27	134.98	130.16	132.32	981
04 May 20	130.21069 -3.88	131.19	128.35	131.19	713
30 Apr 20	134.09309 -0.98	137.87	132.92	136.68	1,341
29 Apr 20	135.06810 +0.12	139.87	133.28	137.04	1,969
28 Apr 20	134.94400 -1.68	140.94	134.94	138.29	384
27 Apr 20	136.62810 +2.78	137.62	135.14	135.35	374
24 Apr 20	133.84489 +0.60	134.55	131.20	133.84	257
23 Apr 20	133.24210 +4.18	134.18	131.19	131.89	1,179
22 Apr 20	129.05840 +5.09	130.83	125.30	129.06	177
21 Apr 20	123.97050 -2.85	127.64	123.65	127.64	278
20 Apr 20	126.82470 -0.43	128.51	123.76	128.51	751
17 Apr 20	127.25010 -0.46	132.00	125.87	130.30	2,336
16 Apr 20	127.71110 +4.70	128.08	124.09	124.09	680
15 Apr 20	123.01320 +2.30	124.98	121.70	122.85	457
14 Apr 20	120.70860 +2.62	124.06	118.35	122.85	2,419
09 Apr 20	118.08490 +3.97	120.55	115.00	120.28	591
08 Apr 20	114.11380 -3.42	115.51	112.84	113.46	391
07 Apr 20	117.53530 +2.07	121.93	116.22	118.35	2,851
06 Apr 20	115.46110 +4.66	117.34	114.15	115.21	427
03 Apr 20	110.79870 +2.75	113.71	108.46	111.84	632
02 Apr 20	108.05090 -0.85	109.74	105.04	107.13	1,017
01 Apr 20	108.90190 -3.44	111.15	108.41	110.80	650
31 Mar 20	112.34110 +2.43	116.90	111.51	114.34	452
30 Mar 20	109.91230 -1.35	112.96	109.04	109.66	506
27 Mar 20	111.25970 +0.89	112.82	108.41	111.58	2,948
26 Mar 20	110.37330 +4.80	112.47	102.13	104.95	1,027
25 Mar 20	105.56900 -0.98	109.91	102.82	108.67	5,271
24 Mar 20	106.54410 +2.82	108.14	103.74	104.61	2,988
23 Mar 20	103.72530 +0.39	124.98	101.93	114.52	4,360
20 Mar 20	103.33530 -0.04	112.48	102.82	106.46	2,381
19 Mar 20	103.37080 -0.18	106.83	103.37	103.80	116
18 Mar 20	103.54810 -0.50	104.81	99.22	104.63	552
17 Mar 20	104.04440 -3.12	107.16	100.16	104.45	617
16 Mar 20	107.16450 +2.32	107.61	99.28	106.37	1,841
13 Mar 20	104.84220 +1.45	111.06	101.05	108.48	1,553
12 Mar 20	103.38850 -6.22	106.38	96.62	106.38	3,805
11 Mar 20	109.61100 +0.09	114.22	109.11	112.13	556
10 Mar 20	109.52230 +0.57	119.13	109.47	110.99	4,171
09 Mar 20	108.95500 -5.55	110.94	106.37	110.80	4,203
06 Mar 20	114.50380 -7.27	117.89	112.15	117.89	1,205
05 Mar 20	121.77220 +0.30	124.08	121.15	123.90	5,584
04 Mar 20	121.47090 +0.07	122.09	118.97	120.90	1,139
03 Mar 20	121.40000 +5.11	124.98	119.66	122.84	8,562
02 Mar 20	116.29440 +2.41	121.44	111.49	115.92	3,661
28 Feb 20	113.88340 -8.85	119.47	109.17	115.23	6,298
27 Feb 20	122.72950 -3.55	122.73	119.11	122.32	1,979
26 Feb 20	126.27510 +0.32	127.45	117.61	123.10	2,113
25 Feb 20	125.95600 -2.64	130.02	125.42	129.16	959
24 Feb 20	128.59740 -3.19	131.70	121.88	130.33	2,846
21 Feb 20	131.78850 +0.32	132.78	129.45	132.78	911
20 Feb 20	131.46930 -2.61	136.06	131.47	135.16	573
19 Feb 20	134.07530 -0.46	136.50	134.08	135.62	877
18 Feb 20	134.53630 -2.61	137.37	133.79	137.37	674
17 Feb 20	137.14220 +2.77	138.72	136.50	138.72	1,366
14 Feb 20	134.37669 +2.30	135.26	133.84	133.84	319
13 Feb 20	132.07210 -1.97	133.83	131.66	133.83	620
12 Feb 20	134.03990 +1.15	135.26	133.31	133.76	129
11 Feb 20	132.88760 +0.12	134.13	131.81	133.31	418
10 Feb 20	132.76350 +1.51	132.76	131.19	131.54	155
07 Feb 20	131.25661 -1.90	133.26	130.90	132.96	306
06 Feb 20	133.15350 +1.19	133.77	130.42	132.25	326
05 Feb 20	131.96570 +0.50	133.58	131.15	132.96	2,291
04 Feb 20	131.46930 +1.38	132.69	129.94	130.21	1,105
03 Feb 20	130.08659 -0.27	132.75	127.64	128.54	728
31 Jan 20	130.35249 +2.25	136.49	130.35	135.53	236
30 Jan 20	128.10110 -4.93	132.78	128.10	132.78	264
29 Jan 20	133.02940 +1.52	133.84	130.96	132.87	420
28 Jan 20	131.50481 +2.75	132.52	129.50	132.52	1,182
27 Jan 20	128.75700 -1.68	130.30	127.20	130.30	149
24 Jan 20	130.44110 -0.73	131.65	130.44	131.19	675
23 Jan 20	131.16800 +0.00	132.78	130.76	131.10	405
22 Jan 20	131.16800 +0.07	131.98	129.41	131.98	247
21 Jan 20	131.09711 +0.11	131.10	129.93	130.83	456
20 Jan 20	130.99071 +0.98	130.99	130.32	130.85	1,374
17 Jan 20	130.01570 +1.33	130.92	127.64	128.88	519
16 Jan 20	128.68610 -2.34	129.50	127.84	128.38	170
15 Jan 20	131.02620 +3.53	131.03	128.53	128.79	1,125
14 Jan 20	127.49830 -0.94	129.36	127.29	127.29	315
13 Jan 20	128.43790 +2.66	128.44	126.17	128.40	818
10 Jan 20	125.77870 -1.38	128.26	125.78	126.31	980
09 Jan 20	127.16150 +2.39	127.23	125.69	125.78	114
08 Jan 20	124.76820 +0.51	127.48	122.59	126.31	1,266
07 Jan 20	124.25410 +2.14	125.34	122.41	123.21	735
06 Jan 20	122.10910 -0.66	124.01	121.44	122.32	905
03 Jan 20	122.76500 +0.00	123.83	121.44	121.44	138
02 Jan 20	122.76500 +0.89	124.09	121.97	124.09	369
30 Dec 19	121.87860 +0.25	121.88	121.44	121.77	25
27 Dec 19	121.63040 -1.24	122.57	119.95	122.57	475
23 Dec 19	122.87140 +0.94	124.09	122.59	122.59	4
20 Dec 19	121.93180 +1.56	122.59	118.78	120.14	687
19 Dec 19	120.37170 -0.46	120.37	119.91	119.91	198
18 Dec 19	120.83270 +0.53	121.08	119.13	120.11	229
17 Dec 19	120.30080 +1.10	120.90	120.30	120.89	573
16 Dec 19	119.20170 -1.10	120.96	116.12	118.78	9,813
13 Dec 19	120.30080 -0.23	122.59	119.64	122.59	5,718
12 Dec 19	120.53130 +1.13	121.26	117.87	121.26	3,178
11 Dec 19	119.39670 +1.61	120.00	119.40	119.93	94
10 Dec 19	117.78350 -0.53	119.13	116.29	118.33	264
09 Dec 19	118.31530 -1.13	120.28	117.34	118.78	4,015
06 Dec 19	119.44990 +2.22	119.45	116.29	117.89	968
05 Dec 19	117.23390 -0.25	117.89	115.23	117.71	11,668
04 Dec 19	117.48210 +1.40	118.62	115.76	116.08	739
03 Dec 19	116.08160 -0.39	117.00	115.41	117.00	294
02 Dec 19	116.47160 -1.72	117.00	116.47	117.00	1,450
29 Nov 19	118.19120 +0.51	119.04	118.19	119.04	15
28 Nov 19	117.67710 -1.05	118.33	117.68	118.05	267
27 Nov 19	118.72310 +1.12	118.86	117.77	117.85	432
26 Nov 19	117.60620 +1.26	118.60	115.41	117.00	673
25 Nov 19	116.34750 +1.95	117.54	115.23	115.23	1,522
22 Nov 19	114.39750 +0.62	114.40	113.71	113.71	14
21 Nov 19	113.77700 -0.53	114.91	113.78	114.91	30
20 Nov 19	114.30880 +1.36	115.21	114.10	115.21	232
19 Nov 19	112.94380 +0.23	113.88	112.57	112.57	403
18 Nov 19	112.71330 -0.96	116.17	112.71	114.61	600
15 Nov 19	113.67060 +4.20	115.25	112.70	113.46	475
14 Nov 19	109.46920 -0.92	112.04	109.47	112.04	40
13 Nov 19	110.39100 +1.03	111.83	108.28	109.03	705
12 Nov 19	109.36280 +0.55	110.50	108.49	108.67	162
11 Nov 19	108.81320 -1.08	108.94	107.71	108.58	575
08 Nov 19	109.89460 +2.16	109.91	108.23	109.91	647
07 Nov 19	107.73180 +0.51	108.92	107.73	108.92	91
06 Nov 19	107.21770 +0.69	108.76	107.08	107.25	432
05 Nov 19	106.52630 -2.23	108.18	106.53	108.03	1,281
04 Nov 19	108.76000 -0.44	109.98	108.37	109.17	983
01 Nov 19	109.20320 +0.16	110.66	109.20	109.47	580
31 Oct 19	109.04370 -0.12	110.07	109.03	109.56	619
30 Oct 19	109.16780 -0.57	109.66	109.17	109.19	1,067
29 Oct 19	109.73510 +0.89	109.93	108.62	109.06	612
28 Oct 19	108.84870 +0.48	109.61	108.67	109.31	1,361
25 Oct 19	108.37000 -0.51	109.17	108.14	108.94	699
24 Oct 19	108.88410 -1.44	111.65	108.14	110.48	979
23 Oct 19	110.32010 +0.25	110.57	109.29	109.47	1,508
22 Oct 19	110.07190 +0.50	111.24	109.75	109.75	451
21 Oct 19	109.57550 -0.34	110.27	109.49	109.63	552
18 Oct 19	109.91230 -0.28	110.78	109.38	109.77	1,044
17 Oct 19	110.19600 +0.12	110.43	109.97	110.23	1,021
16 Oct 19	110.07190 -1.70	111.06	110.07	110.80	1,252
15 Oct 19	111.77380 -0.07	112.52	111.77	111.77	640
14 Oct 19	111.84470 -0.85	112.66	111.22	112.29	1,731
11 Oct 19	112.69560 +0.67	113.56	111.86	111.86	1,418
10 Oct 19	112.02200 +1.65	112.02	110.37	110.37	834
09 Oct 19	110.37330 +0.28	110.85	109.74	109.74	635
08 Oct 19	110.08960 -2.93	113.32	109.15	113.32	2,254
07 Oct 19	113.01470 -0.35	114.49	113.01	114.49	705
04 Oct 19	113.36930 +2.64	113.48	112.32	113.03	2,338
02 Oct 19	110.72780 -5.12	115.12	110.69	114.81	1,973
01 Oct 19	115.85120 -1.77	118.90	115.67	118.21	2,337
30 Sep 19	117.62390 +2.30	117.62	115.69	116.01	1,701
27 Sep 19	115.31930 -0.80	116.99	115.23	115.82	1,229
26 Sep 19	116.11710 -0.16	117.30	116.05	116.05	1,447
25 Sep 19	116.27660 +1.05	116.77	115.59	116.72	902
24 Sep 19	115.23070 -1.58	117.61	115.23	116.81	103
23 Sep 19	116.80850 -1.51	118.86	116.81	117.57	1,525
20 Sep 19	118.31530 +0.71	118.53	117.15	117.38	629
19 Sep 19	117.60620 +2.43	117.61	115.23	115.23	463
18 Sep 19	115.17750 +1.21	115.83	114.17	114.40	801
17 Sep 19	113.97200 +0.41	114.57	112.41	113.33	1,890
16 Sep 19	113.56430 -0.51	113.95	113.05	113.19	808
13 Sep 19	114.07840 +0.57	114.70	113.17	113.51	399
12 Sep 19	113.51110 +1.38	114.03	112.32	112.32	787
11 Sep 19	112.12830 +3.01	112.13	109.89	110.09	724
10 Sep 19	109.11460 -3.67	112.70	107.96	111.90	736
09 Sep 19	112.78430 -2.91	117.04	112.50	117.04	1,223
06 Sep 19	115.69160 +1.74	115.69	114.38	114.38	665
05 Sep 19	113.95430 +1.24	114.13	112.80	113.88	731
04 Sep 19	112.71330 -0.50	113.97	112.71	113.35	817
03 Sep 19	113.20970 -0.76	114.36	113.21	114.31	587
02 Sep 19	113.97200 -0.64	114.89	113.44	114.66	1,311
30 Aug 19	114.61020 +1.95	114.91	113.48	113.48	303
29 Aug 19	112.66020 +1.45	113.01	111.10	111.10	271
28 Aug 19	111.20650 +0.87	111.21	110.25	110.98	306
27 Aug 19	110.33780 +2.32	110.36	108.46	108.46	628
26 Aug 19	108.01550 -1.08	109.68	106.95	107.59	1,012
23 Aug 19	109.09690 -2.39	112.47	109.10	112.47	1,430
22 Aug 19	111.49010 -0.25	112.47	111.49	111.99	782
21 Aug 19	111.73830 -1.17	112.61	111.47	111.88	1,249
20 Aug 19	112.90830 -0.44	113.74	112.57	113.74	780
19 Aug 19	113.35150 +2.09	113.35	113.01	113.21	932
16 Aug 19	111.25970 +1.06	111.37	109.93	109.93	963
15 Aug 19	110.19600 +0.51	110.20	108.49	108.92	12,044
14 Aug 19	109.68190 -2.41	111.93	109.63	111.93	609
13 Aug 19	112.09290 +1.37	112.09	109.13	109.43	364
12 Aug 19	110.72780 -0.58	111.51	110.73	111.28	588
09 Aug 19	111.31280 +0.51	111.61	111.17	111.42	368
08 Aug 19	110.79870 +4.33	111.88	109.66	109.79	1,470
07 Aug 19	106.47320 -1.99	110.05	106.40	108.58	789
06 Aug 19	108.45870 -0.62	108.46	106.12	106.12	2,101
05 Aug 19	109.07910 -1.70	110.11	107.43	110.11	8,114
02 Aug 19	110.78100 -2.89	112.27	110.78	112.27	581
01 Aug 19	113.67060 +0.23	113.67	112.50	112.50	502
31 Jul 19	113.44020 +1.13	113.85	112.94	113.33	1,052
30 Jul 19	112.30560 -1.13	113.94	112.31	113.94	532
29 Jul 19	113.44020 +0.21	113.81	113.19	113.69	1,645
26 Jul 19	113.22740 -0.55	114.43	113.23	113.94	946
25 Jul 19	113.77700 +1.28	114.34	112.94	113.46	342
24 Jul 19	112.50060 -0.55	113.25	112.50	113.25	620
23 Jul 19	113.05020 +1.35	113.05	112.00	112.00	466
22 Jul 19	111.70290 -0.37	112.78	111.70	112.59	409
19 Jul 19	112.07510 -0.90	113.78	112.08	113.12	794
18 Jul 19	112.97930 +2.11	112.98	109.38	109.58	288
17 Jul 19	110.86960 -0.51	111.06	110.36	111.06	541
16 Jul 19	111.38380 +0.39	112.15	111.21	111.74	860
15 Jul 19	110.99370 +0.92	111.06	109.68	110.44	888
12 Jul 19	110.07190 -2.15	112.25	110.07	112.18	1,612
11 Jul 19	112.21700 -0.74	113.07	112.22	112.48	835
10 Jul 19	112.96150 +0.58	113.05	111.95	112.18	629
09 Jul 19	112.37650 -1.10	113.67	112.38	113.48	797
08 Jul 19	113.47560 +0.12	114.27	113.48	114.27	807
05 Jul 19	113.35150 -1.83	115.18	113.35	114.04	847
04 Jul 19	115.17750 +1.52	115.18	113.83	113.83	1,297
03 Jul 19	113.65290 +0.76	114.22	112.84	112.84	673
02 Jul 19	112.89060 +0.32	113.49	112.86	112.96	949
01 Jul 19	112.57150 +1.58	113.37	112.34	113.37	338
28 Jun 19	110.99370 +0.99	111.01	110.50	110.50	451
27 Jun 19	110.00100 +0.12	110.83	109.35	110.57	2,802
26 Jun 19	109.87690 -0.92	111.51	109.19	110.66	1,435
25 Jun 19	110.79870 -0.82	110.83	110.13	110.13	1,051
24 Jun 19	111.61420 -0.21	112.62	111.61	112.54	665
21 Jun 19	111.82690 -0.74	112.78	111.83	112.20	991
20 Jun 19	112.57150 +1.22	113.58	112.25	112.25	841
19 Jun 19	111.34830 -0.46	112.08	111.05	111.22	553
18 Jun 19	111.80920 +1.74	112.08	109.54	109.65	2,048
17 Jun 19	110.07190 -0.62	110.99	109.97	110.83	1,139
14 Jun 19	110.69240 +1.56	110.69	109.26	110.21	977
13 Jun 19	109.13230 +0.34	110.20	108.72	109.03	1,236
12 Jun 19	108.79550 +1.01	108.81	107.31	107.36	932
11 Jun 19	107.78500 +0.55	108.87	107.68	108.48	2,826
07 Jun 19	107.23550 +1.56	107.24	105.62	106.07	1,555
06 Jun 19	105.67540 -0.50	106.21	104.91	105.98	1,164
05 Jun 19	106.17180 +1.40	106.17	104.10	104.15	1,527
04 Jun 19	104.77130 +0.85	104.77	103.73	103.73	598
03 Jun 19	103.92040 -0.48	105.34	103.92	104.61	1,547
31 May 19	104.39900 +1.10	104.72	103.96	104.47	1,356
29 May 19	103.29990 -1.24	103.30	102.01	102.29	1,983
28 May 19	104.54080 -0.51	105.16	104.35	105.16	725
27 May 19	105.05490 +0.28	105.36	104.45	104.70	753
24 May 19	104.77130 +1.31	105.09	104.22	104.40	1,309
23 May 19	103.45940 -1.42	104.03	103.05	103.62	1,651
22 May 19	104.87770 +0.90	104.88	102.63	103.28	2,927
21 May 19	103.97350 +0.28	104.70	103.46	103.60	1,574
20 May 19	103.68990 -1.15	104.68	103.16	104.68	1,768
17 May 19	104.84220 -0.14	105.57	103.81	104.88	1,340
16 May 19	104.98400 +1.15	105.16	102.96	103.16	746
15 May 19	103.83170 -0.32	103.96	102.43	103.34	1,555
14 May 19	104.15080 +2.09	104.15	101.49	102.34	2,084
13 May 19	102.05890 +0.18	103.25	101.21	103.25	2,247
10 May 19	101.88170 -0.73	103.46	101.88	103.25	2,810
09 May 19	102.60850 -1.63	104.17	102.61	103.67	1,286
08 May 19	104.23950 +0.05	105.14	102.82	103.07	2,190
07 May 19	104.18630 -0.69	105.85	104.19	105.85	2,549
06 May 19	104.87770 -0.96	105.87	103.09	104.84	2,935
03 May 19	105.83500 +0.87	106.56	105.48	106.15	2,277
02 May 19	104.96630 +0.04	104.97	103.69	104.49	2,994
30 Apr 19	104.93080 +1.10	104.93	103.30	104.31	3,091
29 Apr 19	103.83170 +0.44	104.70	103.37	104.58	4,276
26 Apr 19	103.38850 -0.32	103.92	103.00	103.92	2,569
25 Apr 19	103.70760 +1.77	103.71	102.17	102.57	3,099
24 Apr 19	101.93480 +0.28	101.93	100.52	101.15	2,408
23 Apr 19	101.65120 +1.08	101.83	97.77	99.42	2,691
18 Apr 19	100.56980 +2.82	101.05	95.73	97.06	8,332
17 Apr 19	97.75110 -4.40	100.92	97.75	100.32	5,130
16 Apr 19	102.14760 +0.39	103.44	101.97	102.01	6,881
15 Apr 19	101.75760 -2.00	103.41	101.76	103.41	4,004
12 Apr 19	103.76080 +0.64	103.76	102.82	103.07	3,470
11 Apr 19	103.12260 -0.94	103.80	102.79	102.89	4,947
10 Apr 19	104.06220 +0.18	104.26	103.30	104.08	3,831
09 Apr 19	103.88490 +0.80	103.90	102.54	103.53	5,512
08 Apr 19	103.08710 -0.59	103.99	102.35	103.99	3,917
05 Apr 19	103.68100 +0.59	103.73	102.55	103.39	4,585
04 Apr 19	103.08710 -1.00	103.95	102.82	103.70	9,365
03 Apr 19	104.08880 -0.33	104.44	103.39	104.06	6,651
02 Apr 19	104.41670 +0.43	104.52	103.22	104.44	7,164
01 Apr 19	103.98240 +0.24	105.88	103.98	105.88	8,824
29 Mar 19	103.74310 +1.70	104.04	102.32	102.32	1,967
28 Mar 19	102.04120 +0.28	103.00	101.62	101.62	1,234
27 Mar 19	101.75760 -1.06	103.37	101.76	103.10	639
26 Mar 19	102.82120 +1.10	103.69	101.35	101.35	2,083
25 Mar 19	101.72210 -0.43	102.43	101.05	101.05	1,552
22 Mar 19	102.14760 -1.30	104.66	102.15	103.28	1,074
21 Mar 19	103.45060 +2.64	103.45	100.18	100.18	1,888
20 Mar 19	100.80910 -0.14	101.99	100.81	101.15	1,072
19 Mar 19	100.95090 +0.90	101.57	99.92	101.02	1,885
18 Mar 19	100.04680 -1.09	101.52	99.73	101.47	2,039
15 Mar 19	101.13710 +0.93	101.14	100.16	100.16	3,438
14 Mar 19	100.20640 -0.82	100.95	99.89	100.61	2,383
13 Mar 19	101.02190 +0.74	101.03	99.28	99.28	1,204
12 Mar 19	100.27730 +0.88	100.36	99.35	99.35	2,199
11 Mar 19	99.39980 +1.40	100.06	98.05	99.04	1,357
08 Mar 19	97.99930 -0.17	98.49	97.24	98.49	2,033
07 Mar 19	98.16770 +0.94	98.71	96.68	97.21	1,463
06 Mar 19	97.22810 -1.19	98.55	97.02	98.50	2,559
05 Mar 19	98.41590 +0.90	99.41	98.23	98.23	2,281
04 Mar 19	97.52060 -2.08	101.22	97.50	100.30	3,054
01 Mar 19	99.60360 +1.10	99.76	98.53	99.01	4,586
28 Feb 19	98.50450 -0.21	98.69	96.79	98.56	3,669
27 Feb 19	98.71720 +3.87	98.72	95.45	95.73	3,999
26 Feb 19	94.84370 -0.76	96.38	93.96	95.59	4,308
25 Feb 19	95.60600 +7.07	96.11	88.25	89.37	5,730
22 Feb 19	88.53260 +0.92	89.07	87.52	87.52	954
21 Feb 19	87.61080 +0.41	88.59	87.13	88.59	3,191
20 Feb 19	87.20300 +0.41	87.71	86.73	86.73	2,119
19 Feb 19	86.79530 -0.95	87.92	86.80	87.22	405
18 Feb 19	87.74370 +0.22	87.92	87.23	87.85	3,681
15 Feb 19	87.52210 +0.94	87.70	85.98	86.04	1,600
14 Feb 19	86.58260 -1.17	88.20	86.58	87.14	800
13 Feb 19	87.75260 +0.80	88.32	86.96	87.06	1,251
12 Feb 19	86.95480 +1.07	87.06	86.17	86.17	4,388
11 Feb 19	85.88230 +1.53	86.42	85.27	85.97	2,139
08 Feb 19	84.34890 -0.66	84.99	84.25	84.25	267
07 Feb 19	85.01370 -0.42	85.97	85.01	85.09	1,523
06 Feb 19	85.43030 -0.54	85.49	84.74	85.49	592
05 Feb 19	85.97100 +1.11	85.97	84.90	85.17	1,289
04 Feb 19	84.86300 -0.51	85.50	84.49	85.39	1,288
01 Feb 19	85.37710 +0.11	86.32	85.09	85.69	1,441
31 Jan 19	85.27070 +0.82	85.61	83.91	84.80	1,355
30 Jan 19	84.44640 +2.23	84.45	82.12	82.12	1,300
29 Jan 19	82.21270 +0.19	82.68	81.68	81.68	1,000
28 Jan 19	82.01770 -0.59	83.22	81.74	83.22	1,670
25 Jan 19	82.61150 -0.33	83.92	82.61	83.06	1,338
24 Jan 19	82.93950 +1.10	83.72	82.22	82.26	1,210
23 Jan 19	81.84040 -1.20	84.21	81.84	82.61	1,134
22 Jan 19	83.03700 -1.52	85.05	83.04	85.05	1,225
21 Jan 19	84.56160 +0.88	85.43	84.03	84.03	3,973
18 Jan 19	83.68410 +1.83	83.68	82.08	82.08	1,052
17 Jan 19	81.85810 -0.02	81.88	80.66	80.66	1,693
16 Jan 19	81.87580 -0.09	82.88	81.55	81.99	1,055
15 Jan 19	81.96450 +0.98	81.96	81.03	81.08	1,163
14 Jan 19	80.98060 -0.21	81.90	80.72	81.55	1,577
11 Jan 19	81.19330 +0.20	81.55	80.66	80.66	675
10 Jan 19	80.98940 +0.50	80.99	79.61	80.40	1,708
09 Jan 19	80.49310 +1.16	80.84	79.95	79.95	615
08 Jan 19	79.33190 +1.32	79.68	78.18	78.18	1,022
07 Jan 19	78.01120 -0.93	79.33	78.00	78.53	1,299
04 Jan 19	78.94190 +2.83	78.94	76.23	77.12	1,075
03 Jan 19	76.11430 -3.16	78.45	75.25	77.11	1,257
02 Jan 19	79.27870 -0.50	80.11	78.40	79.23	852
28 Dec 18	79.77510 +3.05	79.78	78.18	79.07	581
27 Dec 18	76.72590 -0.82	77.56	76.31	77.47	1,981
21 Dec 18	77.55030 +0.58	77.55	75.88	76.25	1,491
20 Dec 18	76.97410 -2.51	78.00	76.23	77.36	4,849
19 Dec 18	79.48260 +0.97	79.48	78.00	79.15	2,634
18 Dec 18	78.50760 -0.92	79.14	77.99	78.42	2,565
17 Dec 18	79.42940 +0.67	79.78	77.99	79.42	2,274
14 Dec 18	78.75570 -1.39	80.49	78.76	79.11	1,162
13 Dec 18	80.14740 -0.73	81.41	79.33	80.66	2,287
12 Dec 18	80.87420 +1.90	81.55	79.33	79.33	2,217
11 Dec 18	78.97730 +0.60	80.56	78.98	78.98	1,641
10 Dec 18	78.37460 -1.19	79.60	77.67	78.00	2,980
07 Dec 18	79.56240 -0.41	81.93	79.56	81.04	1,475
06 Dec 18	79.97010 -3.35	82.88	79.97	82.88	987
05 Dec 18	83.32070 +0.32	84.64	83.05	83.05	2,469
04 Dec 18	83.00160 -2.15	85.09	83.00	83.99	1,406
03 Dec 18	85.15550 +0.82	87.49	85.16	87.49	1,676
30 Nov 18	84.33110 +0.03	84.38	83.68	83.70	702
29 Nov 18	84.30450 +1.68	84.61	83.23	83.23	1,713
28 Nov 18	82.62930 +1.63	82.69	81.81	82.24	1,984
27 Nov 18	80.99830 +0.23	81.41	80.16	80.16	2,186
26 Nov 18	80.76780 +0.58	81.53	80.40	80.71	905
23 Nov 18	80.19170 +0.06	80.99	79.77	79.77	1,252
22 Nov 18	80.12960 -0.33	80.94	79.81	79.81	1,394
21 Nov 18	80.45760 +0.66	80.46	79.64	80.09	1,347
20 Nov 18	79.79280 +1.65	79.79	77.04	78.64	4,084
19 Nov 18	78.14410 -1.94	80.80	78.14	80.65	2,486
16 Nov 18	80.08530 +1.44	80.09	78.85	78.86	1,957
15 Nov 18	78.64050 -0.16	79.86	78.00	78.62	2,593
14 Nov 18	78.80010 -0.67	79.94	78.78	78.78	1,615
13 Nov 18	79.47370 -1.53	81.10	79.47	80.66	1,835
12 Nov 18	81.00720 -0.31	82.88	81.01	82.88	1,653
09 Nov 18	81.31740 -0.23	82.09	80.86	82.03	2,680
08 Nov 18	81.54790 +1.57	81.67	80.48	80.48	2,003
07 Nov 18	79.97900 +0.36	80.49	78.18	78.18	1,163
06 Nov 18	79.61550 +0.58	79.62	78.53	78.89	1,633
05 Nov 18	79.03940 +0.58	79.78	78.85	79.78	3,782
02 Nov 18	78.45440 +0.77	79.31	78.30	78.38	1,286
01 Nov 18	77.68320 +0.10	78.53	77.28	77.28	754
31 Oct 18	77.58570 +2.35	78.41	77.38	77.38	529
30 Oct 18	75.23680 -0.11	76.67	75.24	75.69	1,336
29 Oct 18	75.34310 +0.00	76.34	75.34	76.34	250
26 Oct 18	75.34310 -0.99	76.50	75.34	75.43	1,065
25 Oct 18	76.33590 +1.22	76.42	74.46	75.34	1,117
24 Oct 18	75.11270 +1.08	76.58	74.72	74.90	1,823
23 Oct 18	74.03130 -1.64	75.74	74.03	75.34	3,198
22 Oct 18	75.67110 -1.89	78.27	75.34	76.23	2,122
19 Oct 18	77.55910 -0.89	79.42	77.56	78.42	1,358
18 Oct 18	78.44550 -1.97	82.43	78.45	80.41	1,611
17 Oct 18	80.41330 +0.11	81.73	80.05	81.09	2,673
16 Oct 18	80.30690 +1.39	80.31	78.00	78.00	1,498
15 Oct 18	78.91530 +0.34	79.77	78.30	79.77	2,619
12 Oct 18	78.57850 +0.43	79.33	78.58	78.89	958
11 Oct 18	78.15300 -2.94	79.78	76.67	79.78	2,967
10 Oct 18	81.09580 -1.56	82.66	80.76	81.98	2,286
09 Oct 18	82.65590 +1.29	83.14	81.99	81.99	1,867
08 Oct 18	81.36170 -0.36	83.14	81.25	81.99	1,643
05 Oct 18	81.72510 -0.68	83.14	81.73	83.14	1,932
04 Oct 18	82.40770 -1.29	84.03	82.41	84.03	2,661
02 Oct 18	83.69290 -0.46	84.38	83.50	84.38	1,958
01 Oct 18	84.15390 +1.06	84.23	83.32	84.03	4,088
28 Sep 18	83.09020 +0.64	83.42	82.60	82.60	2,028
27 Sep 18	82.45200 +0.25	83.14	82.20	82.88	3,576
26 Sep 18	82.20380 +0.82	82.43	81.55	81.90	3,582
25 Sep 18	81.37950 +0.27	82.08	81.19	81.19	3,649
24 Sep 18	81.10470 -0.90	82.08	81.10	81.73	2,158
21 Sep 18	81.99990 +0.53	82.43	81.50	81.50	2,281
20 Sep 18	81.46810 -0.57	82.17	81.29	81.55	3,091
19 Sep 18	82.03540 +1.29	82.04	80.66	80.66	1,899
18 Sep 18	80.74130 -0.08	81.02	80.04	80.04	2,707
17 Sep 18	80.82100 -0.95	82.08	80.50	81.90	3,584
14 Sep 18	81.76950 +0.23	82.43	81.53	81.54	5,131
13 Sep 18	81.53900 +0.90	81.54	80.28	80.28	5,508
12 Sep 18	80.63490 +0.10	81.19	80.32	81.19	4,529
11 Sep 18	80.53740 +0.33	80.66	80.04	80.19	2,290
10 Sep 18	80.20940 +0.04	81.10	80.21	80.73	3,109
07 Sep 18	80.17400 +0.53	80.17	79.46	79.46	1,571
06 Sep 18	79.64210 +0.66	79.95	78.74	78.92	4,847
05 Sep 18	78.98620 -0.11	79.69	78.71	78.77	3,863
04 Sep 18	79.09260 -1.13	80.17	78.98	79.99	4,010
03 Sep 18	80.21830 +1.30	80.22	79.63	79.63	4,703
31 Aug 18	78.91530 +0.27	79.02	77.78	78.40	4,887
30 Aug 18	78.64050 -0.05	79.33	78.18	78.18	3,103
29 Aug 18	78.69370 +1.02	78.76	78.24	78.43	3,900
28 Aug 18	77.67430 +0.78	78.18	77.34	77.61	2,036
27 Aug 18	76.89430 +0.55	76.94	76.23	76.23	1,011
24 Aug 18	76.34480 -0.18	76.76	76.03	76.76	437
23 Aug 18	76.52200 -0.34	77.56	76.52	77.56	295
22 Aug 18	76.85890 -0.87	77.29	76.58	77.29	837
21 Aug 18	77.72750 -0.27	77.92	77.12	77.12	298
20 Aug 18	78.00230 -0.19	78.45	78.00	78.45	287
17 Aug 18	78.18850 -0.47	78.39	77.78	78.01	349
16 Aug 18	78.65820 +0.74	78.91	78.08	78.08	250
15 Aug 18	77.92250 +0.19	78.89	77.92	78.88	286
14 Aug 18	77.72750 +0.10	78.03	77.60	77.60	460
13 Aug 18	77.63000 -1.26	78.05	77.54	77.54	275
10 Aug 18	78.88870 +0.54	78.89	78.89	78.89	170
09 Aug 18	78.34800 -0.09	78.35	77.54	77.54	580
08 Aug 18	78.43660 +0.12	78.48	77.75	77.75	300
07 Aug 18	78.32140 -0.06	79.24	78.32	78.32	805
06 Aug 18	78.38350 -0.06	78.38	78.04	78.12	326
03 Aug 18	78.44550 +1.33	78.45	77.36	77.36	455
02 Aug 18	77.11590 -0.93	77.82	77.12	77.82	207
01 Aug 18	78.04660 +0.35	78.15	77.47	77.47	361
31 Jul 18	77.70090 -0.34	77.70	77.12	77.12	128
30 Jul 18	78.03780 -0.85	78.36	78.00	78.36	286
27 Jul 18	78.88870 +0.00	79.78	78.89	79.78	445
26 Jul 18	78.88870 -0.43	78.89	78.00	78.00	28
25 Jul 18	79.31420 +0.62	79.31	78.27	78.89	368
24 Jul 18	78.69370 +0.51	78.71	78.09	78.09	95
23 Jul 18	78.17960 +1.02	78.18	76.21	76.21	88
20 Jul 18	77.16020 -1.94	78.89	77.16	78.00	428
19 Jul 18	79.10140 +3.37	80.53	75.08	75.08	25
18 Jul 18	75.73320 +1.28	76.26	75.65	75.65	40
17 Jul 18	74.45680 -0.66	74.46	74.40	74.46	427
16 Jul 18	75.12150 -0.68	75.60	74.83	75.52	679
13 Jul 18	75.80410 +0.66	76.21	75.78	75.78	270
12 Jul 18	75.13930 -0.09	75.71	74.80	74.80	188
11 Jul 18	75.22790 -0.36	75.34	74.46	74.46	295
10 Jul 18	75.59130 +0.59	75.85	74.98	74.98	234
09 Jul 18	74.99740 -0.11	75.34	74.90	74.90	308
06 Jul 18	75.10380 +0.29	75.25	74.94	74.94	175
05 Jul 18	74.81130 -0.96	75.61	74.46	75.34	1,141
04 Jul 18	75.76860 +0.58	75.77	74.63	74.63	425
03 Jul 18	75.19250 -0.28	75.41	74.44	74.44	177
02 Jul 18	75.47610 -0.27	75.48	73.99	74.37	1,627
29 Jun 18	75.75090 +0.30	76.14	75.29	75.29	142
28 Jun 18	75.44950 +0.82	75.83	75.01	75.64	603
27 Jun 18	74.63400 -0.66	75.07	74.63	75.07	10
26 Jun 18	75.29000 +0.55	75.29	74.78	74.78	50
25 Jun 18	74.74040 -0.66	75.67	74.74	75.48	2,363
22 Jun 18	75.39630 +0.51	75.40	74.46	74.89	2,697
21 Jun 18	74.89110 -1.44	76.52	74.89	76.52	444
20 Jun 18	76.33590 -0.84	77.21	76.26	77.04	230
19 Jun 18	77.17800 -0.18	77.42	76.58	76.62	1,135
18 Jun 18	77.35520 -0.15	78.83	77.12	78.36	4,839
15 Jun 18	77.50590 -0.83	78.53	77.51	78.48	1,066
14 Jun 18	78.33910 +0.65	78.48	77.10	77.12	1,103
13 Jun 18	77.69210 +0.02	78.02	77.65	77.69	386
12 Jun 18	77.67430 -0.44	78.18	77.38	77.56	474
11 Jun 18	78.11750 +0.47	78.12	77.54	77.54	379
08 Jun 18	77.64780 +0.69	77.65	76.48	77.18	1,347
07 Jun 18	76.95640 -0.39	77.53	76.85	77.06	360
06 Jun 18	77.34640 -0.12	77.51	76.79	77.00	2,564
05 Jun 18	77.46160 +0.36	77.89	76.93	76.93	616
04 Jun 18	77.09820 +0.73	77.10	76.74	76.83	732
01 Jun 18	76.37140 -0.92	76.37	75.35	75.35	140
30 May 18	77.29320 +0.39	77.54	77.03	77.04	1,077
29 May 18	76.90320 -1.45	77.82	76.90	77.82	360
28 May 18	78.35690 +0.44	78.36	76.76	77.28	530
25 May 18	77.91370 +0.35	78.03	77.41	77.41	340
24 May 18	77.55910 +0.39	77.56	77.01	77.01	279
23 May 18	77.16910 +0.29	77.20	75.34	76.04	1,338
22 May 18	76.87660 +0.65	77.56	76.67	77.56	1,741
18 May 18	76.22950 +0.36	76.23	76.23	76.23	15
17 May 18	75.86610 -0.12	76.05	75.34	76.05	801
16 May 18	75.98130 +0.97	75.98	74.63	74.74	620
15 May 18	75.00630 -1.34	76.32	75.01	75.88	947
14 May 18	76.34480 +0.56	76.34	75.32	75.41	552
11 May 18	75.78630 +1.25	75.79	75.08	75.08	581
10 May 18	74.53650 +0.78	74.71	74.25	74.25	480
09 May 18	73.75650 -0.66	74.24	73.76	74.01	414
08 May 18	74.41240 -0.66	74.46	74.26	74.46	243
07 May 18	75.06840 +1.59	75.29	74.19	74.88	609
04 May 18	73.48170 +0.05	73.48	72.86	72.86	50
03 May 18	73.42850 -0.63	73.98	72.68	73.80	801
02 May 18	74.05790 +0.04	74.90	74.01	74.01	467
30 Apr 18	74.01360 -0.59	75.17	74.01	75.17	436
27 Apr 18	74.60740 +1.30	75.06	74.44	74.44	900
26 Apr 18	73.30440 +1.06	73.30	72.96	73.00	300
25 Apr 18	72.24080 -0.98	72.58	72.24	72.26	150
24 Apr 18	73.22470 -0.69	74.28	73.22	73.47	195
23 Apr 18	73.91610 +0.69	73.92	73.28	73.71	1,182
20 Apr 18	73.22470 -0.58	73.57	72.67	72.67	140
19 Apr 18	73.80080 +0.89	74.46	72.95	73.21	92
18 Apr 18	72.91440 -0.12	73.13	72.77	73.11	550
17 Apr 18	73.02970 +1.05	73.07	72.05	72.05	460
16 Apr 18	71.97490 +0.43	71.97	71.18	71.97	221
13 Apr 18	71.54940 -0.16	71.55	71.03	71.03	280
12 Apr 18	71.70890 +0.97	71.71	70.42	70.42	210
11 Apr 18	70.73390 -0.63	71.35	70.70	70.72	225
10 Apr 18	71.36330 +0.63	71.80	70.65	71.15	270
09 Apr 18	70.73390 +0.00	70.73	70.72	70.72	195
06 Apr 18	70.73390 -1.49	71.35	70.73	70.84	6
05 Apr 18	72.22300 +2.11	72.42	70.91	71.58	562
04 Apr 18	70.11340 -0.24	70.88	69.64	70.42	1,495
03 Apr 18	70.35280 +0.78	70.35	69.34	69.34	850
29 Mar 18	69.57270 -0.33	70.03	69.21	69.21	601
28 Mar 18	69.90070 -0.19	69.90	69.01	69.32	242
27 Mar 18	70.09570 +0.80	70.47	70.02	70.02	1,745
26 Mar 18	69.29800 -0.74	70.02	69.15	69.37	100
23 Mar 18	70.03370 -1.54	71.31	68.08	70.20	928
22 Mar 18	71.57600 -0.94	72.42	71.12	71.49	393
21 Mar 18	72.51560 -0.35	72.52	71.98	72.20	280
20 Mar 18	72.86120 +0.33	72.86	72.42	72.42	50
19 Mar 18	72.53330 -1.26	72.95	72.53	72.95	265
16 Mar 18	73.79200 +0.31	73.94	72.77	73.75	470
14 Mar 18	73.48170 -0.44	74.29	73.48	74.29	116
13 Mar 18	73.92490 -0.44	74.72	73.76	73.76	178
12 Mar 18	74.36810 +0.77	75.95	74.37	74.55	525
09 Mar 18	73.59700 +1.25	74.09	71.72	71.72	468
08 Mar 18	72.34710 +0.97	72.83	70.63	72.37	159
07 Mar 18	71.37210 +2.01	71.97	67.92	67.92	52
05 Mar 18	69.36000 +0.26	69.36	67.72	67.72	546
02 Mar 18	69.10300 -3.30	70.47	66.93	70.47	814
28 Feb 18	72.40030 -0.27	73.12	71.91	72.15	467
27 Feb 18	72.66620 +1.38	73.30	72.67	72.90	678
26 Feb 18	71.28350 +0.39	73.22	70.26	71.81	1,348
23 Feb 18	70.89350 +0.47	70.91	70.47	70.91	38
22 Feb 18	70.42370 -0.20	70.42	69.71	69.71	18
21 Feb 18	70.62750 +0.53	70.73	70.26	70.73	1,169
20 Feb 18	70.09570 -0.34	71.23	68.62	71.23	100
19 Feb 18	70.43250 +2.12	70.46	69.83	70.46	342
15 Feb 18	68.31410 +0.68	68.87	68.31	68.87	96
14 Feb 18	67.63150 -0.59	69.67	67.63	69.17	136
12 Feb 18	68.22540 +0.73	70.11	68.23	70.11	689
09 Feb 18	67.49860 -0.69	68.70	66.48	68.07	1,507
08 Feb 18	68.19000 -1.13	70.19	68.12	70.19	2,276
07 Feb 18	69.31570 -0.26	70.07	68.33	70.07	496
06 Feb 18	69.57270 -2.59	70.06	66.92	68.96	2,520
05 Feb 18	72.16100 -0.51	72.42	70.72	70.72	443
02 Feb 18	72.66620 +0.04	72.67	71.60	71.60	69
31 Jan 18	72.62190 -1.15	72.62	72.07	72.24	264
30 Jan 18	73.77420 -0.86	74.19	71.09	73.75	1,379
29 Jan 18	74.63400 +0.89	74.99	73.75	74.28	930
26 Jan 18	73.74760 +0.89	73.75	71.97	72.86	5,099
25 Jan 18	72.86120 +1.24	72.86	71.80	71.80	100
24 Jan 18	71.62030 -0.89	71.80	71.62	71.80	195
23 Jan 18	72.50670 +0.18	73.04	72.15	73.04	196
22 Jan 18	72.32940 -0.53	73.22	72.33	72.33	408
19 Jan 18	72.86120 +0.53	73.04	71.97	72.15	553
18 Jan 18	72.32940 +0.00	72.51	71.80	72.51	123
17 Jan 18	72.32940 +0.18	73.57	71.44	73.57	681
16 Jan 18	72.15210 +0.18	72.15	71.97	71.97	70
15 Jan 18	71.97490 +1.60	71.97	71.44	71.80	645
12 Jan 18	70.37940 -1.77	72.68	70.38	72.15	2,766
11 Jan 18	72.15210 -0.18	73.39	72.15	72.15	487
10 Jan 18	72.32940 -0.71	73.39	72.33	73.39	150
09 Jan 18	73.03850 +2.84	73.04	71.27	71.44	2,053
08 Jan 18	70.20210 +0.00	70.56	69.32	69.32	147
05 Jan 18	70.20210 +0.71	70.20	68.78	68.78	184
04 Jan 18	69.49300 +0.89	70.20	68.96	70.20	228
03 Jan 18	68.60660 +0.00	68.61	68.43	68.43	35
02 Jan 18	68.60660 -1.29	68.96	68.25	68.43	486
27 Dec 17	69.89180 -0.37	70.91	69.89	70.29	24
21 Dec 17	70.26410 -0.22	70.49	70.26	70.49	379
20 Dec 17	70.48570 +0.04	70.69	70.49	70.69	456
19 Dec 17	70.45030 -0.17	70.91	70.45	70.91	250
18 Dec 17	70.61870 -0.03	70.96	70.62	70.83	152
15 Dec 17	70.64530 +0.34	70.99	69.67	69.72	1,085
14 Dec 17	70.30840 -0.42	70.56	70.31	70.43	602
13 Dec 17	70.72950 -0.26	71.01	70.73	71.01	146
12 Dec 17	70.99100 +1.25	70.99	70.32	70.32	212
11 Dec 17	69.74560 -0.35	70.27	69.75	70.26	96
08 Dec 17	70.09570 +0.43	70.33	69.93	69.93	330
07 Dec 17	69.66580 +0.08	69.74	69.40	69.74	672
06 Dec 17	69.58160 -0.20	69.58	69.14	69.14	338
05 Dec 17	69.78100 +0.07	69.94	69.58	69.94	792
04 Dec 17	69.71010 +0.11	70.26	69.71	70.26	50
01 Dec 17	69.59930 -0.43	70.25	69.49	69.87	483
30 Nov 17	70.02480 -0.19	70.36	69.50	70.36	1,534
29 Nov 17	70.21090 -0.12	70.84	70.21	70.47	291
28 Nov 17	70.32620 +0.21	70.33	70.02	70.02	20
27 Nov 17	70.11340 +0.31	70.11	69.65	69.68	417
24 Nov 17	69.80320 -0.39	70.41	69.80	70.41	165
23 Nov 17	70.19320 -0.12	70.38	70.19	70.38	345
22 Nov 17	70.31730 -0.48	70.39	70.32	70.39	50
21 Nov 17	70.79600 +0.28	71.08	70.80	70.82	300
20 Nov 17	70.51230 +0.54	70.53	69.71	69.74	158
17 Nov 17	69.97160 -0.34	70.47	69.97	70.47	632
16 Nov 17	70.30840 +0.55	70.41	70.02	70.41	852
15 Nov 17	69.75890 -0.33	69.86	68.97	69.63	880
14 Nov 17	70.08680 -0.48	70.42	70.02	70.42	962
13 Nov 17	70.56550 +0.54	70.57	70.51	70.51	197
10 Nov 17	70.02480 -0.58	70.81	69.67	70.81	267
09 Nov 17	70.60100 -0.60	71.11	70.60	71.11	80
08 Nov 17	71.20370 +0.40	71.20	71.09	71.12	165
06 Nov 17	70.80480 -0.27	70.80	70.73	70.74	293
03 Nov 17	71.07960 +0.58	71.08	70.25	70.42	396
02 Nov 17	70.49460 +0.13	71.00	70.22	71.00	606
01 Nov 17	70.36160 +0.42	70.65	70.10	70.64	1,236
30 Oct 17	69.94500 +0.25	70.65	69.79	70.65	228
27 Oct 17	69.69680 +0.76	70.22	69.64	69.64	611
26 Oct 17	68.93450 +0.90	69.21	68.33	68.33	217
25 Oct 17	68.03040 -0.22	68.03	67.94	67.95	50
24 Oct 17	68.25200 -0.72	68.49	67.90	68.07	219
23 Oct 17	68.97000 +0.52	69.09	68.93	68.98	241
20 Oct 17	68.44700 +0.42	68.89	67.37	68.25	2,013
19 Oct 17	68.03040 +3.90	68.42	65.70	65.70	533
17 Oct 17	64.13030 -0.87	65.24	64.13	65.24	309
16 Oct 17	64.99900 +0.10	65.40	65.00	65.25	589
13 Oct 17	64.90150 -0.25	65.22	64.90	65.06	792
12 Oct 17	65.14970 -0.04	65.20	64.76	65.14	568
11 Oct 17	65.19400 -0.26	65.53	65.12	65.14	612
10 Oct 17	65.45100 -0.41	65.86	65.21	65.86	674
09 Oct 17	65.85880 -0.04	66.61	65.81	66.61	531
06 Oct 17	65.89420 +0.27	66.23	65.60	65.60	289
05 Oct 17	65.62830 +0.19	65.63	65.58	65.58	36
04 Oct 17	65.44220 +0.12	65.49	64.85	64.85	1,774
02 Oct 17	65.32690 +1.07	65.33	64.54	64.54	475
29 Sep 17	64.25440 +0.27	64.34	63.73	63.82	571
28 Sep 17	63.98850 -0.55	64.57	63.99	64.57	185
27 Sep 17	64.53800 +0.44	64.79	64.40	64.79	720
25 Sep 17	64.09490 +0.20	64.87	64.09	64.87	525
22 Sep 17	63.89980 -0.45	64.22	63.90	63.95	364
21 Sep 17	64.35190 +0.09	64.84	64.17	64.84	658
20 Sep 17	64.26330 -0.58	64.44	63.91	63.91	456
19 Sep 17	64.83940 -0.76	65.37	64.84	65.37	50
18 Sep 17	65.60170 +0.58	65.97	65.42	65.97	20
15 Sep 17	65.01670 -0.55	66.04	65.02	66.04	80
14 Sep 17	65.56630 +0.65	65.62	64.92	64.92	690
13 Sep 17	64.91920 +0.47	64.92	64.32	64.66	489
12 Sep 17	64.44940 +0.19	65.05	64.45	64.88	186
11 Sep 17	64.26330 +0.15	64.90	64.26	64.62	285
08 Sep 17	64.11260 +1.62	64.26	62.21	62.23	3,939
07 Sep 17	62.49050 +0.43	62.66	62.06	62.06	915
06 Sep 17	62.06500 +0.30	62.22	61.78	61.78	200
05 Sep 17	61.76360 +0.17	62.30	61.76	62.24	1,629
04 Sep 17	61.59520 -0.20	62.08	61.44	62.05	1,000
01 Sep 17	61.79910 +0.04	62.49	61.80	62.31	942
31 Aug 17	61.75480 +0.68	61.83	61.52	61.52	34
30 Aug 17	61.07230 +0.74	61.07	60.90	60.90	61
29 Aug 17	60.32770 -0.66	60.47	59.99	60.25	876
28 Aug 17	60.98360 -0.30	61.16	60.68	61.16	109
25 Aug 17	61.28500 +0.08	61.91	61.28	61.77	800
24 Aug 17	61.20520 -0.29	61.90	61.21	61.90	75
23 Aug 17	61.49770 -0.20	62.32	61.50	62.32	125
22 Aug 17	61.70160 +0.61	61.78	61.13	61.50	275
21 Aug 17	61.09000 -0.15	61.34	61.09	61.34	3,439
18 Aug 17	61.24070 -0.19	61.35	60.70	61.29	354
17 Aug 17	61.43570 -0.40	61.44	61.40	61.40	1
16 Aug 17	61.83460 +1.28	61.93	61.17	61.22	969
14 Aug 17	60.55820 +0.43	60.58	59.79	59.79	1,525
11 Aug 17	60.13270 +0.27	60.13	59.57	59.65	1,706
10 Aug 17	59.85790 -0.82	60.76	59.86	60.66	872
09 Aug 17	60.67340 -0.40	60.90	60.27	60.28	958
08 Aug 17	61.07230 +0.30	61.28	60.88	61.19	448
07 Aug 17	60.77090 -0.43	61.16	60.70	61.07	724
04 Aug 17	61.19640 +0.64	61.28	60.39	61.16	649
03 Aug 17	60.55820 +0.09	60.93	60.54	60.90	2,622
02 Aug 17	60.46950 -0.35	60.74	60.39	60.67	168
01 Aug 17	60.82410 -0.74	61.43	60.82	61.43	268
31 Jul 17	61.55980 +0.54	61.83	61.56	61.83	194
28 Jul 17	61.01910 -0.58	61.62	60.97	61.60	946
27 Jul 17	61.60410 -0.78	62.49	61.60	62.49	970
26 Jul 17	62.38410 -0.38	62.76	62.22	62.45	844
25 Jul 17	62.76530 -0.61	63.63	62.77	63.39	714
24 Jul 17	63.37690 +0.42	63.38	62.93	62.93	100
21 Jul 17	62.96030 -0.30	63.91	62.88	63.41	2,588
20 Jul 17	63.26160 -2.78	66.39	63.26	66.39	495
19 Jul 17	66.04490 +0.56	66.04	65.59	66.01	229
18 Jul 17	65.48650 -0.82	65.89	65.39	65.89	112
17 Jul 17	66.31080 +0.74	66.31	65.52	65.78	287
14 Jul 17	65.56630 +0.10	65.69	65.15	65.69	445
13 Jul 17	65.46880 +0.64	65.47	64.62	64.91	219
12 Jul 17	64.83060 +0.64	64.83	64.26	64.26	214
11 Jul 17	64.19240 -0.21	64.43	64.00	64.30	159
10 Jul 17	64.40510 -0.25	65.08	64.41	64.71	343
07 Jul 17	64.65330 -0.10	64.80	64.18	64.80	970
06 Jul 17	64.75080 -1.05	65.59	64.68	65.59	324
05 Jul 17	65.79670 -0.41	66.46	65.80	66.19	928
04 Jul 17	66.20450 +0.08	66.20	66.14	66.18	58
03 Jul 17	66.12470 +0.84	66.25	65.92	65.92	155
30 Jun 17	65.28260 -0.34	65.59	65.28	65.50	1,337
29 Jun 17	65.61940 -0.42	66.20	65.62	66.04	974
28 Jun 17	66.03600 -0.79	66.21	65.99	66.13	692
27 Jun 17	66.82490 -0.94	67.85	66.82	67.81	827
26 Jun 17	67.76450 +0.18	68.14	67.76	68.07	481
23 Jun 17	67.58720 -1.33	68.62	67.59	68.43	1,952
22 Jun 17	68.91680 +0.58	68.92	68.53	68.91	169
21 Jun 17	68.34070 +0.15	68.58	67.82	67.82	473
20 Jun 17	68.19000 +0.91	68.34	67.76	67.81	570
19 Jun 17	67.27700 +0.49	67.54	66.81	66.92	2,449
16 Jun 17	66.78950 +0.21	67.61	66.79	66.92	1,499
15 Jun 17	66.57670 +0.19	66.58	66.48	66.48	50
14 Jun 17	66.38170 -0.17	66.53	66.12	66.12	287
13 Jun 17	66.55020 +0.07	66.77	66.51	66.52	180
12 Jun 17	66.47920 -0.44	66.71	66.48	66.58	1,733
09 Jun 17	66.92240 -0.70	67.37	66.92	67.37	650
08 Jun 17	67.62270 +0.17	67.62	67.37	67.45	202
07 Jun 17	67.45430 -0.27	67.76	67.24	67.53	3,292
06 Jun 17	67.72020 -0.44	68.23	67.68	68.20	642
02 Jun 17	68.16340 +0.11	68.25	67.37	68.25	2,036
01 Jun 17	68.05700 +0.79	68.06	66.97	66.97	63
31 May 17	67.26810 +0.12	67.40	67.03	67.03	1,122
30 May 17	67.14400 -0.12	67.42	66.75	67.37	282
29 May 17	67.25930 +0.35	67.26	66.90	67.06	351
26 May 17	66.90470 +0.54	66.97	66.90	66.97	520
25 May 17	66.36400 -0.20	66.70	66.36	66.60	454
24 May 17	66.56790 -0.11	67.09	66.57	66.58	2,172
23 May 17	66.67420 +1.64	66.79	65.42	65.54	7,916
22 May 17	65.03440 +0.08	65.58	64.85	64.97	1,497
19 May 17	64.95470 -0.46	65.26	64.73	65.19	1,108
18 May 17	65.41560 -0.18	65.45	64.71	65.15	2,153
17 May 17	65.59290 -0.80	66.11	65.50	66.11	874
16 May 17	66.39060 -0.97	67.14	66.39	67.14	6,999
15 May 17	67.36560 +0.27	67.71	66.92	67.71	1,413
12 May 17	67.09970 -0.22	67.66	67.10	67.55	3,149
11 May 17	67.32130 -0.31	68.12	67.19	68.09	968
10 May 17	67.63150 -0.04	68.24	67.45	67.86	748
09 May 17	67.66700 +0.07	68.25	67.67	67.99	4,533
08 May 17	67.59610 -0.13	67.99	67.50	67.68	1,561
05 May 17	67.72910 +0.36	68.22	67.06	67.60	2,088
04 May 17	67.36560 +0.18	67.81	67.03	67.81	815
03 May 17	67.18840 -0.45	67.54	67.19	67.54	1,790
02 May 17	67.64040 +0.17	67.95	67.51	67.90	848
28 Apr 17	67.47200 -0.12	67.90	67.37	67.90	3,168
27 Apr 17	67.59610 -0.11	68.04	66.86	67.59	5,611
26 Apr 17	67.70250 +0.13	68.15	67.70	67.84	1,674
25 Apr 17	67.56950 +0.36	67.68	67.21	67.54	1,895
24 Apr 17	67.20610 -1.05	67.63	67.12	67.63	4,112
21 Apr 17	68.25200 -0.46	69.17	68.25	69.17	2,111
20 Apr 17	68.71290 -2.91	71.80	68.65	71.80	4,146
19 Apr 17	71.62030 +0.04	71.86	71.51	71.86	371
18 Apr 17	71.57600 -0.13	72.59	71.58	72.59	2,690
13 Apr 17	71.70890 -0.12	71.85	71.02	71.55	804
12 Apr 17	71.83300 -0.17	72.30	71.83	72.18	1,358
11 Apr 17	72.00150 -0.25	72.33	72.00	72.33	133
10 Apr 17	72.24960 +0.63	72.33	71.97	72.24	897
07 Apr 17	71.62030 +0.56	71.86	71.62	71.64	192
06 Apr 17	71.06190 -0.65	71.16	70.96	70.96	82
05 Apr 17	71.70890 +0.59	71.71	70.98	70.98	273
04 Apr 17	71.11510 +0.12	71.31	70.66	71.31	646
03 Apr 17	70.99980 -0.10	71.35	71.00	71.35	793
31 Mar 17	71.09730 +0.14	71.25	71.07	71.25	139
30 Mar 17	70.95550 +0.31	71.09	70.73	70.76	1,201
29 Mar 17	70.64530 +0.66	70.82	70.21	70.82	571
28 Mar 17	69.98050 +0.22	70.38	69.94	70.38	1,223
27 Mar 17	69.75890 -1.12	70.12	69.56	70.11	4,204
24 Mar 17	70.87570 -0.35	71.44	70.88	71.44	280
23 Mar 17	71.23030 +0.47	71.30	70.96	71.27	378
22 Mar 17	70.76050 -0.33	71.09	70.33	71.00	1,746
21 Mar 17	71.08850 -0.37	71.49	70.87	71.40	4,509
20 Mar 17	71.46080 -0.03	71.93	71.35	71.75	7,513
17 Mar 17	71.48730 -0.04	71.56	71.16	71.16	2,566
16 Mar 17	71.53170 -1.59	72.70	71.34	72.68	3,880
15 Mar 17	73.11830 +0.43	73.12	72.64	72.68	606
14 Mar 17	72.68400 +0.05	72.68	72.60	72.64	815
13 Mar 17	72.63080 -0.19	73.22	72.59	73.07	2,309
10 Mar 17	72.81690 +0.03	73.63	72.82	73.36	1,128
09 Mar 17	72.79030 +0.24	73.06	72.66	73.06	909
08 Mar 17	72.55100 +0.21	72.65	72.13	72.40	995
07 Mar 17	72.33830 +0.54	72.34	71.74	72.15	709
06 Mar 17	71.79760 -0.72	73.07	71.80	72.51	5,686
03 Mar 17	72.51560 -0.61	73.15	72.47	72.68	1,250
02 Mar 17	73.12720 +0.12	74.09	72.91	73.57	2,878
01 Mar 17	73.01190 +1.40	73.13	72.25	72.37	733
28 Feb 17	71.61140 -0.41	72.41	71.59	72.31	1,133
27 Feb 17	72.01920 +0.21	72.41	71.47	72.41	726
24 Feb 17	71.80640 +0.72	72.01	70.92	71.16	3,218
23 Feb 17	71.08850 -0.17	71.57	71.09	71.47	310
22 Feb 17	71.25690 -0.11	71.80	71.24	71.78	1,667
21 Feb 17	71.36330 +0.73	71.76	70.20	70.20	2,056
20 Feb 17	70.63640 +0.59	70.91	70.56	70.91	1,083
17 Feb 17	70.04250 +0.16	70.28	69.87	70.18	2,368
16 Feb 17	69.88300 -0.84	70.61	69.88	70.61	1,289
15 Feb 17	70.72510 +0.30	70.87	70.41	70.86	798
14 Feb 17	70.42370 +0.17	70.50	70.05	70.50	1,468
13 Feb 17	70.25530 +0.24	70.37	69.91	70.25	817
10 Feb 17	70.01590 +0.68	70.31	69.90	69.94	2,322
09 Feb 17	69.33340 +0.07	69.33	68.74	68.74	366
08 Feb 17	69.26250 +0.25	69.49	69.12	69.31	495
07 Feb 17	69.01430 +0.54	69.32	69.01	69.04	1,527
06 Feb 17	68.47360 -0.65	69.32	68.47	69.32	1,432
03 Feb 17	69.12070 +0.60	69.49	68.52	69.23	5,739
02 Feb 17	68.51790 -0.81	68.87	68.12	68.87	853
01 Feb 17	69.32460 +0.72	70.19	69.07	69.21	3,937
31 Jan 17	68.60660 +2.13	68.61	65.83	65.84	928
30 Jan 17	66.47920 -0.46	67.44	66.48	67.11	449
27 Jan 17	66.94020 -0.14	67.31	66.82	66.95	740
26 Jan 17	67.08200 +0.57	67.31	66.96	67.05	291
25 Jan 17	66.51470 +1.06	66.51	66.25	66.25	392
24 Jan 17	65.45100 -1.12	66.20	65.34	66.20	268
23 Jan 17	66.56790 -0.50	66.69	66.47	66.69	1,541
20 Jan 17	67.06430 -0.02	67.37	67.06	67.27	1,095
19 Jan 17	67.08200 -0.22	67.08	67.08	67.08	132
18 Jan 17	67.30360 +0.51	67.30	67.29	67.29	196
17 Jan 17	66.78950 -1.62	68.39	66.60	68.18	8,135
16 Jan 17	68.41160 +0.44	68.41	68.16	68.16	660
13 Jan 17	67.96840 +0.65	67.97	67.84	67.84	158
12 Jan 17	67.32130 -1.82	67.92	67.28	67.65	222
11 Jan 17	69.13840 +1.44	69.20	68.00	68.43	1,733
10 Jan 17	67.69360 +0.12	67.82	67.37	67.37	198
09 Jan 17	67.56950 +0.48	68.04	67.56	67.90	798
06 Jan 17	67.09090 +0.19	67.21	66.50	67.21	257
05 Jan 17	66.90470 +0.09	66.90	66.69	66.69	252
04 Jan 17	66.81610 -0.22	67.38	66.75	67.10	759
03 Jan 17	67.03770 +0.57	67.45	66.47	66.47	587
02 Jan 17	66.47040 +0.51	66.47	65.74	65.74	503
30 Dec 16	65.96510 -0.40	65.97	65.82	65.83	137
29 Dec 16	66.36580 -0.75	66.57	66.05	66.05	367
28 Dec 16	67.11740 -0.12	67.12	66.53	66.95	147
27 Dec 16	67.23270 +0.58	67.23	67.05	67.05	450
23 Dec 16	66.65650 -0.26	66.74	66.66	66.74	389
22 Dec 16	66.91360 +0.30	66.97	66.12	66.12	418
21 Dec 16	66.61220 -0.58	68.15	66.48	67.80	1,355
20 Dec 16	67.19720 +0.20	68.06	67.20	67.37	1,238
19 Dec 16	66.99330 -1.26	67.36	66.77	67.36	239
16 Dec 16	68.25200 +0.49	68.25	66.82	67.95	306
15 Dec 16	67.76450 +1.99	67.76	66.47	66.48	4,621
14 Dec 16	65.77010 -0.01	66.56	65.77	66.48	5,553
13 Dec 16	65.77900 +0.84	66.28	64.75	64.76	680
12 Dec 16	64.93690 -0.23	66.02	64.81	65.86	2,863
09 Dec 16	65.16740 +1.35	65.46	64.59	64.60	768
08 Dec 16	63.82010 +0.49	63.82	63.11	63.69	1,635
07 Dec 16	63.33260 +0.07	64.21	63.33	63.82	2,167
06 Dec 16	63.26160 -0.79	63.89	63.21	63.60	1,986
05 Dec 16	64.05050 +0.21	65.24	63.82	64.72	1,968
02 Dec 16	63.83780 -1.00	64.20	63.67	63.95	961
01 Dec 16	64.83940 -0.61	65.19	64.84	65.01	145
30 Nov 16	65.45100 -0.62	66.49	65.45	66.04	611
29 Nov 16	66.07150 -0.04	66.13	65.79	66.12	697
28 Nov 16	66.10700 -0.15	66.47	65.95	66.13	4,113
25 Nov 16	66.25760 -0.04	66.86	66.26	66.86	4,611
24 Nov 16	66.30200 +1.38	67.19	66.30	66.36	510
23 Nov 16	64.91920 -0.73	65.35	64.92	65.35	713
22 Nov 16	65.64600 -0.22	66.62	65.24	66.29	842
21 Nov 16	65.86760 -0.42	66.46	65.70	66.46	114
18 Nov 16	66.28420 -0.39	67.14	66.28	66.67	300
17 Nov 16	66.67420 +0.59	66.92	66.67	66.92	50
16 Nov 16	66.08040 +0.05	66.32	64.98	64.98	626
15 Nov 16	66.02720 -1.04	66.03	65.36	65.82	317
14 Nov 16	67.06430 +1.37	67.14	66.91	66.92	1,094
11 Nov 16	65.69040 +0.10	66.27	65.31	66.07	440
10 Nov 16	65.59290 +1.39	66.26	65.19	65.19	4,243
09 Nov 16	64.20120 +1.34	64.20	60.28	60.45	930
08 Nov 16	62.86280 -0.02	62.86	62.86	62.86	53
07 Nov 16	62.88050 +1.37	62.92	62.31	62.72	665
04 Nov 16	61.50660 -0.05	61.51	61.37	61.37	180
03 Nov 16	61.55980 +0.04	61.65	61.15	61.16	382
02 Nov 16	61.52430 -0.70	61.81	61.28	61.29	656
01 Nov 16	62.22460 -1.29	63.89	62.22	63.89	411
31 Oct 16	63.50980 -0.26	63.55	63.51	63.55	34
28 Oct 16	63.76690 -0.22	63.93	63.59	63.59	164
27 Oct 16	63.98850 +0.73	63.99	63.38	63.38	263
26 Oct 16	63.26160 -1.36	64.13	63.26	64.13	1,189
25 Oct 16	64.61780 -1.57	65.86	64.62	65.60	5,662
24 Oct 16	66.18670 +1.29	66.45	65.38	65.42	610
21 Oct 16	64.90150 +0.43	65.63	64.77	65.35	1,460
20 Oct 16	64.46710 +2.47	64.53	62.80	62.80	3,178
19 Oct 16	61.99410 +0.41	62.22	61.60	62.22	340
17 Oct 16	61.58640 +0.08	61.79	61.10	61.74	271
14 Oct 16	61.50660 +0.35	61.89	61.49	61.60	977
13 Oct 16	61.16090 -0.83	61.66	61.05	61.09	1,653
12 Oct 16	61.99410 +0.83	62.00	61.16	61.16	180
11 Oct 16	61.16090 -1.36	62.69	61.16	62.66	2,656
10 Oct 16	62.51710 +0.00	62.52	62.36	62.36	648
07 Oct 16	62.51710 +0.70	62.52	61.79	61.84	594
06 Oct 16	61.81680 +0.56	61.83	61.81	61.81	140
05 Oct 16	61.25840 -0.78	61.60	61.26	61.60	344
04 Oct 16	62.03840 +0.42	62.45	62.04	62.45	723
30 Sep 16	61.62180 +0.48	61.62	60.63	60.63	1,143
29 Sep 16	61.14320 -0.02	61.60	61.14	61.60	1,298
28 Sep 16	61.16090 +0.17	61.55	61.16	61.43	1,279
27 Sep 16	60.99250 +0.73	60.99	60.44	60.94	873
26 Sep 16	60.26560 -1.17	61.43	60.27	61.43	745
23 Sep 16	61.43570 +0.07	61.83	61.17	61.83	965
22 Sep 16	61.36480 -0.19	61.76	61.26	61.47	2,433
21 Sep 16	61.55980 +0.46	61.60	61.34	61.34	130
20 Sep 16	61.09710 +0.21	61.42	60.91	60.91	1,257
19 Sep 16	60.88610 -0.15	61.08	60.89	61.08	44
16 Sep 16	61.03590 +0.58	61.04	60.41	60.41	48
15 Sep 16	60.45180 +0.08	60.45	60.23	60.27	209
14 Sep 16	60.37200 -0.63	60.98	60.37	60.98	1,000
13 Sep 16	61.00140 -0.08	61.86	60.92	61.47	1,119
12 Sep 16	61.08110 -0.76	61.08	60.11	60.54	574
09 Sep 16	61.84340 -0.36	62.35	61.83	62.35	740
08 Sep 16	62.20680 -0.55	62.85	62.05	62.85	604
07 Sep 16	62.75640 -0.35	63.18	62.76	62.98	1,943
06 Sep 16	63.11100 -1.68	64.75	63.11	64.74	3,045
05 Sep 16	64.79510 +0.55	64.87	64.71	64.71	3,422
02 Sep 16	64.24550 -0.82	64.81	64.25	64.80	1,057
01 Sep 16	65.06100 +0.22	65.06	64.80	64.80	160
31 Aug 16	64.83940 -0.31	64.91	64.68	64.91	219
30 Aug 16	65.14970 +0.37	65.24	65.01	65.11	994
29 Aug 16	64.77740 +1.36	64.89	64.36	64.40	1,325
26 Aug 16	63.42120 +0.25	63.64	63.42	63.64	480
25 Aug 16	63.17300 -0.63	63.60	63.17	63.60	337
24 Aug 16	63.80230 +0.07	64.15	63.71	63.90	666
23 Aug 16	63.73140 +0.47	63.80	63.55	63.55	465
22 Aug 16	63.26160 +0.33	63.64	63.26	63.47	810
19 Aug 16	62.93370 -0.11	63.20	62.83	63.20	1,100
18 Aug 16	63.04000 -0.53	63.73	62.81	63.64	1,922
17 Aug 16	63.57190 +0.04	63.95	63.57	63.95	437
16 Aug 16	63.53640 -0.87	64.12	63.47	64.11	2,440
15 Aug 16	64.40510 -0.03	65.06	64.33	65.05	1,923
12 Aug 16	64.43170 -0.27	65.04	64.43	64.80	1,577
11 Aug 16	64.70650 +0.35	64.84	64.53	64.67	499
10 Aug 16	64.35190 -1.27	64.60	64.35	64.60	586
09 Aug 16	65.61940 +0.35	65.62	65.15	65.35	507
08 Aug 16	65.26490 +0.09	65.42	65.15	65.41	286
05 Aug 16	65.17620 +0.40	65.18	64.62	64.62	421
04 Aug 16	64.77740 +0.74	64.78	64.51	64.51	1,643
03 Aug 16	64.03280 +0.21	64.34	64.03	64.34	685
02 Aug 16	63.82010 -0.97	64.84	63.82	64.84	1,129
01 Aug 16	64.79510 -0.14	65.29	64.80	65.29	846
29 Jul 16	64.93690 +0.31	65.04	64.71	64.97	1,268
28 Jul 16	64.62670 -0.71	64.87	64.63	64.87	481
27 Jul 16	65.33580 -0.31	65.76	65.32	65.59	1,899
26 Jul 16	65.64600 -1.34	65.73	65.28	65.73	1,619
25 Jul 16	66.98450 +1.71	68.25	65.59	65.71	837
22 Jul 16	65.27380 -0.19	65.93	65.06	65.67	754
21 Jul 16	65.45990 -0.16	65.68	65.46	65.68	645
20 Jul 16	65.61940 +0.66	65.62	65.23	65.50	373
19 Jul 16	64.95470 +0.17	65.26	64.62	64.95	938
18 Jul 16	64.78620 +0.43	65.58	64.79	65.24	1,773
15 Jul 16	64.36080 -0.73	64.84	64.36	64.71	1,032
14 Jul 16	65.08760 +0.47	65.39	65.05	65.11	990
13 Jul 16	64.61780 +0.15	65.00	64.53	64.80	925
12 Jul 16	64.46710 -0.12	64.76	64.17	64.52	2,957
11 Jul 16	64.59120 -0.37	65.68	64.35	65.33	5,924
08 Jul 16	64.96350 +0.23	65.97	64.71	64.78	5,065
07 Jul 16	64.73310 +0.59	65.17	64.26	64.71	2,451
06 Jul 16	64.13920 +0.67	64.97	64.14	64.53	6,325
05 Jul 16	63.46550 -17.99	63.47	61.60	62.49	6,152
04 Jul 16	81.45920 +0.18	82.28	81.46	82.12	654
01 Jul 16	81.28200 +1.51	81.77	80.52	80.52	382
30 Jun 16	79.77510 +1.65	79.78	79.78	79.78	230
29 Jun 16	78.12640 +0.00	79.78	78.13	78.13	30
28 Jun 16	78.12640 -0.35	79.34	78.13	79.15	373
27 Jun 16	78.47210 -0.42	79.25	78.45	79.25	648
24 Jun 16	78.88870 +1.33	78.89	78.89	78.89	393
23 Jun 16	77.55910 -0.27	78.08	77.56	78.08	253
22 Jun 16	77.82500 +0.03	78.44	77.74	78.44	736
21 Jun 16	77.79840 +0.06	78.01	77.35	77.35	230
20 Jun 16	77.73640 -0.55	77.74	77.12	77.12	276
17 Jun 16	78.28600 +0.61	78.46	78.29	78.45	160
16 Jun 16	77.67430 -0.28	77.67	76.85	76.85	688
15 Jun 16	77.95800 +0.20	78.21	77.82	77.82	302
14 Jun 16	77.75410 +0.19	77.75	76.93	76.93	909
13 Jun 16	77.56800 -0.30	78.00	77.53	77.91	1,202
10 Jun 16	77.86940 -0.42	78.14	77.87	78.14	641
09 Jun 16	78.28600 +0.88	78.45	77.39	77.66	6,886
08 Jun 16	77.40840 -0.11	77.48	77.09	77.21	5,249
07 Jun 16	77.51480 +0.60	77.74	75.62	77.12	10,143
06 Jun 16	76.91210 +0.16	77.17	76.27	76.41	6,433
03 Jun 16	76.75250 -1.44	78.08	76.12	78.00	9,566
02 Jun 16	78.19730 +0.11	78.20	77.04	77.82	4,449
01 Jun 16	78.09100 -0.35	78.20	77.26	78.07	4,120
31 May 16	78.43660 -0.04	78.45	78.00	78.45	3,137
30 May 16	78.48100 -0.55	78.71	78.23	78.23	5,857
27 May 16	79.03050 +0.60	79.03	78.25	78.36	4,745
26 May 16	78.42780 -1.11	78.90	78.43	78.90	2,138
25 May 16	79.53580 +0.13	79.78	79.31	79.37	6,876
24 May 16	79.40280 +1.59	79.42	77.72	77.74	15,434
23 May 16	77.81620 -0.26	78.00	77.04	77.65	16,602
20 May 16	78.07320 +1.17	78.14	75.88	77.60	9,864
19 May 16	76.90320 -0.36	77.31	76.90	77.14	536
18 May 16	77.26660 +0.06	77.49	77.04	77.49	87
17 May 16	77.20460 +0.39	77.20	77.20	77.20	72
13 May 16	76.81450 +0.80	76.92	76.78	76.92	468
12 May 16	76.01680 -0.10	76.27	75.83	76.27	149
11 May 16	76.11520 -0.16	76.27	76.12	76.23	250
10 May 16	76.27390 +0.92	76.27	75.95	75.95	230
09 May 16	75.35200 +0.11	75.78	75.35	75.78	1,114
06 May 16	75.24560 +1.23	75.25	74.89	74.89	52
04 May 16	74.01360 -0.61	74.80	74.00	74.47	233
03 May 16	74.62520 -0.30	74.63	74.28	74.28	441
02 May 16	74.92650 -0.42	75.23	74.58	74.58	63
29 Apr 16	75.34310 -0.50	75.34	74.58	74.91	457
28 Apr 16	75.83950 -0.09	75.84	75.84	75.84	25
27 Apr 16	75.92820 +0.59	75.93	74.97	74.97	80
26 Apr 16	75.34310 -0.35	76.54	75.34	76.54	1,013
25 Apr 16	75.69770 +0.09	76.08	75.70	76.08	955
22 Apr 16	75.60910 -0.66	76.60	75.45	76.21	1,266
21 Apr 16	76.26500 +2.07	76.26	74.00	74.00	970
20 Apr 16	74.19080 -0.44	74.19	73.60	73.60	654
19 Apr 16	74.63400 +0.45	74.82	74.63	74.82	165
18 Apr 16	74.18200 +0.15	77.00	73.58	74.01	4,346
15 Apr 16	74.03130 -0.32	74.03	73.97	73.97	181
14 Apr 16	74.35040 +1.05	74.75	74.35	74.75	120
13 Apr 16	73.29560 +0.90	73.90	72.91	73.90	950
12 Apr 16	72.39320 +0.15	72.39	71.91	71.91	198
11 Apr 16	72.24080 -1.04	72.51	72.24	72.24	343
08 Apr 16	73.28230 +1.04	73.28	72.76	72.76	600
07 Apr 16	72.24080 -0.98	72.24	72.24	72.24	97
06 Apr 16	73.22200 +0.52	73.22	72.85	72.85	14
05 Apr 16	72.70170 +0.52	72.70	71.71	72.53	97
04 Apr 16	72.17870 -1.26	73.58	72.18	73.58	191
01 Apr 16	73.43650 -0.51	73.73	73.44	73.53	757
31 Mar 16	73.94260 -0.44	74.49	73.67	73.67	320
30 Mar 16	74.38580 -0.40	74.39	74.25	74.36	95
29 Mar 16	74.78470 -0.20	75.43	74.78	75.17	1,490
24 Mar 16	74.98860 -0.01	75.17	74.90	74.90	729
23 Mar 16	74.99740 +0.19	75.00	74.96	74.96	92
22 Mar 16	74.81130 -0.29	74.81	74.04	74.04	26
21 Mar 16	75.10380 +0.73	75.10	74.55	74.99	641
18 Mar 16	74.37700 +2.40	74.38	73.27	73.27	618
17 Mar 16	71.97490 -0.87	71.97	71.97	71.97	39
16 Mar 16	72.84710 -0.21	73.51	72.85	73.51	770
15 Mar 16	73.05630 +0.99	73.06	72.64	72.64	370
14 Mar 16	72.06350 -0.41	72.44	72.06	72.20	285
11 Mar 16	72.47120 +1.60	72.47	72.00	72.07	55
10 Mar 16	70.86690 -0.27	70.96	70.87	70.96	130
09 Mar 16	71.14170 -0.65	71.80	71.14	71.80	200
08 Mar 16	71.78870 -1.13	72.23	71.79	72.12	710
07 Mar 16	72.91440 +0.02	73.34	72.59	72.59	186
04 Mar 16	72.89670 -0.46	73.70	72.84	73.70	225
03 Mar 16	73.35760 -0.80	73.92	73.34	73.68	182
02 Mar 16	74.15540 +0.35	74.16	74.16	74.16	85
01 Mar 16	73.80970 +1.09	73.81	73.59	73.59	64
29 Feb 16	72.71940 +1.81	72.72	71.64	71.64	1,633
26 Feb 16	70.91120 +0.56	70.91	70.91	70.91	611
25 Feb 16	70.35280 +0.43	70.36	70.35	70.36	120
24 Feb 16	69.91840 -0.11	71.53	69.92	70.41	1,586
23 Feb 16	70.02480 -0.44	70.02	70.02	70.02	219
22 Feb 16	70.46800 +1.24	70.47	69.79	69.79	513
19 Feb 16	69.22710 +0.06	69.23	69.23	69.23	400
18 Feb 16	69.16500 -0.43	69.31	69.14	69.31	240
17 Feb 16	69.59930 +1.14	69.94	69.42	69.94	410
16 Feb 16	68.45590 -0.23	68.46	67.95	68.43	94
15 Feb 16	68.68640 +2.38	68.69	68.69	68.69	367
12 Feb 16	66.30200 +0.73	66.30	65.89	65.89	220
11 Feb 16	65.57510 -2.41	66.12	65.33	66.12	904
10 Feb 16	67.98610 +1.63	68.19	67.37	67.37	278
09 Feb 16	66.35510 -0.12	67.11	65.15	67.11	563
08 Feb 16	66.47920 -0.01	67.75	66.48	67.75	788
04 Feb 16	66.48810 -0.48	67.60	66.49	67.37	1,161
03 Feb 16	66.96680 -2.04	69.01	66.97	69.01	189
02 Feb 16	69.00550 -0.90	69.76	68.96	69.76	267
01 Feb 16	69.90070 -0.43	70.35	69.67	70.35	128
29 Jan 16	70.32620 +1.28	70.33	68.65	69.24	497
28 Jan 16	69.04710 -0.09	69.13	68.63	68.63	260
27 Jan 16	69.13840 +1.77	69.24	68.80	68.80	71
26 Jan 16	67.36560 -1.91	69.04	67.37	69.04	649
25 Jan 16	69.27140 -0.84	70.33	69.27	69.94	101
22 Jan 16	70.11340 +1.12	70.11	70.02	70.02	293
21 Jan 16	68.99660 +0.12	69.00	68.54	68.68	659
20 Jan 16	68.87250 -1.50	68.87	68.18	68.18	110
19 Jan 16	70.37050 +1.21	70.81	70.11	70.11	582
18 Jan 16	69.15610 -0.92	69.35	69.16	69.35	200
15 Jan 16	70.07800 -0.83	70.08	68.43	68.43	512
14 Jan 16	70.91120 -1.78	71.09	69.94	71.09	502
13 Jan 16	72.69280 +0.74	73.13	72.44	73.13	118
12 Jan 16	71.95710 +0.16	73.04	71.96	71.97	181
11 Jan 16	71.79760 -1.06	72.68	71.80	72.60	1,104
08 Jan 16	72.86120 +0.23	73.64	72.34	73.11	996
07 Jan 16	72.63080 -2.31	74.13	71.82	74.13	547
06 Jan 16	74.94430 -0.49	75.51	74.25	75.51	199
05 Jan 16	75.43180 +0.64	75.86	75.43	75.86	33
04 Jan 16	74.79360 -1.53	75.01	73.99	74.87	710
30 Dec 15	76.32700 +0.50	76.33	75.89	76.13	389
29 Dec 15	75.83070 +0.44	76.12	75.83	76.12	297
28 Dec 15	75.38750 +0.04	75.43	75.39	75.42	333
23 Dec 15	75.34310 +0.44	75.38	75.34	75.38	90
22 Dec 15	74.89990 +0.00	75.64	74.73	75.64	1,028
21 Dec 15	74.89990 +0.48	74.93	74.78	74.93	54
18 Dec 15	74.42310 -2.98	75.53	74.42	74.64	223
17 Dec 15	77.39960 +1.97	77.40	77.40	77.40	7
16 Dec 15	75.43180 +0.01	75.78	75.08	75.78	419
15 Dec 15	75.42290 +0.59	75.57	75.42	75.57	32
14 Dec 15	74.82900 -0.95	75.96	74.83	75.96	292
11 Dec 15	75.77750 -0.97	76.65	75.34	76.65	1,850
10 Dec 15	76.74810 -0.03	77.26	76.72	76.72	275
09 Dec 15	76.77910 -0.78	78.57	76.78	78.57	150
08 Dec 15	77.55910 -1.96	78.00	77.56	78.00	501
07 Dec 15	79.51800 +1.84	79.52	78.84	78.84	1,250
04 Dec 15	77.67430 -2.85	78.63	76.96	77.80	608
03 Dec 15	80.52850 -0.31	81.35	80.53	81.35	135
02 Dec 15	80.83880 -0.19	81.15	80.84	81.15	174
01 Dec 15	81.02490 -0.15	81.55	80.70	81.55	204
30 Nov 15	81.17560 -0.02	81.37	80.66	80.82	1,229
27 Nov 15	81.19330 +0.44	81.46	80.63	80.97	988
26 Nov 15	80.75010 -0.13	81.46	80.75	81.14	357
25 Nov 15	80.88310 +0.42	80.88	80.88	80.88	60
24 Nov 15	80.46650 -0.89	81.05	80.09	80.75	1,208
23 Nov 15	81.35290 +0.91	81.40	81.35	81.40	54
20 Nov 15	80.43990 +0.12	81.08	80.44	80.64	1,670
19 Nov 15	80.32470 +0.55	80.92	80.26	80.26	100
18 Nov 15	79.77510 +0.10	79.78	78.41	79.77	4,168
17 Nov 15	79.67760 +2.65	79.68	78.89	79.68	327
16 Nov 15	77.02730 -0.18	77.76	77.03	77.16	423
13 Nov 15	77.20460 -2.06	77.36	77.20	77.36	210
12 Nov 15	79.26100 +0.71	79.26	79.00	79.15	44
11 Nov 15	78.55190 +0.06	78.88	78.55	78.88	23
10 Nov 15	78.48980 -0.24	78.89	78.49	78.89	272
09 Nov 15	78.72920 -0.18	79.09	78.37	79.09	1,995
06 Nov 15	78.90640 +0.30	79.24	78.63	78.63	216
05 Nov 15	78.60510 +0.95	78.61	78.48	78.48	25
04 Nov 15	77.65660 +0.45	78.54	77.12	77.12	915
03 Nov 15	77.20460 +1.38	77.20	76.91	76.91	561
02 Nov 15	75.82180 +0.61	76.22	74.90	74.90	103
30 Oct 15	75.21020 -0.13	75.60	75.03	75.60	502
29 Oct 15	75.34310 +1.16	75.34	75.24	75.24	317
28 Oct 15	74.18200 +0.18	74.18	74.18	74.18	100
27 Oct 15	74.00470 -0.84	74.00	74.00	74.00	60
26 Oct 15	74.84680 -0.12	74.85	74.85	74.85	600
23 Oct 15	74.96200 +2.08	75.61	74.12	74.46	1,325
22 Oct 15	72.87900 +3.08	73.13	70.57	70.57	196
21 Oct 15	69.80140 -0.22	70.10	69.72	69.87	881
20 Oct 15	70.02480 +0.50	70.02	69.94	69.94	74
19 Oct 15	69.52840 +0.03	70.02	68.98	69.60	1,101
16 Oct 15	69.50180 +0.62	69.50	69.40	69.40	100
15 Oct 15	68.88140 +0.11	69.54	68.70	69.17	279
14 Oct 15	68.77500 -0.83	69.36	68.78	69.36	158
13 Oct 15	69.60470 +0.08	69.90	69.31	69.31	1,107
12 Oct 15	69.52840 -0.12	69.53	69.53	69.53	30
09 Oct 15	69.65250 +0.06	70.37	69.58	69.58	259
08 Oct 15	69.59050 -0.51	69.60	69.59	69.60	81
07 Oct 15	70.09570 +1.64	70.10	69.49	69.49	24
06 Oct 15	68.45590 -0.24	69.76	68.46	69.76	68
05 Oct 15	68.69520 +1.02	68.78	68.24	68.24	566
02 Oct 15	67.67590 -0.31	68.10	67.68	68.10	82
01 Oct 15	67.98610 +0.47	67.99	67.99	67.99	10
30 Sep 15	67.51630 +1.92	67.52	66.78	66.78	124
29 Sep 15	65.59290 -0.97	65.62	63.82	65.06	697
28 Sep 15	66.55900 -1.78	68.16	66.56	68.16	185
25 Sep 15	68.34070 +1.33	69.10	67.90	67.90	345
24 Sep 15	67.01110 -1.23	67.45	67.01	67.45	70
23 Sep 15	68.24320 +0.43	68.31	66.31	66.31	60
22 Sep 15	67.80880 -0.44	68.68	67.76	68.13	1,033
21 Sep 15	68.25200 +0.72	68.25	68.25	68.25	50
18 Sep 15	67.53400 -2.90	69.05	67.53	68.39	540
17 Sep 15	70.43250 +0.76	70.43	70.16	70.16	127
16 Sep 15	69.67020 +1.75	69.67	69.67	69.67	75
15 Sep 15	67.92410 -0.14	68.65	67.81	67.81	3,117
14 Sep 15	68.06590 +0.61	68.25	68.07	68.24	210
11 Sep 15	67.45600 -0.73	67.53	67.43	67.43	165
10 Sep 15	68.18110 -3.07	69.51	68.18	69.51	654
09 Sep 15	71.24800 +2.73	71.25	70.02	70.02	1,106
08 Sep 15	68.51790 -0.72	69.89	68.39	69.74	474
07 Sep 15	69.23590 +0.85	69.32	68.43	68.56	577
04 Sep 15	68.38500 -1.66	68.87	68.39	68.52	394
03 Sep 15	70.04250 +3.08	70.10	68.75	68.75	291
02 Sep 15	66.95790 -0.47	67.86	66.96	67.86	188
01 Sep 15	67.42770 -2.76	67.94	66.75	67.37	537
31 Aug 15	70.18440 +0.35	70.18	68.70	69.19	859
28 Aug 15	69.82980 +0.09	70.02	69.09	69.89	1,044
27 Aug 15	69.74120 +2.29	70.20	68.70	69.01	581
26 Aug 15	67.45430 +0.66	67.45	66.12	66.12	514
25 Aug 15	66.79830 +2.04	67.18	65.89	66.20	1,302
24 Aug 15	64.75960 -3.43	67.37	60.10	67.37	3,325
21 Aug 15	68.19000 -4.49	70.13	67.37	70.13	682
20 Aug 15	72.68400 +0.18	72.68	72.68	72.68	12
19 Aug 15	72.50670 -1.43	72.63	72.34	72.63	195
18 Aug 15	73.93380 +0.61	73.93	73.93	73.93	100
17 Aug 15	73.32220 +0.99	73.32	72.24	72.94	604
14 Aug 15	72.33560 -0.43	72.34	71.60	71.60	75
13 Aug 15	72.76370 +0.97	72.76	72.76	72.76	30
12 Aug 15	71.79760 -1.64	72.86	71.80	71.90	452
11 Aug 15	73.43740 -0.74	73.44	73.30	73.30	304
10 Aug 15	74.18200 +0.59	74.46	73.48	74.46	140
07 Aug 15	73.58810 -0.82	74.63	73.44	73.44	1,640
06 Aug 15	74.40360 -0.93	74.94	74.40	74.94	170
05 Aug 15	75.33430 +1.11	75.33	75.03	75.08	197
04 Aug 15	74.22630 +0.16	74.23	74.23	74.23	150
03 Aug 15	74.06670 +0.04	75.69	73.97	74.46	441
31 Jul 15	74.02240 -0.03	74.55	74.02	74.15	156
30 Jul 15	74.04900 +2.08	74.05	72.96	72.96	215
29 Jul 15	71.96600 +1.40	72.68	70.96	70.96	572
28 Jul 15	70.56550 +0.45	70.68	70.11	70.11	598
27 Jul 15	70.11340 -1.33	70.87	70.11	70.87	645
24 Jul 15	71.44300 -1.15	71.80	70.02	71.80	800
23 Jul 15	72.59530 +1.06	72.60	71.04	72.14	172
22 Jul 15	71.53260 -1.15	71.53	70.63	70.63	1,375
21 Jul 15	72.68400 +0.00	73.13	72.68	72.68	135
20 Jul 15	72.68400 +0.53	73.22	72.68	73.22	128
17 Jul 15	72.15210 -0.29	72.68	72.15	72.68	63
16 Jul 15	72.44460 +0.61	72.52	72.44	72.50	230
15 Jul 15	71.83300 +0.27	72.20	71.83	72.20	295
14 Jul 15	71.56710 +1.27	71.77	70.77	71.12	389
13 Jul 15	70.29960 +1.46	70.30	69.05	69.05	475
10 Jul 15	68.83700 -0.26	68.84	67.37	67.37	1,199
09 Jul 15	69.09410 -0.03	69.17	69.09	69.17	508
08 Jul 15	69.12070 -0.19	70.07	69.12	69.69	1,322
07 Jul 15	69.30950 +0.17	70.19	69.31	69.68	218
06 Jul 15	69.13840 -0.44	69.15	69.14	69.14	217
03 Jul 15	69.58160 +0.39	69.58	69.31	69.31	291
02 Jul 15	69.19160 +0.74	69.33	68.40	69.27	1,976
01 Jul 15	68.45590 +0.27	68.87	68.25	68.25	469
30 Jun 15	68.18110 +0.93	68.18	67.51	67.51	6
29 Jun 15	67.25040 -0.96	68.78	67.01	68.78	469
26 Jun 15	68.20770 +0.58	68.21	67.45	67.52	676
25 Jun 15	67.63150 -0.12	68.23	67.54	67.54	346
24 Jun 15	67.75560 -0.24	67.82	66.78	67.73	836
23 Jun 15	67.99500 +0.87	68.34	68.00	68.34	279
22 Jun 15	67.12630 +0.37	67.92	67.13	67.50	239
19 Jun 15	66.75400 -0.14	67.71	66.70	66.77	471
18 Jun 15	66.89580 +0.03	66.90	65.07	65.96	998
17 Jun 15	66.86930 +0.53	66.92	66.87	66.92	117
16 Jun 15	66.33740 -0.58	66.34	65.68	65.68	584
15 Jun 15	66.92240 -1.80	67.92	66.92	67.92	71
12 Jun 15	68.72180 +0.93	68.72	67.37	67.82	479
11 Jun 15	67.79110 +0.78	69.58	67.79	69.58	33
10 Jun 15	67.01110 -0.44	67.01	67.00	67.00	311
09 Jun 15	67.45430 +0.09	67.45	65.79	67.01	367
08 Jun 15	67.36560 -0.88	69.27	67.37	69.27	281
05 Jun 15	68.24320 -0.70	68.28	67.44	67.54	344
04 Jun 15	68.94340 -0.37	68.94	68.94	68.94	70
03 Jun 15	69.31570 +0.30	69.32	68.52	69.18	437
02 Jun 15	69.01430 -1.33	70.73	68.20	70.73	710
01 Jun 15	70.34390 +0.76	70.41	70.02	70.29	551
29 May 15	69.58160 -1.33	70.69	69.40	70.69	165
28 May 15	70.91120 -0.09	71.79	70.66	71.00	522
27 May 15	70.99980 +0.74	71.00	70.46	70.57	669
26 May 15	70.26410 +0.17	70.91	70.22	70.91	1,031
22 May 15	70.09570 +1.19	70.82	69.57	69.58	336
21 May 15	68.90440 +0.16	69.43	68.80	69.14	160
20 May 15	68.73950 -0.81	69.46	68.74	69.14	456
19 May 15	69.54620 +1.02	70.19	68.76	69.76	1,014
18 May 15	68.52680 +0.77	68.56	67.37	67.88	1,105
15 May 15	67.75560 -0.76	69.26	67.73	69.26	114
14 May 15	68.51350 +0.08	68.51	67.81	67.81	200
13 May 15	68.43820 +1.91	70.73	68.15	68.15	1,450
12 May 15	66.53240 -0.19	66.82	64.93	66.79	86
11 May 15	66.72740 +0.44	67.47	66.73	66.82	53
08 May 15	66.28420 +1.07	66.28	66.17	66.17	34
07 May 15	65.21170 +0.69	65.21	64.02	64.64	157
06 May 15	64.52030 -1.24	65.42	64.26	64.38	5,208
05 May 15	65.76130 +0.06	66.62	65.62	66.20	620
04 May 15	65.69920 -0.12	66.43	65.58	65.86	416
30 Apr 15	65.82330 -0.39	65.82	65.82	65.82	45
29 Apr 15	66.21330 -0.98	67.39	65.81	67.39	602
28 Apr 15	67.18840 -1.32	67.37	66.49	67.37	2,175
27 Apr 15	68.50910 +0.68	68.68	68.21	68.21	261
24 Apr 15	67.82660 -2.20	69.27	67.83	69.04	760
23 Apr 15	70.02480 -0.34	70.02	69.46	69.46	325
22 Apr 15	70.36160 +0.17	70.36	70.11	70.29	311
21 Apr 15	70.19320 +0.23	70.49	70.01	70.01	85
20 Apr 15	69.96280 +0.77	70.02	69.23	69.23	116
17 Apr 15	69.19160 -1.60	70.38	68.83	70.02	778
16 Apr 15	70.79600 -0.81	71.09	70.80	71.09	177
15 Apr 15	71.60260 +1.06	71.85	70.91	70.98	840
14 Apr 15	70.53890 -1.23	70.91	70.54	70.91	156
13 Apr 15	71.77100 +0.23	72.11	70.91	70.91	445
10 Apr 15	71.54050 +0.94	72.05	70.87	71.00	1,305
09 Apr 15	70.60100 +0.82	70.67	69.91	70.07	508
08 Apr 15	69.77660 -0.04	70.21	69.63	70.11	361
07 Apr 15	69.82090 +1.37	69.82	69.32	69.32	617
02 Apr 15	68.44700 -0.74	69.08	68.39	69.08	337
01 Apr 15	69.18270 -1.54	69.71	68.92	69.71	630
31 Mar 15	70.72510 +1.01	71.50	70.04	70.37	1,754
30 Mar 15	69.71460 +0.95	70.46	69.71	69.74	394
27 Mar 15	68.76610 +0.38	69.45	68.77	69.45	791
26 Mar 15	68.38500 -0.28	68.48	66.36	68.35	672
25 Mar 15	68.66860 -1.44	69.83	68.67	69.83	501
24 Mar 15	70.10460 -0.49	70.49	69.22	70.49	1,589
23 Mar 15	70.59210 -0.84	72.39	70.27	71.80	2,207
20 Mar 15	71.43420 -1.24	72.68	71.43	72.68	433
19 Mar 15	72.67510 +1.39	72.75	72.24	72.29	606
18 Mar 15	71.28350 -0.97	72.31	71.28	72.30	776
17 Mar 15	72.24960 -0.08	73.39	71.81	72.60	635
16 Mar 15	72.32940 +0.58	72.60	71.64	71.80	2,599
13 Mar 15	71.75330 +0.77	72.65	70.47	71.56	1,492
12 Mar 15	70.98210 -0.17	70.98	70.69	70.72	370
11 Mar 15	71.15050 +1.40	71.42	70.58	70.58	455
10 Mar 15	69.75000 -0.25	70.90	69.75	70.46	408
09 Mar 15	69.99820 +0.12	70.13	69.15	69.94	880
06 Mar 15	69.88300 +0.13	70.56	69.57	69.57	1,457
05 Mar 15	69.75000 +0.39	70.21	68.89	68.90	329
04 Mar 15	69.36000 +0.41	69.36	69.01	69.01	129
03 Mar 15	68.95230 -0.91	70.18	68.95	70.06	279
02 Mar 15	69.86530 +0.85	69.88	68.96	69.48	2,129
27 Feb 15	69.01430 -0.70	70.30	68.62	70.30	972
26 Feb 15	69.71460 +1.28	69.71	68.25	68.95	477
25 Feb 15	68.43110 +0.20	68.54	67.68	68.29	641
24 Feb 15	68.23430 -0.32	68.95	68.07	68.15	763
23 Feb 15	68.55340 -0.41	69.55	68.43	68.65	339
20 Feb 15	68.96110 +0.62	69.45	68.69	68.70	761
19 Feb 15	68.34070 -0.05	68.34	68.34	68.34	20
18 Feb 15	68.39380 +1.47	68.39	68.39	68.39	6
17 Feb 15	66.92240 -0.71	67.48	66.92	67.48	300
16 Feb 15	67.63150 +0.58	67.63	67.03	67.03	95
13 Feb 15	67.04650 -0.40	67.05	67.05	67.05	65
12 Feb 15	67.44540 +0.08	68.02	66.75	67.32	114
11 Feb 15	67.36470 +1.02	67.36	66.70	66.70	1,186
10 Feb 15	66.34630 -0.07	66.72	66.33	66.72	157
09 Feb 15	66.41720 +0.20	66.49	66.06	66.49	270
06 Feb 15	66.21330 -0.04	66.50	66.21	66.50	410
05 Feb 15	66.25760 +0.49	66.69	65.68	65.69	170
04 Feb 15	65.76840 +0.18	65.85	65.51	65.51	81
03 Feb 15	65.59290 +1.77	66.28	65.59	66.28	248
02 Feb 15	63.82010 -1.19	65.06	63.82	65.06	325
30 Jan 15	65.01230 -0.18	65.84	65.01	65.84	671
29 Jan 15	65.19400 -1.11	65.19	65.19	65.19	100
28 Jan 15	66.30200 +0.18	66.30	66.30	66.30	20
27 Jan 15	66.12470 -0.15	66.24	64.71	66.24	30
26 Jan 15	66.27540 +0.20	66.77	65.21	66.04	605
23 Jan 15	66.07150 +1.65	66.07	66.07	66.07	2
22 Jan 15	64.42280 +1.67	64.42	64.42	64.42	105
21 Jan 15	62.75640 -0.25	63.64	62.62	63.64	717
20 Jan 15	63.00460 -1.18	63.64	63.00	63.32	995
19 Jan 15	64.18350 +2.55	64.18	63.29	63.29	108
16 Jan 15	61.63070 -2.20	63.28	61.63	63.16	480
15 Jan 15	63.82890 +0.90	64.03	62.85	63.86	4,615
14 Jan 15	62.93370 -1.65	64.25	62.93	63.74	274
13 Jan 15	64.58240 +0.61	64.71	64.58	64.67	317
12 Jan 15	63.97080 +0.01	65.16	63.42	63.95	4,711
09 Jan 15	63.96190 -0.71	64.87	63.96	64.72	408
08 Jan 15	64.67100 +1.54	65.08	63.46	63.46	258
07 Jan 15	63.12870 -0.06	63.13	63.13	63.13	225
06 Jan 15	63.19070 +0.70	63.55	63.19	63.44	225
05 Jan 15	62.49050 -0.53	63.47	62.49	63.18	1,323
02 Jan 15	63.02230 -0.42	64.26	62.59	64.26	1,015
30 Dec 14	63.44160 -0.14	63.44	63.18	63.28	849
29 Dec 14	63.58070 +0.14	64.02	62.59	64.02	620
23 Dec 14	63.43890 +1.06	63.94	63.44	63.47	167
22 Dec 14	62.37530 +0.16	63.46	61.87	63.12	1,185
19 Dec 14	62.21570 +0.73	62.22	61.88	62.22	2,050
18 Dec 14	61.48890 +2.97	61.49	61.49	61.49	50
17 Dec 14	58.51950 -0.83	58.87	58.50	58.52	144
16 Dec 14	59.35270 -0.80	59.35	58.77	58.77	440
15 Dec 14	60.15040 -0.12	60.27	59.39	59.39	2,880
12 Dec 14	60.26560 +0.43	60.27	59.48	60.04	322
11 Dec 14	59.83130 -0.96	59.83	58.67	59.21	312
10 Dec 14	60.78860 +0.66	60.79	60.79	60.79	150
09 Dec 14	60.13270 -1.64	61.38	59.80	61.38	149
08 Dec 14	61.77250 +0.24	62.05	61.52	62.05	746
05 Dec 14	61.53320 +1.39	61.53	61.40	61.40	89
04 Dec 14	60.14160 -0.13	61.26	59.75	61.26	309
03 Dec 14	60.27450 +0.43	60.27	60.10	60.10	245
02 Dec 14	59.84020 -0.19	59.84	59.84	59.84	30
01 Dec 14	60.03520 +1.14	60.04	60.01	60.01	131
28 Nov 14	58.89170 -0.67	58.89	58.82	58.82	270
27 Nov 14	59.56100 +0.35	59.56	59.01	59.01	485
26 Nov 14	59.21080 +0.04	59.30	59.21	59.30	250
25 Nov 14	59.16650 -1.44	59.39	59.17	59.39	115
24 Nov 14	60.61130 +0.78	60.61	60.61	60.61	30
21 Nov 14	59.83130 +1.42	59.83	59.38	59.38	120
20 Nov 14	58.40870 -0.96	58.41	57.88	58.16	1,047
19 Nov 14	59.37040 +0.93	59.37	58.50	58.50	100
18 Nov 14	58.43880 -0.33	58.71	58.32	58.71	2,340
17 Nov 14	58.76770 -0.04	58.77	57.23	58.63	1,060
14 Nov 14	58.81200 +0.31	60.27	58.02	58.02	181
13 Nov 14	58.50170 -0.08	58.50	58.50	58.50	38
12 Nov 14	58.58150 +0.72	58.68	58.40	58.40	140
11 Nov 14	57.85910 -0.63	58.28	57.86	57.95	480
10 Nov 14	58.49290 +0.29	58.49	58.49	58.49	85
07 Nov 14	58.20040 +0.11	58.86	58.09	58.19	2,801
06 Nov 14	58.09400 +1.81	58.09	57.62	57.62	202
05 Nov 14	56.28580 -0.17	57.63	56.29	57.62	210
04 Nov 14	56.45420 -0.42	56.46	56.45	56.46	185
03 Nov 14	56.87080 +0.14	57.39	56.75	56.86	230
31 Oct 14	56.72900 +1.17	57.28	56.43	56.43	1,801
30 Oct 14	55.55890 +0.01	56.76	54.91	56.11	855
29 Oct 14	55.55010 +0.16	55.55	54.18	54.74	374
28 Oct 14	55.39050 +1.70	55.39	55.39	55.39	80
27 Oct 14	53.68860 -0.38	55.39	53.69	54.89	440
24 Oct 14	54.06980 +1.53	54.88	54.07	54.88	475
23 Oct 14	52.53630 -1.64	53.09	52.54	53.09	550
22 Oct 14	54.17620 +1.57	54.18	54.18	54.18	22
21 Oct 14	52.60720 +1.29	52.61	52.46	52.46	20
20 Oct 14	51.32200 -0.75	52.12	51.32	52.12	157
17 Oct 14	52.07540 +2.22	52.70	52.08	52.70	250
16 Oct 14	49.85940 +0.76	49.86	48.93	49.64	410
15 Oct 14	49.09710 -1.25	51.05	48.86	50.35	4,250
14 Oct 14	50.34690 -0.38	50.48	48.75	49.48	1,098
13 Oct 14	50.72810 -0.75	50.73	49.65	50.08	730
10 Oct 14	51.48150 +0.29	51.48	51.48	51.48	34
09 Oct 14	51.18900 -0.06	51.99	51.19	51.79	987
08 Oct 14	51.25110 -1.27	51.77	50.74	51.77	436
07 Oct 14	52.51860 -0.66	53.09	52.52	53.09	110
06 Oct 14	53.18340 +1.19	53.37	52.92	53.08	1,570
02 Oct 14	51.99560 -1.72	52.30	52.00	52.30	898
01 Oct 14	53.71520 -0.50	53.72	53.72	53.72	100
30 Sep 14	54.21160 +1.75	54.21	52.85	52.85	353
29 Sep 14	52.46540 -0.97	53.01	52.47	53.01	364
26 Sep 14	53.43160 -0.44	53.43	53.43	53.43	80
25 Sep 14	53.87480 +0.22	54.75	53.87	54.75	210
24 Sep 14	53.65320 +0.23	53.89	53.37	53.37	1,005
23 Sep 14	53.41920 -1.01	54.22	53.42	54.22	1,313
22 Sep 14	54.42430 -0.75	54.76	54.39	54.57	1,723
19 Sep 14	55.17780 +1.11	55.18	54.96	54.96	110
18 Sep 14	54.06980 +0.00	54.07	54.07	54.07	75
17 Sep 14	54.06980 +1.30	54.07	53.18	53.18	45
16 Sep 14	52.76680 +0.04	53.17	52.72	52.72	2,708
15 Sep 14	52.72250 -0.11	53.18	52.72	52.87	332
12 Sep 14	52.83330 +0.11	53.17	52.83	52.90	238
11 Sep 14	52.72250 -0.16	53.08	52.12	53.08	971
10 Sep 14	52.88560 +0.22	52.89	52.25	52.54	1,061
09 Sep 14	52.66930 -0.42	53.09	52.67	52.78	6,035
08 Sep 14	53.08590 +1.32	53.09	53.09	53.09	100
05 Sep 14	51.76520 -0.66	52.65	51.77	52.65	942
04 Sep 14	52.43000 +0.97	52.43	52.43	52.43	100
03 Sep 14	51.46380 -1.12	52.70	51.46	52.55	641
02 Sep 14	52.58060 +0.55	52.58	51.32	51.32	76
01 Sep 14	52.03110 +0.40	52.03	52.03	52.03	320
29 Aug 14	51.63220 +0.22	51.63	51.63	51.63	100
28 Aug 14	51.41060 -0.62	51.59	50.79	50.79	688
27 Aug 14	52.03110 -0.11	52.03	52.03	52.03	1,000
26 Aug 14	52.13750 -0.12	52.71	52.14	52.70	415
25 Aug 14	52.26150 +0.50	52.76	52.26	52.76	240
22 Aug 14	51.76520 +0.35	52.56	51.77	51.77	2,687
21 Aug 14	51.41060 +0.44	51.41	51.41	51.41	110
20 Aug 14	50.96740 -0.01	50.97	50.97	50.97	14
19 Aug 14	50.97630 +0.85	51.40	50.98	51.40	20
18 Aug 14	50.12530 -0.27	50.13	50.13	50.13	50
15 Aug 14	50.40010 +0.08	50.40	50.40	50.40	100
14 Aug 14	50.32040 +0.92	50.32	50.32	50.32	100
13 Aug 14	49.40380 -0.23	49.65	49.27	49.27	897
12 Aug 14	49.63780 +0.22	50.20	49.64	50.20	600
11 Aug 14	49.41620 +0.35	49.42	49.42	49.42	115
08 Aug 14	49.06170 -0.35	49.43	48.23	49.43	390
07 Aug 14	49.40740 +0.58	49.92	49.20	49.20	290
06 Aug 14	48.82240 -0.52	49.57	48.82	49.57	62
05 Aug 14	49.34530 +0.61	49.35	48.31	48.31	317
04 Aug 14	48.73370 +0.16	48.73	47.42	48.49	475
01 Aug 14	48.57420 -0.18	49.75	48.57	49.75	250
31 Jul 14	48.75140 -0.08	48.88	48.75	48.88	180
30 Jul 14	48.83120 -0.50	49.15	48.83	49.15	187
29 Jul 14	49.32670 +0.05	49.60	49.16	49.41	650
28 Jul 14	49.27440 -0.62	49.27	49.27	49.27	10
25 Jul 14	49.89490 -0.36	50.04	49.27	50.04	205
24 Jul 14	50.25830 -0.49	50.26	49.28	49.28	324
23 Jul 14	50.74580 +1.27	50.75	50.75	50.75	3
22 Jul 14	49.47830 +0.48	49.48	49.48	49.48	100
21 Jul 14	48.99610 +0.08	49.29	49.00	49.29	1,220
18 Jul 14	48.91990 -0.72	48.92	48.66	48.66	541
17 Jul 14	49.63780 -1.95	49.64	49.64	49.64	200
16 Jul 14	51.58790 +0.11	51.91	51.59	51.91	220
15 Jul 14	51.48150 +0.34	52.07	51.48	52.07	160
14 Jul 14	51.14470 +0.08	51.31	51.04	51.04	261
11 Jul 14	51.06490 +0.19	51.06	51.06	51.06	50
10 Jul 14	50.86990 +0.08	51.32	49.91	50.70	782
09 Jul 14	50.79010 -0.25	50.92	50.79	50.92	112
08 Jul 14	51.03830 -0.36	51.04	51.04	51.04	75
07 Jul 14	51.40180 -0.63	52.16	50.95	52.16	2,140
04 Jul 14	52.03110 -0.02	52.03	52.03	52.03	237
03 Jul 14	52.04880 -0.24	52.05	52.05	52.05	620
02 Jul 14	52.28810 +0.88	52.29	52.29	52.29	1
01 Jul 14	51.41060 +0.00	51.41	51.41	51.41	35
30 Jun 14	51.41060 +0.85	51.41	50.62	51.28	167
27 Jun 14	50.55970 -1.21	51.01	50.56	51.01	800
26 Jun 14	51.76520 +0.00	51.77	51.77	51.77	5
25 Jun 14	51.76520 -0.33	51.77	51.77	51.77	35
24 Jun 14	52.10020 -0.60	52.45	52.01	52.43	1,558
23 Jun 14	52.70470 +0.07	52.85	52.70	52.74	330
19 Jun 14	52.63380 -0.05	52.63	52.56	52.56	59
18 Jun 14	52.68700 +0.22	53.24	52.60	53.24	89
17 Jun 14	52.46540 -0.04	52.47	52.27	52.27	95
16 Jun 14	52.50970 -0.68	53.21	52.51	53.21	39
13 Jun 14	53.19230 -0.08	53.19	52.75	52.75	37
12 Jun 14	53.27200 +0.97	53.27	52.57	52.57	1,050
11 Jun 14	52.29700 -0.27	52.57	51.64	52.57	340
10 Jun 14	52.57180 +0.10	52.84	52.56	52.84	400
09 Jun 14	52.47430 +0.77	53.17	52.47	53.17	897
06 Jun 14	51.70310 +0.50	52.42	51.41	51.41	330
05 Jun 14	51.20670 +0.04	51.21	50.33	50.33	443
04 Jun 14	51.16690 -0.04	51.34	51.03	51.09	615
03 Jun 14	51.20670 +0.56	51.21	50.45	50.45	43
02 Jun 14	50.64830 -0.21	50.65	50.65	50.65	15
30 May 14	50.86110 -0.11	50.86	50.30	50.30	116
29 May 14	50.96740 -0.44	51.50	50.97	51.50	145
28 May 14	51.41060 +0.00	51.41	51.41	51.41	70
27 May 14	51.41060 +0.02	51.41	51.41	51.41	35
26 May 14	51.39290 +0.66	51.39	51.39	51.39	10
23 May 14	50.73700 +0.86	50.74	50.09	50.09	225
22 May 14	49.87720 +0.68	50.02	49.73	49.74	2,210
21 May 14	49.19460 +0.31	49.19	48.28	48.28	250
20 May 14	48.88790 +1.03	49.22	48.86	48.86	1,150
19 May 14	47.85620 +0.19	47.86	47.86	47.86	150
16 May 14	47.67000 -0.31	47.67	47.67	47.67	150
15 May 14	47.98030 -0.59	47.98	47.98	47.98	175
14 May 14	48.57420 +0.08	48.57	48.19	48.19	120
13 May 14	48.49440 +0.44	49.28	48.49	48.75	324
12 May 14	48.05120 +1.07	48.97	48.05	48.13	3,561
09 May 14	46.97870 +0.04	47.63	46.98	47.63	100
08 May 14	46.93520 +1.36	46.94	46.22	46.22	667
07 May 14	45.57820 -0.49	45.58	45.57	45.57	122
06 May 14	46.06570 -0.47	46.07	46.07	46.07	5
05 May 14	46.53550 -0.55	47.37	46.01	47.37	797
02 May 14	47.08500 +0.41	47.20	46.44	46.44	275
30 Apr 14	46.67200 -1.12	47.10	46.67	46.89	1,522
29 Apr 14	47.79410 +0.85	47.79	45.65	46.41	146
28 Apr 14	46.94410 -0.14	47.09	46.75	46.75	253
25 Apr 14	47.08590 -0.80	47.14	47.06	47.07	645
24 Apr 14	47.88280 +1.25	47.88	47.88	47.88	20
23 Apr 14	46.63300 -0.63	47.36	46.63	47.36	191
22 Apr 14	47.26230 +0.37	47.63	47.18	47.63	380
17 Apr 14	46.89000 -0.74	46.89	46.75	46.75	60
16 Apr 14	47.62570 +0.98	47.63	47.63	47.63	60
15 Apr 14	46.65070 -0.26	46.98	46.65	46.98	318
14 Apr 14	46.90860 -0.07	46.91	46.54	46.65	166
11 Apr 14	46.97870 -0.51	46.99	46.98	46.99	290
10 Apr 14	47.48830 -0.48	48.29	47.49	48.29	24
09 Apr 14	47.97230 +0.37	48.13	47.76	47.78	1,422
08 Apr 14	47.59910 -0.89	47.60	47.60	47.60	759
07 Apr 14	48.48550 -0.66	50.44	47.91	49.26	707
04 Apr 14	49.15030 +0.46	49.15	49.15	49.15	150
03 Apr 14	48.69470 +1.10	48.69	48.69	48.69	17
02 Apr 14	47.59910 -0.95	47.60	47.60	47.60	22
01 Apr 14	48.54760 -0.34	49.14	48.55	49.14	550
31 Mar 14	48.88440 +0.61	48.88	47.43	47.43	891
28 Mar 14	48.27280 +1.16	48.27	47.87	47.87	261
27 Mar 14	47.11160 -0.84	47.11	47.11	47.11	100
26 Mar 14	47.95370 -0.79	48.22	47.71	47.71	1,378
25 Mar 14	48.74260 +0.75	48.74	48.74	48.74	910
24 Mar 14	47.98910 -0.88	49.21	47.99	49.10	132
21 Mar 14	48.86670 +1.08	48.87	48.87	48.87	54
20 Mar 14	47.78530 -0.17	47.79	47.42	47.42	231
19 Mar 14	47.95370 -0.10	48.19	47.95	48.19	45
18 Mar 14	48.05560 +0.63	48.06	47.49	47.49	261
17 Mar 14	47.42190 -0.11	47.42	47.07	47.07	463
14 Mar 14	47.52820 -0.11	47.53	45.96	47.42	2,725
13 Mar 14	47.63460 -1.06	47.63	47.63	47.63	530
12 Mar 14	48.69830 -0.31	48.70	48.70	48.70	160
11 Mar 14	49.01200 -0.18	49.52	49.01	49.16	1,233
10 Mar 14	49.19460 +0.00	49.40	49.19	49.19	405
07 Mar 14	49.19460 -0.43	50.03	49.11	50.03	207
06 Mar 14	49.62010 +0.78	50.03	49.62	50.03	355
05 Mar 14	48.84010 -0.61	49.65	48.84	49.37	690
04 Mar 14	49.45170 +2.03	49.45	48.76	48.76	90
03 Mar 14	47.42190 -2.02	48.75	47.42	48.75	994
28 Feb 14	49.44280 -0.46	49.98	49.44	49.98	219
27 Feb 14	49.90380 -0.17	50.21	49.90	50.21	511
26 Feb 14	50.07310 +0.08	50.07	49.40	49.56	1,170
25 Feb 14	49.99240 +0.45	49.99	49.99	49.99	100
24 Feb 14	49.54030 -0.77	49.54	48.49	49.42	485
21 Feb 14	50.31150 +1.74	50.31	49.58	49.59	140
20 Feb 14	48.57420 -0.18	49.17	48.57	48.75	737
19 Feb 14	48.75140 -0.89	48.75	48.75	48.75	2
18 Feb 14	49.63780 -0.18	50.31	49.64	50.31	1,120
17 Feb 14	49.81510 +0.62	49.82	49.64	49.64	1,265
14 Feb 14	49.19460 +0.90	49.73	49.19	49.72	315
13 Feb 14	48.29940 -1.02	49.64	48.30	49.64	260
12 Feb 14	49.31610 +0.21	49.50	49.18	49.18	879
11 Feb 14	49.10600 +0.41	49.11	49.11	49.11	80
10 Feb 14	48.69830 +0.15	49.00	48.70	49.00	50
07 Feb 14	48.54850 +0.98	48.71	48.35	48.41	1,502
06 Feb 14	47.56370 -0.43	47.92	46.92	46.92	141
05 Feb 14	47.98910 +0.13	47.99	47.99	47.99	62
04 Feb 14	47.85620 -1.62	47.87	47.42	47.87	161
03 Feb 14	49.47830 +0.29	51.10	48.93	49.38	157
31 Jan 14	49.18580 +0.09	49.19	48.48	49.19	75
30 Jan 14	49.09710 +0.05	50.44	49.10	50.44	185
29 Jan 14	49.04400 +1.18	49.04	48.72	48.72	55
28 Jan 14	47.86510 -0.24	48.93	47.87	48.93	670
27 Jan 14	48.10440 -1.36	48.44	47.11	48.44	528
24 Jan 14	49.46060 -0.19	50.07	49.46	49.90	447
23 Jan 14	49.64670 -1.76	50.52	49.65	50.52	165
22 Jan 14	51.41060 -0.51	51.41	51.41	51.41	45
21 Jan 14	51.92470 +0.52	51.92	51.92	51.92	100
20 Jan 14	51.40180 -0.38	51.40	51.40	51.40	18
17 Jan 14	51.78290 +0.82	51.78	51.78	51.78	140
16 Jan 14	50.96740 -0.35	51.43	50.97	51.43	220
15 Jan 14	51.32200 +0.82	51.32	50.53	50.53	370
14 Jan 14	50.49760 -0.02	50.52	49.31	50.17	2,059
13 Jan 14	50.51540 +0.43	51.54	50.17	51.23	1,816
10 Jan 14	50.08100 -0.31	51.12	50.08	50.09	183
09 Jan 14	50.39130 +0.75	50.72	49.90	49.90	821
08 Jan 14	49.63780 +0.00	50.08	49.64	50.08	444
07 Jan 14	49.63780 +0.00	50.27	49.64	50.27	190
06 Jan 14	49.63780 -0.09	50.37	49.64	50.37	577
03 Jan 14	49.72650 -0.51	49.74	49.73	49.74	800
02 Jan 14	50.24060 +0.04	50.49	50.24	50.49	300
30 Dec 13	50.20510 +0.33	50.21	50.21	50.21	100
27 Dec 13	49.87720 -0.41	49.88	48.93	48.93	120
23 Dec 13	50.28490 +1.04	50.28	49.29	50.26	827
20 Dec 13	49.24780 -0.83	50.43	49.25	50.43	770
19 Dec 13	50.08100 +2.34	50.26	49.19	49.19	318
18 Dec 13	47.74100 -0.95	47.74	47.74	47.74	280
17 Dec 13	48.68940 +0.03	48.69	48.69	48.69	400
16 Dec 13	48.66280 +0.37	48.66	47.20	47.87	540
13 Dec 13	48.29050 +0.22	48.29	47.69	47.87	255
12 Dec 13	48.06890 -0.40	48.07	47.13	47.63	270
11 Dec 13	48.46780 +0.03	48.93	47.74	47.74	315
10 Dec 13	48.44120 -1.20	48.44	48.44	48.44	90
09 Dec 13	49.63780 +1.20	49.64	48.93	48.93	197
06 Dec 13	48.44120 +0.13	48.44	48.43	48.43	99
05 Dec 13	48.30820 -0.13	48.31	47.40	47.87	286
04 Dec 13	48.44120 -0.31	48.96	47.88	48.96	1,786
03 Dec 13	48.75140 -0.53	49.02	47.64	48.84	379
02 Dec 13	49.28330 -0.53	49.63	48.26	49.35	1,242
29 Nov 13	49.81510 +1.18	49.82	49.81	49.81	330
28 Nov 13	48.63620 +0.08	48.64	48.64	48.64	100
27 Nov 13	48.55640 -1.04	48.97	48.56	48.97	90
26 Nov 13	49.59970 +0.85	49.65	49.07	49.25	1,971
25 Nov 13	48.75140 -0.50	48.75	48.75	48.75	150
22 Nov 13	49.24780 -0.01	49.42	48.19	49.42	310
21 Nov 13	49.25670 +0.59	49.32	49.26	49.32	36
20 Nov 13	48.66280 -0.88	48.66	48.66	48.66	50
19 Nov 13	49.54030 +1.19	49.54	49.54	49.54	200
18 Nov 13	48.35260 -1.45	49.48	48.35	48.84	230
15 Nov 13	49.80620 +0.26	49.81	48.57	48.57	100
14 Nov 13	49.54920 +0.24	49.55	49.55	49.55	35
13 Nov 13	49.30990 +0.89	49.31	49.31	49.31	100
12 Nov 13	48.42350 -1.38	49.81	48.42	49.37	310
11 Nov 13	49.80620 +0.53	50.19	49.81	49.96	300
08 Nov 13	49.27440 +0.79	49.27	47.00	47.78	290
07 Nov 13	48.48550 +0.08	48.50	48.35	48.35	356
06 Nov 13	48.40580 +0.34	48.41	48.16	48.16	532
05 Nov 13	48.06890 -0.24	48.07	47.87	47.87	455
04 Nov 13	48.30820 +0.54	48.31	48.02	48.02	1,547
01 Nov 13	47.76760 +0.29	48.13	47.42	47.42	517
31 Oct 13	47.47500 +0.58	47.47	45.89	45.89	99
30 Oct 13	46.89000 -0.04	46.89	46.27	46.27	70
29 Oct 13	46.93430 +0.33	46.93	46.93	46.93	100
28 Oct 13	46.60640 +1.05	46.61	46.59	46.59	250
25 Oct 13	45.56040 -1.37	45.56	45.56	45.56	40
24 Oct 13	46.92550 +0.74	46.93	46.93	46.93	23
23 Oct 13	46.18890 -0.56	46.40	46.12	46.27	297
22 Oct 13	46.74820 -0.10	46.75	46.75	46.75	95
21 Oct 13	46.84570 +0.25	46.85	46.85	46.85	170
18 Oct 13	46.59220 -0.16	47.30	46.59	47.16	1,259
17 Oct 13	46.75710 +1.13	46.76	44.35	44.35	1,600
16 Oct 13	45.63140 -0.17	45.63	44.76	45.21	1,710
15 Oct 13	45.79980 +0.46	45.86	45.40	45.40	590
14 Oct 13	45.33880 +0.14	45.34	45.34	45.34	80
11 Oct 13	45.20060 +0.20	45.22	45.01	45.08	500
10 Oct 13	45.00200 +0.81	45.00	45.00	45.00	130
09 Oct 13	44.18920 -0.40	44.39	43.94	44.00	190
08 Oct 13	44.58540 +0.13	44.59	44.59	44.59	200
07 Oct 13	44.45250 -0.04	44.50	44.45	44.50	282
04 Oct 13	44.49680 +0.33	44.50	42.28	43.72	1,552
03 Oct 13	44.16880 -0.86	45.06	44.17	44.88	315
02 Oct 13	45.02860 -0.37	45.21	45.03	45.21	105
01 Oct 13	45.40000 -0.55	45.71	45.36	45.36	695
30 Sep 13	45.95050 -0.36	46.54	44.96	46.54	337
27 Sep 13	46.31390 +0.40	46.31	46.31	46.31	84
26 Sep 13	45.91500 +0.48	46.09	45.70	45.70	570
25 Sep 13	45.43630 -0.20	45.47	45.30	45.30	1,015
24 Sep 13	45.63840 -0.46	45.86	45.54	45.68	1,398
20 Sep 13	46.09400 -0.02	46.09	45.93	46.04	365
19 Sep 13	46.11710 -0.44	46.39	46.12	46.19	925
18 Sep 13	46.55410 -0.11	46.70	46.41	46.41	920
17 Sep 13	46.66840 +0.22	46.83	46.44	46.48	844
16 Sep 13	46.44680 +0.04	46.76	46.45	46.76	1,862
13 Sep 13	46.40250 +0.11	46.40	46.28	46.29	850
12 Sep 13	46.28990 +0.56	46.30	46.12	46.12	506
11 Sep 13	45.73240 -0.34	46.01	45.73	45.74	601
10 Sep 13	46.07450 +1.00	46.07	45.24	45.24	175
09 Sep 13	45.07200 -0.31	45.23	45.05	45.23	1,247
06 Sep 13	45.38320 +0.18	45.47	45.38	45.46	265
05 Sep 13	45.20060 +0.37	45.20	44.92	45.05	240
04 Sep 13	44.82650 +0.02	44.83	44.24	44.35	480
03 Sep 13	44.80790 +0.27	44.81	44.45	44.53	565
02 Sep 13	44.53840 +0.64	44.55	44.28	44.33	302
30 Aug 13	43.89400 -0.27	44.04	43.89	44.04	40
29 Aug 13	44.16880 +0.72	44.36	43.45	43.45	791
28 Aug 13	43.45350 +0.14	43.45	42.97	43.06	995
27 Aug 13	43.30900 -1.37	44.13	43.31	44.13	707
26 Aug 13	44.67410 +0.20	44.87	44.67	44.71	650
23 Aug 13	44.47020 +0.16	44.75	44.47	44.67	875
22 Aug 13	44.30530 +0.41	44.32	43.86	43.86	770
21 Aug 13	43.89490 +0.02	43.89	43.74	43.74	120
20 Aug 13	43.87630 -0.49	44.35	43.88	44.35	312
19 Aug 13	44.36290 +0.04	44.39	44.36	44.39	180
16 Aug 13	44.31950 -0.33	44.42	44.02	44.22	460
15 Aug 13	44.64750 -0.05	44.65	44.34	44.34	1,330
14 Aug 13	44.69800 +0.02	45.38	44.70	45.24	1,185
13 Aug 13	44.68110 +0.37	44.68	44.34	44.34	464
12 Aug 13	44.31060 -0.27	44.60	44.20	44.52	3,985
09 Aug 13	44.57920 +0.04	44.65	44.55	44.64	749
08 Aug 13	44.54020 -0.06	45.01	44.54	44.89	396
07 Aug 13	44.59520 +0.03	44.68	44.43	44.43	825
06 Aug 13	44.56770 -0.62	44.81	44.57	44.78	700
05 Aug 13	45.18730 -0.22	45.19	44.96	44.96	1,255
02 Aug 13	45.40270 +0.00	45.50	45.40	45.50	518
01 Aug 13	45.40180 +0.05	45.44	45.06	45.26	1,694
31 Jul 13	45.35480 +0.21	45.35	44.87	44.87	225
30 Jul 13	45.14210 +0.37	45.20	45.12	45.20	848
29 Jul 13	44.77420 +0.23	44.77	44.41	44.41	1,504
26 Jul 13	44.54910 -0.75	44.88	44.55	44.86	287
25 Jul 13	45.29450 -0.21	45.29	45.17	45.25	550
24 Jul 13	45.50640 -0.17	45.68	45.50	45.50	280
23 Jul 13	45.67830 -0.22	46.23	45.68	45.85	2,114
22 Jul 13	45.89820 +0.09	46.43	45.90	46.27	855
19 Jul 13	45.81130 -0.23	45.81	45.78	45.78	399
18 Jul 13	46.04350 -0.05	46.23	45.94	46.15	200
17 Jul 13	46.09140 +0.40	46.09	45.88	45.88	5
16 Jul 13	45.69160 -0.64	46.64	45.69	46.64	1,342
15 Jul 13	46.32980 +0.21	46.61	46.26	46.27	1,420
12 Jul 13	46.11890 -0.32	46.57	46.09	46.22	900
11 Jul 13	46.44240 -0.10	46.73	46.39	46.43	1,113
10 Jul 13	46.54430 +1.06	46.54	46.01	46.01	1,250
09 Jul 13	45.48240 +0.80	45.48	44.43	44.43	100
08 Jul 13	44.68380 +0.22	44.93	44.47	44.47	2,160
05 Jul 13	44.46660 +0.35	44.64	44.25	44.28	1,157
04 Jul 13	44.11390 +0.71	44.18	43.57	43.57	845
03 Jul 13	43.40830 -0.44	43.51	43.35	43.35	609
02 Jul 13	43.84970 -0.26	44.24	43.85	43.97	416
01 Jul 13	44.10500 +1.04	44.10	43.16	43.16	1,307
28 Jun 13	43.06530 -0.16	43.49	43.07	43.18	90
27 Jun 13	43.22920 +0.34	43.47	43.23	43.26	447
26 Jun 13	42.88530 +0.98	42.89	42.02	42.02	211
25 Jun 13	41.90760 +0.32	42.07	41.55	41.55	921
24 Jun 13	41.58940 -0.71	41.85	41.56	41.85	1,064
21 Jun 13	42.30300 -0.55	42.30	42.30	42.30	89
20 Jun 13	42.85250 +0.11	42.85	42.85	42.85	50
19 Jun 13	42.74080 +0.73	42.76	42.54	42.54	1,292
18 Jun 13	42.01490 -0.11	42.24	42.01	42.20	1,145
17 Jun 13	42.12300 +0.47	42.13	41.73	41.73	463
14 Jun 13	41.65500 -0.08	41.65	41.36	41.36	321
13 Jun 13	41.73120 +0.51	41.73	40.26	40.60	670
12 Jun 13	41.21620 -0.22	41.77	41.22	41.48	706
11 Jun 13	41.43780 -0.31	41.65	41.44	41.65	543
10 Jun 13	41.74900 +1.86	42.10	41.75	42.10	311
07 Jun 13	39.89200 +0.00	40.84	39.89	40.84	265
06 Jun 13	39.88750 -1.20	41.47	39.89	41.42	370
05 Jun 13	41.08420 -1.64	42.33	40.77	42.33	1,131
04 Jun 13	42.72400 +0.27	42.72	42.72	42.72	160
03 Jun 13	42.45360 -0.20	42.65	42.45	42.55	220
31 May 13	42.65310 -0.31	42.65	42.65	42.65	200
30 May 13	42.96780 +0.21	42.97	41.66	42.09	386
29 May 13	42.75940 -0.32	42.76	42.76	42.76	103
28 May 13	43.08300 +0.23	43.08	42.64	42.64	960
27 May 13	42.85700 +0.42	43.01	42.86	43.01	525
24 May 13	42.44030 -0.74	43.21	42.44	43.21	350
23 May 13	43.18490 -0.73	43.18	42.44	43.09	380
22 May 13	43.91970 -0.67	43.92	43.68	43.92	442
21 May 13	44.58540 +0.89	44.59	44.59	44.59	70
20 May 13	43.69900 +0.00	43.73	43.70	43.73	181
17 May 13	43.69810 +0.58	43.82	42.86	42.91	1,538
16 May 13	43.12290 +0.58	43.12	43.12	43.12	215
15 May 13	42.54670 +0.53	42.64	42.55	42.55	463
14 May 13	42.01490 -0.18	42.48	42.01	42.48	237
13 May 13	42.19220 -0.35	42.46	42.09	42.33	632
10 May 13	42.54230 +0.70	42.54	41.70	41.70	442
09 May 13	41.83760 -0.19	41.84	41.40	41.40	110
08 May 13	42.02820 +0.46	42.03	41.82	41.82	200
07 May 13	41.57170 -0.09	42.03	41.57	42.03	72
06 May 13	41.66030 +0.61	41.90	41.58	41.58	335
03 May 13	41.04870 +0.00	41.05	40.83	40.83	400
02 May 13	41.04870 -0.05	41.05	41.05	41.05	30
30 Apr 13	41.10190 +0.02	41.31	41.10	41.31	910
29 Apr 13	41.08420 -0.13	41.08	41.08	41.08	100
26 Apr 13	41.21710 -0.19	41.22	41.22	41.22	820
25 Apr 13	41.40240 +0.65	41.40	40.68	40.68	1,304
24 Apr 13	40.75180 +0.17	40.75	40.58	40.58	100
23 Apr 13	40.57890 +0.69	40.58	40.58	40.58	64
22 Apr 13	39.88750 +0.09	40.55	39.89	40.55	29
19 Apr 13	39.79890 +0.49	39.80	39.80	39.80	800
18 Apr 13	39.31140 -1.37	40.77	39.14	40.77	1,021
17 Apr 13	40.68530 -0.04	41.10	40.38	40.84	772
16 Apr 13	40.72960 -0.93	41.13	40.31	41.13	1,005
15 Apr 13	41.66030 +0.50	42.00	41.66	42.00	420
12 Apr 13	41.16390 -0.59	42.25	41.16	42.25	200
11 Apr 13	41.74900 +0.35	42.35	41.75	42.35	344
10 Apr 13	41.39440 -0.26	41.39	41.39	41.39	10
09 Apr 13	41.65150 +0.36	41.66	41.65	41.66	683
08 Apr 13	41.28800 +0.98	42.01	41.29	41.49	876
05 Apr 13	40.30410 -1.83	42.32	40.30	41.49	810
04 Apr 13	42.13630 -0.04	42.72	42.14	42.37	1,816
03 Apr 13	42.17890 -0.72	42.18	42.18	42.18	80
02 Apr 13	42.90130 -0.27	42.99	42.82	42.99	127
28 Mar 13	43.16720 +0.16	43.25	43.17	43.25	240
27 Mar 13	43.00760 +0.64	43.01	42.64	42.64	217
26 Mar 13	42.36940 +0.27	42.59	42.37	42.59	75
25 Mar 13	42.10350 -0.04	42.10	42.10	42.10	114
22 Mar 13	42.13900 +0.03	42.22	41.87	41.90	611
21 Mar 13	42.10440 -0.27	42.32	41.90	41.90	332
20 Mar 13	42.37830 +0.04	42.38	42.02	42.37	98
19 Mar 13	42.34280 -0.32	42.37	42.34	42.37	300
18 Mar 13	42.66110 +0.11	42.66	42.42	42.55	620
15 Mar 13	42.54670 -0.06	42.55	42.55	42.55	100
14 Mar 13	42.60520 -0.03	42.64	42.38	42.38	450
13 Mar 13	42.63540 +0.43	42.64	42.16	42.16	1,030
12 Mar 13	42.20190 -0.34	42.52	42.20	42.24	90
11 Mar 13	42.54670 +1.06	42.55	41.91	41.91	235
08 Mar 13	41.48570 -0.26	41.60	41.49	41.52	437
07 Mar 13	41.74450 -1.08	41.74	41.74	41.74	30
06 Mar 13	42.82590 +0.72	42.83	42.83	42.83	50
05 Mar 13	42.10350 +0.90	42.10	41.92	42.04	1,170
04 Mar 13	41.19940 -0.48	41.20	41.20	41.20	22
01 Mar 13	41.67720 +0.02	41.68	41.62	41.62	6
28 Feb 13	41.66030 +0.91	41.66	41.66	41.66	150
27 Feb 13	40.74560 +0.02	40.75	40.75	40.75	30
26 Feb 13	40.72780 -0.93	40.73	40.56	40.58	98
25 Feb 13	41.66030 +0.40	41.67	41.66	41.67	132
22 Feb 13	41.26140 +0.49	41.26	41.26	41.26	110
21 Feb 13	40.77390 +0.00	40.77	40.77	40.77	99
20 Feb 13	40.77390 -0.06	40.77	40.77	40.77	1
19 Feb 13	40.83860 -0.41	41.07	40.83	40.83	1,453
18 Feb 13	41.24370 +0.35	41.24	41.22	41.22	343
15 Feb 13	40.89800 +0.87	40.90	40.62	40.62	899
13 Feb 13	40.02670 -0.32	40.33	40.03	40.33	325
12 Feb 13	40.34760 -0.28	40.36	40.00	40.00	190
11 Feb 13	40.62320 +0.53	40.62	40.62	40.62	45
08 Feb 13	40.09230 +0.25	40.09	39.48	39.73	1,305
07 Feb 13	39.84230 +0.22	39.91	39.43	39.43	178
06 Feb 13	39.62160 +0.30	39.62	39.33	39.33	601
05 Feb 13	39.32470 +0.10	39.32	39.32	39.32	65
04 Feb 13	39.22810 +0.23	39.23	39.22	39.22	100
01 Feb 13	39.00120 -0.18	39.18	38.96	38.99	1,085
31 Jan 13	39.17750 -0.35	39.33	39.11	39.11	85
30 Jan 13	39.53120 -0.21	40.14	39.47	40.14	725
29 Jan 13	39.74570 -0.88	39.75	39.75	39.75	290
28 Jan 13	40.62320 +0.61	40.62	40.62	40.62	1
25 Jan 13	40.01340 -0.02	40.01	39.91	39.92	96
24 Jan 13	40.03030 -0.04	40.03	39.98	39.98	40
23 Jan 13	40.06930 -0.82	40.28	40.03	40.10	1,061
22 Jan 13	40.89360 +0.06	40.89	40.89	40.89	150
21 Jan 13	40.83780 +0.52	40.84	40.55	40.58	1,495
18 Jan 13	40.31740 +0.00	40.39	39.38	40.32	25
17 Jan 13	40.31740 -0.11	40.48	40.32	40.48	86
16 Jan 13	40.42820 +1.16	40.43	40.43	40.43	45
15 Jan 13	39.27150 -0.34	39.27	39.27	39.27	386
14 Jan 13	39.61280 -0.58	40.16	39.61	40.16	210
11 Jan 13	40.19330 +0.31	40.53	40.19	40.53	105
10 Jan 13	39.88750 -0.44	40.42	39.89	40.42	135
09 Jan 13	40.33070 +1.61	40.33	40.24	40.24	320
08 Jan 13	38.71750 -1.17	38.72	38.72	38.72	11
07 Jan 13	39.88750 +0.33	39.89	39.58	39.58	1,758
04 Jan 13	39.55430 +0.39	39.68	39.33	39.33	547
03 Jan 13	39.16870 +2.30	39.17	38.56	38.56	994
02 Jan 13	36.86940 -0.69	36.87	36.87	36.87	25
28 Dec 12	37.56080 +0.33	37.60	37.19	37.19	455
27 Dec 12	37.22840 -0.64	37.80	37.23	37.80	505
21 Dec 12	37.86660 +0.12	37.87	37.87	37.87	100
20 Dec 12	37.74600 -0.44	37.75	37.09	37.35	1,180
19 Dec 12	38.19010 +0.58	38.19	38.19	38.19	48
18 Dec 12	37.60950 +0.73	37.61	37.23	37.51	1,366
17 Dec 12	36.87910 -0.09	37.04	36.67	36.75	673
14 Dec 12	36.97040 +0.41	37.23	36.93	36.93	924
12 Dec 12	36.56360 +0.10	36.56	36.56	36.56	500
11 Dec 12	36.46610 -0.32	37.59	36.47	37.01	3,110
10 Dec 12	36.78520 +0.03	37.13	36.79	37.13	120
07 Dec 12	36.75860 +0.51	36.76	36.76	36.76	111
06 Dec 12	36.25330 +0.00	36.75	36.16	36.25	250
05 Dec 12	36.25330 +0.23	36.71	36.25	36.71	6,600
04 Dec 12	36.02380 -0.85	36.34	36.02	36.29	880
03 Dec 12	36.87380 +0.00	36.87	36.87	36.87	20
30 Nov 12	36.87380 +0.46	36.87	36.87	36.87	50
29 Nov 12	36.41470 +0.42	36.41	36.16	36.16	40
28 Nov 12	35.99720 +0.17	36.14	35.83	35.83	150
27 Nov 12	35.82790 -0.32	35.83	35.83	35.83	60
26 Nov 12	36.15140 -0.27	36.34	36.15	36.21	773
23 Nov 12	36.42530 -0.37	36.60	36.43	36.47	345
22 Nov 12	36.79760 -0.08	36.80	36.58	36.58	70
21 Nov 12	36.87830 +0.69	36.88	36.88	36.88	200
20 Nov 12	36.18690 -0.33	36.19	36.19	36.19	50
19 Nov 12	36.51390 +0.44	36.51	36.07	36.07	372
16 Nov 12	36.07080 +0.28	36.16	35.72	35.72	1,107
15 Nov 12	35.79240 -0.61	36.16	35.79	36.16	125
14 Nov 12	36.39870 +0.32	36.40	36.36	36.36	100
13 Nov 12	36.07610 -0.35	36.89	36.08	36.08	50
12 Nov 12	36.42530 +0.35	36.43	36.18	36.18	420
09 Nov 12	36.07610 +0.00	36.70	36.04	36.08	35
08 Nov 12	36.07610 -0.14	36.34	36.08	36.34	210
07 Nov 12	36.21700 -0.13	36.62	36.22	36.23	965
06 Nov 12	36.34200 +0.56	36.34	36.34	36.34	250
05 Nov 12	35.78360 -0.99	35.78	35.78	35.78	70
02 Nov 12	36.77190 +1.80	36.77	35.50	35.50	218
01 Nov 12	34.96810 -1.33	34.97	34.97	34.97	5
31 Oct 12	36.30210 +0.33	36.30	36.30	36.30	45
30 Oct 12	35.97680 +1.27	35.98	35.44	35.44	585
29 Oct 12	34.70220 -0.94	36.06	34.70	34.70	80
26 Oct 12	35.64090 +0.94	35.82	35.47	35.62	1,021
25 Oct 12	34.70220 -1.09	34.70	34.70	34.70	60
24 Oct 12	35.79240 +0.85	35.93	35.79	35.92	1,024
23 Oct 12	34.94590 -1.22	36.07	34.95	36.07	302
22 Oct 12	36.16470 -0.58	36.56	36.16	36.56	486
19 Oct 12	36.74530 +0.39	36.75	36.56	36.56	120
18 Oct 12	36.35970 -1.86	38.36	35.61	38.36	1,359
17 Oct 12	38.21580 +0.37	38.22	38.17	38.17	815
16 Oct 12	37.84880 -0.87	37.94	37.85	37.94	100
15 Oct 12	38.72190 +0.43	38.72	38.72	38.72	104
12 Oct 12	38.28940 -0.80	38.53	38.28	38.53	727
11 Oct 12	39.08540 +0.84	39.09	39.09	39.09	100
10 Oct 12	38.24600 -0.67	39.24	38.11	38.11	1,904
09 Oct 12	38.91250 +0.35	39.71	38.91	38.91	437
08 Oct 12	38.55800 -1.11	39.16	38.56	39.16	462
05 Oct 12	39.66590 +1.36	39.67	39.01	39.01	131
04 Oct 12	38.30980 -0.23	38.31	38.31	38.31	900
03 Oct 12	38.53930 -0.46	38.54	38.22	38.22	240
02 Oct 12	39.00120 +0.00	39.21	39.00	39.00	562
01 Oct 12	39.00120 +0.89	39.00	38.03	38.03	335
28 Sep 12	38.11480 +0.68	38.69	38.11	38.69	175
26 Sep 12	37.43850 +0.06	37.69	37.44	37.51	51
25 Sep 12	37.37990 +0.06	37.76	37.38	37.76	314
24 Sep 12	37.31790 +0.20	37.58	37.32	37.43	705
21 Sep 12	37.11760 -0.34	37.41	37.12	37.41	100
20 Sep 12	37.46150 +0.02	37.94	37.46	37.69	196
19 Sep 12	37.44110 -0.09	37.44	37.44	37.44	100
18 Sep 12	37.52970 +0.61	37.53	37.53	37.53	24
17 Sep 12	36.92170 -0.02	36.92	36.79	36.79	112
14 Sep 12	36.94470 -0.71	38.19	36.94	37.65	380
13 Sep 12	37.65830 +0.06	37.66	37.40	37.40	20
12 Sep 12	37.60240 -0.07	37.78	37.52	37.52	1,130
11 Sep 12	37.67160 -0.44	37.67	37.67	37.67	7
10 Sep 12	38.11480 +0.18	38.11	37.67	37.67	567
07 Sep 12	37.93570 +0.08	38.33	37.94	38.13	455
06 Sep 12	37.85860 +0.70	37.86	37.11	37.11	290
05 Sep 12	37.15840 -0.34	37.16	37.15	37.15	200
04 Sep 12	37.49430 -0.64	37.49	37.49	37.49	350
03 Sep 12	38.13250 +0.65	38.13	38.13	38.13	150
31 Aug 12	37.48540 -0.50	37.49	37.49	37.49	100
30 Aug 12	37.98620 +0.47	37.99	37.99	37.99	37
29 Aug 12	37.52090 -0.56	37.52	37.52	37.52	48
28 Aug 12	38.08370 +1.06	38.08	37.32	37.32	550
27 Aug 12	37.02010 -1.23	37.02	37.02	37.02	50
24 Aug 12	38.24770 +0.00	38.25	37.51	38.25	10
23 Aug 12	38.24770 +0.26	38.25	38.25	38.25	100
22 Aug 12	37.98710 -0.13	38.18	37.89	38.06	366
21 Aug 12	38.11480 -0.92	38.11	38.11	38.11	400
20 Aug 12	39.03220 +1.19	39.03	39.03	39.03	7
17 Aug 12	37.84000 -0.30	37.84	37.84	37.84	20
16 Aug 12	38.13690 -0.55	38.14	38.14	38.14	802
15 Aug 12	38.68650 -0.18	38.69	38.69	38.69	100
14 Aug 12	38.86820 +0.57	38.87	38.82	38.82	190
13 Aug 12	38.29560 +0.53	38.59	38.30	38.35	380
10 Aug 12	37.76460 -0.69	37.76	37.76	37.76	12
09 Aug 12	38.45600 +0.34	38.46	38.16	38.16	658
08 Aug 12	38.11480 +0.39	38.47	38.11	38.47	500
07 Aug 12	37.72480 -1.32	37.72	37.72	37.72	220
06 Aug 12	39.04550 +0.49	39.05	37.61	37.86	1,150
03 Aug 12	38.55800 +0.44	38.56	38.56	38.56	600
02 Aug 12	38.11480 -0.10	38.48	38.11	38.38	680
01 Aug 12	38.21230 +0.05	38.21	37.87	37.87	5
31 Jul 12	38.16440 -0.39	38.22	38.16	38.17	346
30 Jul 12	38.55800 +0.44	38.56	38.11	38.11	646
27 Jul 12	38.11480 +0.71	38.11	38.11	38.11	60
26 Jul 12	37.40570 +0.39	37.76	37.41	37.41	438
24 Jul 12	37.01560 +0.10	37.02	37.02	37.02	25
23 Jul 12	36.91370 -0.49	36.91	36.60	36.60	475
20 Jul 12	37.40740 +0.62	37.41	36.73	36.73	410
19 Jul 12	36.78520 -0.74	37.58	36.79	37.58	210
18 Jul 12	37.52970 +0.79	37.53	36.78	36.78	51
17 Jul 12	36.74440 +0.13	36.74	36.47	36.54	408
16 Jul 12	36.61680 -0.44	36.62	36.61	36.61	237
13 Jul 12	37.06000 +1.07	37.06	37.06	37.06	25
12 Jul 12	35.98740 -0.78	36.34	35.99	36.34	100
11 Jul 12	36.76750 -0.19	37.24	36.77	37.24	226
10 Jul 12	36.96250 -0.38	36.96	36.96	36.96	140
09 Jul 12	37.34360 -0.18	37.34	36.46	36.46	496
06 Jul 12	37.52090 -0.05	38.39	37.52	38.34	883
05 Jul 12	37.57500 +0.16	37.76	37.05	37.05	685
04 Jul 12	37.41890 +0.28	37.42	37.42	37.42	400
03 Jul 12	37.13530 +0.78	37.14	37.14	37.14	80
02 Jul 12	36.35170 +0.69	36.80	36.35	36.61	880
29 Jun 12	35.66660 +0.21	35.67	35.51	35.51	350
28 Jun 12	35.45560 -0.52	35.46	35.46	35.46	125
27 Jun 12	35.97320 +0.41	35.97	35.62	35.62	100
26 Jun 12	35.56280 -0.49	35.80	35.56	35.80	96
25 Jun 12	36.04860 -1.08	36.41	36.05	36.41	612
22 Jun 12	37.13090 +0.24	37.13	35.98	37.13	300
21 Jun 12	36.89070 +0.20	36.89	36.48	36.48	571
20 Jun 12	36.68770 -0.44	36.90	36.69	36.79	232
19 Jun 12	37.13090 +0.39	37.13	37.10	37.10	120
18 Jun 12	36.73640 +0.55	36.74	36.74	36.74	50
15 Jun 12	36.18600 +0.41	36.19	35.99	35.99	25
14 Jun 12	35.78000 -1.05	36.09	35.78	35.94	413
13 Jun 12	36.83390 +0.62	36.83	36.83	36.83	10
12 Jun 12	36.21880 -0.57	36.33	36.04	36.06	1,260
11 Jun 12	36.78520 +0.13	36.79	36.79	36.79	120
08 Jun 12	36.66020 -0.59	36.66	36.08	36.08	346
07 Jun 12	37.25050 +1.65	37.25	35.85	35.85	1,450
06 Jun 12	35.59740 +0.00	36.35	35.60	35.60	75
05 Jun 12	35.59740 +0.82	36.11	35.60	36.11	125
04 Jun 12	34.78190 -1.65	34.78	34.78	34.78	633
01 Jun 12	36.43510 -0.19	36.44	36.44	36.44	200
31 May 12	36.62560 -1.26	36.63	36.63	36.63	150
30 May 12	37.88080 -0.01	37.88	37.72	37.72	110
29 May 12	37.88780 +0.30	37.89	37.54	37.54	855
28 May 12	37.58650 +0.08	37.59	37.37	37.37	25
25 May 12	37.50670 +0.21	37.51	37.37	37.37	394
24 May 12	37.29220 +1.40	37.29	37.03	37.03	600
23 May 12	35.89440 -1.09	35.89	35.89	35.89	33
22 May 12	36.98910 +0.92	36.99	36.99	36.99	25
21 May 12	36.06720 -0.74	36.07	36.07	36.07	450
18 May 12	36.80290 +0.37	36.80	36.34	36.34	1,427
17 May 12	36.43060 -1.24	36.43	36.34	36.34	47
16 May 12	37.67160 +0.43	37.67	37.67	37.67	24
15 May 12	37.23720 +0.19	37.24	36.68	36.68	63
14 May 12	37.05110 +0.00	37.05	36.34	36.34	1,370
10 May 12	37.05110 +0.31	37.05	36.23	37.05	922
09 May 12	36.74170 +0.70	36.79	36.74	36.79	600
08 May 12	36.04590 -0.53	36.68	36.05	36.34	710
07 May 12	36.57240 +0.50	36.57	36.57	36.57	25
04 May 12	36.07610 -0.43	36.08	36.08	36.08	70
03 May 12	36.50950 -0.51	36.62	36.51	36.62	30
02 May 12	37.02010 +0.33	37.02	36.08	36.08	1,420
30 Apr 12	36.69210 +0.16	36.69	36.69	36.69	100
27 Apr 12	36.53610 +0.53	36.60	36.11	36.11	180
25 Apr 12	36.00160 +0.31	36.08	35.70	35.76	1,580
24 Apr 12	35.69140 +0.24	35.90	35.49	35.72	987
23 Apr 12	35.45560 -0.16	35.99	35.46	35.99	180
20 Apr 12	35.61160 -1.16	36.06	35.61	35.64	205
19 Apr 12	36.76750 -0.07	36.77	36.77	36.77	270
18 Apr 12	36.83930 +0.00	37.27	36.84	36.97	377
17 Apr 12	36.84190 -0.15	36.84	36.75	36.75	254
16 Apr 12	36.98910 +0.60	36.99	36.24	36.87	467
13 Apr 12	36.38630 -0.70	36.39	36.39	36.39	133
12 Apr 12	37.09100 +0.60	37.09	37.09	37.09	340
11 Apr 12	36.49270 -0.19	36.49	36.18	36.18	550
10 Apr 12	36.68320 -0.71	36.68	36.68	36.68	170
05 Apr 12	37.39680 +0.83	37.90	37.40	37.90	25
04 Apr 12	36.56800 -1.21	36.87	36.57	36.86	740
03 Apr 12	37.77790 +0.58	37.85	37.78	37.85	475
02 Apr 12	37.19380 +0.43	37.20	37.08	37.20	108
30 Mar 12	36.75950 +0.49	36.96	36.50	36.50	350
29 Mar 12	36.27200 -0.07	36.55	36.27	36.31	1,015
28 Mar 12	36.34200 -0.44	36.71	36.34	36.67	615
27 Mar 12	36.78520 +0.27	36.79	36.79	36.79	416
26 Mar 12	36.51480 +0.22	36.51	36.34	36.34	35
23 Mar 12	36.29230 -0.49	36.46	36.11	36.46	645
22 Mar 12	36.78520 +0.00	36.79	36.18	36.79	40
21 Mar 12	36.78520 +0.20	36.79	36.79	36.79	250
20 Mar 12	36.58040 -1.01	36.85	36.57	36.63	455
19 Mar 12	37.58740 +0.14	37.59	37.59	37.59	100
16 Mar 12	37.45000 +0.04	37.45	37.45	37.45	235
15 Mar 12	37.40570 +0.37	37.41	37.25	37.25	700
14 Mar 12	37.03780 +0.52	37.04	37.04	37.04	200
13 Mar 12	36.51930 +0.49	36.72	36.32	36.32	1,655
12 Mar 12	36.02820 -0.15	36.14	35.92	36.07	605
09 Mar 12	36.17710 +0.77	36.18	35.37	35.37	490
08 Mar 12	35.41130 +0.27	35.63	35.41	35.50	170
07 Mar 12	35.14540 -0.49	35.46	35.15	35.46	75
06 Mar 12	35.63200 +0.04	35.63	35.43	35.46	120
05 Mar 12	35.59650 +0.21	35.80	35.55	35.63	1,047
02 Mar 12	35.38470 +0.38	35.38	35.38	35.38	200
01 Mar 12	35.00000 -0.06	35.00	34.92	34.92	170
29 Feb 12	35.06120 +0.07	35.23	35.06	35.23	228
28 Feb 12	34.99200 -0.24	35.31	34.99	35.29	257
27 Feb 12	35.23310 -0.22	35.53	35.23	35.51	975
24 Feb 12	35.45560 -0.11	35.46	35.19	35.19	63
23 Feb 12	35.56110 +0.01	35.57	35.30	35.54	2,185
22 Feb 12	35.54960 -0.28	35.81	35.55	35.81	655
21 Feb 12	35.83230 +0.19	35.83	35.83	35.83	61
20 Feb 12	35.64170 +0.32	35.64	35.19	35.45	855
17 Feb 12	35.32180 -0.04	35.47	35.32	35.47	430
16 Feb 12	35.35810 +0.43	35.36	34.27	34.57	330
15 Feb 12	34.93260 -0.30	34.93	34.85	34.89	1,030
14 Feb 12	35.22960 +0.62	35.23	34.76	34.76	80
13 Feb 12	34.60550 -0.05	34.81	34.52	34.52	1,357
10 Feb 12	34.65610 +0.62	34.70	34.66	34.70	70
09 Feb 12	34.03740 -1.42	34.50	34.04	34.50	280
08 Feb 12	35.45560 +0.27	35.46	34.50	35.46	19
07 Feb 12	35.18170 -0.27	35.71	35.09	35.60	1,164
06 Feb 12	35.45560 +0.00	35.86	35.46	35.65	2,045
03 Feb 12	35.45560 -0.82	35.90	35.46	35.90	600
02 Feb 12	36.27110 +0.70	36.27	36.25	36.25	13
01 Feb 12	35.57080 -0.15	35.57	35.57	35.57	150
31 Jan 12	35.72420 +0.61	35.72	35.02	35.22	1,423
30 Jan 12	35.11610 -0.78	35.12	34.91	35.12	1,055
27 Jan 12	35.89880 +0.17	35.90	35.90	35.90	34
26 Jan 12	35.73040 +0.43	36.01	35.73	36.01	365
25 Jan 12	35.29600 -0.59	35.44	35.30	35.44	116
24 Jan 12	35.88990 +0.47	35.89	35.89	35.89	25
23 Jan 12	35.42370 -0.03	35.42	35.07	35.07	103
20 Jan 12	35.45560 -0.51	35.46	35.46	35.46	250
19 Jan 12	35.96530 +0.83	35.97	35.97	35.97	100
18 Jan 12	35.13560 -0.88	35.46	35.14	35.46	70
17 Jan 12	36.01850 +1.52	36.02	35.06	35.06	290
16 Jan 12	34.49830 -1.05	34.50	34.50	34.50	380
13 Jan 12	35.55310 +0.66	35.55	35.55	35.55	14
12 Jan 12	34.88920 +0.76	34.92	34.79	34.87	2,436
11 Jan 12	34.12600 +0.00	35.25	34.13	34.13	42
10 Jan 12	34.12600 +0.28	34.13	33.84	33.84	730
09 Jan 12	33.84240 +0.52	33.84	33.84	33.84	100
06 Jan 12	33.31940 +0.00	33.84	33.24	33.32	20
05 Jan 12	33.31940 +0.30	33.32	33.32	33.32	100
04 Jan 12	33.02330 -0.82	33.02	32.73	32.76	1,854
03 Jan 12	33.84680 +1.54	33.85	33.85	33.85	168
02 Jan 12	32.30980 -0.20	32.52	32.02	32.02	510
30 Dec 11	32.51370 +0.37	32.66	32.41	32.41	455
29 Dec 11	32.14490 -0.30	32.14	32.14	32.14	200
28 Dec 11	32.44190 +0.27	32.44	32.44	32.44	60
27 Dec 11	32.17150 +0.46	32.29	32.17	32.29	1,397
23 Dec 11	31.70790 -0.44	31.93	31.71	31.93	320
22 Dec 11	32.14940 -0.20	32.53	32.15	32.53	225
21 Dec 11	32.35320 +0.00	32.35	32.35	32.35	200
20 Dec 11	32.35410 +0.84	32.35	31.54	31.54	20
19 Dec 11	31.51120 -0.22	31.51	31.51	31.51	100
16 Dec 11	31.73280 +0.59	31.73	31.73	31.73	170
15 Dec 11	31.14600 -0.12	31.15	31.15	31.15	3
14 Dec 11	31.27090 +0.29	31.27	30.79	30.79	720
13 Dec 11	30.98380 +0.56	30.98	30.98	30.98	150
12 Dec 11	30.42090 -0.28	31.34	30.42	31.02	825
09 Dec 11	30.70370 -0.27	30.84	30.56	30.58	405
08 Dec 11	30.97490 -0.28	31.17	30.97	31.17	275
07 Dec 11	31.25770 -0.79	32.07	31.26	31.77	929
06 Dec 11	32.05190 +0.51	32.17	32.05	32.17	2
05 Dec 11	31.54480 -0.81	32.21	31.54	31.72	1,745
02 Dec 11	32.35320 +1.15	32.35	32.26	32.26	215
01 Dec 11	31.20540 +0.23	31.21	31.21	31.21	100
30 Nov 11	30.97930 +0.21	30.98	30.98	30.98	300
29 Nov 11	30.77100 -0.04	30.86	30.77	30.77	230
28 Nov 11	30.80650 +1.21	30.83	30.31	30.31	663
25 Nov 11	29.59660 -0.97	29.69	29.60	29.69	510
23 Nov 11	30.56720 +0.85	30.57	30.57	30.57	3
22 Nov 11	29.71620 -1.48	30.14	29.72	30.14	338
21 Nov 11	31.20090 +0.00	31.20	31.20	31.20	10
18 Nov 11	31.20090 -0.29	31.20	31.20	31.20	60
17 Nov 11	31.49340 -0.64	31.74	31.49	31.74	616
16 Nov 11	32.13160 +0.27	32.47	32.13	32.17	114
15 Nov 11	31.86570 -1.35	32.56	31.87	32.56	635
14 Nov 11	33.21300 +1.22	33.21	33.21	33.21	3
11 Nov 11	31.99420 +0.82	31.99	31.63	31.63	400
09 Nov 11	31.17880 -0.29	31.18	31.18	31.18	69
08 Nov 11	31.47130 +0.45	31.76	31.33	31.33	404
07 Nov 11	31.02360 -1.02	31.44	31.02	31.21	216
04 Nov 11	32.04300 +0.43	32.04	30.77	32.04	175
03 Nov 11	31.61310 +0.90	31.61	30.86	30.86	237
02 Nov 11	30.71340 -0.14	30.71	30.71	30.71	160
01 Nov 11	30.85080 -1.19	30.89	30.47	30.63	1,630
31 Oct 11	32.04300 +0.29	32.04	32.04	32.04	150
28 Oct 11	31.75490 +0.84	31.75	31.75	31.75	29
27 Oct 11	30.91730 +0.39	31.03	30.62	30.62	702
26 Oct 11	30.53170 +0.06	30.53	30.21	30.21	380
25 Oct 11	30.47410 +0.37	30.62	30.47	30.56	760
24 Oct 11	30.10180 +0.02	30.10	30.10	30.10	150
21 Oct 11	30.08410 +0.74	30.08	29.08	29.08	940
20 Oct 11	29.33950 +0.28	29.34	29.34	29.34	400
19 Oct 11	29.06030 +0.58	29.06	28.66	28.66	380
18 Oct 11	28.47970 -0.24	28.48	28.21	28.21	60
17 Oct 11	28.71900 -0.08	28.79	28.23	28.72	4
14 Oct 11	28.80320 -0.08	28.90	28.80	28.90	846
13 Oct 11	28.88740 -0.19	29.07	28.81	29.07	578
12 Oct 11	29.07800 +0.36	29.08	28.50	28.50	420
11 Oct 11	28.71900 +2.11	28.72	28.72	28.72	150
10 Oct 11	26.60500 -1.48	28.62	26.60	26.60	100
07 Oct 11	28.08530 +1.48	28.09	27.89	28.01	500
04 Oct 11	26.60500 -0.98	26.60	26.60	26.60	160
03 Oct 11	27.58000 -0.77	27.59	27.53	27.53	274
30 Sep 11	28.34670 -0.11	28.35	28.21	28.21	15
29 Sep 11	28.45310 +0.18	28.45	27.90	27.90	130
28 Sep 11	28.27580 -0.80	28.28	28.28	28.28	2
27 Sep 11	29.07360 +1.21	29.07	29.07	29.07	324
26 Sep 11	27.85920 -0.27	28.49	27.70	28.21	715
23 Sep 11	28.12520 -1.13	28.19	27.81	28.19	798
22 Sep 11	29.25090 -0.83	29.25	29.25	29.25	135
21 Sep 11	30.08410 +0.44	30.14	30.08	30.14	326
20 Sep 11	29.64090 +0.17	29.64	29.64	29.64	200
19 Sep 11	29.47250 -0.13	29.49	29.07	29.20	254
16 Sep 11	29.60540 +0.61	30.24	29.61	30.24	290
14 Sep 11	28.99380 +0.50	28.99	28.99	28.99	300
13 Sep 11	28.49740 +0.95	28.50	28.50	28.50	260
12 Sep 11	27.54460 -0.76	27.54	27.40	27.40	50
09 Sep 11	28.30240 -0.06	28.30	27.66	27.66	148
08 Sep 11	28.36450 +1.47	28.36	28.10	28.10	56
07 Sep 11	26.89310 +0.39	26.89	26.89	26.89	400
06 Sep 11	26.49860 +0.48	26.50	26.19	26.19	40
05 Sep 11	26.01550 -0.79	26.90	25.98	26.90	1,216
02 Sep 11	26.80440 -1.68	26.80	26.80	26.80	4
01 Sep 11	28.47970 +0.00	28.48	28.48	28.48	33
31 Aug 11	28.47530 +1.40	28.48	28.48	28.48	20
30 Aug 11	27.07920 +0.31	27.53	27.08	27.53	510
29 Aug 11	26.76900 +1.42	26.77	26.23	26.23	539
26 Aug 11	25.34630 -1.69	25.80	25.35	25.80	898
25 Aug 11	27.03490 +1.34	27.03	27.03	27.03	30
24 Aug 11	25.69640 +1.06	25.70	25.70	25.70	494
23 Aug 11	24.63280 -0.85	25.26	24.63	25.08	1,382
22 Aug 11	25.47930 +0.47	25.48	25.48	25.48	35
19 Aug 11	25.00950 -1.53	25.48	25.01	25.48	1,049
18 Aug 11	26.53850 -0.77	26.87	26.22	26.87	386
17 Aug 11	27.30520 -0.11	27.31	27.10	27.26	363
16 Aug 11	27.41600 +0.12	27.45	27.18	27.45	663
15 Aug 11	27.30080 -0.16	27.92	27.30	27.74	5,598
12 Aug 11	27.46040 +1.25	27.47	27.46	27.47	390
11 Aug 11	26.20610 -0.76	27.09	25.38	27.07	1,267
10 Aug 11	26.96400 +1.88	27.03	26.59	27.03	1,771
09 Aug 11	25.08480 -1.43	25.79	24.97	25.79	920
08 Aug 11	26.51190 -1.41	26.78	26.18	26.18	960
05 Aug 11	27.92130 -0.36	27.92	26.09	26.28	3,321
04 Aug 11	28.28470 -1.21	28.28	28.28	28.28	540
03 Aug 11	29.49020 +0.23	29.49	29.49	29.49	1
02 Aug 11	29.25530 -0.88	29.69	29.26	29.69	548
01 Aug 11	30.13730 +0.12	30.24	30.01	30.21	1,080
29 Jul 11	30.01760 -0.65	30.15	30.02	30.15	310
28 Jul 11	30.66470 +0.29	30.67	30.35	30.39	796
27 Jul 11	30.37660 -1.00	30.41	30.38	30.41	378
26 Jul 11	31.37820 -0.35	31.78	31.38	31.78	680
25 Jul 11	31.73280 -0.18	32.04	31.73	32.04	141
22 Jul 11	31.91000 +0.54	31.91	31.91	31.91	150
21 Jul 11	31.36930 -1.60	33.20	31.37	33.20	712
20 Jul 11	32.96930 +0.02	33.24	32.97	33.24	732
19 Jul 11	32.95150 -0.43	33.24	32.93	33.04	759
18 Jul 11	33.38590 -0.01	33.39	33.39	33.39	250
15 Jul 11	33.39920 -0.15	33.43	33.40	33.43	16
14 Jul 11	33.54990 -0.27	33.55	33.55	33.55	200
13 Jul 11	33.82020 +0.32	33.90	33.69	33.73	340
12 Jul 11	33.50110 -1.07	33.50	33.50	33.50	20
11 Jul 11	34.57360 +0.80	34.57	33.50	33.50	170
08 Jul 11	33.77150 -0.53	33.77	33.77	33.77	30
07 Jul 11	34.30330 +1.06	34.30	33.90	33.90	155
06 Jul 11	33.23960 -0.04	33.89	33.24	33.60	108
05 Jul 11	33.28390 +0.10	33.56	33.28	33.56	278
04 Jul 11	33.18640 +0.98	33.42	33.17	33.42	1,075
01 Jul 11	32.21140 -0.76	32.53	32.21	32.53	400
30 Jun 11	32.96930 +0.63	32.97	32.44	32.44	480
29 Jun 11	32.33550 +0.77	32.34	32.03	32.03	150
28 Jun 11	31.56430 -0.12	31.56	31.56	31.56	140
27 Jun 11	31.68400 -0.72	32.13	31.68	32.03	1,009
24 Jun 11	32.40640 +0.02	32.41	32.41	32.41	70
23 Jun 11	32.38870 +0.21	32.69	32.24	32.61	260
22 Jun 11	32.17600 -0.23	32.18	32.18	32.18	50
21 Jun 11	32.41080 +0.34	32.41	32.07	32.10	1,220
20 Jun 11	32.06960 -0.12	32.23	32.01	32.01	488
17 Jun 11	32.19370 +0.04	32.34	32.19	32.34	400
16 Jun 11	32.14940 -0.44	32.15	32.15	32.15	30
15 Jun 11	32.59260 +0.84	32.59	32.59	32.59	120
14 Jun 11	31.75490 -0.07	31.80	30.99	31.80	2,339
13 Jun 11	31.82140 -0.18	31.91	31.79	31.79	266
10 Jun 11	31.99870 +0.09	32.00	32.00	32.00	16
09 Jun 11	31.91000 +0.41	31.91	31.91	31.91	100
08 Jun 11	31.49790 +0.24	31.50	31.11	31.42	536
07 Jun 11	31.25850 -0.06	31.75	31.20	31.75	720
06 Jun 11	31.31620 -0.35	31.48	31.32	31.33	1,436
03 Jun 11	31.66180 -0.23	32.36	31.66	32.26	1,431
02 Jun 11	31.88790 -2.12	32.59	31.89	32.59	331
01 Jun 11	34.00630 +0.21	34.01	34.01	34.01	25
31 May 11	33.79800 -0.16	33.99	33.80	33.99	270
30 May 11	33.95760 +0.10	33.96	33.96	33.96	126
27 May 11	33.86010 +0.62	33.86	33.49	33.50	1,865
26 May 11	33.24410 -0.76	34.03	33.24	34.03	489
25 May 11	34.00630 +0.57	34.01	34.01	34.01	8
24 May 11	33.43910 -0.51	33.44	33.44	33.44	140
23 May 11	33.94870 -0.69	34.38	33.86	34.27	641
19 May 11	34.64010 +1.01	34.64	33.95	33.95	138
18 May 11	33.62960 -0.89	33.63	33.63	33.63	350
17 May 11	34.51600 +0.22	34.52	34.52	34.52	130
16 May 11	34.29890 +0.44	34.30	33.73	33.73	108
13 May 11	33.86010 +0.40	33.86	33.86	33.86	140
12 May 11	33.46120 -0.22	33.66	33.46	33.66	104
11 May 11	33.68280 -0.74	34.13	33.68	33.83	760
10 May 11	34.41850 +0.84	34.42	34.42	34.42	175
09 May 11	33.57640 +0.66	33.58	33.51	33.51	660
06 May 11	32.91610 +0.12	32.92	32.92	32.92	200
05 May 11	32.79640 -0.37	32.80	32.80	32.80	50
04 May 11	33.16430 +0.37	33.16	33.16	33.16	85
03 May 11	32.79640 +0.10	32.80	32.80	32.80	135
02 May 11	32.69890 -1.25	33.39	32.70	33.39	1,200
29 Apr 11	33.94430 +0.82	33.94	33.24	33.24	300
28 Apr 11	33.12000 -0.01	33.12	32.98	33.01	750
27 Apr 11	33.13330 +1.16	33.13	32.61	32.73	1,298
26 Apr 11	31.97210 -0.94	31.98	31.82	31.82	730
21 Apr 11	32.91170 +0.64	32.94	32.91	32.94	200
20 Apr 11	32.27350 +0.00	32.27	32.27	32.27	50
19 Apr 11	32.27350 +0.31	32.35	32.20	32.25	305
18 Apr 11	31.96320 -0.01	32.52	31.94	32.35	1,320
15 Apr 11	31.97210 +0.33	31.97	31.97	31.97	175
14 Apr 11	31.64410 -0.22	31.79	31.64	31.79	128
13 Apr 11	31.86130 +0.25	31.86	31.56	31.56	206
12 Apr 11	31.61310 -0.24	31.67	31.61	31.63	250
11 Apr 11	31.85690 -0.14	31.86	31.86	31.86	200
08 Apr 11	31.99870 -0.68	32.00	32.00	32.00	150
07 Apr 11	32.68120 -0.41	32.68	32.14	32.14	393
06 Apr 11	33.09340 +0.23	33.09	33.09	33.09	135
05 Apr 11	32.85850 +0.16	32.86	32.54	32.54	824
04 Apr 11	32.70340 -0.13	32.84	32.62	32.84	597
01 Apr 11	32.83190 +0.21	32.83	32.83	32.83	13
31 Mar 11	32.62360 -0.56	32.62	32.62	32.62	30
30 Mar 11	33.18640 +0.86	33.19	33.19	33.19	584
29 Mar 11	32.33110 -0.47	32.61	32.33	32.54	500
28 Mar 11	32.79640 +0.00	32.80	32.15	32.15	110
25 Mar 11	32.79640 +0.29	32.86	32.80	32.86	136
24 Mar 11	32.50390 +0.19	32.50	32.50	32.50	70
22 Mar 11	32.31780 +0.44	32.32	31.96	31.96	500
21 Mar 11	31.87460 +0.09	32.22	31.87	31.93	815
18 Mar 11	31.78590 +0.03	31.93	31.42	31.47	1,826
17 Mar 11	31.75940 -0.02	31.76	31.14	31.14	130
16 Mar 11	31.77710 -0.22	31.78	31.78	31.78	150
15 Mar 11	31.99870 +0.02	32.00	30.67	31.27	2,022
14 Mar 11	31.97650 -0.78	31.98	31.98	31.98	30
11 Mar 11	32.75210 -0.04	32.75	31.66	31.66	80
10 Mar 11	32.79640 -0.71	33.68	32.80	33.68	1,000
09 Mar 11	33.50550 +0.87	33.51	33.43	33.47	295
08 Mar 11	32.63240 +0.46	32.63	32.63	32.63	700
07 Mar 11	32.17600 -0.01	32.76	32.18	32.76	595
04 Mar 11	32.18480 -0.42	32.57	32.18	32.36	906
03 Mar 11	32.60140 +1.47	32.60	32.21	32.21	688
02 Mar 11	31.13440 -1.53	31.51	31.13	31.51	2,600
01 Mar 11	32.66350 -0.41	32.70	32.66	32.70	92
28 Feb 11	33.07120 +0.94	33.07	33.07	33.07	42
25 Feb 11	32.13160 +0.09	32.13	32.13	32.13	40
24 Feb 11	32.04300 -0.37	32.04	32.04	32.04	50
23 Feb 11	32.41530 -0.93	33.45	32.42	32.65	595
22 Feb 11	33.34160 -0.64	34.04	33.34	34.04	375
21 Feb 11	33.97980 +0.64	33.98	33.98	33.98	50
18 Feb 11	33.33710 +0.16	33.34	33.31	33.31	1,296
17 Feb 11	33.17760 -0.51	33.57	33.18	33.53	1,945
16 Feb 11	33.68280 +0.07	33.68	33.68	33.68	150
15 Feb 11	33.61190 -0.25	34.02	33.61	33.70	923
14 Feb 11	33.86010 -0.01	33.90	33.86	33.90	930
11 Feb 11	33.86900 +1.90	33.90	33.12	33.12	2,667
10 Feb 11	31.96770 -0.34	31.97	31.97	31.97	20
09 Feb 11	32.30890 -0.04	32.31	32.31	32.31	55
08 Feb 11	32.35320 +0.44	32.35	32.04	32.04	1,300
07 Feb 11	31.91000 +0.68	31.91	31.37	31.37	568
04 Feb 11	31.22750 +0.31	31.23	30.80	30.93	1,424
03 Feb 11	30.91280 +0.31	30.91	30.54	30.54	1,650
02 Feb 11	30.59820 +0.04	30.66	30.55	30.55	571
01 Feb 11	30.56270 +0.76	30.56	29.78	29.78	930
31 Jan 11	29.80490 -0.36	29.80	29.80	29.80	166
28 Jan 11	30.16380 -0.10	30.31	30.02	30.02	1,157
27 Jan 11	30.26140 -0.94	30.67	30.14	30.67	545
26 Jan 11	31.19650 +0.52	31.20	31.20	31.20	70
25 Jan 11	30.67350 +0.38	30.85	30.67	30.85	157
24 Jan 11	30.29240 -0.14	30.65	30.19	30.65	1,358
21 Jan 11	30.42980 -0.27	30.43	30.17	30.25	927
20 Jan 11	30.70450 -0.45	30.94	30.64	30.94	631
19 Jan 11	31.15660 -0.18	31.16	31.16	31.16	100
18 Jan 11	31.33390 +0.26	31.33	31.33	31.33	100
14 Jan 11	31.07680 -0.39	31.17	30.41	31.11	767
13 Jan 11	31.46680 -0.66	32.02	31.47	32.02	90
12 Jan 11	32.13160 +0.66	32.13	31.78	31.78	520
11 Jan 11	31.47130 -0.88	31.47	31.47	31.47	84
10 Jan 11	32.34880 +0.00	32.35	32.35	32.35	83
07 Jan 11	32.35320 +0.46	32.35	32.35	32.35	110
06 Jan 11	31.89230 +0.66	31.97	31.60	31.60	1,434
05 Jan 11	31.22750 -0.11	31.23	31.23	31.23	10
04 Jan 11	31.33390 -1.01	31.70	30.86	31.70	4,055
03 Jan 11	32.34440 -0.03	32.34	32.34	32.34	5
30 Dec 10	32.37100 +0.65	32.37	32.37	32.37	300
29 Dec 10	31.71950 +0.67	31.87	31.72	31.82	503
28 Dec 10	31.04580 -0.66	31.05	31.05	31.05	150
27 Dec 10	31.71060 +0.48	31.79	31.71	31.75	396
23 Dec 10	31.23190 -0.96	32.18	31.23	32.17	529
22 Dec 10	32.18920 -0.08	32.22	32.19	32.22	275
21 Dec 10	32.26460 +0.75	32.26	32.26	32.26	125
20 Dec 10	31.51120 +0.27	31.69	31.39	31.39	432
17 Dec 10	31.24520 +0.11	31.70	31.25	31.70	150
16 Dec 10	31.13440 +1.44	31.13	31.13	31.13	1,250
15 Dec 10	29.69410 +0.15	29.69	29.69	29.69	200
14 Dec 10	29.54340 -0.52	29.54	29.54	29.54	40
13 Dec 10	30.06630 -0.63	30.58	30.07	30.58	200
10 Dec 10	30.70010 +0.17	30.73	30.39	30.39	476
09 Dec 10	30.53170 +0.81	30.62	30.37	30.37	281
08 Dec 10	29.72510 -0.69	30.40	29.73	30.40	145
07 Dec 10	30.41200 +0.85	30.41	29.74	29.74	605
06 Dec 10	29.56110 +0.22	29.56	29.56	29.56	70
03 Dec 10	29.33950 +0.08	29.83	29.27	29.83	282
02 Dec 10	29.25530 +0.31	29.84	29.26	29.84	398
01 Dec 10	28.94060 -0.35	29.69	28.94	29.69	300
30 Nov 10	29.29520 -0.31	29.30	29.30	29.30	147
29 Nov 10	29.60540 -0.07	29.61	28.82	28.82	1,072
26 Nov 10	29.67190 +0.16	29.67	29.51	29.51	107
25 Nov 10	29.50790 +0.70	29.51	29.28	29.28	100
24 Nov 10	28.81210 +1.46	28.81	28.81	28.81	80
23 Nov 10	27.34960 -0.83	28.06	27.35	28.06	430
22 Nov 10	28.17830 -0.01	28.18	28.18	28.18	150
19 Nov 10	28.18720 -0.60	28.19	28.19	28.19	311
18 Nov 10	28.78990 +0.86	28.79	28.79	28.79	35
17 Nov 10	27.93460 -0.85	28.27	27.93	28.05	1,174
16 Nov 10	28.78110 +0.42	28.78	28.78	28.78	35
15 Nov 10	28.36450 +0.05	28.36	28.36	28.36	100
12 Nov 10	28.31570 +0.04	28.33	28.24	28.33	770
11 Nov 10	28.27580 +0.18	28.28	28.28	28.28	2,000
10 Nov 10	28.09860 -0.05	28.10	28.10	28.10	290
09 Nov 10	28.15170 -0.15	28.26	28.15	28.17	50
08 Nov 10	28.29800 +0.20	28.63	28.30	28.44	1,291
05 Nov 10	28.09860 +0.40	28.10	28.10	28.10	20
04 Nov 10	27.69970 +0.04	27.70	27.48	27.70	220
03 Nov 10	27.65980 +0.13	27.66	27.52	27.52	110
02 Nov 10	27.52680 -0.18	27.53	27.46	27.46	1,350
01 Nov 10	27.70850 +0.45	28.39	27.71	28.39	250
28 Oct 10	27.25650 -0.23	27.57	27.25	27.57	585
27 Oct 10	27.49140 -0.53	27.49	27.34	27.40	300
26 Oct 10	28.02320 -0.05	28.02	27.30	27.30	288
25 Oct 10	28.07640 +0.40	28.08	28.08	28.08	20
22 Oct 10	27.67310 +0.90	27.67	27.67	27.67	150
21 Oct 10	26.76900 +0.43	27.03	26.33	27.03	150
20 Oct 10	26.33460 -0.24	26.47	26.33	26.47	466
19 Oct 10	26.57400 +0.24	26.71	26.55	26.55	636
18 Oct 10	26.33460 -0.67	26.33	26.33	26.33	25
15 Oct 10	27.00390 +0.46	27.29	26.55	26.55	303
14 Oct 10	26.54290 +0.10	26.54	26.48	26.48	30
13 Oct 10	26.44540 +0.27	26.45	26.27	26.27	1,000
12 Oct 10	26.17510 +0.14	26.26	26.03	26.26	1,400
11 Oct 10	26.03330 -0.19	26.03	26.03	26.03	500
08 Oct 10	26.21940 +0.38	26.22	25.93	25.93	3,353
07 Oct 10	25.84270 -0.35	25.89	25.84	25.89	660
06 Oct 10	26.19280 +0.17	26.19	26.09	26.09	85
05 Oct 10	26.02440 +0.40	26.02	25.63	25.63	200
04 Oct 10	25.62550 -0.62	26.06	25.63	26.06	435
01 Oct 10	26.25040 -1.06	26.49	26.25	26.49	212
29 Sep 10	27.30970 +0.15	27.31	27.31	27.31	60
28 Sep 10	27.16340 -0.10	27.16	27.16	27.16	25
27 Sep 10	27.26540 +0.54	27.27	27.27	27.27	340
24 Sep 10	26.72910 -0.16	26.73	26.69	26.69	200
23 Sep 10	26.88860 -0.32	26.91	26.89	26.91	60
22 Sep 10	27.20770 -0.55	27.35	27.21	27.35	400
21 Sep 10	27.76170 -0.74	27.80	27.74	27.74	40
20 Sep 10	28.50190 +1.34	28.50	27.39	27.39	285
16 Sep 10	27.15900 -0.29	27.16	27.15	27.15	200
14 Sep 10	27.45150 +0.12	27.70	27.45	27.63	359
13 Sep 10	27.32740 -0.30	27.33	27.33	27.33	50
10 Sep 10	27.62880 +0.13	27.66	27.46	27.66	1,355
09 Sep 10	27.49580 -0.18	27.59	27.44	27.44	1,490
08 Sep 10	27.67750 +0.55	27.68	27.21	27.21	1,326
07 Sep 10	27.12350 +0.05	27.12	27.12	27.12	150
06 Sep 10	27.07030 +0.21	27.07	26.95	27.03	282
03 Sep 10	26.85760 +0.62	27.03	26.51	26.51	747
02 Sep 10	26.23710 +0.18	26.24	26.24	26.24	100
01 Sep 10	26.05540 +0.84	26.06	25.36	25.43	593
31 Aug 10	25.21780 -0.22	25.40	25.22	25.26	610
30 Aug 10	25.43940 +0.08	25.44	25.44	25.44	90
27 Aug 10	25.35960 -0.05	25.36	25.05	25.05	750
26 Aug 10	25.40840 +0.37	25.41	25.41	25.41	220
25 Aug 10	25.04050 -0.26	25.05	24.82	24.97	1,001
24 Aug 10	25.30200 +0.55	25.31	24.90	25.31	654
23 Aug 10	24.75240 -0.74	24.75	24.75	24.75	10
20 Aug 10	25.49260 +0.32	25.49	25.49	25.49	40
19 Aug 10	25.17350 -0.95	25.92	25.03	25.92	461
18 Aug 10	26.12190 +0.86	26.12	25.61	25.61	352
17 Aug 10	25.26210 -0.31	25.26	25.26	25.26	40
16 Aug 10	25.57230 -0.35	25.57	25.57	25.57	125
13 Aug 10	25.91800 -0.31	26.19	25.85	26.19	440
12 Aug 10	26.22380 +0.17	26.22	26.22	26.22	130
11 Aug 10	26.05540 +0.10	26.14	26.06	26.14	314
10 Aug 10	25.95790 -0.15	25.96	25.96	25.96	120
09 Aug 10	26.10420 -0.04	26.19	26.01	26.01	3,200
06 Aug 10	26.14850 -0.44	26.15	26.15	26.15	50
05 Aug 10	26.59170 +1.45	26.59	26.46	26.49	632
04 Aug 10	25.14240 -0.90	25.14	25.14	25.14	20
03 Aug 10	26.04210 -0.36	26.12	26.04	26.12	300
02 Aug 10	26.40110 +0.42	26.40	26.27	26.27	490
30 Jul 10	25.98010 -0.85	25.98	25.83	25.83	150
29 Jul 10	26.82660 +0.94	26.83	26.83	26.83	135
28 Jul 10	25.89140 -0.48	26.15	25.79	26.15	577
27 Jul 10	26.37010 +0.05	26.50	26.37	26.40	1,268
26 Jul 10	26.31690 -0.23	26.32	26.05	26.05	1,255
23 Jul 10	26.55180 +0.40	26.55	26.04	26.08	409
21 Jul 10	26.14850 -0.19	26.15	26.15	26.15	120
20 Jul 10	26.33460 +0.81	26.33	26.33	26.33	135
19 Jul 10	25.52800 +0.02	25.53	25.53	25.53	100
16 Jul 10	25.51030 -1.44	25.51	25.51	25.51	132
15 Jul 10	26.95070 -0.12	26.95	26.95	26.95	70
14 Jul 10	27.06590 +0.56	27.07	27.07	27.07	35
13 Jul 10	26.50310 +0.04	26.50	26.50	26.50	100
12 Jul 10	26.45870 +0.02	26.46	26.46	26.46	300
09 Jul 10	26.43660 +0.22	26.45	26.37	26.37	573
08 Jul 10	26.21940 +1.13	26.22	25.95	25.95	680
07 Jul 10	25.09370 -0.16	25.15	25.09	25.15	40
06 Jul 10	25.25770 +0.22	25.97	25.26	25.55	2,475
05 Jul 10	25.04050 -0.60	26.28	25.04	26.28	480
02 Jul 10	25.64330 -0.95	26.06	25.64	26.02	752
01 Jul 10	26.59170 -0.89	26.99	26.59	26.99	580
30 Jun 10	27.47810 -0.44	27.48	27.48	27.48	300
29 Jun 10	27.92130 +0.00	27.92	27.92	27.92	160
28 Jun 10	27.92570 -0.01	28.18	27.10	27.10	2,154
25 Jun 10	27.93460 -1.11	28.05	27.83	27.83	850
24 Jun 10	29.04700 +0.37	29.05	29.05	29.05	30
23 Jun 10	28.67470 -0.38	28.81	28.64	28.64	550
22 Jun 10	29.05590 -1.39	29.25	29.06	29.24	1,329
21 Jun 10	30.44310 +0.75	30.44	28.99	30.44	529
18 Jun 10	29.68960 +0.44	29.69	29.69	29.69	1,700
17 Jun 10	29.25090 +0.06	29.25	29.25	29.25	100
16 Jun 10	29.19330 +0.04	29.31	29.11	29.11	330
15 Jun 10	29.15340 +1.19	29.23	29.15	29.23	240
14 Jun 10	27.96120 -29.48	29.07	27.96	29.07	490
11 Jun 10	57.43810 +0.20	57.69	57.43	57.46	2,700
10 Jun 10	57.23420 +0.40	57.23	56.39	56.64	1,830
09 Jun 10	56.83530 +0.56	56.90	56.73	56.76	245
08 Jun 10	56.27690 -0.85	57.15	56.28	57.15	306
07 Jun 10	57.12780 -1.06	57.75	57.13	57.75	899
04 Jun 10	58.19150 -1.13	59.21	58.19	59.05	201
03 Jun 10	59.31720 +1.99	59.32	58.59	58.59	155
02 Jun 10	57.32280 +0.34	57.53	57.31	57.53	313
01 Jun 10	56.98600 -0.50	57.15	56.99	57.15	135
31 May 10	57.48240 -0.34	57.60	57.48	57.54	428
28 May 10	57.81920 -1.37	57.97	57.58	57.58	514
27 May 10	59.18430 +1.66	59.18	59.18	59.18	5
26 May 10	57.52670 +2.11	57.53	56.69	56.69	309
25 May 10	55.41710 -0.44	55.42	55.42	55.42	118
24 May 10	55.86030 -1.51	58.66	55.86	58.66	11
21 May 10	57.36720 +0.59	57.37	55.84	55.84	135
20 May 10	56.77330 -0.56	56.77	55.98	55.98	245
19 May 10	57.33170 -4.79	59.92	57.33	59.92	670
18 May 10	62.11820 -0.04	62.12	62.12	62.12	10
17 May 10	62.15370 +2.29	62.55	61.15	61.16	410
14 May 10	59.86680 -3.06	61.07	59.87	61.07	536
13 May 10	62.92480 +4.71	62.92	61.16	61.58	1,146
12 May 10	58.21810 -0.11	59.52	58.22	58.50	492
11 May 10	58.32450 +1.30	58.50	58.32	58.50	451
10 May 10	57.02150 +0.88	57.62	56.37	56.37	1,545
07 May 10	56.14390 -3.39	56.14	56.14	56.14	301
06 May 10	59.53880 +3.40	59.54	56.72	56.72	146
05 May 10	56.13510 -0.14	56.20	56.14	56.20	78
04 May 10	56.27690 +0.02	58.16	56.28	58.16	176
03 May 10	56.25920 -0.12	56.26	56.26	56.26	445
30 Apr 10	56.37440 -0.51	56.37	56.37	56.37	249
29 Apr 10	56.88850 +0.49	56.89	55.93	55.93	40
28 Apr 10	56.40100 +0.35	56.40	55.27	55.27	1,335
27 Apr 10	56.05530 -1.26	56.06	56.06	56.06	60
26 Apr 10	57.31400 +0.72	58.38	57.31	58.38	60
23 Apr 10	56.59600 +0.80	56.60	56.08	56.21	625
22 Apr 10	55.79820 +2.08	55.80	53.63	53.63	979
21 Apr 10	53.71520 +0.58	53.72	53.27	53.27	342
20 Apr 10	53.13020 +2.41	53.13	52.31	52.31	67
19 Apr 10	50.71920 -1.99	52.39	50.72	52.39	70
16 Apr 10	52.70470 +0.00	52.96	52.70	52.96	130
15 Apr 10	52.70470 +1.07	52.70	52.40	52.40	50
14 Apr 10	51.63220 -0.11	51.81	51.63	51.81	235
13 Apr 10	51.73860 -0.78	52.34	51.74	52.34	1,100
12 Apr 10	52.51860 -1.15	52.68	52.18	52.44	1,969
09 Apr 10	53.67090 +0.51	53.67	53.67	53.67	21
08 Apr 10	53.15680 -0.34	53.52	53.16	53.23	232
07 Apr 10	53.49360 -0.87	53.49	53.02	53.17	1,284
06 Apr 10	54.36230 +1.76	54.36	53.45	53.45	115
01 Apr 10	52.59840 +0.09	52.60	52.50	52.50	200
31 Mar 10	52.50970 +0.06	53.40	52.51	53.02	1,370
30 Mar 10	52.44770 +1.29	52.56	52.30	52.30	235
29 Mar 10	51.15360 +0.19	51.15	50.80	50.92	571
25 Mar 10	50.96740 -0.16	50.97	50.97	50.97	10
24 Mar 10	51.12700 +0.72	51.13	50.91	50.91	535
23 Mar 10	50.40900 -0.17	50.41	50.41	50.41	37
22 Mar 10	50.57740 -0.28	50.58	50.58	50.58	50
19 Mar 10	50.86110 +0.60	51.18	50.58	50.58	850
18 Mar 10	50.25830 +0.22	51.31	50.26	51.31	200
17 Mar 10	50.03670 -0.93	50.08	50.04	50.08	515
16 Mar 10	50.96740 +0.54	50.97	50.97	50.97	30
15 Mar 10	50.42670 +1.21	50.43	50.43	50.43	50
12 Mar 10	49.22120 -0.67	49.22	49.22	49.22	23
11 Mar 10	49.89490 -1.99	49.89	49.89	49.89	26
10 Mar 10	51.88930 +3.31	51.89	50.94	50.94	85
08 Mar 10	48.58300 -1.21	48.58	48.58	48.58	8
05 Mar 10	49.78850 +0.59	49.79	49.79	49.79	20
04 Mar 10	49.19460 -0.43	49.19	49.19	49.19	150
03 Mar 10	49.62900 -0.01	49.63	49.63	49.63	70
02 Mar 10	49.63780 +0.91	49.64	49.18	49.18	200
01 Mar 10	48.72490 -0.06	48.72	48.72	48.72	180
26 Feb 10	48.78690 +0.50	48.79	48.79	48.79	57
25 Feb 10	48.29050 +0.09	48.53	48.29	48.45	370
24 Feb 10	48.20190 -1.76	48.86	48.20	48.84	713
23 Feb 10	49.96580 +0.59	49.97	49.97	49.97	20
22 Feb 10	49.37190 +0.64	49.37	49.37	49.37	20
19 Feb 10	48.73370 -0.06	48.73	48.73	48.73	50
18 Feb 10	48.79580 +0.49	48.85	48.80	48.85	150
17 Feb 10	48.30820 -0.03	48.31	48.31	48.31	100
16 Feb 10	48.33480 +1.76	48.33	46.93	46.93	50
15 Feb 10	46.57980 +0.98	46.58	46.54	46.54	87
12 Feb 10	45.59590 -0.19	45.60	45.60	45.60	50
11 Feb 10	45.78200 +0.33	45.79	45.78	45.79	55
10 Feb 10	45.45410 +1.13	45.45	45.39	45.39	50
09 Feb 10	44.31950 -1.41	44.32	44.32	44.32	100
08 Feb 10	45.72890 -0.32	45.73	45.73	45.73	175
05 Feb 10	46.04800 -0.92	46.23	46.05	46.23	160
04 Feb 10	46.96980 +0.44	46.97	46.97	46.97	15
03 Feb 10	46.52660 +0.74	46.53	45.17	45.82	794
02 Feb 10	45.78200 +1.39	45.78	45.78	45.78	480
01 Feb 10	44.39040 -2.06	44.39	44.39	44.39	10
29 Jan 10	46.44680 +0.61	46.45	46.02	46.02	328
28 Jan 10	45.83520 -0.38	47.03	45.74	46.91	344
27 Jan 10	46.21640 -0.06	46.22	46.22	46.22	250
25 Jan 10	46.27840 -0.52	46.28	46.15	46.15	555
22 Jan 10	46.80140 -0.43	46.80	46.75	46.75	30
21 Jan 10	47.22690 +1.03	48.01	47.23	47.68	402
20 Jan 10	46.19860 -0.78	46.20	46.20	46.20	200
19 Jan 10	46.97870 -0.27	46.98	46.98	46.98	20
18 Jan 10	47.25340 +1.58	47.25	46.87	46.87	13
15 Jan 10	45.67570 -1.57	47.89	45.44	47.24	2,990
14 Jan 10	47.24460 +0.22	48.52	47.24	48.52	2,781
13 Jan 10	47.02300 +0.82	47.02	47.02	47.02	100
12 Jan 10	46.20750 -1.72	47.87	46.20	47.87	135
11 Jan 10	47.92710 +2.14	47.93	47.93	47.93	100
08 Jan 10	45.79090 -0.06	45.79	45.79	45.79	199
07 Jan 10	45.85290 -0.15	45.85	45.85	45.85	15
05 Jan 10	46.00360 -1.15	46.37	45.88	45.88	1,190
04 Jan 10	47.15590 +0.23	47.16	47.16	47.16	18
30 Dec 09	46.92550 +0.04	46.93	46.60	46.60	28
29 Dec 09	46.89000 +0.20	46.89	46.46	46.47	625
28 Dec 09	46.68620 +0.00	47.08	46.69	46.73	374

Danaher Corp

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	200.10001 -0.80	202.20	198.75	199.85	1,294
19 Oct 26	200.89999 -3.70	205.70	200.90	204.00	251
16 Oct 26	204.60001 +0.50	208.00	203.40	205.90	168
15 Oct 26	204.10001 +3.00	204.10	202.40	202.90	213
14 Oct 26	201.10001 +1.80	204.30	199.15	199.30	738
13 Oct 26	199.30000 +2.10	199.30	197.00	199.15	154
12 Oct 26	197.20000 +1.65	197.25	195.90	195.90	96
09 Oct 26	195.55000 +5.90	195.65	192.20	194.35	474
08 Oct 26	189.64999 -6.15	195.40	189.25	195.35	813
07 Oct 26	195.80000 +3.45	196.25	192.90	192.90	257
06 Oct 26	192.35001 -1.75	201.30	192.35	197.30	137
05 Oct 26	194.10001 +2.75	194.15	189.05	191.10	656
02 Oct 26	191.35001 -2.45	191.95	188.15	189.75	674
01 Oct 26	193.80000 -3.40	197.50	193.80	197.50	347
30 Sep 26	197.20000 -0.90	199.10	194.80	197.70	443
29 Sep 26	198.10001 +0.00	200.00	196.60	199.05	599
28 Sep 26	198.10001 +1.80	198.10	193.65	194.25	1,552
25 Sep 26	196.30000 +1.15	196.65	195.00	195.30	552
24 Sep 26	195.14999 +1.25	199.00	191.40	193.55	493
23 Sep 26	193.89999 +1.10	195.50	192.90	193.25	292
22 Sep 26	192.80000 +6.35	193.00	187.50	188.75	343
21 Sep 26	186.45000 +2.10	186.55	182.80	184.85	318
18 Sep 26	184.35001 +0.20	187.00	182.80	185.55	796
17 Sep 26	184.14999 +3.60	184.15	180.85	182.05	943
16 Sep 26	180.55000 +0.35	183.55	179.85	182.65	30
15 Sep 26	180.20000 +7.25	180.20	173.90	178.00	1,592
14 Sep 26	172.95000 +0.15	174.70	168.00	168.05	295
11 Sep 26	172.80000 -1.15	174.15	172.40	172.40	111
10 Sep 26	173.95000 -2.30	176.65	172.85	175.45	277
09 Sep 26	176.25000 -0.70	177.05	174.45	175.65	461
08 Sep 26	176.95000 -1.50	178.30	174.80	177.55	578
07 Sep 26	178.45000 +0.15	179.90	176.65	179.90	86
04 Sep 26	178.30000 -1.35	180.85	177.90	180.55	257
03 Sep 26	179.64999 -1.40	181.40	177.50	181.40	186
02 Sep 26	181.05000 +0.55	181.55	178.70	178.70	77
01 Sep 26	180.50000 -3.25	184.90	180.50	184.35	369
31 Aug 26	183.75000 -2.30	186.00	183.35	186.00	4,682
28 Aug 26	186.05000 -0.60	186.50	183.95	186.50	227
27 Aug 26	186.64999 +1.70	186.65	184.75	184.75	72
26 Aug 26	184.95000 +0.50	185.50	184.30	184.30	207
25 Aug 26	184.45000 -0.25	185.95	183.65	185.95	630
24 Aug 26	184.70000 -1.90	189.30	184.70	189.10	242
21 Aug 26	186.60001 -1.60	187.20	183.85	184.00	723
20 Aug 26	188.20000 +7.30	188.20	177.35	180.95	1,246
19 Aug 26	180.89999 +7.70	181.00	173.00	173.00	367
18 Aug 26	173.20000 -1.35	175.90	173.20	175.60	139
17 Aug 26	174.55000 -1.30	175.55	173.15	175.55	848
14 Aug 26	175.85001 -1.45	176.85	175.00	175.50	252
13 Aug 26	177.30000 -0.85	179.15	176.90	178.95	389
12 Aug 26	178.14999 -0.55	179.65	176.80	179.65	205
11 Aug 26	178.70000 +0.25	180.70	178.70	180.70	335
10 Aug 26	178.45000 +3.50	178.45	175.55	176.50	414
07 Aug 26	174.95000 +2.90	175.05	171.35	173.75	371
06 Aug 26	172.05000 -0.30	175.70	171.40	173.85	549
05 Aug 26	172.35001 +3.35	172.35	167.45	169.20	530
04 Aug 26	169.00000 -1.85	173.40	168.00	173.40	441
03 Aug 26	170.85001 +2.30	170.85	169.10	170.80	222
31 Jul 26	168.55000 -0.45	170.80	167.75	169.80	653
30 Jul 26	169.00000 -8.25	172.25	168.40	171.70	634
29 Jul 26	177.25000 +1.90	178.05	173.50	175.30	1,229
28 Jul 26	175.35001 +5.55	184.50	172.50	173.60	1,731
27 Jul 26	169.80000 +1.45	170.35	167.80	168.10	424
24 Jul 26	168.35001 +1.30	170.50	167.50	168.00	1,560
23 Jul 26	167.05000 +11.75	167.05	156.75	157.70	1,152
22 Jul 26	155.30000 +3.35	157.25	152.05	156.80	902
21 Jul 26	151.95000 -25.60	178.05	147.35	174.55	7,724
20 Jul 26	177.55000 -0.20	178.70	176.70	176.70	483
17 Jul 26	177.75000 +0.10	180.30	175.75	178.00	1,359
16 Jul 26	177.64999 +1.50	179.25	174.00	174.60	486
15 Jul 26	176.14999 +3.00	176.15	174.35	174.85	394
14 Jul 26	173.14999 -2.00	175.65	173.10	175.65	407
13 Jul 26	175.14999 +1.30	175.15	173.55	173.55	1,540
10 Jul 26	173.85001 +3.90	173.85	168.75	171.10	966
09 Jul 26	169.95000 +2.50	170.00	167.65	167.65	160
08 Jul 26	167.45000 -1.15	169.40	166.65	169.30	476
07 Jul 26	168.60001 +0.05	172.15	168.60	171.75	112
06 Jul 26	168.55000 -4.00	174.25	168.20	173.10	767
03 Jul 26	172.55000 +0.05	173.00	170.05	170.05	121
02 Jul 26	172.50000 +1.70	172.50	170.00	171.25	856
01 Jul 26	170.80000 +3.95	171.50	165.85	166.85	365
30 Jun 26	166.85001 -2.20	169.95	166.55	169.10	567
29 Jun 26	169.05000 -1.00	174.20	169.05	172.25	156
26 Jun 26	170.05000 -1.05	170.80	168.35	168.35	517
25 Jun 26	171.10001 +4.75	173.50	165.20	165.20	550
24 Jun 26	166.35001 +9.80	166.35	155.80	155.80	366
23 Jun 26	156.55000 +1.80	158.55	154.00	157.00	531
22 Jun 26	154.75000 -1.05	155.50	153.00	153.00	1,524
19 Jun 26	155.80000 +0.85	155.90	154.50	154.65	107
18 Jun 26	154.95000 -1.50	156.70	153.00	156.70	1,754
17 Jun 26	156.45000 -0.50	157.50	154.85	157.50	282
16 Jun 26	156.95000 +1.05	157.70	155.90	156.75	509
15 Jun 26	155.89999 -1.00	156.95	154.65	156.95	352
12 Jun 26	156.89999 +0.00	157.35	156.00	156.60	542
11 Jun 26	156.89999 -3.70	160.05	156.90	158.40	2,797
10 Jun 26	160.60001 -1.35	163.00	160.15	162.30	1,084
09 Jun 26	161.95000 +1.50	162.70	158.80	159.00	206
08 Jun 26	160.45000 +0.00	161.55	158.50	158.50	1,349
05 Jun 26	160.45000 -0.70	162.25	159.00	159.95	1,780
04 Jun 26	161.14999 +8.80	161.15	153.70	153.70	387
03 Jun 26	152.35001 +0.60	152.45	149.95	151.30	672
02 Jun 26	151.75000 -3.70	155.00	151.45	154.00	835
01 Jun 26	155.45000 -1.90	157.45	154.80	157.45	815
29 May 26	157.35001 +3.95	157.35	154.35	154.40	526
28 May 26	153.39999 +5.15	153.50	148.90	149.00	643
27 May 26	148.25000 +0.40	151.55	148.25	149.55	505
26 May 26	147.85001 -1.00	148.85	147.05	148.75	653
25 May 26	148.85001 +0.25	150.35	148.45	148.45	258
22 May 26	148.60001 -0.10	150.10	148.60	150.00	906
21 May 26	148.70000 +4.50	148.70	145.30	146.65	397
20 May 26	144.20000 -1.35	145.00	142.50	143.55	916
19 May 26	145.55000 +4.55	146.90	140.50	140.70	708
18 May 26	141.00000 +0.90	141.00	138.20	138.85	1,074
15 May 26	140.10001 -3.25	141.90	139.90	141.80	1,063
14 May 26	143.35001 +2.70	144.30	142.80	142.80	212
13 May 26	140.64999 -2.00	141.70	139.80	141.60	1,442
12 May 26	142.64999 +1.25	143.20	140.65	142.25	588
11 May 26	141.39999 -4.85	146.45	140.50	146.45	1,822
08 May 26	146.25000 -2.15	150.15	145.80	150.15	558
07 May 26	148.39999 -0.60	149.90	148.25	149.90	248
06 May 26	149.00000 -0.75	149.90	147.05	148.40	719
05 May 26	149.75000 +1.85	151.35	149.10	150.00	614
04 May 26	147.89999 -5.20	150.95	147.90	150.75	1,306
30 Apr 26	153.10001 +0.35	153.45	151.35	152.70	330
29 Apr 26	152.75000 +0.75	155.20	151.60	153.40	2,005
28 Apr 26	152.00000 -1.95	156.30	151.90	154.55	933
27 Apr 26	153.95000 +2.80	153.95	150.30	150.30	661
24 Apr 26	151.14999 +0.80	153.10	151.00	152.55	1,722
23 Apr 26	150.35001 -9.35	157.30	149.85	157.30	1,655
22 Apr 26	159.70000 -4.00	166.40	159.70	166.40	608
21 Apr 26	163.70000 -0.60	170.10	163.70	168.50	1,789
20 Apr 26	164.30000 -1.80	165.20	164.10	164.25	485
17 Apr 26	166.10001 +1.10	166.10	163.75	163.75	151
16 Apr 26	165.00000 -3.85	169.90	165.00	169.90	550
15 Apr 26	168.85001 -0.80	169.70	168.25	169.70	131
14 Apr 26	169.64999 +6.35	169.65	165.35	166.10	774
13 Apr 26	163.30000 +0.45	163.50	161.35	162.50	848
10 Apr 26	162.85001 -1.85	166.10	162.85	164.35	453
09 Apr 26	164.70000 -3.25	168.30	164.05	166.25	27
08 Apr 26	167.95000 +4.50	168.30	165.10	168.30	713
07 Apr 26	163.45000 -2.67	166.65	163.35	164.85	389
02 Apr 26	166.12000 +0.96	166.12	164.52	164.90	143
01 Apr 26	165.16000 +2.18	166.28	165.00	166.28	214
31 Mar 26	162.98000 +1.74	163.04	160.32	160.32	184
30 Mar 26	161.24001 +1.94	161.88	158.32	158.32	471
27 Mar 26	159.30000 -3.76	162.82	157.68	162.82	573
26 Mar 26	163.06000 +1.04	163.20	162.52	163.10	111
25 Mar 26	162.02000 -2.58	165.26	160.00	163.90	702
24 Mar 26	164.60001 +0.46	164.60	162.42	162.42	504
23 Mar 26	164.14000 -0.28	167.54	162.52	163.92	1,305
20 Mar 26	164.42000 +0.82	165.30	162.98	163.60	274
19 Mar 26	163.60001 -3.30	165.92	163.00	165.52	1,175
18 Mar 26	166.89999 -2.12	169.74	166.56	169.38	1,247
17 Mar 26	169.02000 +3.48	170.30	166.50	166.88	346
16 Mar 26	165.53999 +2.86	165.58	163.54	165.38	1,029
13 Mar 26	162.67999 -1.02	164.58	161.96	163.26	257
12 Mar 26	163.70000 -3.84	169.66	162.86	167.60	158
11 Mar 26	167.53999 -1.80	168.62	167.54	168.00	5,070
10 Mar 26	169.34000 -0.30	169.34	169.08	169.08	72
09 Mar 26	169.64000 +0.06	169.72	166.32	168.12	706
06 Mar 26	169.58000 -5.70	175.16	169.58	173.62	485
05 Mar 26	175.28000 -0.38	177.48	174.54	177.46	488
04 Mar 26	175.66000 +1.72	177.32	173.54	173.54	2,957
03 Mar 26	173.94000 -2.02	175.46	173.78	175.46	530
02 Mar 26	175.96001 +0.76	180.06	175.96	180.06	2,331
27 Feb 26	175.20000 -0.74	177.22	175.20	177.22	541
26 Feb 26	175.94000 -2.00	179.48	175.88	176.64	1,411
25 Feb 26	177.94000 -1.72	178.54	176.12	176.12	2,485
24 Feb 26	179.66000 +2.64	179.92	178.08	178.50	330
23 Feb 26	177.02000 -2.12	178.12	176.24	176.24	295
20 Feb 26	179.14000 +1.94	180.98	178.44	180.98	103
19 Feb 26	177.20000 +1.44	177.66	175.94	176.00	109
18 Feb 26	175.75999 +1.02	176.08	173.20	173.26	1,592
17 Feb 26	174.74001 -6.76	177.54	166.16	177.04	1,817
16 Feb 26	181.50000 +0.72	181.50	177.34	178.92	259
13 Feb 26	180.78000 +4.18	182.60	179.80	179.96	1,274
12 Feb 26	176.60001 -8.62	185.78	176.60	185.78	756
11 Feb 26	185.22000 +0.78	185.22	182.70	182.70	757
10 Feb 26	184.44000 +3.28	184.54	181.42	181.42	614
09 Feb 26	181.16000 -1.04	182.66	179.08	182.66	566
06 Feb 26	182.20000 -1.56	184.20	179.94	179.94	468
05 Feb 26	183.75999 -1.84	187.34	183.76	186.42	446
04 Feb 26	185.60001 -1.10	186.68	182.86	182.92	323
03 Feb 26	186.70000 +0.74	191.06	186.70	188.26	1,406
02 Feb 26	185.96001 +1.24	186.04	184.00	184.54	708
30 Jan 26	184.72000 -1.26	184.72	181.74	182.86	311
29 Jan 26	185.98000 -6.82	188.72	185.08	188.48	363
28 Jan 26	192.80000 -4.46	196.76	186.40	195.84	399
27 Jan 26	197.25999 -2.00	200.70	196.00	200.70	3,000
26 Jan 26	199.25999 -1.34	199.74	197.42	198.26	921
23 Jan 26	200.60001 -4.70	205.65	200.40	205.65	732
22 Jan 26	205.30000 +2.35	208.30	205.00	207.80	574
21 Jan 26	202.95000 +1.00	203.10	198.36	200.30	344
20 Jan 26	201.95000 +1.25	202.25	197.66	198.22	2,277
19 Jan 26	200.70000 -5.90	201.70	197.84	199.10	1,997
16 Jan 26	206.60001 +0.50	206.80	204.90	206.00	307
15 Jan 26	206.10001 +1.30	206.35	201.60	205.00	3,795
14 Jan 26	204.80000 +2.20	204.80	201.25	201.25	243
13 Jan 26	202.60001 -0.50	205.95	202.20	204.15	648
12 Jan 26	203.10001 +1.35	205.40	200.95	202.85	1,045
09 Jan 26	201.75000 -1.20	203.25	201.10	202.70	629
08 Jan 26	202.95000 +1.40	203.50	199.84	200.95	331
07 Jan 26	201.55000 -0.85	203.85	200.75	203.85	50
06 Jan 26	202.39999 +3.90	203.35	199.68	199.68	121
05 Jan 26	198.50000 +2.46	200.00	195.26	195.26	1,587
02 Jan 26	196.03999 +0.22	196.38	194.26	196.06	510
30 Dec 25	195.82001 +0.64	196.08	193.46	194.72	132
29 Dec 25	195.17999 -0.38	196.38	193.02	193.02	1,271
23 Dec 25	195.56000 +2.66	196.18	192.76	194.84	867
22 Dec 25	192.89999 +0.28	193.10	189.00	189.00	1,067
19 Dec 25	192.62000 +0.62	192.74	191.22	192.00	296
18 Dec 25	192.00000 +0.28	193.40	189.72	190.64	699
17 Dec 25	191.72000 +0.26	193.16	190.60	190.60	564
16 Dec 25	191.46001 -1.26	194.14	190.52	194.14	312
15 Dec 25	192.72000 -3.18	193.62	191.00	192.44	825
12 Dec 25	195.89999 -1.16	198.08	195.90	198.00	187
11 Dec 25	197.06000 +3.94	197.22	195.40	196.62	446
10 Dec 25	193.12000 +0.54	193.68	190.54	190.54	602
09 Dec 25	192.58000 -1.40	196.12	192.58	193.20	320
08 Dec 25	193.98000 -2.04	194.46	193.86	193.86	183
05 Dec 25	196.02000 +1.42	196.02	195.00	195.00	105
04 Dec 25	194.60001 -2.02	195.12	192.44	193.56	353
03 Dec 25	196.62000 +0.76	196.84	194.72	195.58	384
02 Dec 25	195.86000 +1.12	195.86	193.78	193.92	58
01 Dec 25	194.74001 -1.72	194.98	194.00	194.46	171
28 Nov 25	196.46001 -1.90	196.84	196.16	196.50	182
27 Nov 25	198.36000 +0.22	198.36	195.34	197.20	303
26 Nov 25	198.14000 -1.96	200.75	197.42	199.56	460
25 Nov 25	200.10001 +3.52	200.10	196.48	196.68	250
24 Nov 25	196.58000 +0.48	198.04	194.96	197.44	790
21 Nov 25	196.10001 +2.62	196.10	192.42	192.42	127
20 Nov 25	193.48000 +1.60	195.00	192.00	192.92	680
19 Nov 25	191.88000 -0.16	195.26	191.88	193.96	680
18 Nov 25	192.03999 +0.18	192.04	187.98	188.76	423
17 Nov 25	191.86000 +2.22	191.86	188.14	190.16	688
14 Nov 25	189.64000 -4.48	191.00	187.50	189.78	424
13 Nov 25	194.12000 +6.06	194.12	187.46	189.08	107
12 Nov 25	188.06000 +3.10	188.06	186.14	186.14	13
11 Nov 25	184.96001 +3.64	184.96	182.30	182.30	402
10 Nov 25	181.32001 +0.10	181.32	180.70	181.24	129
07 Nov 25	181.22000 -0.62	183.62	179.86	183.62	311
06 Nov 25	181.84000 -1.72	184.60	181.84	184.60	94
05 Nov 25	183.56000 -3.34	186.80	183.56	185.36	337
04 Nov 25	186.89999 +2.06	187.22	182.62	184.34	755
03 Nov 25	184.84000 -1.94	188.08	184.70	186.64	1,036
31 Oct 25	186.78000 -0.50	187.96	184.26	184.90	802
30 Oct 25	187.28000 +0.30	187.80	184.64	184.64	166
29 Oct 25	186.98000 -0.72	186.98	183.98	185.28	127
28 Oct 25	187.70000 -1.90	188.00	187.70	188.00	59
27 Oct 25	189.60001 -2.66	193.94	189.60	192.62	68
24 Oct 25	192.25999 +1.40	192.78	191.16	191.84	623
23 Oct 25	190.86000 +2.18	191.12	189.08	189.08	481
22 Oct 25	188.67999 -4.80	192.42	187.74	190.72	795
21 Oct 25	193.48000 +12.76	197.34	174.20	178.58	4,661
20 Oct 25	180.72000 -0.68	181.06	179.68	179.68	650
17 Oct 25	181.39999 +1.78	181.84	176.78	178.46	439
16 Oct 25	179.62000 +2.04	181.46	176.60	178.40	2,525
15 Oct 25	177.58000 +0.54	179.20	177.58	177.96	238
14 Oct 25	177.03999 -0.96	177.54	175.34	176.02	439
13 Oct 25	178.00000 +2.00	178.00	176.00	176.06	206
10 Oct 25	176.00000 -1.54	178.08	175.92	176.68	307
09 Oct 25	177.53999 -2.16	178.40	175.86	176.36	730
08 Oct 25	179.70000 -0.14	180.32	176.28	176.28	457
07 Oct 25	179.84000 -1.54	182.74	179.50	180.96	482
06 Oct 25	181.38000 -2.62	185.56	180.14	184.88	668
03 Oct 25	184.00000 +2.82	186.38	179.58	179.98	327
02 Oct 25	181.17999 +5.62	184.00	179.46	180.38	960
01 Oct 25	175.56000 +12.56	175.64	167.32	167.32	1,109
30 Sep 25	163.00000 +4.86	163.00	157.36	157.92	300
29 Sep 25	158.14000 +1.64	159.14	156.98	157.52	3,187
26 Sep 25	156.50000 +2.12	156.76	155.00	155.18	337
25 Sep 25	154.38000 -4.86	157.56	154.38	157.56	310
24 Sep 25	159.24001 -1.56	162.62	159.00	162.16	364
23 Sep 25	160.80000 -2.04	162.58	160.80	162.58	393
22 Sep 25	162.84000 -2.44	165.62	162.54	164.04	706
19 Sep 25	165.28000 +0.36	166.64	164.66	166.10	196
18 Sep 25	164.92000 +2.84	166.30	164.30	164.50	876
17 Sep 25	162.08000 +1.56	163.22	160.46	161.00	434
16 Sep 25	160.52000 +1.16	160.82	158.92	160.22	1,037
15 Sep 25	159.36000 -2.68	162.82	159.36	162.00	758
12 Sep 25	162.03999 -3.82	166.58	162.04	164.56	698
11 Sep 25	165.86000 -0.76	166.36	164.12	164.86	821
10 Sep 25	166.62000 +0.12	169.00	165.00	166.50	395
09 Sep 25	166.50000 -1.68	169.58	166.12	169.58	289
08 Sep 25	168.17999 -2.94	170.80	166.52	170.80	218
05 Sep 25	171.12000 +2.38	172.48	170.00	172.18	150
04 Sep 25	168.74001 -3.52	171.86	166.74	171.16	298
03 Sep 25	172.25999 -0.26	174.52	172.26	172.52	616
02 Sep 25	172.52000 -2.52	177.04	172.32	175.00	670
01 Sep 25	175.03999 -0.56	176.62	174.14	176.24	685
29 Aug 25	175.60001 +1.98	176.30	175.60	175.66	148
28 Aug 25	173.62000 -2.62	177.48	173.24	177.46	360
27 Aug 25	176.24001 -0.74	178.60	176.02	176.16	280
26 Aug 25	176.98000 -2.04	183.76	176.60	181.10	1,123
25 Aug 25	179.02000 -1.68	181.22	178.90	180.84	489
22 Aug 25	180.70000 +2.08	180.70	175.04	175.04	14
21 Aug 25	178.62000 -2.84	182.04	178.16	181.82	401
20 Aug 25	181.46001 -0.80	183.22	181.46	181.92	249
19 Aug 25	182.25999 +1.58	182.26	175.82	178.86	2,499
18 Aug 25	180.67999 +0.72	181.70	179.32	179.32	717
15 Aug 25	179.96001 +0.22	181.24	179.10	180.56	479
14 Aug 25	179.74001 +2.00	179.82	178.14	179.58	420
13 Aug 25	177.74001 +2.32	178.26	173.70	175.32	3,263
12 Aug 25	175.42000 +2.88	175.42	171.20	171.20	538
11 Aug 25	172.53999 +2.84	173.78	172.00	173.14	662
08 Aug 25	169.70000 +0.18	172.32	169.70	171.02	116
07 Aug 25	169.52000 -0.26	170.32	167.70	168.72	521
06 Aug 25	169.78000 -2.52	171.28	169.74	171.28	181
05 Aug 25	172.30000 +2.44	172.30	170.80	170.94	147
04 Aug 25	169.86000 +2.02	171.34	168.00	169.34	288
01 Aug 25	167.84000 -8.02	172.86	167.64	172.58	1,743
31 Jul 25	175.86000 -3.28	180.96	175.68	180.96	778
30 Jul 25	179.14000 +1.12	180.54	177.84	177.84	334
29 Jul 25	178.02000 +2.28	179.80	175.18	175.52	453
28 Jul 25	175.74001 +0.56	177.70	175.66	176.34	748
25 Jul 25	175.17999 +2.60	175.18	172.38	174.08	568
24 Jul 25	172.58000 +4.66	173.16	167.32	169.50	483
23 Jul 25	167.92000 +7.40	169.56	162.02	163.52	2,628
22 Jul 25	160.52000 -1.06	164.48	150.00	163.00	5,210
21 Jul 25	161.58000 -2.52	164.98	161.26	163.42	208
18 Jul 25	164.10001 -3.02	168.24	164.10	167.42	269
17 Jul 25	167.12000 +3.44	167.76	166.66	167.30	192
16 Jul 25	163.67999 -5.20	167.18	163.68	164.94	713
15 Jul 25	168.88000 -1.00	170.36	168.12	170.36	610
14 Jul 25	169.88000 -5.72	175.78	169.12	172.58	1,058
11 Jul 25	175.60001 -1.36	176.36	174.92	175.26	263
10 Jul 25	176.96001 +7.68	176.96	170.62	170.90	291
09 Jul 25	169.28000 -3.10	172.12	169.06	169.60	245
08 Jul 25	172.38000 +2.08	174.18	169.00	169.00	2,558
07 Jul 25	170.30000 -0.72	172.88	170.30	171.52	1,008
04 Jul 25	171.02000 -1.70	172.12	171.02	172.12	27
03 Jul 25	172.72000 +1.60	173.14	171.70	171.70	204
02 Jul 25	171.12000 -1.54	172.78	169.98	172.78	70
01 Jul 25	172.66000 +3.06	173.00	165.94	168.44	511
30 Jun 25	169.60001 -1.52	170.40	169.14	169.14	763
27 Jun 25	171.12000 +4.66	172.88	170.78	172.88	424
26 Jun 25	166.46001 -3.70	172.86	166.46	171.82	506
25 Jun 25	170.16000 +0.72	170.36	166.00	166.00	335
24 Jun 25	169.44000 +1.18	174.46	169.24	174.46	741
23 Jun 25	168.25999 -1.88	171.00	168.26	169.96	160
20 Jun 25	170.14000 +1.64	170.14	167.38	167.70	56
19 Jun 25	168.50000 -1.80	168.92	168.00	168.00	56
18 Jun 25	170.30000 -2.04	170.94	168.84	169.18	402
17 Jun 25	172.34000 +0.28	173.76	171.82	173.76	134
16 Jun 25	172.06000 -3.90	174.16	172.06	173.98	113
13 Jun 25	175.96001 -1.10	177.88	175.40	176.22	442
12 Jun 25	177.06000 -0.94	177.54	175.70	176.70	161
11 Jun 25	178.00000 +0.96	178.64	176.76	176.76	335
10 Jun 25	177.03999 +2.92	177.52	173.50	173.50	742
09 Jun 25	174.12000 +1.62	174.12	172.00	172.00	194
06 Jun 25	172.50000 +3.86	172.54	163.88	163.88	278
05 Jun 25	168.64000 -2.34	169.50	167.00	169.46	77
04 Jun 25	170.98000 +2.38	171.38	167.60	168.98	438
03 Jun 25	168.60001 +2.50	168.98	164.56	164.84	620
02 Jun 25	166.10001 -1.18	166.10	163.86	165.88	1,593
30 May 25	167.28000 +0.12	168.00	166.94	168.00	72
29 May 25	167.16000 -0.82	169.48	167.16	168.60	119
28 May 25	167.98000 +0.96	168.76	164.96	164.96	263
27 May 25	167.02000 +2.22	167.02	161.62	161.62	834
26 May 25	164.80000 +2.24	164.80	163.00	163.02	568
23 May 25	162.56000 -2.18	167.04	161.98	167.04	807
22 May 25	164.74001 -4.36	166.50	164.08	166.24	1,480
21 May 25	169.10001 -6.74	174.40	168.88	174.40	367
20 May 25	175.84000 +2.96	175.84	174.00	174.00	398
19 May 25	172.88000 -0.56	174.38	172.32	174.38	225
16 May 25	173.44000 +6.08	173.44	169.46	170.68	466
15 May 25	167.36000 -3.56	168.02	161.70	168.00	819
14 May 25	170.92000 -6.84	177.54	169.76	176.00	598
13 May 25	177.75999 -0.24	178.94	177.54	178.20	444
12 May 25	178.00000 +7.34	178.00	169.38	169.38	1,678
09 May 25	170.66000 -3.46	174.20	170.66	174.20	590
08 May 25	174.12000 +5.72	174.28	171.78	172.76	330
07 May 25	168.39999 -3.44	169.24	163.00	169.22	402
06 May 25	171.84000 -4.18	173.86	171.56	173.30	13,654
05 May 25	176.02000 +1.12	176.02	173.32	173.32	589
02 May 25	174.89999 +0.50	176.70	172.60	175.66	506
30 Apr 25	174.39999 +1.14	175.74	173.86	174.98	367
29 Apr 25	173.25999 +0.84	173.42	171.86	172.80	18
28 Apr 25	172.42000 -0.26	175.06	171.74	172.38	917
25 Apr 25	172.67999 +0.48	174.44	171.98	173.32	262
24 Apr 25	172.20000 -3.76	173.34	170.26	172.48	451
23 Apr 25	175.96001 +4.84	178.90	170.42	174.34	2,543
22 Apr 25	171.12000 +5.32	171.76	159.46	159.46	1,876
17 Apr 25	165.80000 -4.04	170.68	164.04	168.30	468
16 Apr 25	169.84000 +0.38	171.08	165.94	169.44	2,333
15 Apr 25	169.46001 -0.56	171.08	169.18	171.08	507
14 Apr 25	170.02000 +9.04	170.02	165.82	167.40	944
11 Apr 25	160.98000 +1.30	161.90	157.62	158.42	644
10 Apr 25	159.67999 +3.18	179.28	159.68	179.18	572
09 Apr 25	156.50000 -11.00	158.34	154.72	156.58	361
08 Apr 25	167.50000 +3.20	170.50	166.18	168.08	1,019
07 Apr 25	164.30000 -6.48	165.82	149.72	150.20	2,040
04 Apr 25	170.78000 -10.98	178.34	170.78	177.06	1,340
03 Apr 25	181.75999 -5.76	183.30	178.54	183.30	1,622
02 Apr 25	187.52000 -1.20	187.52	183.10	186.70	838
01 Apr 25	188.72000 +0.78	189.58	188.04	188.04	769
31 Mar 25	187.94000 -2.66	189.70	184.72	189.70	697
28 Mar 25	190.60001 -3.80	194.50	190.60	194.00	434
27 Mar 25	194.39999 -1.18	196.06	193.30	195.00	87
26 Mar 25	195.58000 -0.36	197.62	195.58	196.60	44
25 Mar 25	195.94000 -1.44	197.62	195.94	197.02	34
24 Mar 25	197.38000 +2.94	198.00	194.90	195.84	921
21 Mar 25	194.44000 +0.24	198.00	193.70	195.08	1,411
20 Mar 25	194.20000 -0.28	195.10	192.30	194.96	264
19 Mar 25	194.48000 +0.82	196.50	192.64	196.16	1,308
18 Mar 25	193.66000 +0.26	197.68	193.48	195.78	421
17 Mar 25	193.39999 +0.70	195.00	192.28	194.78	859
14 Mar 25	192.70000 +4.32	192.70	188.38	190.06	322
13 Mar 25	188.38000 +0.62	190.24	186.82	187.38	124
12 Mar 25	187.75999 +0.82	190.50	187.22	188.36	150
11 Mar 25	186.94000 -5.14	188.98	185.98	188.24	817
10 Mar 25	192.08000 -3.34	195.64	190.30	194.80	754
07 Mar 25	195.42000 -2.32	199.18	193.74	198.22	606
06 Mar 25	197.74001 +3.52	199.42	192.76	192.98	1,334
05 Mar 25	194.22000 -0.06	195.20	187.34	195.20	1,418
04 Mar 25	194.28000 -3.04	196.00	192.84	195.84	1,245
03 Mar 25	197.32001 -0.76	201.10	197.32	199.02	288
28 Feb 25	198.08000 -2.17	199.36	197.20	197.30	192
27 Feb 25	200.25000 +0.25	201.30	196.20	201.20	214
26 Feb 25	200.00000 -0.05	202.00	199.88	200.50	652
25 Feb 25	200.05000 -2.60	202.35	200.00	201.50	765
24 Feb 25	202.64999 -0.15	202.95	200.00	201.50	911
21 Feb 25	202.80000 +3.06	203.15	199.44	199.46	152
20 Feb 25	199.74001 +4.78	199.74	196.00	196.00	121
19 Feb 25	194.96001 -1.24	197.28	193.00	195.04	1,005
18 Feb 25	196.20000 +0.82	199.10	195.56	197.44	567
17 Feb 25	195.38000 -1.12	198.40	194.00	197.52	702
14 Feb 25	196.50000 +0.48	196.50	193.64	195.60	318
13 Feb 25	196.02000 +3.70	196.78	191.18	193.24	1,077
12 Feb 25	192.32001 -1.92	194.86	190.64	193.86	761
11 Feb 25	194.24001 -4.26	197.32	192.56	197.32	4,282
10 Feb 25	198.50000 -2.30	200.60	198.50	199.82	1,518
07 Feb 25	200.80000 -2.15	202.95	200.50	201.65	960
06 Feb 25	202.95000 -1.35	205.75	202.95	205.70	757
05 Feb 25	204.30000 -1.10	208.55	203.85	205.65	668
04 Feb 25	205.39999 -5.85	209.00	202.95	209.00	1,123
03 Feb 25	211.25000 -6.10	215.20	211.15	214.10	401
31 Jan 25	217.35001 +1.95	218.45	214.60	214.60	777
30 Jan 25	215.39999 -1.90	219.25	213.55	216.15	2,530
29 Jan 25	217.30000 -20.95	239.60	217.30	239.60	2,224
28 Jan 25	238.25000 +2.00	246.75	238.10	244.35	2,155
27 Jan 25	236.25000 +1.40	236.25	232.25	233.70	608
24 Jan 25	234.85001 +0.50	235.20	233.50	234.05	261
23 Jan 25	234.35001 -1.70	236.85	232.80	235.90	219
22 Jan 25	236.05000 +2.60	236.05	233.30	233.30	330
21 Jan 25	233.45000 +4.65	233.95	229.15	230.90	763
20 Jan 25	228.80000 -4.50	233.75	228.15	230.95	631
17 Jan 25	233.30000 +1.65	235.30	233.30	235.20	659
16 Jan 25	231.64999 +4.40	232.50	228.75	231.80	526
15 Jan 25	227.25000 -1.80	233.55	226.55	230.65	456
14 Jan 25	229.05000 -6.05	237.95	228.75	235.95	1,283
13 Jan 25	235.10001 +4.30	235.85	227.85	228.05	75
10 Jan 25	230.80000 -4.05	232.70	229.70	231.10	458
09 Jan 25	234.85001 +3.95	234.85	230.05	231.75	372
08 Jan 25	230.89999 -0.50	233.30	229.15	232.45	1,087
07 Jan 25	231.39999 +1.40	233.35	227.80	228.60	198
06 Jan 25	230.00000 +3.45	230.45	225.25	228.10	345
03 Jan 25	226.55000 +1.80	226.55	223.20	224.50	160
02 Jan 25	224.75000 +5.15	224.75	222.65	223.00	177
30 Dec 24	219.60001 -3.15	220.25	218.70	220.20	159
27 Dec 24	222.75000 +4.35	222.85	218.65	218.65	322
23 Dec 24	218.39999 -2.00	221.30	218.40	219.75	645
20 Dec 24	220.39999 +0.65	220.40	214.75	217.00	862
19 Dec 24	219.75000 -2.60	222.60	218.70	220.55	369
18 Dec 24	222.35001 -1.30	222.70	220.65	221.55	80
17 Dec 24	223.64999 -0.65	225.80	221.00	221.60	482
16 Dec 24	224.30000 +1.65	225.40	222.80	223.00	240
13 Dec 24	222.64999 -2.05	226.65	221.55	223.50	1,206
12 Dec 24	224.70000 +0.35	225.85	222.70	223.20	167
11 Dec 24	224.35001 -0.55	226.20	222.55	224.35	349
10 Dec 24	224.89999 +4.20	224.95	222.90	222.90	219
09 Dec 24	220.70000 +2.80	221.50	217.10	218.10	707
06 Dec 24	217.89999 +1.60	218.20	214.00	215.00	721
05 Dec 24	216.30000 -10.70	225.85	216.30	225.60	3,340
04 Dec 24	227.00000 -1.40	230.00	225.15	229.15	87
03 Dec 24	228.39999 -0.30	229.75	227.90	229.75	402
02 Dec 24	228.70000 +1.45	230.00	227.80	229.50	341
29 Nov 24	227.25000 -0.70	228.10	225.65	225.65	2,630
28 Nov 24	227.95000 +0.60	227.95	227.05	227.75	54
27 Nov 24	227.35001 +3.10	227.35	224.45	225.35	28
26 Nov 24	224.25000 -2.90	228.45	222.50	227.40	1,321
25 Nov 24	227.14999 +0.50	228.30	225.00	228.30	387
22 Nov 24	226.64999 +5.80	226.65	226.65	226.65	9
21 Nov 24	220.85001 +1.10	223.35	219.40	221.45	539
20 Nov 24	219.75000 +1.70	220.25	217.85	218.40	235
19 Nov 24	218.05000 +0.05	218.40	216.75	218.25	645
18 Nov 24	218.00000 -1.15	218.00	216.80	217.65	305
15 Nov 24	219.14999 -7.80	228.50	218.80	225.50	1,576
14 Nov 24	226.95000 -1.50	229.40	225.40	229.40	160
13 Nov 24	228.45000 +1.00	228.45	224.40	226.55	700
12 Nov 24	227.45000 -1.40	232.70	227.45	228.50	1,403
11 Nov 24	228.85001 -0.50	231.20	228.85	229.25	1,018
08 Nov 24	229.35001 +0.45	229.40	228.00	228.90	107
07 Nov 24	228.89999 -3.15	232.45	228.80	232.45	356
06 Nov 24	232.05000 +3.75	238.35	230.05	234.95	344
05 Nov 24	228.30000 +1.40	228.30	225.80	227.05	146
04 Nov 24	226.89999 -2.15	230.60	225.60	225.60	307
01 Nov 24	229.05000 +1.35	231.90	226.40	226.40	610
31 Oct 24	227.70000 +4.20	227.70	223.35	223.35	793
30 Oct 24	223.50000 -1.70	225.10	223.10	225.10	227
29 Oct 24	225.20000 -0.25	226.70	225.00	225.80	422
28 Oct 24	225.45000 -3.05	228.80	225.15	226.95	292
25 Oct 24	228.50000 -5.20	231.15	228.50	228.80	501
24 Oct 24	233.70000 -3.20	238.60	233.70	237.70	299
23 Oct 24	236.89999 -8.70	242.85	236.35	242.70	469
22 Oct 24	245.60001 -4.00	257.50	242.55	253.80	1,839
21 Oct 24	249.60001 -2.50	254.35	249.60	252.50	157
18 Oct 24	252.10001 -0.50	252.35	250.00	252.35	383
17 Oct 24	252.60001 +6.50	258.00	250.65	255.00	8,209
16 Oct 24	246.10001 -5.25	250.55	246.10	248.75	165
15 Oct 24	251.35001 +2.40	251.50	248.30	249.60	460
14 Oct 24	248.95000 +0.80	248.95	247.15	247.45	105
11 Oct 24	248.14999 +3.10	248.35	242.10	244.00	272
10 Oct 24	245.05000 -1.00	247.00	244.40	246.15	3,916
09 Oct 24	246.05000 +0.75	246.05	244.00	244.00	70
08 Oct 24	245.30000 +0.60	245.75	243.25	245.15	731
07 Oct 24	244.70000 -1.35	246.20	242.80	246.20	80
04 Oct 24	246.05000 -0.15	247.60	246.05	246.50	20
03 Oct 24	246.20000 -3.35	248.45	245.25	248.45	60
02 Oct 24	249.55000 +0.95	249.55	246.25	247.30	209
01 Oct 24	248.60001 +1.25	251.50	248.00	249.45	295
30 Sep 24	247.35001 -1.95	247.50	244.75	246.40	182
27 Sep 24	249.30000 -0.60	249.90	248.00	249.40	120
26 Sep 24	249.89999 +7.60	249.90	241.30	243.10	2,216
25 Sep 24	242.30000 -4.65	247.05	242.30	247.00	124
24 Sep 24	246.95000 +1.40	247.30	242.90	244.55	335
23 Sep 24	245.55000 +1.00	246.35	243.95	245.65	69
20 Sep 24	244.55000 -3.70	248.90	244.45	245.70	495
19 Sep 24	248.25000 +2.20	248.95	246.25	246.95	545
18 Sep 24	246.05000 -0.65	246.05	241.25	244.25	978
17 Sep 24	246.70000 -2.05	249.95	246.50	249.95	53
16 Sep 24	248.75000 +3.10	248.75	246.45	246.65	66
13 Sep 24	245.64999 +1.20	247.00	244.80	247.00	104
12 Sep 24	244.45000 -0.25	248.10	244.45	246.35	26
11 Sep 24	244.70000 -3.10	249.05	243.85	249.05	17
10 Sep 24	247.80000 +2.50	248.75	245.85	247.00	174
09 Sep 24	245.30000 +4.25	245.30	240.60	241.25	88
06 Sep 24	241.05000 +4.20	243.65	235.55	238.95	91
05 Sep 24	236.85001 -0.80	240.95	236.85	240.95	127
04 Sep 24	237.64999 -3.40	240.15	234.05	238.40	252
03 Sep 24	241.05000 +0.50	243.70	240.55	243.70	38
02 Sep 24	240.55000 -0.70	243.35	240.55	243.35	83
30 Aug 24	241.25000 +1.10	241.30	241.15	241.15	44
29 Aug 24	240.14999 -0.30	241.65	240.15	241.65	11
28 Aug 24	240.45000 +0.55	241.45	240.45	241.45	45
27 Aug 24	239.89999 +0.10	240.35	238.65	239.55	44
26 Aug 24	239.80000 -2.30	242.00	239.80	240.45	337
23 Aug 24	242.10001 +0.05	242.10	239.70	241.85	187
22 Aug 24	242.05000 -0.50	244.60	242.05	243.50	64
21 Aug 24	242.55000 -2.95	246.10	242.55	243.35	117
20 Aug 24	245.50000 -0.35	246.15	242.85	244.15	288
19 Aug 24	245.85001 +1.90	246.25	242.70	244.25	754
16 Aug 24	243.95000 -0.40	247.50	243.50	247.50	96
15 Aug 24	244.35001 +2.30	246.00	242.55	245.60	155
14 Aug 24	242.05000 -2.05	243.80	241.10	243.80	153
13 Aug 24	244.10001 +0.50	245.90	244.10	244.60	38
12 Aug 24	243.60001 -2.10	243.60	242.50	242.50	12
09 Aug 24	245.70000 -0.15	246.35	245.00	246.30	479
08 Aug 24	245.85001 -1.95	245.85	239.85	239.85	69
07 Aug 24	247.80000 +0.10	250.05	247.05	249.60	47
06 Aug 24	247.70000 -0.60	250.00	247.70	248.35	108
05 Aug 24	248.30000 -1.50	251.35	236.80	243.45	5,269
02 Aug 24	249.80000 -8.75	259.70	249.80	259.55	892
01 Aug 24	258.54999 +1.45	260.00	256.10	257.95	349
31 Jul 24	257.10001 +4.35	258.10	253.40	253.80	456
30 Jul 24	252.75000 +3.00	253.95	250.25	250.25	652
29 Jul 24	249.75000 -2.65	254.40	248.80	254.10	479
26 Jul 24	252.39999 +0.65	253.90	249.05	249.55	162
25 Jul 24	251.75000 +6.80	252.00	242.35	244.55	349
24 Jul 24	244.95000 -1.45	245.85	241.05	242.80	237
23 Jul 24	246.39999 +18.75	251.05	227.00	230.75	2,741
22 Jul 24	227.64999 +5.55	228.25	223.25	223.95	189
19 Jul 24	222.10001 -8.90	224.25	221.25	221.25	2,118
18 Jul 24	231.00000 +0.65	233.45	228.55	230.05	122
17 Jul 24	230.35001 +1.60	231.40	228.30	229.95	177
16 Jul 24	228.75000 +4.30	229.30	225.00	226.00	272
15 Jul 24	224.45000 -3.15	226.45	224.25	226.45	223
12 Jul 24	227.60001 +0.45	228.05	226.55	227.25	699
11 Jul 24	227.14999 +4.75	228.40	222.15	222.15	638
10 Jul 24	222.39999 +1.40	222.60	221.15	221.15	528
09 Jul 24	221.00000 +0.75	223.30	220.55	221.65	332
08 Jul 24	220.25000 -1.70	221.50	219.90	221.25	377
05 Jul 24	221.95000 +1.55	221.95	220.00	220.75	971
04 Jul 24	220.39999 -2.80	223.10	220.40	221.95	88
03 Jul 24	223.20000 -0.95	223.80	222.55	223.00	66
02 Jul 24	224.14999 -4.85	227.70	223.35	227.70	660
01 Jul 24	229.00000 -6.80	234.20	227.25	233.00	789
28 Jun 24	235.80000 +0.75	237.50	233.80	236.00	325
27 Jun 24	235.05000 -3.80	237.95	235.05	237.45	137
26 Jun 24	238.85001 +0.20	238.85	236.95	237.60	101
25 Jun 24	238.64999 -1.70	240.65	238.65	240.40	93
24 Jun 24	240.35001 +3.45	240.35	236.60	239.05	273
21 Jun 24	236.89999 +5.55	237.15	231.95	231.95	145
20 Jun 24	231.35001 -4.20	237.70	230.70	236.05	760
19 Jun 24	235.55000 -3.00	242.00	235.55	241.85	2,357
18 Jun 24	238.55000 +1.50	239.75	236.80	237.40	204
17 Jun 24	237.05000 -0.55	238.95	237.05	238.95	280
14 Jun 24	237.60001 +0.15	238.20	237.60	238.05	205
13 Jun 24	237.45000 -6.50	244.35	237.20	243.95	259
12 Jun 24	243.95000 -1.15	244.10	240.95	242.70	954
11 Jun 24	245.10001 +0.85	247.15	244.75	245.50	399
10 Jun 24	244.25000 -2.65	244.85	243.35	244.60	308
07 Jun 24	246.89999 +0.90	246.90	244.90	246.85	118
06 Jun 24	246.00000 +1.55	247.10	242.85	245.55	10,212
05 Jun 24	244.45000 +3.80	244.55	243.60	243.70	113
04 Jun 24	240.64999 +1.75	241.10	238.85	238.95	188
03 Jun 24	238.89999 +3.45	239.35	236.20	237.60	398
31 May 24	235.45000 +3.00	235.65	232.80	233.60	170
30 May 24	232.45000 -3.10	234.00	227.00	234.00	695
29 May 24	235.55000 -1.45	239.60	235.35	237.15	840
28 May 24	237.00000 -5.00	242.25	236.90	242.00	336
27 May 24	242.00000 -0.05	244.30	242.00	244.30	33
24 May 24	242.05000 -3.25	243.20	241.40	243.20	177
23 May 24	245.30000 -2.50	247.60	244.60	247.60	475
22 May 24	247.80000 +1.70	247.80	245.00	245.00	81
21 May 24	246.10001 +0.20	246.15	244.80	244.85	15
20 May 24	245.89999 +2.15	245.90	244.45	244.45	78
17 May 24	243.75000 +0.70	245.30	243.35	244.95	360
16 May 24	243.05000 +0.75	243.05	239.50	241.15	511
15 May 24	242.30000 +5.75	242.30	238.55	240.00	570
14 May 24	236.55000 +1.65	237.05	230.95	233.05	951
13 May 24	234.89999 +0.50	236.00	233.90	236.00	1,021
10 May 24	234.39999 +2.95	235.25	233.20	233.20	318
09 May 24	231.45000 -0.10	232.95	231.45	232.45	69
08 May 24	231.55000 +1.60	232.90	231.05	232.60	355
07 May 24	229.95000 +0.05	230.60	229.05	230.25	233
06 May 24	229.89999 -1.20	232.15	229.90	231.40	89
03 May 24	231.10001 +3.15	231.95	228.55	231.95	264
02 May 24	227.95000 -2.80	233.15	227.95	231.80	472
30 Apr 24	230.75000 -1.15	230.85	229.30	230.75	1,249
29 Apr 24	231.89999 +1.40	231.90	229.75	229.85	698
26 Apr 24	230.50000 +0.50	230.50	225.75	228.85	282
25 Apr 24	230.00000 -2.65	234.15	228.90	231.50	342
24 Apr 24	232.64999 -3.65	238.40	232.40	236.35	753
23 Apr 24	236.30000 +14.15	240.95	221.40	222.90	1,110
22 Apr 24	222.14999 +1.25	222.30	220.55	221.40	474
19 Apr 24	220.89999 -2.00	221.05	220.85	221.05	58
18 Apr 24	222.89999 -2.55	223.05	217.05	222.40	8,372
17 Apr 24	225.45000 -0.85	228.90	224.95	226.45	698
16 Apr 24	226.30000 +0.10	227.45	223.15	225.80	168
15 Apr 24	226.20000 +0.50	226.95	225.25	225.70	583
12 Apr 24	225.70000 -1.45	228.50	225.70	228.45	245
11 Apr 24	227.14999 -0.95	228.70	227.15	228.70	120
10 Apr 24	228.10001 +0.50	230.75	227.25	229.80	290
09 Apr 24	227.60001 +2.55	228.00	223.75	224.20	151
08 Apr 24	225.05000 -1.40	227.25	223.35	225.80	866
05 Apr 24	226.45000 +0.05	226.45	222.55	222.80	333
04 Apr 24	226.39999 -1.15	226.40	224.45	225.40	183
03 Apr 24	227.55000 -1.00	229.15	226.80	228.55	232
02 Apr 24	228.55000 -2.65	231.45	227.20	231.15	520
28 Mar 24	231.20000 +2.00	232.00	229.00	230.00	157
27 Mar 24	229.20000 -0.40	231.10	229.20	229.20	99
26 Mar 24	229.60001 +0.20	229.60	227.50	228.60	219
25 Mar 24	229.39999 -5.90	235.40	229.00	234.80	1,670
22 Mar 24	235.30000 +0.60	235.80	235.00	235.10	123
21 Mar 24	234.70000 +3.50	235.20	230.50	231.50	702
20 Mar 24	231.20000 -1.50	233.40	231.20	233.10	299
19 Mar 24	232.70000 +0.10	232.70	230.60	231.50	83
18 Mar 24	232.60001 +1.00	232.90	227.80	229.80	666
15 Mar 24	231.60001 +0.00	233.70	231.20	232.50	432
14 Mar 24	231.60001 -1.70	234.50	231.60	233.20	90
13 Mar 24	233.30000 +0.80	233.30	231.80	231.80	3
12 Mar 24	232.50000 +0.30	233.00	229.80	229.80	141
11 Mar 24	232.20000 -1.30	232.20	230.00	230.00	85
08 Mar 24	233.50000 +1.50	233.50	231.80	232.00	29
07 Mar 24	232.00000 -3.50	234.30	231.90	231.90	190
06 Mar 24	235.50000 +0.00	235.50	233.60	234.40	538
05 Mar 24	235.50000 -0.90	236.10	234.80	235.50	114
04 Mar 24	236.39999 +2.00	237.80	233.80	234.20	620
01 Mar 24	234.39999 -1.30	236.20	233.50	234.30	306
29 Feb 24	235.70000 -0.30	237.00	234.50	237.00	72
28 Feb 24	236.00000 +1.80	236.50	234.50	236.00	264
27 Feb 24	234.20000 +3.30	234.20	231.50	231.50	216
26 Feb 24	230.89999 -3.60	234.60	230.90	234.60	1,082
23 Feb 24	234.50000 +0.40	234.80	232.80	234.30	177
22 Feb 24	234.10001 +4.50	234.10	230.10	231.30	523
21 Feb 24	229.60001 +0.20	230.00	224.40	229.80	1,144
20 Feb 24	229.39999 -3.30	232.70	228.80	230.90	281
19 Feb 24	232.70000 +1.00	233.40	232.70	232.80	170
16 Feb 24	231.70000 +1.00	232.40	231.00	231.60	47
15 Feb 24	230.70000 +2.70	232.80	230.60	231.40	964
14 Feb 24	228.00000 +1.70	228.00	223.30	225.40	494
13 Feb 24	226.30000 -1.10	229.10	225.60	229.10	771
12 Feb 24	227.39999 +1.30	227.40	224.50	224.50	628
09 Feb 24	226.10001 -1.40	229.30	226.10	227.80	382
08 Feb 24	227.50000 -3.60	229.20	226.90	229.20	199
07 Feb 24	231.10001 +3.60	231.60	229.30	229.80	426
06 Feb 24	227.50000 -3.60	229.80	227.50	228.60	232
05 Feb 24	231.10001 +3.20	231.20	227.30	227.70	422
02 Feb 24	227.89999 +5.30	228.40	224.80	225.30	138
01 Feb 24	222.60001 +0.50	224.60	221.50	223.10	227
31 Jan 24	222.10001 -0.60	230.40	221.80	230.40	712
30 Jan 24	222.70000 +8.10	225.00	205.00	217.80	4,192
29 Jan 24	214.60001 -6.30	216.90	214.60	215.40	321
26 Jan 24	220.89999 +9.40	221.30	213.00	215.80	1,727
25 Jan 24	211.50000 -0.40	213.50	209.10	210.30	608
24 Jan 24	211.89999 -1.80	213.60	207.80	213.60	1,219
23 Jan 24	213.70000 +1.20	214.00	212.60	213.60	310
22 Jan 24	212.50000 +1.90	213.20	211.00	213.20	283
19 Jan 24	210.60001 +3.10	210.60	207.70	207.80	402
18 Jan 24	207.50000 -0.50	207.50	205.90	205.90	481
17 Jan 24	208.00000 -2.40	209.10	207.10	207.70	502
16 Jan 24	210.39999 +4.90	211.00	204.90	205.70	111
15 Jan 24	205.50000 -0.70	206.30	204.90	205.10	243
12 Jan 24	206.20000 -0.80	209.90	205.50	207.50	403
11 Jan 24	207.00000 -1.40	210.60	206.60	208.90	301
10 Jan 24	208.39999 -11.20	211.80	206.70	211.80	403
09 Jan 24	219.60001 +7.90	220.70	211.10	215.00	343
08 Jan 24	211.70000 +0.40	212.30	208.60	210.00	549
05 Jan 24	211.30000 -0.70	213.80	211.10	213.00	838
04 Jan 24	212.00000 -0.60	212.00	210.00	211.80	302
03 Jan 24	212.60001 -0.90	215.00	212.50	214.70	186
02 Jan 24	213.50000 +3.20	214.20	209.10	209.90	806
29 Dec 23	210.30000 -0.10	211.20	208.20	210.10	1,243
28 Dec 23	210.39999 +1.00	210.40	208.20	209.10	153
27 Dec 23	209.39999 +0.10	210.90	208.30	210.10	199
22 Dec 23	209.30000 +0.20	210.00	208.00	209.10	826
21 Dec 23	209.10001 -1.30	210.20	207.00	207.00	265
20 Dec 23	210.39999 +2.80	210.40	207.90	207.90	129
19 Dec 23	207.60001 -0.60	208.20	205.80	207.10	276
18 Dec 23	208.20000 +0.00	208.50	207.40	208.00	682
15 Dec 23	208.20000 +0.70	210.30	207.00	209.30	949
14 Dec 23	207.50000 +1.90	211.70	207.10	209.40	2,397
13 Dec 23	205.60001 +1.90	205.60	203.10	203.60	222
12 Dec 23	203.70000 -1.90	206.40	202.50	206.10	365
11 Dec 23	205.60001 +4.10	205.60	200.20	201.80	415
08 Dec 23	201.50000 -1.60	203.90	201.40	202.60	68
07 Dec 23	203.10001 -1.70	204.10	199.30	204.10	3,304
06 Dec 23	204.80000 +2.00	205.40	203.20	204.80	454
05 Dec 23	202.80000 -2.30	205.50	202.00	204.50	860
04 Dec 23	205.10001 +0.40	205.70	204.10	205.70	569
01 Dec 23	204.70000 +0.80	206.00	203.50	204.60	898
30 Nov 23	203.89999 +1.30	205.10	203.40	204.00	69
29 Nov 23	202.60001 +2.10	204.50	198.10	199.00	1,225
28 Nov 23	200.50000 +0.10	201.10	198.00	201.10	305
27 Nov 23	200.39999 -1.70	202.40	200.30	202.00	254
24 Nov 23	202.10001 -2.40	203.40	202.10	203.40	207
23 Nov 23	204.50000 +1.60	205.60	202.70	205.00	700
22 Nov 23	202.89999 +2.40	204.20	199.95	199.95	721
21 Nov 23	200.50000 +9.25	200.90	192.70	194.80	1,197
20 Nov 23	191.25000 +1.35	192.10	189.85	191.30	413
17 Nov 23	189.89999 -2.40	194.75	189.90	193.10	442
16 Nov 23	192.30000 +0.65	192.60	191.10	192.20	418
15 Nov 23	191.64999 +4.80	192.20	187.10	188.20	429
14 Nov 23	186.85001 +3.10	187.35	182.50	183.75	313
13 Nov 23	183.75000 +1.85	184.10	180.85	183.70	3,439
10 Nov 23	181.89999 -2.80	183.85	181.50	183.25	245
09 Nov 23	184.70000 -0.30	185.85	184.15	184.20	306
08 Nov 23	185.00000 -0.50	186.50	184.65	185.45	203
07 Nov 23	185.50000 +2.90	185.50	182.60	183.10	437
06 Nov 23	182.60001 -2.15	185.90	182.60	184.85	198
03 Nov 23	184.75000 +3.55	186.00	181.00	181.75	642
02 Nov 23	181.20000 +0.90	181.55	179.20	180.90	1,164
01 Nov 23	180.30000 -0.15	182.50	180.00	182.00	366
31 Oct 23	180.45000 +6.75	182.15	172.90	173.20	1,807
30 Oct 23	173.70000 -6.35	179.70	172.40	179.70	595
27 Oct 23	180.05000 -3.60	184.50	179.30	183.30	433
26 Oct 23	183.64999 +2.95	184.40	180.00	180.70	902
25 Oct 23	180.70000 -7.30	185.80	175.00	185.40	1,505
24 Oct 23	188.00000 -4.60	196.65	183.70	192.60	1,340
23 Oct 23	192.60001 -2.50	194.25	191.70	194.25	803
20 Oct 23	195.10001 -1.50	197.70	194.25	195.20	247
19 Oct 23	196.60001 -0.15	198.65	194.20	196.45	1,282
18 Oct 23	196.75000 -2.50	200.30	196.75	200.30	248
17 Oct 23	199.25000 -0.45	200.80	197.45	199.60	498
16 Oct 23	199.70000 +0.15	200.00	197.85	199.80	1,029
13 Oct 23	199.55000 -6.75	201.20	195.55	198.95	2,564
12 Oct 23	206.30000 +2.60	206.80	203.70	203.70	439
11 Oct 23	203.70000 -3.60	206.90	202.70	206.70	1,023
10 Oct 23	207.30000 +1.90	207.90	206.40	206.70	285
09 Oct 23	205.39999 +2.30	205.60	203.90	204.10	197
06 Oct 23	203.10001 +0.90	206.30	202.60	205.50	224
05 Oct 23	202.20000 -2.00	206.10	202.20	206.10	282
04 Oct 23	204.20000 -1.00	207.80	204.00	206.80	682
03 Oct 23	205.20000 +3.20	206.00	203.00	204.00	841
02 Oct 23	202.00000 -6.92	215.50	201.10	208.70	2,997
29 Sep 23	208.92210 +0.98	209.19	206.26	207.95	5,831
28 Sep 23	207.94710 +0.71	209.19	205.11	205.91	701
27 Sep 23	207.23801 -0.71	209.28	205.82	208.74	499
26 Sep 23	207.94710 -0.44	209.63	206.97	206.97	99
25 Sep 23	208.39030 -0.44	208.39	205.29	207.33	689
22 Sep 23	208.83350 +0.71	209.72	207.33	208.57	5,687
21 Sep 23	208.12430 -4.43	211.58	208.12	211.58	662
20 Sep 23	212.55630 +2.39	212.73	209.99	209.99	8,216
19 Sep 23	210.16299 -0.35	210.61	208.21	210.34	3,562
18 Sep 23	210.51759 -2.04	212.64	210.52	212.56	183
15 Sep 23	212.55630 +2.48	212.56	209.99	210.87	777
14 Sep 23	210.07440 +1.15	210.96	207.77	208.57	418
13 Sep 23	208.92210 +5.50	210.96	199.44	204.14	879
12 Sep 23	203.42650 -1.24	206.97	203.07	206.79	93
11 Sep 23	204.66740 -3.28	206.62	202.10	206.00	428
08 Sep 23	207.94710 -3.72	211.76	207.95	211.76	113
07 Sep 23	211.66991 -2.13	213.97	211.67	212.47	208
06 Sep 23	213.79720 -4.34	216.55	213.80	216.55	162
05 Sep 23	218.14059 -1.15	220.00	217.79	218.85	503
04 Sep 23	219.29289 +0.62	219.65	217.96	217.96	535
01 Sep 23	218.67239 +1.42	219.29	216.10	216.90	212
31 Aug 23	217.25420 +3.63	219.12	214.15	214.15	357
30 Aug 23	213.62000 -1.15	215.92	213.27	215.48	278
29 Aug 23	214.77229 +1.51	215.57	213.62	214.33	212
28 Aug 23	213.26540 +3.72	213.27	208.92	210.07	183
25 Aug 23	209.54260 +1.24	209.54	207.24	208.21	516
24 Aug 23	208.30161 +1.33	209.90	207.33	208.83	411
23 Aug 23	206.97200 +1.68	208.30	206.53	206.53	462
22 Aug 23	205.28790 +1.42	206.26	203.78	203.87	522
21 Aug 23	203.86971 -1.51	206.53	203.87	206.00	443
18 Aug 23	205.37650 -0.71	206.26	204.58	205.38	604
17 Aug 23	206.08569 +0.35	207.42	204.76	204.76	464
16 Aug 23	205.73109 -1.86	208.30	205.11	208.30	120
15 Aug 23	207.59250 -1.42	209.19	206.26	209.19	875
14 Aug 23	209.01070 +2.39	209.54	206.53	206.53	139
11 Aug 23	206.61749 -2.04	207.95	206.17	206.71	217
10 Aug 23	208.65620 +1.60	210.96	206.71	208.66	133
09 Aug 23	207.06070 +0.18	209.90	207.06	209.63	180
08 Aug 23	206.88341 +0.71	207.06	204.67	204.67	562
07 Aug 23	206.17430 +1.15	207.24	205.82	207.24	110
04 Aug 23	205.02200 -3.81	210.25	205.02	208.39	125
03 Aug 23	208.83350 +0.00	209.19	207.33	207.68	243
02 Aug 23	208.83350 +3.19	208.83	203.25	203.87	359
01 Aug 23	205.64250 -0.18	206.71	205.02	206.71	261
31 Jul 23	205.81970 -2.66	210.07	205.82	209.28	502
28 Jul 23	208.47890 -1.68	208.48	205.29	207.68	274
27 Jul 23	210.16299 +0.53	213.27	209.45	211.23	691
26 Jul 23	209.63120 +3.28	209.63	198.46	206.00	2,273
25 Jul 23	206.35159 -0.35	211.23	195.01	208.48	3,108
24 Jul 23	206.70610 +3.90	206.71	202.63	203.78	367
21 Jul 23	202.80600 +7.53	202.81	191.90	192.70	1,376
20 Jul 23	195.27170 +2.84	195.27	192.61	193.06	500
19 Jul 23	192.43520 +2.39	192.44	189.07	191.46	96
18 Jul 23	190.04201 +2.93	190.04	186.50	187.56	46
17 Jul 23	187.11690 -2.84	190.75	186.14	189.24	333
14 Jul 23	189.95340 +0.62	189.95	186.32	189.33	387
13 Jul 23	189.33290 -0.98	190.84	188.45	189.95	690
12 Jul 23	190.30791 -0.35	192.35	190.31	191.46	487
11 Jul 23	190.66251 +1.15	190.66	187.91	189.33	1,005
10 Jul 23	189.51019 +0.27	189.51	187.12	188.89	684
07 Jul 23	189.24420 -0.35	191.55	189.24	191.55	503
06 Jul 23	189.59880 -3.99	193.59	189.60	192.88	480
05 Jul 23	193.58760 +0.27	193.59	191.64	192.44	214
04 Jul 23	193.32159 +0.27	193.41	191.55	193.14	356
03 Jul 23	193.05569 -2.13	195.09	191.81	195.01	1,214
30 Jun 23	195.18311 +3.37	196.07	194.03	194.03	319
29 Jun 23	191.81480 +3.01	191.90	189.24	190.57	801
28 Jun 23	188.80099 +1.77	190.84	187.91	188.36	329
27 Jun 23	187.02831 -5.50	193.23	187.03	192.70	65
26 Jun 23	192.52390 +0.09	196.25	191.11	195.18	600
23 Jun 23	192.43520 +1.24	193.06	189.86	189.95	306
22 Jun 23	191.19431 -1.33	191.64	190.49	190.93	444
21 Jun 23	192.52390 +1.86	193.32	190.57	190.75	569
20 Jun 23	190.66251 +1.15	191.37	186.14	188.18	1,650
19 Jun 23	189.51019 -6.03	189.78	186.94	188.27	815
16 Jun 23	195.53760 +0.09	198.11	195.54	197.66	106
15 Jun 23	195.44901 -0.80	196.69	191.46	195.09	1,211
14 Jun 23	196.24670 -0.89	199.79	196.25	198.91	861
13 Jun 23	197.13310 +2.04	197.49	194.65	196.87	771
12 Jun 23	195.09441 +0.62	195.09	193.41	193.41	446
09 Jun 23	194.47391 -0.27	194.74	192.35	192.35	352
08 Jun 23	194.73990 -2.13	196.69	194.12	196.25	339
07 Jun 23	196.86720 +1.24	197.13	194.03	194.12	553
06 Jun 23	195.62630 +3.37	196.07	189.69	189.69	328
05 Jun 23	192.25800 -1.68	195.01	192.17	195.01	990
02 Jun 23	193.94209 +2.57	194.74	191.99	192.97	2,777
01 Jun 23	191.37160 +3.90	191.37	188.36	190.57	545
31 May 23	187.47150 -2.22	188.54	186.14	187.12	205
30 May 23	189.68739 -1.95	194.56	189.42	193.85	990
29 May 23	191.63750 -1.33	193.94	190.49	193.06	501
26 May 23	192.96710 +3.55	192.97	187.03	187.03	33
25 May 23	189.42149 +2.93	190.93	187.03	187.38	921
24 May 23	186.49640 -5.14	188.54	183.84	188.54	1,048
23 May 23	191.63750 +2.04	191.81	189.24	189.95	253
22 May 23	189.59880 +2.30	189.60	186.41	186.41	620
19 May 23	187.29420 +1.51	188.62	186.05	187.47	867
18 May 23	185.78729 +2.22	186.14	184.55	185.88	107
17 May 23	183.57130 -0.71	184.99	181.36	184.81	1,947
16 May 23	184.28050 -0.71	184.55	183.39	184.46	250
15 May 23	184.98959 -0.71	186.67	184.72	185.79	286
12 May 23	185.69870 -1.77	189.33	185.26	188.36	529
11 May 23	187.47150 -1.95	190.49	186.59	190.49	426
10 May 23	189.42149 -1.33	191.99	188.89	188.89	498
09 May 23	190.75110 -1.68	192.88	190.22	192.35	827
08 May 23	192.43520 -1.60	195.71	191.55	195.18	510
05 May 23	194.03070 -2.75	197.84	194.03	195.01	740
04 May 23	196.77859 -2.66	197.66	195.09	197.66	319
03 May 23	199.43770 +6.47	202.81	194.39	195.98	1,540
02 May 23	192.96710 +2.30	196.16	192.97	195.09	592
28 Apr 23	190.66251 +5.67	191.81	184.81	185.26	552
27 Apr 23	184.98959 -1.06	189.16	184.72	187.65	1,138
26 Apr 23	186.05321 -6.74	189.86	181.53	188.71	4,231
25 Apr 23	192.78979 -10.99	207.42	191.64	206.53	4,225
24 Apr 23	203.78101 +1.24	204.31	201.92	203.52	368
21 Apr 23	202.54010 +2.39	203.16	197.66	201.21	1,167
20 Apr 23	200.14680 -4.61	203.16	195.80	202.98	1,850
19 Apr 23	204.75610 -2.93	207.06	203.87	206.97	435
18 Apr 23	207.68120 +2.93	210.69	206.71	208.39	690
17 Apr 23	204.75610 +0.98	205.29	203.07	203.25	188
14 Apr 23	203.78101 +0.44	204.93	202.54	204.31	256
13 Apr 23	203.33780 +0.09	203.43	200.94	203.25	161
12 Apr 23	203.24921 -0.35	205.29	202.10	202.10	422
11 Apr 23	203.60381 +4.25	204.58	202.98	202.98	109
06 Apr 23	199.34911 -3.46	201.48	199.35	200.59	1,069
05 Apr 23	202.80600 -0.27	203.25	199.44	203.07	3,381
04 Apr 23	203.07190 -0.09	205.11	202.36	203.87	166
03 Apr 23	203.16060 -2.26	207.06	202.10	206.44	706
31 Mar 23	205.42090 +3.15	205.91	203.43	203.83	179
30 Mar 23	202.27420 +0.58	203.52	201.88	203.38	646
29 Mar 23	201.69800 -0.49	205.11	201.70	203.96	259
28 Mar 23	202.18550 -2.66	205.11	201.43	205.11	281
27 Mar 23	204.84470 +2.79	207.02	204.76	206.00	414
24 Mar 23	202.05260 -0.53	202.05	201.65	201.65	18
23 Mar 23	202.58440 -3.86	202.76	201.25	201.61	896
22 Mar 23	206.44020 +3.55	207.19	203.91	204.45	242
21 Mar 23	202.89461 +1.11	203.83	202.54	203.83	159
20 Mar 23	201.78670 -1.42	202.45	200.32	200.59	225
17 Mar 23	203.20490 -2.53	208.17	203.20	207.24	312
16 Mar 23	205.73109 +4.08	206.53	200.94	201.25	408
15 Mar 23	201.65370 -0.40	202.94	200.86	202.05	909
14 Mar 23	202.05260 +2.93	203.87	199.57	199.75	332
13 Mar 23	199.12750 -3.32	200.72	197.62	200.72	763
10 Mar 23	202.45151 -5.94	204.18	199.75	204.18	738
09 Mar 23	208.39030 +0.31	209.45	206.26	206.79	293
08 Mar 23	208.08000 +1.11	208.08	205.29	205.29	336
07 Mar 23	206.97200 -3.19	208.39	206.75	208.30	416
06 Mar 23	210.16299 -0.04	212.42	209.81	212.42	161
03 Mar 23	210.20740 +3.46	210.56	208.21	208.21	83
02 Mar 23	206.75040 +2.13	206.75	202.19	202.19	593
01 Mar 23	204.62309 -1.29	208.92	203.65	207.10	1,693
28 Feb 23	205.90840 -3.72	209.14	204.98	207.90	1,419
27 Feb 23	209.63120 +0.49	212.25	209.23	212.25	354
24 Feb 23	209.14371 -0.62	212.29	207.86	210.92	192
23 Feb 23	209.76421 +1.37	210.65	209.01	210.52	326
22 Feb 23	208.39030 -0.31	209.45	207.19	209.45	190
21 Feb 23	208.70050 -3.86	212.60	207.86	212.56	202
20 Feb 23	212.55630 +2.04	213.31	211.80	212.38	545
17 Feb 23	210.51759 -2.35	213.31	209.90	212.73	187
16 Feb 23	212.86650 -0.53	214.24	212.33	214.24	9
15 Feb 23	213.39841 +2.17	213.40	210.83	212.87	193
14 Feb 23	211.22670 -3.32	215.61	211.23	215.61	277
13 Feb 23	214.55070 +6.25	216.37	213.93	215.66	697
10 Feb 23	208.30161 -5.23	211.58	208.30	209.50	362
09 Feb 23	213.53130 -4.12	218.23	212.07	217.21	1,956
08 Feb 23	217.65300 +1.42	220.27	217.65	220.18	757
07 Feb 23	216.23480 -4.61	219.56	215.39	218.18	305
06 Feb 23	220.84399 -1.02	221.60	217.61	221.60	1,227
03 Feb 23	221.86340 +1.37	221.86	217.74	219.12	486
02 Feb 23	220.48950 +4.08	221.20	213.53	216.59	275
01 Feb 23	216.41209 +2.75	216.86	214.28	214.99	299
31 Jan 23	213.66431 -1.33	215.66	213.22	214.20	610
30 Jan 23	214.99390 -1.06	216.90	214.73	216.86	559
27 Jan 23	216.05750 +1.02	217.48	214.42	216.86	585
26 Jan 23	215.03819 -0.27	217.25	212.73	217.17	1,566
25 Jan 23	215.30409 -4.74	219.78	214.55	219.60	1,007
24 Jan 23	220.04630 -6.78	231.61	215.39	227.00	3,880
23 Jan 23	226.82719 +6.38	226.83	221.55	224.26	89
20 Jan 23	220.44521 -0.35	222.48	220.45	222.48	283
19 Jan 23	220.79970 -3.32	220.80	219.34	220.13	441
18 Jan 23	224.12370 -2.66	226.61	222.48	222.57	355
17 Jan 23	226.78290 +2.57	226.78	223.37	224.21	411
16 Jan 23	224.21230 +1.73	224.26	222.97	223.99	383
13 Jan 23	222.48390 -0.75	223.59	220.98	223.37	1,459
12 Jan 23	223.23730 +0.35	226.47	222.17	225.72	774
11 Jan 23	222.88271 +3.24	225.90	220.13	221.38	461
10 Jan 23	219.64740 +7.27	221.02	209.37	214.28	1,634
09 Jan 23	212.37900 +5.72	212.38	209.37	210.65	936
06 Jan 23	206.66180 -7.67	216.77	204.53	216.46	908
05 Jan 23	214.32910 -9.35	220.62	214.33	218.50	687
04 Jan 23	223.68050 +4.70	223.68	219.96	220.71	747
03 Jan 23	218.98260 -3.50	227.76	218.98	226.03	965
02 Jan 23	222.48390 +2.22	223.28	221.24	221.24	830
30 Dec 22	220.26790 -1.77	220.67	219.38	220.67	174
29 Dec 22	222.04070 +3.06	222.04	216.94	217.17	733
28 Dec 22	218.98260 +1.11	219.69	216.86	217.39	265
27 Dec 22	217.87460 +0.49	218.54	217.17	218.54	88
23 Dec 22	217.38710 +1.60	217.65	216.19	217.17	170
22 Dec 22	215.79160 -3.06	218.01	215.79	218.01	79
21 Dec 22	218.84970 +5.72	218.85	213.44	214.68	375
20 Dec 22	213.13251 -3.90	216.23	212.73	216.23	489
19 Dec 22	217.03259 -2.66	220.53	217.03	219.82	683
16 Dec 22	219.69170 -4.17	224.26	219.69	224.26	586
15 Dec 22	223.85780 -8.20	229.57	222.84	229.57	707
14 Dec 22	232.05690 +1.11	234.54	230.33	232.19	578
13 Dec 22	230.94890 +1.86	233.87	229.44	231.44	573
12 Dec 22	229.08749 +1.24	229.13	225.36	227.76	163
09 Dec 22	227.84650 +0.40	229.80	227.45	229.31	744
08 Dec 22	227.44760 +2.26	228.73	224.39	227.40	186
07 Dec 22	225.18739 +1.42	225.19	222.71	225.14	342
06 Dec 22	223.76910 -2.93	228.25	223.37	227.98	295
05 Dec 22	226.69420 -4.56	231.75	225.94	231.39	365
02 Dec 22	231.25909 +0.31	233.12	228.11	233.12	894
01 Dec 22	230.94890 +4.12	234.27	228.87	234.27	1,794
30 Nov 22	226.82719 +5.63	226.83	221.02	223.41	147
29 Nov 22	221.19859 -3.32	225.99	221.20	225.59	536
28 Nov 22	224.52260 -2.93	227.45	224.12	227.36	156
25 Nov 22	227.44760 -0.80	229.93	225.14	225.19	1,934
24 Nov 22	228.24541 +3.77	228.25	222.66	222.66	369
23 Nov 22	224.47820 +0.49	227.05	223.90	227.05	695
22 Nov 22	223.99071 -2.79	227.54	223.99	225.23	250
21 Nov 22	226.78290 +4.83	227.67	221.82	225.19	277
18 Nov 22	221.95200 +0.71	224.39	219.78	222.97	299
17 Nov 22	221.24290 -4.83	228.51	219.25	228.51	154
16 Nov 22	226.07370 -6.60	232.06	226.07	232.06	488
15 Nov 22	232.67731 +1.29	232.94	227.00	229.53	238
14 Nov 22	231.39211 -0.44	234.89	231.39	233.87	416
11 Nov 22	231.83530 +3.24	238.13	230.95	232.19	233
10 Nov 22	228.60001 +7.14	228.60	217.17	219.38	220
09 Nov 22	221.46449 -2.17	224.35	221.46	224.35	24
08 Nov 22	223.63620 +3.86	223.64	220.00	221.20	267
07 Nov 22	219.78040 +3.10	221.29	219.51	221.29	197
04 Nov 22	216.67799 -3.37	219.07	216.37	217.87	166
03 Nov 22	220.04630 -4.17	222.13	214.33	222.13	291
02 Nov 22	224.21230 -3.77	230.73	224.21	230.73	737
01 Nov 22	227.97951 +2.97	228.11	225.94	226.69	856
31 Oct 22	225.01010 +1.55	225.10	222.48	225.10	335
28 Oct 22	223.45889 +1.15	223.46	217.21	218.94	346
27 Oct 22	222.30659 -3.50	226.43	217.08	224.26	1,125
26 Oct 22	225.80780 +1.06	225.81	222.88	224.39	793
25 Oct 22	224.74420 +0.04	226.56	224.26	226.56	147
24 Oct 22	224.69980 +4.65	224.70	218.41	224.43	2,616
21 Oct 22	220.04630 -7.84	222.13	213.62	219.03	1,333
20 Oct 22	227.89079 -2.70	241.90	220.00	232.01	2,092
19 Oct 22	230.59430 -8.11	241.98	228.38	241.98	216
18 Oct 22	238.70480 +3.99	240.92	236.49	239.10	230
17 Oct 22	234.71600 +1.99	237.33	231.66	234.14	253
14 Oct 22	232.72169 +2.53	233.96	232.72	233.96	4
13 Oct 22	230.19550 -1.68	230.46	223.46	230.46	362
12 Oct 22	231.87959 -1.20	233.08	231.88	232.32	124
11 Oct 22	233.07620 -6.34	238.44	233.08	238.44	54
10 Oct 22	239.41389 -7.09	245.84	237.60	242.56	342
07 Oct 22	246.50500 -6.96	250.54	246.51	250.54	6
06 Oct 22	253.46320 +4.17	253.46	250.01	250.01	12
05 Oct 22	249.29720 +4.08	249.30	245.49	248.14	210
04 Oct 22	245.21980 +6.12	245.71	241.50	245.71	452
03 Oct 22	239.10370 -0.62	239.28	231.44	236.18	167
30 Sep 22	239.72411 +2.30	240.21	237.15	240.21	60
29 Sep 22	237.41949 -5.81	242.78	237.20	239.77	496
28 Sep 22	243.22540 +3.94	243.71	238.00	239.01	639
27 Sep 22	239.28101 -3.94	244.29	239.28	241.14	137
26 Sep 22	243.22540 +3.32	243.76	239.33	240.70	628
23 Sep 22	239.90140 -0.35	241.67	238.44	238.84	257
22 Sep 22	240.25600 -7.76	243.23	238.48	242.74	994
21 Sep 22	248.01190 +4.92	248.63	244.20	244.20	108
20 Sep 22	243.09241 -0.09	247.97	241.76	247.30	147
19 Sep 22	243.18111 -3.63	247.30	243.18	246.46	110
16 Sep 22	246.81531 -8.20	248.14	246.82	248.14	42
15 Sep 22	255.01440 +5.85	261.44	252.44	261.44	1,055
14 Sep 22	249.16420 -3.28	253.29	249.16	249.83	257
13 Sep 22	252.44380 -3.72	258.96	251.11	255.77	237
12 Sep 22	256.16669 +1.20	256.17	252.67	255.99	121
09 Sep 22	254.97009 +7.31	256.12	252.75	256.08	177
08 Sep 22	247.65730 +3.77	247.66	244.95	244.95	61
07 Sep 22	243.89020 -1.46	245.00	243.54	245.00	154
06 Sep 22	245.35271 +3.55	245.53	240.61	240.61	94
05 Sep 22	241.80721 -2.22	241.81	240.03	241.14	270
02 Sep 22	244.02310 +3.99	244.02	241.63	241.81	495
01 Sep 22	240.03439 +1.37	240.03	237.55	239.72	1,268
31 Aug 22	238.66051 -4.65	245.09	238.66	243.89	503
30 Aug 22	243.31400 -2.17	247.08	242.56	245.53	455
29 Aug 22	245.48570 -7.27	249.96	245.18	249.96	213
26 Aug 22	252.75410 -2.04	259.00	252.27	258.38	552
25 Aug 22	254.79280 +1.24	255.50	252.27	253.60	302
24 Aug 22	253.55180 +2.17	254.31	252.62	252.62	63
23 Aug 22	251.38020 -5.05	256.96	250.58	256.96	460
22 Aug 22	256.43259 -1.86	257.01	256.03	256.79	667
19 Aug 22	258.29401 +1.60	259.67	256.30	256.30	572
18 Aug 22	256.69849 -2.17	259.45	254.93	256.48	638
17 Aug 22	258.87021 -3.81	263.61	258.87	261.93	506
16 Aug 22	262.68161 +2.04	265.56	262.33	265.43	320
15 Aug 22	260.64291 +7.27	261.17	255.41	257.01	416
12 Aug 22	253.37460 +1.55	253.60	250.63	250.72	260
11 Aug 22	251.82339 +3.63	252.58	249.56	250.01	374
10 Aug 22	248.18919 -0.71	248.41	246.28	246.37	93
09 Aug 22	248.89830 -2.13	252.58	248.19	252.58	226
08 Aug 22	251.02560 -0.31	254.75	250.98	254.75	182
05 Aug 22	251.33591 +1.51	252.84	249.74	252.80	370
04 Aug 22	249.82899 -1.99	253.77	248.19	248.19	862
03 Aug 22	251.82339 +2.39	251.82	248.81	249.52	181
02 Aug 22	249.43010 -0.84	252.40	247.39	249.43	293
01 Aug 22	250.27220 -2.66	253.29	250.27	252.62	466
29 Jul 22	252.93140 +3.99	254.79	249.65	251.78	787
28 Jul 22	248.94260 +7.49	249.08	242.87	244.51	849
27 Jul 22	241.45261 +1.82	243.80	241.45	242.92	6,352
26 Jul 22	239.63550 +3.63	240.21	235.78	235.78	308
25 Jul 22	236.00130 -3.01	238.88	234.89	238.84	435
22 Jul 22	239.01500 -1.77	245.13	237.33	244.78	527
21 Jul 22	240.78780 +17.11	241.01	220.89	220.89	974
20 Jul 22	223.68050 +4.21	224.92	221.51	223.10	692
19 Jul 22	219.47009 -0.89	219.47	214.95	215.44	31
18 Jul 22	220.35651 -4.21	225.76	219.43	225.14	1,221
15 Jul 22	224.56689 +5.72	224.57	219.03	219.20	296
14 Jul 22	218.84970 -3.55	221.64	218.41	221.64	765
13 Jul 22	222.39520 -4.83	223.99	220.58	223.37	370
12 Jul 22	227.22610 -4.39	234.45	227.23	234.41	257
11 Jul 22	231.61369 +1.20	231.84	229.49	231.44	312
08 Jul 22	230.41710 +1.86	231.17	227.80	231.17	312
07 Jul 22	228.55560 +2.44	231.08	226.52	226.78	106
06 Jul 22	226.11810 +8.20	226.12	218.72	218.72	176
05 Jul 22	217.91901 -0.49	221.64	215.44	219.12	183
04 Jul 22	218.40649 +1.64	219.78	215.39	219.60	187
01 Jul 22	216.76660 +3.59	217.34	213.04	213.58	1,199
30 Jun 22	213.17680 -0.84	213.93	211.23	211.80	669
29 Jun 22	214.01880 -0.44	214.02	211.85	212.73	44
27 Jun 22	214.46201 +0.44	217.79	213.66	217.79	347
24 Jun 22	214.01880 +0.93	217.12	213.40	216.86	284
23 Jun 22	213.08810 +7.05	213.09	206.00	206.00	447
22 Jun 22	206.04131 +0.44	206.04	202.81	203.07	265
21 Jun 22	205.59810 +3.90	205.60	201.65	202.14	386
20 Jun 22	201.69800 -3.50	202.63	201.21	202.63	141
17 Jun 22	205.19930 +2.13	206.97	203.12	203.20	656
16 Jun 22	203.07190 -5.23	203.91	201.88	203.91	251
15 Jun 22	208.30161 +2.75	208.43	203.87	206.48	873
14 Jun 22	205.55380 -2.75	208.70	204.67	208.39	304
13 Jun 22	208.30161 -4.30	212.20	207.10	209.06	2,234
10 Jun 22	212.60060 -6.12	217.70	212.33	214.55	596
09 Jun 22	218.71671 -1.68	221.02	218.27	221.02	260
08 Jun 22	220.40080 +1.02	222.53	219.34	222.53	193
07 Jun 22	219.38150 -1.33	220.18	215.48	215.48	476
06 Jun 22	220.71111 +1.02	222.22	220.22	220.84	217
03 Jun 22	219.69170 -1.68	228.02	218.63	228.02	497
02 Jun 22	221.37590 -0.27	221.38	215.61	218.81	581
01 Jun 22	221.64180 +5.45	221.64	219.47	221.20	179
31 May 22	216.19051 -6.47	221.11	216.19	220.18	171
30 May 22	222.66110 +4.65	222.66	219.60	221.42	589
27 May 22	218.00760 +10.02	218.32	205.82	205.82	275
26 May 22	207.99139 +1.73	208.30	207.46	207.46	67
25 May 22	206.26289 -0.49	209.41	206.26	208.57	450
24 May 22	206.75040 -2.61	209.01	205.86	205.86	195
23 May 22	209.36530 -0.13	213.35	207.33	209.94	616
20 May 22	209.49831 +2.57	212.60	209.45	211.01	907
19 May 22	206.92770 -0.40	206.93	203.60	205.60	859
18 May 22	207.32660 -1.77	210.69	206.71	210.69	318
17 May 22	209.09940 -0.89	212.29	208.30	210.96	2,314
16 May 22	209.98579 -2.35	213.31	209.28	212.73	286
13 May 22	212.33470 +8.07	213.04	205.60	205.86	260
12 May 22	204.26860 +1.02	204.27	197.53	198.51	919
11 May 22	203.24921 +5.41	203.52	200.10	201.21	135
10 May 22	197.84219 -3.19	205.20	197.84	199.75	602
09 May 22	201.03320 -7.89	210.07	201.03	210.07	2,085
06 May 22	208.92210 -4.92	212.64	205.42	210.92	382
05 May 22	213.84160 +5.10	215.61	212.29	215.39	553
04 May 22	208.74480 -2.88	210.78	206.53	210.21	303
03 May 22	211.62560 -0.09	213.49	208.52	213.49	186
02 May 22	211.71420 -4.21	212.69	210.52	212.69	545
29 Apr 22	215.92461 +1.20	217.34	213.89	216.46	497
28 Apr 22	214.72800 -0.22	215.75	213.58	215.04	940
27 Apr 22	214.94960 +5.14	215.97	209.45	210.78	798
26 Apr 22	209.80850 -1.99	217.25	208.92	216.90	311
25 Apr 22	211.80290 -8.55	220.98	211.76	218.94	2,222
22 Apr 22	220.35651 -10.46	228.33	218.58	228.02	701
21 Apr 22	230.81590 +0.44	235.07	226.47	226.47	705
20 Apr 22	230.37270 +4.21	230.37	223.72	225.10	127
19 Apr 22	226.16240 -4.08	227.49	224.70	227.49	618
14 Apr 22	230.23981 +1.02	232.19	228.16	231.48	1,033
13 Apr 22	229.22040 -5.58	230.99	227.67	228.73	421
12 Apr 22	234.80470 -3.46	238.97	233.92	237.86	170
11 Apr 22	238.26160 -6.07	243.62	237.15	243.62	305
08 Apr 22	244.33340 +3.01	246.37	243.36	245.75	574
07 Apr 22	241.31970 +8.78	241.32	234.23	236.40	449
06 Apr 22	232.54440 -3.37	233.65	229.57	232.23	1,489
05 Apr 22	235.91270 +0.53	236.36	231.48	232.32	768
04 Apr 22	235.38080 +0.40	236.22	234.01	235.43	341
01 Apr 22	234.98199 -1.51	237.64	232.94	236.40	1,080
31 Mar 22	236.48880 +1.42	238.62	235.16	235.16	414
30 Mar 22	235.07060 -1.15	236.40	233.83	236.40	1,584
29 Mar 22	236.22290 +2.93	236.49	233.74	234.89	654
28 Mar 22	233.29781 +2.48	234.01	232.15	232.15	253
25 Mar 22	230.81590 +2.04	231.97	229.75	231.79	239
24 Mar 22	228.77721 -3.10	232.23	228.69	231.79	792
23 Mar 22	231.87959 -3.72	237.91	231.61	236.75	1,756
22 Mar 22	235.60240 +2.22	236.05	232.23	235.07	437
21 Mar 22	233.38651 +1.86	236.49	231.35	234.27	673
18 Mar 22	231.52499 +9.04	231.52	225.05	225.94	405
17 Mar 22	222.48390 -1.60	224.52	218.32	224.43	1,049
16 Mar 22	224.07941 +5.32	224.61	218.67	218.94	2,762
15 Mar 22	218.76100 +1.60	219.12	213.89	215.39	428
14 Mar 22	217.16550 +3.28	220.27	212.11	213.18	1,181
11 Mar 22	213.88589 +3.19	215.57	211.67	214.42	1,870
10 Mar 22	210.69490 -0.80	214.15	210.61	214.15	998
09 Mar 22	211.49260 +2.48	211.85	209.01	209.01	932
08 Mar 22	209.01070 -4.61	215.66	208.30	214.51	832
07 Mar 22	213.62000 -5.76	223.99	213.62	223.99	1,405
04 Mar 22	219.38150 -1.15	223.99	218.05	223.19	826
03 Mar 22	220.53380 +1.42	223.28	217.34	220.45	1,302
02 Mar 22	219.11560 +2.22	220.00	216.10	218.67	254
01 Mar 22	216.89960 -1.77	220.27	215.75	217.79	870
28 Feb 22	218.67239 +0.35	221.86	216.90	218.32	633
25 Feb 22	218.31779 +6.03	218.50	213.44	215.39	1,383
24 Feb 22	212.29041 +4.52	212.73	195.89	200.32	4,632
23 Feb 22	207.76981 -0.44	209.72	207.77	209.19	484
22 Feb 22	208.21300 +2.13	210.34	201.21	201.21	3,118
21 Feb 22	206.08569 -2.22	209.19	200.41	209.19	4,064
18 Feb 22	208.30161 -2.84	211.14	208.30	210.87	729
17 Feb 22	211.13811 +6.03	211.14	207.42	209.99	258
16 Feb 22	205.11060 -7.89	212.02	205.02	212.02	779
15 Feb 22	212.99950 +0.62	215.84	211.32	214.06	1,748
14 Feb 22	212.37900 -3.10	213.18	208.57	210.69	1,878
11 Feb 22	215.48140 -5.23	220.00	215.04	218.85	805
10 Feb 22	220.71111 -5.58	227.36	220.71	225.67	731
09 Feb 22	226.29530 +4.61	226.56	221.95	223.28	869
08 Feb 22	221.68610 -1.68	223.10	219.29	221.86	731
07 Feb 22	223.37030 +1.33	226.83	222.48	223.37	344
04 Feb 22	222.04070 -3.99	227.62	221.60	227.62	506
03 Feb 22	226.02940 -3.46	233.12	226.03	232.23	1,575
02 Feb 22	229.48630 +4.08	229.75	225.05	227.45	775
01 Feb 22	225.40900 -1.77	227.36	223.81	226.21	1,109
31 Jan 22	227.18170 +6.12	227.18	223.10	226.74	2,912
28 Jan 22	221.06560 +4.96	221.51	213.62	216.90	2,274
27 Jan 22	216.10190 +3.28	216.10	210.07	211.05	2,683
26 Jan 22	212.82220 -0.53	216.63	211.05	213.89	2,793
25 Jan 22	213.35400 +2.04	217.34	212.56	215.66	1,275
24 Jan 22	211.31540 -8.15	219.20	209.99	218.50	4,698
21 Jan 22	219.47009 -6.38	221.86	214.77	217.96	2,435
20 Jan 22	225.85210 -0.27	226.74	224.17	224.17	1,373
19 Jan 22	226.11810 +2.39	228.16	222.57	224.43	1,642
18 Jan 22	223.72479 -4.25	228.87	223.46	228.07	3,499
17 Jan 22	227.97951 +2.75	228.95	225.32	227.71	1,137
14 Jan 22	225.23170 -6.56	227.45	223.81	227.45	1,320
13 Jan 22	231.79100 -5.85	238.35	230.99	238.35	606
12 Jan 22	237.64110 +1.95	239.86	236.93	238.79	1,671
11 Jan 22	235.69110 +3.55	243.23	235.16	239.15	1,538
10 Jan 22	232.14549 +0.09	234.45	229.40	234.45	780
07 Jan 22	232.05690 -6.20	239.33	231.70	238.62	525
06 Jan 22	238.26160 -1.86	240.48	235.87	240.03	937
05 Jan 22	240.12300 -2.39	242.34	239.77	241.90	838
04 Jan 22	242.51630 -4.88	253.06	240.48	249.87	1,760
03 Jan 22	247.39140 -7.45	259.09	247.39	258.21	1,561
30 Dec 21	254.83710 +0.97	256.79	254.84	256.79	374
29 Dec 21	253.86211 -1.06	254.75	253.33	253.95	236
28 Dec 21	254.92570 +0.53	257.05	254.75	254.75	190
27 Dec 21	254.39391 +2.57	254.84	250.49	251.65	926
23 Dec 21	251.82339 +2.48	252.62	249.96	249.96	737
22 Dec 21	249.34151 +5.76	250.85	245.53	247.57	453
21 Dec 21	243.57990 +0.53	249.08	243.23	248.90	799
20 Dec 21	243.04810 -5.05	245.00	240.39	243.58	2,222
17 Dec 21	248.10049 -3.72	250.14	246.68	248.99	800
16 Dec 21	251.82339 +8.15	252.89	247.13	250.23	838
15 Dec 21	243.66859 +2.66	245.09	241.98	243.58	570
14 Dec 21	241.00940 -7.98	251.11	240.39	250.76	857
13 Dec 21	248.98689 -1.86	252.62	248.81	252.62	1,244
10 Dec 21	250.84830 -2.04	252.71	249.78	250.67	812
09 Dec 21	252.88699 +5.67	252.89	248.99	248.99	1,751
08 Dec 21	247.21410 -1.86	248.81	245.53	248.46	1,495
07 Dec 21	249.07561 +8.15	249.08	242.60	242.87	1,243
06 Dec 21	240.92081 -4.70	246.86	240.92	246.77	1,041
03 Dec 21	245.61861 -3.37	250.85	245.18	249.43	863
02 Dec 21	248.98689 -4.25	253.15	247.75	253.15	1,128
01 Dec 21	253.24159 -2.84	254.84	248.19	250.94	1,902
30 Nov 21	256.07800 -2.04	257.14	253.95	255.72	425
29 Nov 21	258.11670 +1.77	258.12	253.06	256.96	1,794
26 Nov 21	256.34399 +8.15	258.91	241.98	248.19	2,769
25 Nov 21	248.18919 -0.18	251.65	248.19	250.41	530
24 Nov 21	248.36639 +3.90	249.43	246.24	248.46	713
23 Nov 21	244.46629 -3.72	245.88	243.49	245.35	283
22 Nov 21	248.18919 +1.60	249.16	244.11	249.16	386
19 Nov 21	246.59370 +4.70	250.41	244.47	244.64	1,155
18 Nov 21	241.89580 -0.27	243.76	241.54	242.87	4,604
17 Nov 21	242.16170 +2.22	242.78	239.68	241.10	1,776
16 Nov 21	239.94569 +3.28	240.12	233.12	235.16	627
15 Nov 21	236.66611 +0.80	238.62	235.60	238.62	412
12 Nov 21	235.86839 +1.42	237.55	234.45	234.89	628
11 Nov 21	234.45010 +2.39	235.07	232.68	232.68	2,482
10 Nov 21	232.05690 +3.46	232.06	227.98	227.98	1,053
09 Nov 21	228.60001 -0.27	232.06	228.51	230.99	1,072
08 Nov 21	228.86591 +6.91	230.46	224.26	226.12	1,205
05 Nov 21	221.95200 -12.23	235.78	217.17	234.72	13,330
04 Nov 21	234.18420 -0.27	240.21	234.18	238.26	987
03 Nov 21	234.45010 -5.76	240.92	233.03	239.68	1,928
02 Nov 21	240.21170 +2.93	240.30	236.40	238.26	481
01 Nov 21	237.28661 +1.60	240.12	236.13	239.41	600
29 Oct 21	235.69110 +3.99	235.69	230.55	230.73	959
28 Oct 21	231.70230 -2.84	234.72	231.70	234.72	671
27 Oct 21	234.53880 +0.53	235.96	232.94	234.01	919
26 Oct 21	234.00690 -3.90	235.25	234.01	234.89	803
25 Oct 21	237.90700 +0.35	240.92	236.49	240.92	723
22 Oct 21	237.55251 +2.93	238.35	236.13	238.35	1,645
21 Oct 21	234.62740 -3.37	244.38	229.57	239.33	12,145
20 Oct 21	237.99570 +1.51	239.50	235.43	236.84	1,488
19 Oct 21	236.48880 +3.81	236.49	232.68	232.68	299
18 Oct 21	232.67731 +1.42	232.68	229.66	230.02	864
15 Oct 21	231.25909 +0.44	232.23	230.20	232.23	1,236
14 Oct 21	230.81590 +4.34	230.82	226.65	228.78	3,943
13 Oct 21	226.47260 -2.30	228.51	226.03	228.16	3,421
12 Oct 21	228.77721 -1.77	230.28	225.76	229.22	323
11 Oct 21	230.55000 +0.00	231.35	229.57	231.35	998
08 Oct 21	230.55000 -3.19	234.01	229.93	232.68	253
07 Oct 21	233.74100 +5.50	234.98	231.08	231.70	195
06 Oct 21	228.24541 -2.75	230.28	227.89	228.07	546
05 Oct 21	230.99319 +2.57	231.08	227.62	229.49	538
04 Oct 21	228.42270 -1.24	232.59	228.42	232.59	1,284
01 Oct 21	229.66360 -6.47	234.45	222.93	232.77	1,304
30 Sep 21	236.13429 +1.51	238.00	235.43	238.00	328
29 Sep 21	234.62740 +4.25	234.72	229.13	231.26	12,075
28 Sep 21	230.37270 -9.04	239.68	229.31	239.33	1,600
27 Sep 21	239.41389 -5.58	247.75	239.33	246.51	854
24 Sep 21	244.99820 +0.00	246.15	243.67	245.00	442
23 Sep 21	244.99820 -0.62	248.19	244.91	248.19	417
22 Sep 21	245.61861 -1.68	248.10	245.26	248.10	335
21 Sep 21	247.30280 +2.84	247.48	245.44	245.44	878
20 Sep 21	244.46629 -0.89	245.35	241.54	244.82	1,034
17 Sep 21	245.35271 +2.04	245.44	242.43	244.29	769
16 Sep 21	243.31400 -0.62	246.86	242.69	246.86	808
15 Sep 21	243.93449 -0.71	245.18	242.07	243.76	519
14 Sep 21	244.64360 +6.29	244.64	241.63	241.81	308
13 Sep 21	238.35020 -10.73	250.85	238.35	250.85	1,262
10 Sep 21	249.07561 +2.04	249.78	246.95	248.19	1,095
09 Sep 21	247.03690 -0.27	248.19	246.77	247.30	550
08 Sep 21	247.30280 +2.22	248.19	245.62	247.04	520
07 Sep 21	245.08681 -4.52	250.94	245.09	249.08	1,875
06 Sep 21	249.60741 +2.57	250.32	247.30	247.30	1,292
03 Sep 21	247.03690 +0.62	249.34	245.53	249.08	608
02 Sep 21	246.41640 +2.30	247.66	244.64	244.64	408
01 Sep 21	244.11180 +0.71	246.15	241.63	246.15	609
31 Aug 21	243.40269 -1.24	245.97	242.43	245.71	561
30 Aug 21	244.64360 +4.08	244.64	239.24	240.21	432
27 Aug 21	240.56619 +1.06	241.45	239.33	240.12	474
26 Aug 21	239.50259 -0.89	242.60	239.50	242.60	131
25 Aug 21	240.38890 -2.48	243.23	240.39	242.43	750
24 Aug 21	242.87080 +0.00	242.96	240.74	241.98	662
23 Aug 21	242.87080 -0.44	245.00	241.45	244.64	838
20 Aug 21	243.31400 +1.77	243.76	239.59	240.48	859
19 Aug 21	241.54120 +0.71	241.81	235.96	238.35	1,274
18 Aug 21	240.83211 -2.22	244.82	240.83	242.96	2,306
17 Aug 21	243.04810 +5.32	243.05	239.95	242.16	2,510
16 Aug 21	237.72980 +2.22	238.97	236.67	237.91	1,166
13 Aug 21	235.51379 -0.62	239.68	235.16	239.68	664
12 Aug 21	236.13429 +2.13	236.13	233.56	234.54	535
11 Aug 21	234.00690 -0.62	235.60	233.21	234.45	1,915
10 Aug 21	234.62740 +2.48	235.43	232.50	233.48	786
09 Aug 21	232.14549 +1.77	233.48	231.61	233.48	734
06 Aug 21	230.37270 +1.51	232.68	229.49	232.59	1,211
05 Aug 21	228.86591 +0.62	231.08	228.69	230.37	619
04 Aug 21	228.24541 +5.05	228.42	225.59	227.80	615
03 Aug 21	223.19299 +0.80	224.08	221.86	223.99	361
02 Aug 21	222.39520 -0.71	225.76	220.71	223.90	1,070
30 Jul 21	223.10429 +0.97	223.46	220.09	221.60	1,253
29 Jul 21	222.12930 +2.04	222.31	219.20	220.98	529
28 Jul 21	220.09061 +1.68	220.09	217.79	218.94	267
27 Jul 21	218.40649 +0.80	219.12	217.34	217.79	1,078
26 Jul 21	217.60870 -2.22	220.00	215.92	216.37	613
23 Jul 21	219.82471 +1.95	221.15	217.61	218.85	1,538
22 Jul 21	217.87460 +8.78	217.87	208.48	211.40	1,782
21 Jul 21	209.09940 -6.65	214.95	205.91	213.71	691
20 Jul 21	215.74730 +2.30	216.19	212.56	214.06	622
19 Jul 21	213.44270 +0.18	214.86	211.49	212.56	819
16 Jul 21	213.26540 +1.95	213.27	210.69	211.85	663
15 Jul 21	211.31540 +3.81	211.32	205.47	207.95	468
14 Jul 21	207.50391 -1.60	208.92	207.06	207.68	440
13 Jul 21	209.09940 +1.06	209.45	207.42	207.42	523
12 Jul 21	208.03571 +0.27	209.19	207.33	209.19	560
09 Jul 21	207.76981 +0.27	208.74	207.24	208.66	596
08 Jul 21	207.50391 -0.71	208.66	204.76	208.30	1,388
07 Jul 21	208.21300 +0.00	210.87	208.04	209.72	726
06 Jul 21	208.21300 +1.68	208.21	205.38	205.55	2,342
05 Jul 21	206.52879 +2.48	206.71	204.14	206.71	1,196
02 Jul 21	204.04700 +1.77	205.91	203.69	205.20	1,201
01 Jul 21	202.27420 +1.51	202.36	199.79	201.39	1,028
30 Jun 21	200.76730 +0.71	202.89	200.24	202.89	592
29 Jun 21	200.05820 +0.62	203.34	199.97	202.45	303
28 Jun 21	199.43770 +0.00	200.06	198.64	199.26	394
25 Jun 21	199.43770 +2.04	199.70	198.55	198.55	755
24 Jun 21	197.39900 -1.68	200.41	197.31	200.32	511
23 Jun 21	199.08321 +1.06	200.41	198.02	199.44	576
22 Jun 21	198.01950 +3.19	198.02	194.83	194.83	406
21 Jun 21	194.82851 +2.75	194.83	190.22	191.46	1,656
18 Jun 21	192.08070 +1.24	193.76	189.60	190.22	1,321
17 Jun 21	190.83971 +11.17	190.84	181.09	181.71	529
16 Jun 21	179.67120 +0.62	180.29	178.52	180.29	451
15 Jun 21	179.05080 -0.80	181.80	179.05	181.80	584
14 Jun 21	179.84850 -1.24	182.68	179.23	182.68	1,038
11 Jun 21	181.08949 +2.66	181.18	178.70	178.70	442
10 Jun 21	178.43030 +3.15	178.43	175.33	175.95	663
09 Jun 21	175.28360 +1.11	175.51	174.49	174.75	280
08 Jun 21	174.17560 -1.77	176.13	173.69	175.51	286
07 Jun 21	175.94839 -0.89	178.25	175.95	178.25	662
04 Jun 21	176.83479 +1.33	177.81	175.77	176.04	228
03 Jun 21	175.50520 -1.68	176.61	175.37	176.39	317
02 Jun 21	177.18930 -0.44	180.56	176.92	178.08	924
01 Jun 21	177.63251 -10.37	187.38	177.06	187.38	2,332
31 May 21	188.00330 -0.35	188.89	187.91	188.45	427
28 May 21	188.35789 +3.90	188.80	186.14	186.14	552
27 May 21	184.45770 +1.15	184.99	182.68	183.13	158
26 May 21	183.30540 -1.51	186.41	182.60	186.41	166
25 May 21	184.81230 -0.89	185.26	183.04	185.26	137
21 May 21	185.69870 +1.95	186.76	184.46	186.41	462
20 May 21	183.74860 +3.99	183.75	180.56	182.68	665
19 May 21	179.75990 -3.72	181.27	179.67	179.76	354
18 May 21	183.48270 -0.89	184.55	181.36	181.98	264
17 May 21	184.36909 -2.22	187.12	183.39	185.34	360
14 May 21	186.58510 +0.62	187.21	186.14	187.21	419
13 May 21	185.96460 +0.00	185.96	181.80	183.84	1,517
12 May 21	185.96460 -2.22	189.24	185.96	189.07	447
11 May 21	188.18060 -1.33	188.27	186.23	187.38	1,027
10 May 21	189.51019 -0.18	190.49	188.36	189.86	754
07 May 21	189.68739 +2.39	190.49	188.54	188.98	950
06 May 21	187.29420 -1.06	188.09	185.88	188.00	234
05 May 21	188.35789 +1.95	190.84	187.47	190.04	741
04 May 21	186.40781 -1.33	188.98	186.05	188.98	539
03 May 21	187.73740 +0.27	189.60	186.94	189.60	855
30 Apr 21	187.47150 +0.44	188.36	186.85	186.94	2,543
29 Apr 21	187.02831 -1.60	190.49	187.03	190.31	763
28 Apr 21	188.62379 -0.44	190.93	187.91	190.93	156
27 Apr 21	189.06700 -0.89	190.84	188.00	188.80	954
26 Apr 21	189.95340 +0.44	191.19	189.51	190.57	1,324
23 Apr 21	189.51019 +2.48	189.51	184.55	184.55	934
22 Apr 21	187.02831 +7.36	188.62	179.05	180.29	1,493
21 Apr 21	179.67120 +1.68	179.94	178.16	178.16	873
20 Apr 21	177.98711 +0.44	179.14	177.28	179.14	39
19 Apr 21	177.54390 -1.51	179.85	177.01	179.85	194
16 Apr 21	179.05080 +0.00	180.20	178.70	180.20	444
15 Apr 21	179.05080 +3.10	179.32	175.51	177.23	907
14 Apr 21	175.94839 -4.70	180.73	175.95	180.65	3,216
13 Apr 21	180.64630 +7.22	183.66	174.93	174.93	3,176
12 Apr 21	173.42220 +1.46	173.73	172.14	172.14	561
09 Apr 21	171.95959 +0.44	172.36	170.45	171.29	492
08 Apr 21	171.51640 +2.22	172.09	168.46	169.30	1,210
07 Apr 21	169.30051 -2.13	170.23	168.41	170.23	1,325
06 Apr 21	171.42780 +2.13	172.58	169.03	171.65	1,224
01 Apr 21	169.30051 +0.32	171.07	169.30	170.45	383
31 Mar 21	168.98140 +0.30	170.51	167.74	168.41	306
30 Mar 21	168.67999 -1.33	172.78	168.47	172.78	261
29 Mar 21	170.00960 +2.48	170.43	167.53	170.43	503
26 Mar 21	167.52769 +4.79	167.53	164.64	165.44	330
25 Mar 21	162.74120 -2.04	165.68	162.33	164.87	648
24 Mar 21	164.77991 -0.97	166.50	163.77	163.77	443
23 Mar 21	165.75490 +0.09	167.53	165.75	166.80	381
22 Mar 21	165.66631 +3.28	165.97	163.70	164.34	891
19 Mar 21	162.38660 +1.36	163.68	160.12	161.77	463
18 Mar 21	161.02161 +1.03	161.75	158.73	160.24	962
17 Mar 21	159.99339 -0.53	161.32	158.66	161.32	2,636
16 Mar 21	160.52521 +0.00	161.84	160.17	161.46	243
15 Mar 21	160.52521 +0.35	161.27	159.99	161.06	1,066
12 Mar 21	160.17070 -0.46	164.21	159.55	163.98	1,127
11 Mar 21	160.63161 -1.22	160.99	159.55	160.84	1,502
10 Mar 21	161.85480 +0.74	163.10	160.10	161.48	1,140
09 Mar 21	161.11020 -1.45	162.51	159.37	160.10	648
08 Mar 21	162.56390 +3.81	163.63	161.89	162.99	481
05 Mar 21	158.75240 -1.24	160.84	156.45	157.78	761
04 Mar 21	159.99339 -3.55	163.57	159.78	163.57	723
03 Mar 21	163.53889 +0.18	166.84	163.10	166.02	1,137
02 Mar 21	163.36169 -2.13	167.83	163.36	167.83	255
01 Mar 21	165.48900 +3.63	166.20	162.95	164.41	1,785
26 Feb 21	161.85480 -0.18	162.71	158.66	158.66	1,459
25 Feb 21	162.03210 -2.50	163.45	159.89	163.45	2,485
24 Feb 21	164.53169 +0.37	165.36	162.30	162.30	605
23 Feb 21	164.15939 -0.32	166.41	163.01	166.41	1,730
22 Feb 21	164.47850 -6.91	169.48	164.48	168.41	1,550
19 Feb 21	171.39240 -2.39	175.31	171.39	174.76	615
18 Feb 21	173.78560 -3.49	177.37	173.02	176.11	801
17 Feb 21	177.27800 +0.05	178.34	175.03	177.94	1,832
16 Feb 21	177.22479 -3.33	181.80	177.10	180.82	1,220
15 Feb 21	180.55760 +1.51	180.82	178.87	180.82	1,138
12 Feb 21	179.05080 +3.85	179.05	175.75	175.81	588
11 Feb 21	175.20380 +1.10	175.20	173.48	174.64	625
10 Feb 21	174.10471 +0.80	174.81	172.90	173.73	395
09 Feb 21	173.30701 -1.01	173.38	170.56	172.69	1,468
08 Feb 21	174.31740 -0.69	176.78	174.18	176.78	1,450
05 Feb 21	175.00880 -2.07	176.91	173.73	176.64	652
04 Feb 21	177.08299 -0.68	179.89	175.54	177.63	2,982
03 Feb 21	177.76550 -2.88	181.22	177.21	181.00	527
02 Feb 21	180.64630 +4.70	180.78	176.18	177.26	1,461
01 Feb 21	175.94839 +3.49	177.28	173.82	174.97	2,427
29 Jan 21	172.45599 +5.42	173.75	165.45	166.92	487
28 Jan 21	167.03130 +1.44	168.98	160.76	163.95	2,311
27 Jan 21	165.59540 -7.07	171.73	160.44	171.22	1,527
26 Jan 21	172.66879 +1.54	175.33	172.67	173.79	743
25 Jan 21	171.12640 -1.97	176.39	171.06	174.09	1,006
22 Jan 21	173.09419 +1.38	173.86	168.49	170.15	912
21 Jan 21	171.71150 -0.48	175.24	170.77	175.24	853
20 Jan 21	172.19009 -0.37	173.96	172.19	173.36	994
19 Jan 21	172.56239 -2.16	176.37	172.56	176.37	851
18 Jan 21	174.72520 +1.26	175.31	174.09	175.31	288
15 Jan 21	173.46651 +0.32	174.10	172.05	173.41	266
14 Jan 21	173.14740 -0.74	176.85	173.15	175.95	309
13 Jan 21	173.89200 -2.13	176.59	172.00	175.58	1,159
12 Jan 21	176.01930 -1.61	179.80	176.02	178.83	1,040
11 Jan 21	177.63251 +1.51	179.45	176.96	179.45	567
08 Jan 21	176.12570 +1.60	177.28	173.15	175.42	566
07 Jan 21	174.53020 +6.44	175.49	169.96	169.96	1,098
06 Jan 21	168.09500 +5.32	168.10	161.32	164.87	1,495
05 Jan 21	162.77660 +2.18	163.10	160.99	163.10	196
04 Jan 21	160.59610 -1.97	162.97	160.44	162.23	1,151
30 Dec 20	162.56390 -0.37	163.34	161.78	161.78	362
29 Dec 20	162.93620 +1.49	163.47	161.75	163.26	1,275
28 Dec 20	161.44710 -0.05	163.52	160.03	162.21	1,840
23 Dec 20	161.50020 -1.33	163.04	161.15	162.40	262
22 Dec 20	162.82980 +1.06	164.97	162.26	164.97	267
21 Dec 20	161.76620 -0.32	164.87	160.01	163.75	1,630
18 Dec 20	162.08530 +0.16	164.51	161.71	163.10	489
17 Dec 20	161.92570 -0.37	162.32	160.54	160.93	611
16 Dec 20	162.29800 +0.05	162.90	160.99	162.79	1,301
15 Dec 20	162.24480 -0.30	163.02	161.77	162.85	295
14 Dec 20	162.54620 -0.55	164.78	162.39	164.78	592
11 Dec 20	163.09570 -0.90	165.63	161.00	163.27	445
10 Dec 20	163.99989 +0.69	164.46	161.36	163.34	343
09 Dec 20	163.30850 -2.55	164.69	162.90	163.80	394
08 Dec 20	165.86130 -0.11	166.64	164.27	166.62	333
07 Dec 20	165.96761 +4.52	166.06	163.56	164.43	389
04 Dec 20	161.44710 -2.23	164.07	161.23	162.28	316
03 Dec 20	163.68080 -1.06	166.11	163.68	164.89	373
02 Dec 20	164.74440 -0.64	170.17	164.67	165.49	1,593
01 Dec 20	165.38260 +1.86	170.43	164.87	168.86	1,154
30 Nov 20	163.52119 +2.34	164.28	160.14	162.21	1,429
27 Nov 20	161.18111 -1.47	166.16	160.77	163.10	2,323
26 Nov 20	162.65250 +1.90	163.01	161.57	161.57	738
25 Nov 20	160.75571 -1.97	163.10	159.44	162.85	1,256
24 Nov 20	162.72350 -2.87	167.44	162.72	166.62	1,418
23 Nov 20	165.59540 -3.56	170.01	165.60	169.48	608
20 Nov 20	169.15860 +0.32	171.76	167.24	171.00	3,186
19 Nov 20	168.83949 -0.43	169.30	166.73	169.30	971
18 Nov 20	169.26500 -3.94	174.09	169.26	171.61	1,248
17 Nov 20	173.20061 -0.82	173.41	171.29	172.85	699
16 Nov 20	174.01610 -2.22	179.23	174.02	176.41	1,854
13 Nov 20	176.23199 +0.37	177.28	176.18	177.28	80
12 Nov 20	175.85980 +0.59	178.83	175.51	177.46	2,283
11 Nov 20	175.27470 +3.46	175.47	171.50	172.40	2,012
10 Nov 20	171.81779 -8.83	182.42	169.32	178.16	5,465
09 Nov 20	180.64630 -3.59	190.84	177.26	188.27	4,683
06 Nov 20	184.23610 +3.59	184.24	179.58	182.15	752
05 Nov 20	180.64630 -3.19	185.61	180.65	185.57	1,311
04 Nov 20	183.83730 +5.05	185.08	179.05	179.05	1,599
03 Nov 20	178.78481 +1.79	180.11	176.18	177.90	446
02 Nov 20	176.99429 +2.57	179.36	174.99	177.41	511
30 Oct 20	174.42380 -0.46	175.42	171.85	173.73	223
29 Oct 20	174.88470 -1.33	177.24	173.73	175.06	716
28 Oct 20	176.21429 -2.48	179.41	176.21	176.75	1,063
27 Oct 20	178.69620 +3.67	179.01	174.99	179.01	344
26 Oct 20	175.02650 +0.37	175.03	170.36	174.62	207
23 Oct 20	174.65430 +0.51	177.26	174.19	177.26	182
22 Oct 20	174.14020 +4.56	174.14	166.92	169.30	306
21 Oct 20	169.58411 +0.05	171.59	168.36	168.36	49
20 Oct 20	169.53090 -0.09	171.06	167.08	169.64	250
19 Oct 20	169.61960 -1.99	174.60	169.57	171.23	439
16 Oct 20	171.60510 +1.42	174.16	169.30	169.30	788
15 Oct 20	170.18690 -0.66	170.79	166.64	168.41	2,084
14 Oct 20	170.84280 +0.78	172.67	169.09	171.59	469
13 Oct 20	170.06281 -0.43	171.07	170.06	171.06	98
12 Oct 20	170.48820 +2.94	172.40	168.64	170.08	369
09 Oct 20	167.54539 +1.97	168.68	165.77	165.77	300
08 Oct 20	165.57761 -1.97	170.19	165.58	167.71	3,028
07 Oct 20	167.54539 +4.77	168.68	165.49	165.58	160
06 Oct 20	162.77660 -0.57	165.21	162.67	164.87	195
05 Oct 20	163.34390 +2.52	164.51	161.77	162.56	808
02 Oct 20	160.82660 -1.84	162.90	160.83	161.32	728
01 Oct 20	162.67030 +0.14	165.83	162.67	163.98	273
30 Sep 20	162.52850 +3.42	162.53	161.06	161.13	44
29 Sep 20	159.10699 +0.32	160.86	159.11	160.42	124
28 Sep 20	158.78790 +2.91	160.35	156.47	160.35	153
25 Sep 20	155.88049 +0.41	156.66	153.88	154.68	377
24 Sep 20	155.47279 -1.90	156.73	154.43	155.12	820
23 Sep 20	157.36971 +2.46	158.38	155.17	156.02	319
22 Sep 20	154.90550 +1.56	156.87	154.91	155.07	116
21 Sep 20	153.34550 -1.74	154.30	150.79	154.23	375
18 Sep 20	155.08279 +0.43	156.00	155.08	156.00	40
17 Sep 20	154.65730 -1.33	155.01	151.86	151.86	262
16 Sep 20	155.98689 -0.27	157.56	154.23	157.56	173
15 Sep 20	156.25281 +0.90	156.25	155.01	156.00	204
14 Sep 20	155.34869 +3.32	157.72	152.90	156.22	4,497
11 Sep 20	152.03360 -1.52	152.34	152.03	152.34	34
10 Sep 20	153.55820 +2.38	154.00	152.76	153.04	160
09 Sep 20	151.18269 +4.33	151.93	148.54	150.33	363
08 Sep 20	146.85710 -2.94	149.62	146.25	149.62	503
07 Sep 20	149.79990 +4.02	150.24	147.14	147.14	2,477
04 Sep 20	145.77570 -6.58	153.47	143.42	152.46	5,988
03 Sep 20	152.35271 -3.49	158.65	150.69	158.65	150
02 Sep 20	155.84509 +1.86	156.96	153.52	155.12	140
01 Sep 20	153.98370 +0.57	154.23	152.02	154.23	154
31 Aug 20	153.41640 +0.98	154.96	152.46	153.54	549
28 Aug 20	152.44130 -0.09	155.12	151.32	155.12	244
27 Aug 20	152.53000 -3.47	157.69	150.69	156.00	391
26 Aug 20	156.00459 +0.60	157.92	155.03	155.56	908
25 Aug 20	155.40190 +0.60	156.00	155.40	155.99	135
24 Aug 20	154.79910 +0.12	157.33	154.80	157.33	296
21 Aug 20	154.67500 +1.90	155.54	153.35	153.35	93
20 Aug 20	152.77820 -1.56	153.10	152.46	152.48	64
19 Aug 20	154.33820 -0.09	155.31	153.36	155.26	42
18 Aug 20	154.42680 +0.46	154.76	152.90	152.90	602
17 Aug 20	153.96590 -2.38	155.47	152.55	155.03	312
14 Aug 20	156.34151 +1.90	156.87	154.46	156.00	78
13 Aug 20	154.44460 +0.09	155.12	152.02	154.37	256
12 Aug 20	154.35590 +2.52	154.36	151.06	153.38	302
11 Aug 20	151.83859 -1.13	154.23	150.40	154.23	652
10 Aug 20	152.97321 -3.00	156.86	152.28	155.58	444
07 Aug 20	155.96919 +2.61	156.87	154.32	155.12	1,119
06 Aug 20	153.36320 -0.39	155.54	152.46	152.48	687
05 Aug 20	153.75320 -1.63	158.40	152.65	155.92	942
04 Aug 20	155.38409 -0.27	157.78	153.97	157.78	240
03 Aug 20	155.65010 +4.01	156.78	152.03	154.68	653
31 Jul 20	151.64360 +0.32	153.51	150.62	150.69	123
30 Jul 20	151.32449 -1.99	152.71	148.93	149.91	73
29 Jul 20	153.31000 +2.93	153.31	149.14	152.44	167
28 Jul 20	150.38490 -0.80	151.75	148.70	151.75	700
27 Jul 20	151.18269 +3.37	153.22	150.03	150.03	751
24 Jul 20	147.81441 -6.29	152.62	146.36	149.82	686
23 Jul 20	154.10770 +4.82	154.92	152.46	152.46	1,852
22 Jul 20	149.28580 -0.50	150.86	148.90	150.69	95
21 Jul 20	149.78220 +0.34	152.28	149.78	152.28	167
20 Jul 20	149.44530 +2.06	150.95	146.43	146.43	674
17 Jul 20	147.38890 +1.52	147.81	144.92	147.41	1,157
16 Jul 20	145.86430 +1.28	147.14	144.18	145.81	2,224
15 Jul 20	144.58791 +2.15	145.81	142.94	145.70	511
14 Jul 20	142.44290 -2.16	145.01	141.82	142.35	993
13 Jul 20	144.60561 +0.20	145.81	143.31	145.81	374
10 Jul 20	144.41060 +0.51	145.81	143.29	145.79	327
09 Jul 20	143.89650 +0.09	146.98	143.65	146.24	113
08 Jul 20	143.80791 -0.34	145.17	142.37	143.51	205
07 Jul 20	144.14470 +0.11	145.24	142.37	144.48	214
06 Jul 20	144.03841 +1.17	145.63	144.04	144.50	277
03 Jul 20	142.86830 +0.89	144.22	141.82	141.82	40
02 Jul 20	141.98190 +2.15	142.97	140.78	141.82	145
01 Jul 20	139.83690 +2.48	140.32	139.84	140.32	13
30 Jun 20	137.35500 +1.81	139.16	137.35	139.16	311
29 Jun 20	135.54671 +1.31	137.02	135.55	136.65	35
26 Jun 20	134.23489 -0.32	137.30	132.96	136.95	261
25 Jun 20	134.55400 +0.37	134.55	133.74	133.74	28
24 Jun 20	134.18170 -3.72	138.54	134.18	137.92	95
23 Jun 20	137.90450 +0.80	139.82	137.90	139.80	128
22 Jun 20	137.10680 -3.10	138.58	136.43	137.39	146
19 Jun 20	140.20920 +0.07	141.73	138.28	140.23	609
18 Jun 20	140.13820 +1.22	140.21	137.89	140.05	123
17 Jun 20	138.91499 +0.62	140.23	136.18	138.28	292
16 Jun 20	138.29460 +4.57	139.15	135.03	135.69	659
15 Jun 20	133.72079 +1.06	133.72	128.54	128.54	88
12 Jun 20	132.65710 +2.41	134.93	129.41	129.41	198
11 Jun 20	130.24609 -4.64	133.81	128.85	131.20	3,679
10 Jun 20	134.89079 -0.11	135.79	130.48	133.67	2,491
09 Jun 20	134.99719 -0.51	136.15	134.73	134.73	307
08 Jun 20	135.51131 -0.66	138.61	133.01	137.21	1,538
05 Jun 20	136.16721 +3.79	136.17	131.89	132.37	616
04 Jun 20	132.37350 -1.03	134.16	131.19	133.40	459
03 Jun 20	133.40170 +2.15	133.40	132.94	133.38	337
02 Jun 20	131.25661 +0.66	132.96	130.39	132.96	607
29 May 20	130.60069 -1.22	131.79	128.53	129.59	626
28 May 20	131.82390 +4.79	132.69	127.48	127.66	208
27 May 20	127.03740 -0.92	130.14	125.62	129.93	546
26 May 20	127.95920 -1.56	131.17	126.56	130.39	451
25 May 20	129.51930 +0.87	129.93	127.99	129.41	599
22 May 20	128.65060 +1.31	128.65	124.27	125.87	398
21 May 20	127.33880 -2.13	130.26	127.34	130.26	88
20 May 20	129.46609 -1.28	130.39	129.01	129.43	660
19 May 20	130.74249 -4.24	133.83	129.41	133.83	820
18 May 20	134.97951 +3.35	136.50	133.45	133.86	516
15 May 20	131.62891 +0.32	134.54	131.19	134.27	219
14 May 20	131.30980 -0.55	131.31	128.53	129.70	377
13 May 20	131.85941 -1.17	133.65	128.62	129.09	160
12 May 20	133.02940 +0.21	134.29	131.45	132.96	451
11 May 20	132.81670 -0.43	134.47	129.38	133.76	449
08 May 20	133.24210 -0.53	136.06	133.24	135.44	274
07 May 20	133.77400 -1.65	138.26	128.90	137.21	4,259
06 May 20	135.42261 +0.94	138.28	134.08	137.39	611
05 May 20	134.48309 +4.27	134.98	130.16	132.32	981
04 May 20	130.21069 -3.88	131.19	128.35	131.19	713
30 Apr 20	134.09309 -0.98	137.87	132.92	136.68	1,341
29 Apr 20	135.06810 +0.12	139.87	133.28	137.04	1,969
28 Apr 20	134.94400 -1.68	140.94	134.94	138.29	384
27 Apr 20	136.62810 +2.78	137.62	135.14	135.35	374
24 Apr 20	133.84489 +0.60	134.55	131.20	133.84	257
23 Apr 20	133.24210 +4.18	134.18	131.19	131.89	1,179
22 Apr 20	129.05840 +5.09	130.83	125.30	129.06	177
21 Apr 20	123.97050 -2.85	127.64	123.65	127.64	278
20 Apr 20	126.82470 -0.43	128.51	123.76	128.51	751
17 Apr 20	127.25010 -0.46	132.00	125.87	130.30	2,336
16 Apr 20	127.71110 +4.70	128.08	124.09	124.09	680
15 Apr 20	123.01320 +2.30	124.98	121.70	122.85	457
14 Apr 20	120.70860 +2.62	124.06	118.35	122.85	2,419
09 Apr 20	118.08490 +3.97	120.55	115.00	120.28	591
08 Apr 20	114.11380 -3.42	115.51	112.84	113.46	391
07 Apr 20	117.53530 +2.07	121.93	116.22	118.35	2,851
06 Apr 20	115.46110 +4.66	117.34	114.15	115.21	427
03 Apr 20	110.79870 +2.75	113.71	108.46	111.84	632
02 Apr 20	108.05090 -0.85	109.74	105.04	107.13	1,017
01 Apr 20	108.90190 -3.44	111.15	108.41	110.80	650
31 Mar 20	112.34110 +2.43	116.90	111.51	114.34	452
30 Mar 20	109.91230 -1.35	112.96	109.04	109.66	506
27 Mar 20	111.25970 +0.89	112.82	108.41	111.58	2,948
26 Mar 20	110.37330 +4.80	112.47	102.13	104.95	1,027
25 Mar 20	105.56900 -0.98	109.91	102.82	108.67	5,271
24 Mar 20	106.54410 +2.82	108.14	103.74	104.61	2,988
23 Mar 20	103.72530 +0.39	124.98	101.93	114.52	4,360
20 Mar 20	103.33530 -0.04	112.48	102.82	106.46	2,381
19 Mar 20	103.37080 -0.18	106.83	103.37	103.80	116
18 Mar 20	103.54810 -0.50	104.81	99.22	104.63	552
17 Mar 20	104.04440 -3.12	107.16	100.16	104.45	617
16 Mar 20	107.16450 +2.32	107.61	99.28	106.37	1,841
13 Mar 20	104.84220 +1.45	111.06	101.05	108.48	1,553
12 Mar 20	103.38850 -6.22	106.38	96.62	106.38	3,805
11 Mar 20	109.61100 +0.09	114.22	109.11	112.13	556
10 Mar 20	109.52230 +0.57	119.13	109.47	110.99	4,171
09 Mar 20	108.95500 -5.55	110.94	106.37	110.80	4,203
06 Mar 20	114.50380 -7.27	117.89	112.15	117.89	1,205
05 Mar 20	121.77220 +0.30	124.08	121.15	123.90	5,584
04 Mar 20	121.47090 +0.07	122.09	118.97	120.90	1,139
03 Mar 20	121.40000 +5.11	124.98	119.66	122.84	8,562
02 Mar 20	116.29440 +2.41	121.44	111.49	115.92	3,661
28 Feb 20	113.88340 -8.85	119.47	109.17	115.23	6,298
27 Feb 20	122.72950 -3.55	122.73	119.11	122.32	1,979
26 Feb 20	126.27510 +0.32	127.45	117.61	123.10	2,113
25 Feb 20	125.95600 -2.64	130.02	125.42	129.16	959
24 Feb 20	128.59740 -3.19	131.70	121.88	130.33	2,846
21 Feb 20	131.78850 +0.32	132.78	129.45	132.78	911
20 Feb 20	131.46930 -2.61	136.06	131.47	135.16	573
19 Feb 20	134.07530 -0.46	136.50	134.08	135.62	877
18 Feb 20	134.53630 -2.61	137.37	133.79	137.37	674
17 Feb 20	137.14220 +2.77	138.72	136.50	138.72	1,366
14 Feb 20	134.37669 +2.30	135.26	133.84	133.84	319
13 Feb 20	132.07210 -1.97	133.83	131.66	133.83	620
12 Feb 20	134.03990 +1.15	135.26	133.31	133.76	129
11 Feb 20	132.88760 +0.12	134.13	131.81	133.31	418
10 Feb 20	132.76350 +1.51	132.76	131.19	131.54	155
07 Feb 20	131.25661 -1.90	133.26	130.90	132.96	306
06 Feb 20	133.15350 +1.19	133.77	130.42	132.25	326
05 Feb 20	131.96570 +0.50	133.58	131.15	132.96	2,291
04 Feb 20	131.46930 +1.38	132.69	129.94	130.21	1,105
03 Feb 20	130.08659 -0.27	132.75	127.64	128.54	728
31 Jan 20	130.35249 +2.25	136.49	130.35	135.53	236
30 Jan 20	128.10110 -4.93	132.78	128.10	132.78	264
29 Jan 20	133.02940 +1.52	133.84	130.96	132.87	420
28 Jan 20	131.50481 +2.75	132.52	129.50	132.52	1,182
27 Jan 20	128.75700 -1.68	130.30	127.20	130.30	149
24 Jan 20	130.44110 -0.73	131.65	130.44	131.19	675
23 Jan 20	131.16800 +0.00	132.78	130.76	131.10	405
22 Jan 20	131.16800 +0.07	131.98	129.41	131.98	247
21 Jan 20	131.09711 +0.11	131.10	129.93	130.83	456
20 Jan 20	130.99071 +0.98	130.99	130.32	130.85	1,374
17 Jan 20	130.01570 +1.33	130.92	127.64	128.88	519
16 Jan 20	128.68610 -2.34	129.50	127.84	128.38	170
15 Jan 20	131.02620 +3.53	131.03	128.53	128.79	1,125
14 Jan 20	127.49830 -0.94	129.36	127.29	127.29	315
13 Jan 20	128.43790 +2.66	128.44	126.17	128.40	818
10 Jan 20	125.77870 -1.38	128.26	125.78	126.31	980
09 Jan 20	127.16150 +2.39	127.23	125.69	125.78	114
08 Jan 20	124.76820 +0.51	127.48	122.59	126.31	1,266
07 Jan 20	124.25410 +2.14	125.34	122.41	123.21	735
06 Jan 20	122.10910 -0.66	124.01	121.44	122.32	905
03 Jan 20	122.76500 +0.00	123.83	121.44	121.44	138
02 Jan 20	122.76500 +0.89	124.09	121.97	124.09	369
30 Dec 19	121.87860 +0.25	121.88	121.44	121.77	25
27 Dec 19	121.63040 -1.24	122.57	119.95	122.57	475
23 Dec 19	122.87140 +0.94	124.09	122.59	122.59	4
20 Dec 19	121.93180 +1.56	122.59	118.78	120.14	687
19 Dec 19	120.37170 -0.46	120.37	119.91	119.91	198
18 Dec 19	120.83270 +0.53	121.08	119.13	120.11	229
17 Dec 19	120.30080 +1.10	120.90	120.30	120.89	573
16 Dec 19	119.20170 -1.10	120.96	116.12	118.78	9,813
13 Dec 19	120.30080 -0.23	122.59	119.64	122.59	5,718
12 Dec 19	120.53130 +1.13	121.26	117.87	121.26	3,178
11 Dec 19	119.39670 +1.61	120.00	119.40	119.93	94
10 Dec 19	117.78350 -0.53	119.13	116.29	118.33	264
09 Dec 19	118.31530 -1.13	120.28	117.34	118.78	4,015
06 Dec 19	119.44990 +2.22	119.45	116.29	117.89	968
05 Dec 19	117.23390 -0.25	117.89	115.23	117.71	11,668
04 Dec 19	117.48210 +1.40	118.62	115.76	116.08	739
03 Dec 19	116.08160 -0.39	117.00	115.41	117.00	294
02 Dec 19	116.47160 -1.72	117.00	116.47	117.00	1,450
29 Nov 19	118.19120 +0.51	119.04	118.19	119.04	15
28 Nov 19	117.67710 -1.05	118.33	117.68	118.05	267
27 Nov 19	118.72310 +1.12	118.86	117.77	117.85	432
26 Nov 19	117.60620 +1.26	118.60	115.41	117.00	673
25 Nov 19	116.34750 +1.95	117.54	115.23	115.23	1,522
22 Nov 19	114.39750 +0.62	114.40	113.71	113.71	14
21 Nov 19	113.77700 -0.53	114.91	113.78	114.91	30
20 Nov 19	114.30880 +1.36	115.21	114.10	115.21	232
19 Nov 19	112.94380 +0.23	113.88	112.57	112.57	403
18 Nov 19	112.71330 -0.96	116.17	112.71	114.61	600
15 Nov 19	113.67060 +4.20	115.25	112.70	113.46	475
14 Nov 19	109.46920 -0.92	112.04	109.47	112.04	40
13 Nov 19	110.39100 +1.03	111.83	108.28	109.03	705
12 Nov 19	109.36280 +0.55	110.50	108.49	108.67	162
11 Nov 19	108.81320 -1.08	108.94	107.71	108.58	575
08 Nov 19	109.89460 +2.16	109.91	108.23	109.91	647
07 Nov 19	107.73180 +0.51	108.92	107.73	108.92	91
06 Nov 19	107.21770 +0.69	108.76	107.08	107.25	432
05 Nov 19	106.52630 -2.23	108.18	106.53	108.03	1,281
04 Nov 19	108.76000 -0.44	109.98	108.37	109.17	983
01 Nov 19	109.20320 +0.16	110.66	109.20	109.47	580
31 Oct 19	109.04370 -0.12	110.07	109.03	109.56	619
30 Oct 19	109.16780 -0.57	109.66	109.17	109.19	1,067
29 Oct 19	109.73510 +0.89	109.93	108.62	109.06	612
28 Oct 19	108.84870 +0.48	109.61	108.67	109.31	1,361
25 Oct 19	108.37000 -0.51	109.17	108.14	108.94	699
24 Oct 19	108.88410 -1.44	111.65	108.14	110.48	979
23 Oct 19	110.32010 +0.25	110.57	109.29	109.47	1,508
22 Oct 19	110.07190 +0.50	111.24	109.75	109.75	451
21 Oct 19	109.57550 -0.34	110.27	109.49	109.63	552
18 Oct 19	109.91230 -0.28	110.78	109.38	109.77	1,044
17 Oct 19	110.19600 +0.12	110.43	109.97	110.23	1,021
16 Oct 19	110.07190 -1.70	111.06	110.07	110.80	1,252
15 Oct 19	111.77380 -0.07	112.52	111.77	111.77	640
14 Oct 19	111.84470 -0.85	112.66	111.22	112.29	1,731
11 Oct 19	112.69560 +0.67	113.56	111.86	111.86	1,418
10 Oct 19	112.02200 +1.65	112.02	110.37	110.37	834
09 Oct 19	110.37330 +0.28	110.85	109.74	109.74	635
08 Oct 19	110.08960 -2.93	113.32	109.15	113.32	2,254
07 Oct 19	113.01470 -0.35	114.49	113.01	114.49	705
04 Oct 19	113.36930 +2.64	113.48	112.32	113.03	2,338
02 Oct 19	110.72780 -5.12	115.12	110.69	114.81	1,973
01 Oct 19	115.85120 -1.77	118.90	115.67	118.21	2,337
30 Sep 19	117.62390 +2.30	117.62	115.69	116.01	1,701
27 Sep 19	115.31930 -0.80	116.99	115.23	115.82	1,229
26 Sep 19	116.11710 -0.16	117.30	116.05	116.05	1,447
25 Sep 19	116.27660 +1.05	116.77	115.59	116.72	902
24 Sep 19	115.23070 -1.58	117.61	115.23	116.81	103
23 Sep 19	116.80850 -1.51	118.86	116.81	117.57	1,525
20 Sep 19	118.31530 +0.71	118.53	117.15	117.38	629
19 Sep 19	117.60620 +2.43	117.61	115.23	115.23	463
18 Sep 19	115.17750 +1.21	115.83	114.17	114.40	801
17 Sep 19	113.97200 +0.41	114.57	112.41	113.33	1,890
16 Sep 19	113.56430 -0.51	113.95	113.05	113.19	808
13 Sep 19	114.07840 +0.57	114.70	113.17	113.51	399
12 Sep 19	113.51110 +1.38	114.03	112.32	112.32	787
11 Sep 19	112.12830 +3.01	112.13	109.89	110.09	724
10 Sep 19	109.11460 -3.67	112.70	107.96	111.90	736
09 Sep 19	112.78430 -2.91	117.04	112.50	117.04	1,223
06 Sep 19	115.69160 +1.74	115.69	114.38	114.38	665
05 Sep 19	113.95430 +1.24	114.13	112.80	113.88	731
04 Sep 19	112.71330 -0.50	113.97	112.71	113.35	817
03 Sep 19	113.20970 -0.76	114.36	113.21	114.31	587
02 Sep 19	113.97200 -0.64	114.89	113.44	114.66	1,311
30 Aug 19	114.61020 +1.95	114.91	113.48	113.48	303
29 Aug 19	112.66020 +1.45	113.01	111.10	111.10	271
28 Aug 19	111.20650 +0.87	111.21	110.25	110.98	306
27 Aug 19	110.33780 +2.32	110.36	108.46	108.46	628
26 Aug 19	108.01550 -1.08	109.68	106.95	107.59	1,012
23 Aug 19	109.09690 -2.39	112.47	109.10	112.47	1,430
22 Aug 19	111.49010 -0.25	112.47	111.49	111.99	782
21 Aug 19	111.73830 -1.17	112.61	111.47	111.88	1,249
20 Aug 19	112.90830 -0.44	113.74	112.57	113.74	780
19 Aug 19	113.35150 +2.09	113.35	113.01	113.21	932
16 Aug 19	111.25970 +1.06	111.37	109.93	109.93	963
15 Aug 19	110.19600 +0.51	110.20	108.49	108.92	12,044
14 Aug 19	109.68190 -2.41	111.93	109.63	111.93	609
13 Aug 19	112.09290 +1.37	112.09	109.13	109.43	364
12 Aug 19	110.72780 -0.58	111.51	110.73	111.28	588
09 Aug 19	111.31280 +0.51	111.61	111.17	111.42	368
08 Aug 19	110.79870 +4.33	111.88	109.66	109.79	1,470
07 Aug 19	106.47320 -1.99	110.05	106.40	108.58	789
06 Aug 19	108.45870 -0.62	108.46	106.12	106.12	2,101
05 Aug 19	109.07910 -1.70	110.11	107.43	110.11	8,114
02 Aug 19	110.78100 -2.89	112.27	110.78	112.27	581
01 Aug 19	113.67060 +0.23	113.67	112.50	112.50	502
31 Jul 19	113.44020 +1.13	113.85	112.94	113.33	1,052
30 Jul 19	112.30560 -1.13	113.94	112.31	113.94	532
29 Jul 19	113.44020 +0.21	113.81	113.19	113.69	1,645
26 Jul 19	113.22740 -0.55	114.43	113.23	113.94	946
25 Jul 19	113.77700 +1.28	114.34	112.94	113.46	342
24 Jul 19	112.50060 -0.55	113.25	112.50	113.25	620
23 Jul 19	113.05020 +1.35	113.05	112.00	112.00	466
22 Jul 19	111.70290 -0.37	112.78	111.70	112.59	409
19 Jul 19	112.07510 -0.90	113.78	112.08	113.12	794
18 Jul 19	112.97930 +2.11	112.98	109.38	109.58	288
17 Jul 19	110.86960 -0.51	111.06	110.36	111.06	541
16 Jul 19	111.38380 +0.39	112.15	111.21	111.74	860
15 Jul 19	110.99370 +0.92	111.06	109.68	110.44	888
12 Jul 19	110.07190 -2.15	112.25	110.07	112.18	1,612
11 Jul 19	112.21700 -0.74	113.07	112.22	112.48	835
10 Jul 19	112.96150 +0.58	113.05	111.95	112.18	629
09 Jul 19	112.37650 -1.10	113.67	112.38	113.48	797
08 Jul 19	113.47560 +0.12	114.27	113.48	114.27	807
05 Jul 19	113.35150 -1.83	115.18	113.35	114.04	847
04 Jul 19	115.17750 +1.52	115.18	113.83	113.83	1,297
03 Jul 19	113.65290 +0.76	114.22	112.84	112.84	673
02 Jul 19	112.89060 +0.32	113.49	112.86	112.96	949
01 Jul 19	112.57150 +1.58	113.37	112.34	113.37	338
28 Jun 19	110.99370 +0.99	111.01	110.50	110.50	451
27 Jun 19	110.00100 +0.12	110.83	109.35	110.57	2,802
26 Jun 19	109.87690 -0.92	111.51	109.19	110.66	1,435
25 Jun 19	110.79870 -0.82	110.83	110.13	110.13	1,051
24 Jun 19	111.61420 -0.21	112.62	111.61	112.54	665
21 Jun 19	111.82690 -0.74	112.78	111.83	112.20	991
20 Jun 19	112.57150 +1.22	113.58	112.25	112.25	841
19 Jun 19	111.34830 -0.46	112.08	111.05	111.22	553
18 Jun 19	111.80920 +1.74	112.08	109.54	109.65	2,048
17 Jun 19	110.07190 -0.62	110.99	109.97	110.83	1,139
14 Jun 19	110.69240 +1.56	110.69	109.26	110.21	977
13 Jun 19	109.13230 +0.34	110.20	108.72	109.03	1,236
12 Jun 19	108.79550 +1.01	108.81	107.31	107.36	932
11 Jun 19	107.78500 +0.55	108.87	107.68	108.48	2,826
07 Jun 19	107.23550 +1.56	107.24	105.62	106.07	1,555
06 Jun 19	105.67540 -0.50	106.21	104.91	105.98	1,164
05 Jun 19	106.17180 +1.40	106.17	104.10	104.15	1,527
04 Jun 19	104.77130 +0.85	104.77	103.73	103.73	598
03 Jun 19	103.92040 -0.48	105.34	103.92	104.61	1,547
31 May 19	104.39900 +1.10	104.72	103.96	104.47	1,356
29 May 19	103.29990 -1.24	103.30	102.01	102.29	1,983
28 May 19	104.54080 -0.51	105.16	104.35	105.16	725
27 May 19	105.05490 +0.28	105.36	104.45	104.70	753
24 May 19	104.77130 +1.31	105.09	104.22	104.40	1,309
23 May 19	103.45940 -1.42	104.03	103.05	103.62	1,651
22 May 19	104.87770 +0.90	104.88	102.63	103.28	2,927
21 May 19	103.97350 +0.28	104.70	103.46	103.60	1,574
20 May 19	103.68990 -1.15	104.68	103.16	104.68	1,768
17 May 19	104.84220 -0.14	105.57	103.81	104.88	1,340
16 May 19	104.98400 +1.15	105.16	102.96	103.16	746
15 May 19	103.83170 -0.32	103.96	102.43	103.34	1,555
14 May 19	104.15080 +2.09	104.15	101.49	102.34	2,084
13 May 19	102.05890 +0.18	103.25	101.21	103.25	2,247
10 May 19	101.88170 -0.73	103.46	101.88	103.25	2,810
09 May 19	102.60850 -1.63	104.17	102.61	103.67	1,286
08 May 19	104.23950 +0.05	105.14	102.82	103.07	2,190
07 May 19	104.18630 -0.69	105.85	104.19	105.85	2,549
06 May 19	104.87770 -0.96	105.87	103.09	104.84	2,935
03 May 19	105.83500 +0.87	106.56	105.48	106.15	2,277
02 May 19	104.96630 +0.04	104.97	103.69	104.49	2,994
30 Apr 19	104.93080 +1.10	104.93	103.30	104.31	3,091
29 Apr 19	103.83170 +0.44	104.70	103.37	104.58	4,276
26 Apr 19	103.38850 -0.32	103.92	103.00	103.92	2,569
25 Apr 19	103.70760 +1.77	103.71	102.17	102.57	3,099
24 Apr 19	101.93480 +0.28	101.93	100.52	101.15	2,408
23 Apr 19	101.65120 +1.08	101.83	97.77	99.42	2,691
18 Apr 19	100.56980 +2.82	101.05	95.73	97.06	8,332
17 Apr 19	97.75110 -4.40	100.92	97.75	100.32	5,130
16 Apr 19	102.14760 +0.39	103.44	101.97	102.01	6,881
15 Apr 19	101.75760 -2.00	103.41	101.76	103.41	4,004
12 Apr 19	103.76080 +0.64	103.76	102.82	103.07	3,470
11 Apr 19	103.12260 -0.94	103.80	102.79	102.89	4,947
10 Apr 19	104.06220 +0.18	104.26	103.30	104.08	3,831
09 Apr 19	103.88490 +0.80	103.90	102.54	103.53	5,512
08 Apr 19	103.08710 -0.59	103.99	102.35	103.99	3,917
05 Apr 19	103.68100 +0.59	103.73	102.55	103.39	4,585
04 Apr 19	103.08710 -1.00	103.95	102.82	103.70	9,365
03 Apr 19	104.08880 -0.33	104.44	103.39	104.06	6,651
02 Apr 19	104.41670 +0.43	104.52	103.22	104.44	7,164
01 Apr 19	103.98240 +0.24	105.88	103.98	105.88	8,824
29 Mar 19	103.74310 +1.70	104.04	102.32	102.32	1,967
28 Mar 19	102.04120 +0.28	103.00	101.62	101.62	1,234
27 Mar 19	101.75760 -1.06	103.37	101.76	103.10	639
26 Mar 19	102.82120 +1.10	103.69	101.35	101.35	2,083
25 Mar 19	101.72210 -0.43	102.43	101.05	101.05	1,552
22 Mar 19	102.14760 -1.30	104.66	102.15	103.28	1,074
21 Mar 19	103.45060 +2.64	103.45	100.18	100.18	1,888
20 Mar 19	100.80910 -0.14	101.99	100.81	101.15	1,072
19 Mar 19	100.95090 +0.90	101.57	99.92	101.02	1,885
18 Mar 19	100.04680 -1.09	101.52	99.73	101.47	2,039
15 Mar 19	101.13710 +0.93	101.14	100.16	100.16	3,438
14 Mar 19	100.20640 -0.82	100.95	99.89	100.61	2,383
13 Mar 19	101.02190 +0.74	101.03	99.28	99.28	1,204
12 Mar 19	100.27730 +0.88	100.36	99.35	99.35	2,199
11 Mar 19	99.39980 +1.40	100.06	98.05	99.04	1,357
08 Mar 19	97.99930 -0.17	98.49	97.24	98.49	2,033
07 Mar 19	98.16770 +0.94	98.71	96.68	97.21	1,463
06 Mar 19	97.22810 -1.19	98.55	97.02	98.50	2,559
05 Mar 19	98.41590 +0.90	99.41	98.23	98.23	2,281
04 Mar 19	97.52060 -2.08	101.22	97.50	100.30	3,054
01 Mar 19	99.60360 +1.10	99.76	98.53	99.01	4,586
28 Feb 19	98.50450 -0.21	98.69	96.79	98.56	3,669
27 Feb 19	98.71720 +3.87	98.72	95.45	95.73	3,999
26 Feb 19	94.84370 -0.76	96.38	93.96	95.59	4,308
25 Feb 19	95.60600 +7.07	96.11	88.25	89.37	5,730
22 Feb 19	88.53260 +0.92	89.07	87.52	87.52	954
21 Feb 19	87.61080 +0.41	88.59	87.13	88.59	3,191
20 Feb 19	87.20300 +0.41	87.71	86.73	86.73	2,119
19 Feb 19	86.79530 -0.95	87.92	86.80	87.22	405
18 Feb 19	87.74370 +0.22	87.92	87.23	87.85	3,681
15 Feb 19	87.52210 +0.94	87.70	85.98	86.04	1,600
14 Feb 19	86.58260 -1.17	88.20	86.58	87.14	800
13 Feb 19	87.75260 +0.80	88.32	86.96	87.06	1,251
12 Feb 19	86.95480 +1.07	87.06	86.17	86.17	4,388
11 Feb 19	85.88230 +1.53	86.42	85.27	85.97	2,139
08 Feb 19	84.34890 -0.66	84.99	84.25	84.25	267
07 Feb 19	85.01370 -0.42	85.97	85.01	85.09	1,523
06 Feb 19	85.43030 -0.54	85.49	84.74	85.49	592
05 Feb 19	85.97100 +1.11	85.97	84.90	85.17	1,289
04 Feb 19	84.86300 -0.51	85.50	84.49	85.39	1,288
01 Feb 19	85.37710 +0.11	86.32	85.09	85.69	1,441
31 Jan 19	85.27070 +0.82	85.61	83.91	84.80	1,355
30 Jan 19	84.44640 +2.23	84.45	82.12	82.12	1,300
29 Jan 19	82.21270 +0.19	82.68	81.68	81.68	1,000
28 Jan 19	82.01770 -0.59	83.22	81.74	83.22	1,670
25 Jan 19	82.61150 -0.33	83.92	82.61	83.06	1,338
24 Jan 19	82.93950 +1.10	83.72	82.22	82.26	1,210
23 Jan 19	81.84040 -1.20	84.21	81.84	82.61	1,134
22 Jan 19	83.03700 -1.52	85.05	83.04	85.05	1,225
21 Jan 19	84.56160 +0.88	85.43	84.03	84.03	3,973
18 Jan 19	83.68410 +1.83	83.68	82.08	82.08	1,052
17 Jan 19	81.85810 -0.02	81.88	80.66	80.66	1,693
16 Jan 19	81.87580 -0.09	82.88	81.55	81.99	1,055
15 Jan 19	81.96450 +0.98	81.96	81.03	81.08	1,163
14 Jan 19	80.98060 -0.21	81.90	80.72	81.55	1,577
11 Jan 19	81.19330 +0.20	81.55	80.66	80.66	675
10 Jan 19	80.98940 +0.50	80.99	79.61	80.40	1,708
09 Jan 19	80.49310 +1.16	80.84	79.95	79.95	615
08 Jan 19	79.33190 +1.32	79.68	78.18	78.18	1,022
07 Jan 19	78.01120 -0.93	79.33	78.00	78.53	1,299
04 Jan 19	78.94190 +2.83	78.94	76.23	77.12	1,075
03 Jan 19	76.11430 -3.16	78.45	75.25	77.11	1,257
02 Jan 19	79.27870 -0.50	80.11	78.40	79.23	852
28 Dec 18	79.77510 +3.05	79.78	78.18	79.07	581
27 Dec 18	76.72590 -0.82	77.56	76.31	77.47	1,981
21 Dec 18	77.55030 +0.58	77.55	75.88	76.25	1,491
20 Dec 18	76.97410 -2.51	78.00	76.23	77.36	4,849
19 Dec 18	79.48260 +0.97	79.48	78.00	79.15	2,634
18 Dec 18	78.50760 -0.92	79.14	77.99	78.42	2,565
17 Dec 18	79.42940 +0.67	79.78	77.99	79.42	2,274
14 Dec 18	78.75570 -1.39	80.49	78.76	79.11	1,162
13 Dec 18	80.14740 -0.73	81.41	79.33	80.66	2,287
12 Dec 18	80.87420 +1.90	81.55	79.33	79.33	2,217
11 Dec 18	78.97730 +0.60	80.56	78.98	78.98	1,641
10 Dec 18	78.37460 -1.19	79.60	77.67	78.00	2,980
07 Dec 18	79.56240 -0.41	81.93	79.56	81.04	1,475
06 Dec 18	79.97010 -3.35	82.88	79.97	82.88	987
05 Dec 18	83.32070 +0.32	84.64	83.05	83.05	2,469
04 Dec 18	83.00160 -2.15	85.09	83.00	83.99	1,406
03 Dec 18	85.15550 +0.82	87.49	85.16	87.49	1,676
30 Nov 18	84.33110 +0.03	84.38	83.68	83.70	702
29 Nov 18	84.30450 +1.68	84.61	83.23	83.23	1,713
28 Nov 18	82.62930 +1.63	82.69	81.81	82.24	1,984
27 Nov 18	80.99830 +0.23	81.41	80.16	80.16	2,186
26 Nov 18	80.76780 +0.58	81.53	80.40	80.71	905
23 Nov 18	80.19170 +0.06	80.99	79.77	79.77	1,252
22 Nov 18	80.12960 -0.33	80.94	79.81	79.81	1,394
21 Nov 18	80.45760 +0.66	80.46	79.64	80.09	1,347
20 Nov 18	79.79280 +1.65	79.79	77.04	78.64	4,084
19 Nov 18	78.14410 -1.94	80.80	78.14	80.65	2,486
16 Nov 18	80.08530 +1.44	80.09	78.85	78.86	1,957
15 Nov 18	78.64050 -0.16	79.86	78.00	78.62	2,593
14 Nov 18	78.80010 -0.67	79.94	78.78	78.78	1,615
13 Nov 18	79.47370 -1.53	81.10	79.47	80.66	1,835
12 Nov 18	81.00720 -0.31	82.88	81.01	82.88	1,653
09 Nov 18	81.31740 -0.23	82.09	80.86	82.03	2,680
08 Nov 18	81.54790 +1.57	81.67	80.48	80.48	2,003
07 Nov 18	79.97900 +0.36	80.49	78.18	78.18	1,163
06 Nov 18	79.61550 +0.58	79.62	78.53	78.89	1,633
05 Nov 18	79.03940 +0.58	79.78	78.85	79.78	3,782
02 Nov 18	78.45440 +0.77	79.31	78.30	78.38	1,286
01 Nov 18	77.68320 +0.10	78.53	77.28	77.28	754
31 Oct 18	77.58570 +2.35	78.41	77.38	77.38	529
30 Oct 18	75.23680 -0.11	76.67	75.24	75.69	1,336
29 Oct 18	75.34310 +0.00	76.34	75.34	76.34	250
26 Oct 18	75.34310 -0.99	76.50	75.34	75.43	1,065
25 Oct 18	76.33590 +1.22	76.42	74.46	75.34	1,117
24 Oct 18	75.11270 +1.08	76.58	74.72	74.90	1,823
23 Oct 18	74.03130 -1.64	75.74	74.03	75.34	3,198
22 Oct 18	75.67110 -1.89	78.27	75.34	76.23	2,122
19 Oct 18	77.55910 -0.89	79.42	77.56	78.42	1,358
18 Oct 18	78.44550 -1.97	82.43	78.45	80.41	1,611
17 Oct 18	80.41330 +0.11	81.73	80.05	81.09	2,673
16 Oct 18	80.30690 +1.39	80.31	78.00	78.00	1,498
15 Oct 18	78.91530 +0.34	79.77	78.30	79.77	2,619
12 Oct 18	78.57850 +0.43	79.33	78.58	78.89	958
11 Oct 18	78.15300 -2.94	79.78	76.67	79.78	2,967
10 Oct 18	81.09580 -1.56	82.66	80.76	81.98	2,286
09 Oct 18	82.65590 +1.29	83.14	81.99	81.99	1,867
08 Oct 18	81.36170 -0.36	83.14	81.25	81.99	1,643
05 Oct 18	81.72510 -0.68	83.14	81.73	83.14	1,932
04 Oct 18	82.40770 -1.29	84.03	82.41	84.03	2,661
02 Oct 18	83.69290 -0.46	84.38	83.50	84.38	1,958
01 Oct 18	84.15390 +1.06	84.23	83.32	84.03	4,088
28 Sep 18	83.09020 +0.64	83.42	82.60	82.60	2,028
27 Sep 18	82.45200 +0.25	83.14	82.20	82.88	3,576
26 Sep 18	82.20380 +0.82	82.43	81.55	81.90	3,582
25 Sep 18	81.37950 +0.27	82.08	81.19	81.19	3,649
24 Sep 18	81.10470 -0.90	82.08	81.10	81.73	2,158
21 Sep 18	81.99990 +0.53	82.43	81.50	81.50	2,281
20 Sep 18	81.46810 -0.57	82.17	81.29	81.55	3,091
19 Sep 18	82.03540 +1.29	82.04	80.66	80.66	1,899
18 Sep 18	80.74130 -0.08	81.02	80.04	80.04	2,707
17 Sep 18	80.82100 -0.95	82.08	80.50	81.90	3,584
14 Sep 18	81.76950 +0.23	82.43	81.53	81.54	5,131
13 Sep 18	81.53900 +0.90	81.54	80.28	80.28	5,508
12 Sep 18	80.63490 +0.10	81.19	80.32	81.19	4,529
11 Sep 18	80.53740 +0.33	80.66	80.04	80.19	2,290
10 Sep 18	80.20940 +0.04	81.10	80.21	80.73	3,109
07 Sep 18	80.17400 +0.53	80.17	79.46	79.46	1,571
06 Sep 18	79.64210 +0.66	79.95	78.74	78.92	4,847
05 Sep 18	78.98620 -0.11	79.69	78.71	78.77	3,863
04 Sep 18	79.09260 -1.13	80.17	78.98	79.99	4,010
03 Sep 18	80.21830 +1.30	80.22	79.63	79.63	4,703
31 Aug 18	78.91530 +0.27	79.02	77.78	78.40	4,887
30 Aug 18	78.64050 -0.05	79.33	78.18	78.18	3,103
29 Aug 18	78.69370 +1.02	78.76	78.24	78.43	3,900
28 Aug 18	77.67430 +0.78	78.18	77.34	77.61	2,036
27 Aug 18	76.89430 +0.55	76.94	76.23	76.23	1,011
24 Aug 18	76.34480 -0.18	76.76	76.03	76.76	437
23 Aug 18	76.52200 -0.34	77.56	76.52	77.56	295
22 Aug 18	76.85890 -0.87	77.29	76.58	77.29	837
21 Aug 18	77.72750 -0.27	77.92	77.12	77.12	298
20 Aug 18	78.00230 -0.19	78.45	78.00	78.45	287
17 Aug 18	78.18850 -0.47	78.39	77.78	78.01	349
16 Aug 18	78.65820 +0.74	78.91	78.08	78.08	250
15 Aug 18	77.92250 +0.19	78.89	77.92	78.88	286
14 Aug 18	77.72750 +0.10	78.03	77.60	77.60	460
13 Aug 18	77.63000 -1.26	78.05	77.54	77.54	275
10 Aug 18	78.88870 +0.54	78.89	78.89	78.89	170
09 Aug 18	78.34800 -0.09	78.35	77.54	77.54	580
08 Aug 18	78.43660 +0.12	78.48	77.75	77.75	300
07 Aug 18	78.32140 -0.06	79.24	78.32	78.32	805
06 Aug 18	78.38350 -0.06	78.38	78.04	78.12	326
03 Aug 18	78.44550 +1.33	78.45	77.36	77.36	455
02 Aug 18	77.11590 -0.93	77.82	77.12	77.82	207
01 Aug 18	78.04660 +0.35	78.15	77.47	77.47	361
31 Jul 18	77.70090 -0.34	77.70	77.12	77.12	128
30 Jul 18	78.03780 -0.85	78.36	78.00	78.36	286
27 Jul 18	78.88870 +0.00	79.78	78.89	79.78	445
26 Jul 18	78.88870 -0.43	78.89	78.00	78.00	28
25 Jul 18	79.31420 +0.62	79.31	78.27	78.89	368
24 Jul 18	78.69370 +0.51	78.71	78.09	78.09	95
23 Jul 18	78.17960 +1.02	78.18	76.21	76.21	88
20 Jul 18	77.16020 -1.94	78.89	77.16	78.00	428
19 Jul 18	79.10140 +3.37	80.53	75.08	75.08	25
18 Jul 18	75.73320 +1.28	76.26	75.65	75.65	40
17 Jul 18	74.45680 -0.66	74.46	74.40	74.46	427
16 Jul 18	75.12150 -0.68	75.60	74.83	75.52	679
13 Jul 18	75.80410 +0.66	76.21	75.78	75.78	270
12 Jul 18	75.13930 -0.09	75.71	74.80	74.80	188
11 Jul 18	75.22790 -0.36	75.34	74.46	74.46	295
10 Jul 18	75.59130 +0.59	75.85	74.98	74.98	234
09 Jul 18	74.99740 -0.11	75.34	74.90	74.90	308
06 Jul 18	75.10380 +0.29	75.25	74.94	74.94	175
05 Jul 18	74.81130 -0.96	75.61	74.46	75.34	1,141
04 Jul 18	75.76860 +0.58	75.77	74.63	74.63	425
03 Jul 18	75.19250 -0.28	75.41	74.44	74.44	177
02 Jul 18	75.47610 -0.27	75.48	73.99	74.37	1,627
29 Jun 18	75.75090 +0.30	76.14	75.29	75.29	142
28 Jun 18	75.44950 +0.82	75.83	75.01	75.64	603
27 Jun 18	74.63400 -0.66	75.07	74.63	75.07	10
26 Jun 18	75.29000 +0.55	75.29	74.78	74.78	50
25 Jun 18	74.74040 -0.66	75.67	74.74	75.48	2,363
22 Jun 18	75.39630 +0.51	75.40	74.46	74.89	2,697
21 Jun 18	74.89110 -1.44	76.52	74.89	76.52	444
20 Jun 18	76.33590 -0.84	77.21	76.26	77.04	230
19 Jun 18	77.17800 -0.18	77.42	76.58	76.62	1,135
18 Jun 18	77.35520 -0.15	78.83	77.12	78.36	4,839
15 Jun 18	77.50590 -0.83	78.53	77.51	78.48	1,066
14 Jun 18	78.33910 +0.65	78.48	77.10	77.12	1,103
13 Jun 18	77.69210 +0.02	78.02	77.65	77.69	386
12 Jun 18	77.67430 -0.44	78.18	77.38	77.56	474
11 Jun 18	78.11750 +0.47	78.12	77.54	77.54	379
08 Jun 18	77.64780 +0.69	77.65	76.48	77.18	1,347
07 Jun 18	76.95640 -0.39	77.53	76.85	77.06	360
06 Jun 18	77.34640 -0.12	77.51	76.79	77.00	2,564
05 Jun 18	77.46160 +0.36	77.89	76.93	76.93	616
04 Jun 18	77.09820 +0.73	77.10	76.74	76.83	732
01 Jun 18	76.37140 -0.92	76.37	75.35	75.35	140
30 May 18	77.29320 +0.39	77.54	77.03	77.04	1,077
29 May 18	76.90320 -1.45	77.82	76.90	77.82	360
28 May 18	78.35690 +0.44	78.36	76.76	77.28	530
25 May 18	77.91370 +0.35	78.03	77.41	77.41	340
24 May 18	77.55910 +0.39	77.56	77.01	77.01	279
23 May 18	77.16910 +0.29	77.20	75.34	76.04	1,338
22 May 18	76.87660 +0.65	77.56	76.67	77.56	1,741
18 May 18	76.22950 +0.36	76.23	76.23	76.23	15
17 May 18	75.86610 -0.12	76.05	75.34	76.05	801
16 May 18	75.98130 +0.97	75.98	74.63	74.74	620
15 May 18	75.00630 -1.34	76.32	75.01	75.88	947
14 May 18	76.34480 +0.56	76.34	75.32	75.41	552
11 May 18	75.78630 +1.25	75.79	75.08	75.08	581
10 May 18	74.53650 +0.78	74.71	74.25	74.25	480
09 May 18	73.75650 -0.66	74.24	73.76	74.01	414
08 May 18	74.41240 -0.66	74.46	74.26	74.46	243
07 May 18	75.06840 +1.59	75.29	74.19	74.88	609
04 May 18	73.48170 +0.05	73.48	72.86	72.86	50
03 May 18	73.42850 -0.63	73.98	72.68	73.80	801
02 May 18	74.05790 +0.04	74.90	74.01	74.01	467
30 Apr 18	74.01360 -0.59	75.17	74.01	75.17	436
27 Apr 18	74.60740 +1.30	75.06	74.44	74.44	900
26 Apr 18	73.30440 +1.06	73.30	72.96	73.00	300
25 Apr 18	72.24080 -0.98	72.58	72.24	72.26	150
24 Apr 18	73.22470 -0.69	74.28	73.22	73.47	195
23 Apr 18	73.91610 +0.69	73.92	73.28	73.71	1,182
20 Apr 18	73.22470 -0.58	73.57	72.67	72.67	140
19 Apr 18	73.80080 +0.89	74.46	72.95	73.21	92
18 Apr 18	72.91440 -0.12	73.13	72.77	73.11	550
17 Apr 18	73.02970 +1.05	73.07	72.05	72.05	460
16 Apr 18	71.97490 +0.43	71.97	71.18	71.97	221
13 Apr 18	71.54940 -0.16	71.55	71.03	71.03	280
12 Apr 18	71.70890 +0.97	71.71	70.42	70.42	210
11 Apr 18	70.73390 -0.63	71.35	70.70	70.72	225
10 Apr 18	71.36330 +0.63	71.80	70.65	71.15	270
09 Apr 18	70.73390 +0.00	70.73	70.72	70.72	195
06 Apr 18	70.73390 -1.49	71.35	70.73	70.84	6
05 Apr 18	72.22300 +2.11	72.42	70.91	71.58	562
04 Apr 18	70.11340 -0.24	70.88	69.64	70.42	1,495
03 Apr 18	70.35280 +0.78	70.35	69.34	69.34	850
29 Mar 18	69.57270 -0.33	70.03	69.21	69.21	601
28 Mar 18	69.90070 -0.19	69.90	69.01	69.32	242
27 Mar 18	70.09570 +0.80	70.47	70.02	70.02	1,745
26 Mar 18	69.29800 -0.74	70.02	69.15	69.37	100
23 Mar 18	70.03370 -1.54	71.31	68.08	70.20	928
22 Mar 18	71.57600 -0.94	72.42	71.12	71.49	393
21 Mar 18	72.51560 -0.35	72.52	71.98	72.20	280
20 Mar 18	72.86120 +0.33	72.86	72.42	72.42	50
19 Mar 18	72.53330 -1.26	72.95	72.53	72.95	265
16 Mar 18	73.79200 +0.31	73.94	72.77	73.75	470
14 Mar 18	73.48170 -0.44	74.29	73.48	74.29	116
13 Mar 18	73.92490 -0.44	74.72	73.76	73.76	178
12 Mar 18	74.36810 +0.77	75.95	74.37	74.55	525
09 Mar 18	73.59700 +1.25	74.09	71.72	71.72	468
08 Mar 18	72.34710 +0.97	72.83	70.63	72.37	159
07 Mar 18	71.37210 +2.01	71.97	67.92	67.92	52
05 Mar 18	69.36000 +0.26	69.36	67.72	67.72	546
02 Mar 18	69.10300 -3.30	70.47	66.93	70.47	814
28 Feb 18	72.40030 -0.27	73.12	71.91	72.15	467
27 Feb 18	72.66620 +1.38	73.30	72.67	72.90	678
26 Feb 18	71.28350 +0.39	73.22	70.26	71.81	1,348
23 Feb 18	70.89350 +0.47	70.91	70.47	70.91	38
22 Feb 18	70.42370 -0.20	70.42	69.71	69.71	18
21 Feb 18	70.62750 +0.53	70.73	70.26	70.73	1,169
20 Feb 18	70.09570 -0.34	71.23	68.62	71.23	100
19 Feb 18	70.43250 +2.12	70.46	69.83	70.46	342
15 Feb 18	68.31410 +0.68	68.87	68.31	68.87	96
14 Feb 18	67.63150 -0.59	69.67	67.63	69.17	136
12 Feb 18	68.22540 +0.73	70.11	68.23	70.11	689
09 Feb 18	67.49860 -0.69	68.70	66.48	68.07	1,507
08 Feb 18	68.19000 -1.13	70.19	68.12	70.19	2,276
07 Feb 18	69.31570 -0.26	70.07	68.33	70.07	496
06 Feb 18	69.57270 -2.59	70.06	66.92	68.96	2,520
05 Feb 18	72.16100 -0.51	72.42	70.72	70.72	443
02 Feb 18	72.66620 +0.04	72.67	71.60	71.60	69
31 Jan 18	72.62190 -1.15	72.62	72.07	72.24	264
30 Jan 18	73.77420 -0.86	74.19	71.09	73.75	1,379
29 Jan 18	74.63400 +0.89	74.99	73.75	74.28	930
26 Jan 18	73.74760 +0.89	73.75	71.97	72.86	5,099
25 Jan 18	72.86120 +1.24	72.86	71.80	71.80	100
24 Jan 18	71.62030 -0.89	71.80	71.62	71.80	195
23 Jan 18	72.50670 +0.18	73.04	72.15	73.04	196
22 Jan 18	72.32940 -0.53	73.22	72.33	72.33	408
19 Jan 18	72.86120 +0.53	73.04	71.97	72.15	553
18 Jan 18	72.32940 +0.00	72.51	71.80	72.51	123
17 Jan 18	72.32940 +0.18	73.57	71.44	73.57	681
16 Jan 18	72.15210 +0.18	72.15	71.97	71.97	70
15 Jan 18	71.97490 +1.60	71.97	71.44	71.80	645
12 Jan 18	70.37940 -1.77	72.68	70.38	72.15	2,766
11 Jan 18	72.15210 -0.18	73.39	72.15	72.15	487
10 Jan 18	72.32940 -0.71	73.39	72.33	73.39	150
09 Jan 18	73.03850 +2.84	73.04	71.27	71.44	2,053
08 Jan 18	70.20210 +0.00	70.56	69.32	69.32	147
05 Jan 18	70.20210 +0.71	70.20	68.78	68.78	184
04 Jan 18	69.49300 +0.89	70.20	68.96	70.20	228
03 Jan 18	68.60660 +0.00	68.61	68.43	68.43	35
02 Jan 18	68.60660 -1.29	68.96	68.25	68.43	486
27 Dec 17	69.89180 -0.37	70.91	69.89	70.29	24
21 Dec 17	70.26410 -0.22	70.49	70.26	70.49	379
20 Dec 17	70.48570 +0.04	70.69	70.49	70.69	456
19 Dec 17	70.45030 -0.17	70.91	70.45	70.91	250
18 Dec 17	70.61870 -0.03	70.96	70.62	70.83	152
15 Dec 17	70.64530 +0.34	70.99	69.67	69.72	1,085
14 Dec 17	70.30840 -0.42	70.56	70.31	70.43	602
13 Dec 17	70.72950 -0.26	71.01	70.73	71.01	146
12 Dec 17	70.99100 +1.25	70.99	70.32	70.32	212
11 Dec 17	69.74560 -0.35	70.27	69.75	70.26	96
08 Dec 17	70.09570 +0.43	70.33	69.93	69.93	330
07 Dec 17	69.66580 +0.08	69.74	69.40	69.74	672
06 Dec 17	69.58160 -0.20	69.58	69.14	69.14	338
05 Dec 17	69.78100 +0.07	69.94	69.58	69.94	792
04 Dec 17	69.71010 +0.11	70.26	69.71	70.26	50
01 Dec 17	69.59930 -0.43	70.25	69.49	69.87	483
30 Nov 17	70.02480 -0.19	70.36	69.50	70.36	1,534
29 Nov 17	70.21090 -0.12	70.84	70.21	70.47	291
28 Nov 17	70.32620 +0.21	70.33	70.02	70.02	20
27 Nov 17	70.11340 +0.31	70.11	69.65	69.68	417
24 Nov 17	69.80320 -0.39	70.41	69.80	70.41	165
23 Nov 17	70.19320 -0.12	70.38	70.19	70.38	345
22 Nov 17	70.31730 -0.48	70.39	70.32	70.39	50
21 Nov 17	70.79600 +0.28	71.08	70.80	70.82	300
20 Nov 17	70.51230 +0.54	70.53	69.71	69.74	158
17 Nov 17	69.97160 -0.34	70.47	69.97	70.47	632
16 Nov 17	70.30840 +0.55	70.41	70.02	70.41	852
15 Nov 17	69.75890 -0.33	69.86	68.97	69.63	880
14 Nov 17	70.08680 -0.48	70.42	70.02	70.42	962
13 Nov 17	70.56550 +0.54	70.57	70.51	70.51	197
10 Nov 17	70.02480 -0.58	70.81	69.67	70.81	267
09 Nov 17	70.60100 -0.60	71.11	70.60	71.11	80
08 Nov 17	71.20370 +0.40	71.20	71.09	71.12	165
06 Nov 17	70.80480 -0.27	70.80	70.73	70.74	293
03 Nov 17	71.07960 +0.58	71.08	70.25	70.42	396
02 Nov 17	70.49460 +0.13	71.00	70.22	71.00	606
01 Nov 17	70.36160 +0.42	70.65	70.10	70.64	1,236
30 Oct 17	69.94500 +0.25	70.65	69.79	70.65	228
27 Oct 17	69.69680 +0.76	70.22	69.64	69.64	611
26 Oct 17	68.93450 +0.90	69.21	68.33	68.33	217
25 Oct 17	68.03040 -0.22	68.03	67.94	67.95	50
24 Oct 17	68.25200 -0.72	68.49	67.90	68.07	219
23 Oct 17	68.97000 +0.52	69.09	68.93	68.98	241
20 Oct 17	68.44700 +0.42	68.89	67.37	68.25	2,013
19 Oct 17	68.03040 +3.90	68.42	65.70	65.70	533
17 Oct 17	64.13030 -0.87	65.24	64.13	65.24	309
16 Oct 17	64.99900 +0.10	65.40	65.00	65.25	589
13 Oct 17	64.90150 -0.25	65.22	64.90	65.06	792
12 Oct 17	65.14970 -0.04	65.20	64.76	65.14	568
11 Oct 17	65.19400 -0.26	65.53	65.12	65.14	612
10 Oct 17	65.45100 -0.41	65.86	65.21	65.86	674
09 Oct 17	65.85880 -0.04	66.61	65.81	66.61	531
06 Oct 17	65.89420 +0.27	66.23	65.60	65.60	289
05 Oct 17	65.62830 +0.19	65.63	65.58	65.58	36
04 Oct 17	65.44220 +0.12	65.49	64.85	64.85	1,774
02 Oct 17	65.32690 +1.07	65.33	64.54	64.54	475
29 Sep 17	64.25440 +0.27	64.34	63.73	63.82	571
28 Sep 17	63.98850 -0.55	64.57	63.99	64.57	185
27 Sep 17	64.53800 +0.44	64.79	64.40	64.79	720
25 Sep 17	64.09490 +0.20	64.87	64.09	64.87	525
22 Sep 17	63.89980 -0.45	64.22	63.90	63.95	364
21 Sep 17	64.35190 +0.09	64.84	64.17	64.84	658
20 Sep 17	64.26330 -0.58	64.44	63.91	63.91	456
19 Sep 17	64.83940 -0.76	65.37	64.84	65.37	50
18 Sep 17	65.60170 +0.58	65.97	65.42	65.97	20
15 Sep 17	65.01670 -0.55	66.04	65.02	66.04	80
14 Sep 17	65.56630 +0.65	65.62	64.92	64.92	690
13 Sep 17	64.91920 +0.47	64.92	64.32	64.66	489
12 Sep 17	64.44940 +0.19	65.05	64.45	64.88	186
11 Sep 17	64.26330 +0.15	64.90	64.26	64.62	285
08 Sep 17	64.11260 +1.62	64.26	62.21	62.23	3,939
07 Sep 17	62.49050 +0.43	62.66	62.06	62.06	915
06 Sep 17	62.06500 +0.30	62.22	61.78	61.78	200
05 Sep 17	61.76360 +0.17	62.30	61.76	62.24	1,629
04 Sep 17	61.59520 -0.20	62.08	61.44	62.05	1,000
01 Sep 17	61.79910 +0.04	62.49	61.80	62.31	942
31 Aug 17	61.75480 +0.68	61.83	61.52	61.52	34
30 Aug 17	61.07230 +0.74	61.07	60.90	60.90	61
29 Aug 17	60.32770 -0.66	60.47	59.99	60.25	876
28 Aug 17	60.98360 -0.30	61.16	60.68	61.16	109
25 Aug 17	61.28500 +0.08	61.91	61.28	61.77	800
24 Aug 17	61.20520 -0.29	61.90	61.21	61.90	75
23 Aug 17	61.49770 -0.20	62.32	61.50	62.32	125
22 Aug 17	61.70160 +0.61	61.78	61.13	61.50	275
21 Aug 17	61.09000 -0.15	61.34	61.09	61.34	3,439
18 Aug 17	61.24070 -0.19	61.35	60.70	61.29	354
17 Aug 17	61.43570 -0.40	61.44	61.40	61.40	1
16 Aug 17	61.83460 +1.28	61.93	61.17	61.22	969
14 Aug 17	60.55820 +0.43	60.58	59.79	59.79	1,525
11 Aug 17	60.13270 +0.27	60.13	59.57	59.65	1,706
10 Aug 17	59.85790 -0.82	60.76	59.86	60.66	872
09 Aug 17	60.67340 -0.40	60.90	60.27	60.28	958
08 Aug 17	61.07230 +0.30	61.28	60.88	61.19	448
07 Aug 17	60.77090 -0.43	61.16	60.70	61.07	724
04 Aug 17	61.19640 +0.64	61.28	60.39	61.16	649
03 Aug 17	60.55820 +0.09	60.93	60.54	60.90	2,622
02 Aug 17	60.46950 -0.35	60.74	60.39	60.67	168
01 Aug 17	60.82410 -0.74	61.43	60.82	61.43	268
31 Jul 17	61.55980 +0.54	61.83	61.56	61.83	194
28 Jul 17	61.01910 -0.58	61.62	60.97	61.60	946
27 Jul 17	61.60410 -0.78	62.49	61.60	62.49	970
26 Jul 17	62.38410 -0.38	62.76	62.22	62.45	844
25 Jul 17	62.76530 -0.61	63.63	62.77	63.39	714
24 Jul 17	63.37690 +0.42	63.38	62.93	62.93	100
21 Jul 17	62.96030 -0.30	63.91	62.88	63.41	2,588
20 Jul 17	63.26160 -2.78	66.39	63.26	66.39	495
19 Jul 17	66.04490 +0.56	66.04	65.59	66.01	229
18 Jul 17	65.48650 -0.82	65.89	65.39	65.89	112
17 Jul 17	66.31080 +0.74	66.31	65.52	65.78	287
14 Jul 17	65.56630 +0.10	65.69	65.15	65.69	445
13 Jul 17	65.46880 +0.64	65.47	64.62	64.91	219
12 Jul 17	64.83060 +0.64	64.83	64.26	64.26	214
11 Jul 17	64.19240 -0.21	64.43	64.00	64.30	159
10 Jul 17	64.40510 -0.25	65.08	64.41	64.71	343
07 Jul 17	64.65330 -0.10	64.80	64.18	64.80	970
06 Jul 17	64.75080 -1.05	65.59	64.68	65.59	324
05 Jul 17	65.79670 -0.41	66.46	65.80	66.19	928
04 Jul 17	66.20450 +0.08	66.20	66.14	66.18	58
03 Jul 17	66.12470 +0.84	66.25	65.92	65.92	155
30 Jun 17	65.28260 -0.34	65.59	65.28	65.50	1,337
29 Jun 17	65.61940 -0.42	66.20	65.62	66.04	974
28 Jun 17	66.03600 -0.79	66.21	65.99	66.13	692
27 Jun 17	66.82490 -0.94	67.85	66.82	67.81	827
26 Jun 17	67.76450 +0.18	68.14	67.76	68.07	481
23 Jun 17	67.58720 -1.33	68.62	67.59	68.43	1,952
22 Jun 17	68.91680 +0.58	68.92	68.53	68.91	169
21 Jun 17	68.34070 +0.15	68.58	67.82	67.82	473
20 Jun 17	68.19000 +0.91	68.34	67.76	67.81	570
19 Jun 17	67.27700 +0.49	67.54	66.81	66.92	2,449
16 Jun 17	66.78950 +0.21	67.61	66.79	66.92	1,499
15 Jun 17	66.57670 +0.19	66.58	66.48	66.48	50
14 Jun 17	66.38170 -0.17	66.53	66.12	66.12	287
13 Jun 17	66.55020 +0.07	66.77	66.51	66.52	180
12 Jun 17	66.47920 -0.44	66.71	66.48	66.58	1,733
09 Jun 17	66.92240 -0.70	67.37	66.92	67.37	650
08 Jun 17	67.62270 +0.17	67.62	67.37	67.45	202
07 Jun 17	67.45430 -0.27	67.76	67.24	67.53	3,292
06 Jun 17	67.72020 -0.44	68.23	67.68	68.20	642
02 Jun 17	68.16340 +0.11	68.25	67.37	68.25	2,036
01 Jun 17	68.05700 +0.79	68.06	66.97	66.97	63
31 May 17	67.26810 +0.12	67.40	67.03	67.03	1,122
30 May 17	67.14400 -0.12	67.42	66.75	67.37	282
29 May 17	67.25930 +0.35	67.26	66.90	67.06	351
26 May 17	66.90470 +0.54	66.97	66.90	66.97	520
25 May 17	66.36400 -0.20	66.70	66.36	66.60	454
24 May 17	66.56790 -0.11	67.09	66.57	66.58	2,172
23 May 17	66.67420 +1.64	66.79	65.42	65.54	7,916
22 May 17	65.03440 +0.08	65.58	64.85	64.97	1,497
19 May 17	64.95470 -0.46	65.26	64.73	65.19	1,108
18 May 17	65.41560 -0.18	65.45	64.71	65.15	2,153
17 May 17	65.59290 -0.80	66.11	65.50	66.11	874
16 May 17	66.39060 -0.97	67.14	66.39	67.14	6,999
15 May 17	67.36560 +0.27	67.71	66.92	67.71	1,413
12 May 17	67.09970 -0.22	67.66	67.10	67.55	3,149
11 May 17	67.32130 -0.31	68.12	67.19	68.09	968
10 May 17	67.63150 -0.04	68.24	67.45	67.86	748
09 May 17	67.66700 +0.07	68.25	67.67	67.99	4,533
08 May 17	67.59610 -0.13	67.99	67.50	67.68	1,561
05 May 17	67.72910 +0.36	68.22	67.06	67.60	2,088
04 May 17	67.36560 +0.18	67.81	67.03	67.81	815
03 May 17	67.18840 -0.45	67.54	67.19	67.54	1,790
02 May 17	67.64040 +0.17	67.95	67.51	67.90	848
28 Apr 17	67.47200 -0.12	67.90	67.37	67.90	3,168
27 Apr 17	67.59610 -0.11	68.04	66.86	67.59	5,611
26 Apr 17	67.70250 +0.13	68.15	67.70	67.84	1,674
25 Apr 17	67.56950 +0.36	67.68	67.21	67.54	1,895
24 Apr 17	67.20610 -1.05	67.63	67.12	67.63	4,112
21 Apr 17	68.25200 -0.46	69.17	68.25	69.17	2,111
20 Apr 17	68.71290 -2.91	71.80	68.65	71.80	4,146
19 Apr 17	71.62030 +0.04	71.86	71.51	71.86	371
18 Apr 17	71.57600 -0.13	72.59	71.58	72.59	2,690
13 Apr 17	71.70890 -0.12	71.85	71.02	71.55	804
12 Apr 17	71.83300 -0.17	72.30	71.83	72.18	1,358
11 Apr 17	72.00150 -0.25	72.33	72.00	72.33	133
10 Apr 17	72.24960 +0.63	72.33	71.97	72.24	897
07 Apr 17	71.62030 +0.56	71.86	71.62	71.64	192
06 Apr 17	71.06190 -0.65	71.16	70.96	70.96	82
05 Apr 17	71.70890 +0.59	71.71	70.98	70.98	273
04 Apr 17	71.11510 +0.12	71.31	70.66	71.31	646
03 Apr 17	70.99980 -0.10	71.35	71.00	71.35	793
31 Mar 17	71.09730 +0.14	71.25	71.07	71.25	139
30 Mar 17	70.95550 +0.31	71.09	70.73	70.76	1,201
29 Mar 17	70.64530 +0.66	70.82	70.21	70.82	571
28 Mar 17	69.98050 +0.22	70.38	69.94	70.38	1,223
27 Mar 17	69.75890 -1.12	70.12	69.56	70.11	4,204
24 Mar 17	70.87570 -0.35	71.44	70.88	71.44	280
23 Mar 17	71.23030 +0.47	71.30	70.96	71.27	378
22 Mar 17	70.76050 -0.33	71.09	70.33	71.00	1,746
21 Mar 17	71.08850 -0.37	71.49	70.87	71.40	4,509
20 Mar 17	71.46080 -0.03	71.93	71.35	71.75	7,513
17 Mar 17	71.48730 -0.04	71.56	71.16	71.16	2,566
16 Mar 17	71.53170 -1.59	72.70	71.34	72.68	3,880
15 Mar 17	73.11830 +0.43	73.12	72.64	72.68	606
14 Mar 17	72.68400 +0.05	72.68	72.60	72.64	815
13 Mar 17	72.63080 -0.19	73.22	72.59	73.07	2,309
10 Mar 17	72.81690 +0.03	73.63	72.82	73.36	1,128
09 Mar 17	72.79030 +0.24	73.06	72.66	73.06	909
08 Mar 17	72.55100 +0.21	72.65	72.13	72.40	995
07 Mar 17	72.33830 +0.54	72.34	71.74	72.15	709
06 Mar 17	71.79760 -0.72	73.07	71.80	72.51	5,686
03 Mar 17	72.51560 -0.61	73.15	72.47	72.68	1,250
02 Mar 17	73.12720 +0.12	74.09	72.91	73.57	2,878
01 Mar 17	73.01190 +1.40	73.13	72.25	72.37	733
28 Feb 17	71.61140 -0.41	72.41	71.59	72.31	1,133
27 Feb 17	72.01920 +0.21	72.41	71.47	72.41	726
24 Feb 17	71.80640 +0.72	72.01	70.92	71.16	3,218
23 Feb 17	71.08850 -0.17	71.57	71.09	71.47	310
22 Feb 17	71.25690 -0.11	71.80	71.24	71.78	1,667
21 Feb 17	71.36330 +0.73	71.76	70.20	70.20	2,056
20 Feb 17	70.63640 +0.59	70.91	70.56	70.91	1,083
17 Feb 17	70.04250 +0.16	70.28	69.87	70.18	2,368
16 Feb 17	69.88300 -0.84	70.61	69.88	70.61	1,289
15 Feb 17	70.72510 +0.30	70.87	70.41	70.86	798
14 Feb 17	70.42370 +0.17	70.50	70.05	70.50	1,468
13 Feb 17	70.25530 +0.24	70.37	69.91	70.25	817
10 Feb 17	70.01590 +0.68	70.31	69.90	69.94	2,322
09 Feb 17	69.33340 +0.07	69.33	68.74	68.74	366
08 Feb 17	69.26250 +0.25	69.49	69.12	69.31	495
07 Feb 17	69.01430 +0.54	69.32	69.01	69.04	1,527
06 Feb 17	68.47360 -0.65	69.32	68.47	69.32	1,432
03 Feb 17	69.12070 +0.60	69.49	68.52	69.23	5,739
02 Feb 17	68.51790 -0.81	68.87	68.12	68.87	853
01 Feb 17	69.32460 +0.72	70.19	69.07	69.21	3,937
31 Jan 17	68.60660 +2.13	68.61	65.83	65.84	928
30 Jan 17	66.47920 -0.46	67.44	66.48	67.11	449
27 Jan 17	66.94020 -0.14	67.31	66.82	66.95	740
26 Jan 17	67.08200 +0.57	67.31	66.96	67.05	291
25 Jan 17	66.51470 +1.06	66.51	66.25	66.25	392
24 Jan 17	65.45100 -1.12	66.20	65.34	66.20	268
23 Jan 17	66.56790 -0.50	66.69	66.47	66.69	1,541
20 Jan 17	67.06430 -0.02	67.37	67.06	67.27	1,095
19 Jan 17	67.08200 -0.22	67.08	67.08	67.08	132
18 Jan 17	67.30360 +0.51	67.30	67.29	67.29	196
17 Jan 17	66.78950 -1.62	68.39	66.60	68.18	8,135
16 Jan 17	68.41160 +0.44	68.41	68.16	68.16	660
13 Jan 17	67.96840 +0.65	67.97	67.84	67.84	158
12 Jan 17	67.32130 -1.82	67.92	67.28	67.65	222
11 Jan 17	69.13840 +1.44	69.20	68.00	68.43	1,733
10 Jan 17	67.69360 +0.12	67.82	67.37	67.37	198
09 Jan 17	67.56950 +0.48	68.04	67.56	67.90	798
06 Jan 17	67.09090 +0.19	67.21	66.50	67.21	257
05 Jan 17	66.90470 +0.09	66.90	66.69	66.69	252
04 Jan 17	66.81610 -0.22	67.38	66.75	67.10	759
03 Jan 17	67.03770 +0.57	67.45	66.47	66.47	587
02 Jan 17	66.47040 +0.51	66.47	65.74	65.74	503
30 Dec 16	65.96510 -0.40	65.97	65.82	65.83	137
29 Dec 16	66.36580 -0.75	66.57	66.05	66.05	367
28 Dec 16	67.11740 -0.12	67.12	66.53	66.95	147
27 Dec 16	67.23270 +0.58	67.23	67.05	67.05	450
23 Dec 16	66.65650 -0.26	66.74	66.66	66.74	389
22 Dec 16	66.91360 +0.30	66.97	66.12	66.12	418
21 Dec 16	66.61220 -0.58	68.15	66.48	67.80	1,355
20 Dec 16	67.19720 +0.20	68.06	67.20	67.37	1,238
19 Dec 16	66.99330 -1.26	67.36	66.77	67.36	239
16 Dec 16	68.25200 +0.49	68.25	66.82	67.95	306
15 Dec 16	67.76450 +1.99	67.76	66.47	66.48	4,621
14 Dec 16	65.77010 -0.01	66.56	65.77	66.48	5,553
13 Dec 16	65.77900 +0.84	66.28	64.75	64.76	680
12 Dec 16	64.93690 -0.23	66.02	64.81	65.86	2,863
09 Dec 16	65.16740 +1.35	65.46	64.59	64.60	768
08 Dec 16	63.82010 +0.49	63.82	63.11	63.69	1,635
07 Dec 16	63.33260 +0.07	64.21	63.33	63.82	2,167
06 Dec 16	63.26160 -0.79	63.89	63.21	63.60	1,986
05 Dec 16	64.05050 +0.21	65.24	63.82	64.72	1,968
02 Dec 16	63.83780 -1.00	64.20	63.67	63.95	961
01 Dec 16	64.83940 -0.61	65.19	64.84	65.01	145
30 Nov 16	65.45100 -0.62	66.49	65.45	66.04	611
29 Nov 16	66.07150 -0.04	66.13	65.79	66.12	697
28 Nov 16	66.10700 -0.15	66.47	65.95	66.13	4,113
25 Nov 16	66.25760 -0.04	66.86	66.26	66.86	4,611
24 Nov 16	66.30200 +1.38	67.19	66.30	66.36	510
23 Nov 16	64.91920 -0.73	65.35	64.92	65.35	713
22 Nov 16	65.64600 -0.22	66.62	65.24	66.29	842
21 Nov 16	65.86760 -0.42	66.46	65.70	66.46	114
18 Nov 16	66.28420 -0.39	67.14	66.28	66.67	300
17 Nov 16	66.67420 +0.59	66.92	66.67	66.92	50
16 Nov 16	66.08040 +0.05	66.32	64.98	64.98	626
15 Nov 16	66.02720 -1.04	66.03	65.36	65.82	317
14 Nov 16	67.06430 +1.37	67.14	66.91	66.92	1,094
11 Nov 16	65.69040 +0.10	66.27	65.31	66.07	440
10 Nov 16	65.59290 +1.39	66.26	65.19	65.19	4,243
09 Nov 16	64.20120 +1.34	64.20	60.28	60.45	930
08 Nov 16	62.86280 -0.02	62.86	62.86	62.86	53
07 Nov 16	62.88050 +1.37	62.92	62.31	62.72	665
04 Nov 16	61.50660 -0.05	61.51	61.37	61.37	180
03 Nov 16	61.55980 +0.04	61.65	61.15	61.16	382
02 Nov 16	61.52430 -0.70	61.81	61.28	61.29	656
01 Nov 16	62.22460 -1.29	63.89	62.22	63.89	411
31 Oct 16	63.50980 -0.26	63.55	63.51	63.55	34
28 Oct 16	63.76690 -0.22	63.93	63.59	63.59	164
27 Oct 16	63.98850 +0.73	63.99	63.38	63.38	263
26 Oct 16	63.26160 -1.36	64.13	63.26	64.13	1,189
25 Oct 16	64.61780 -1.57	65.86	64.62	65.60	5,662
24 Oct 16	66.18670 +1.29	66.45	65.38	65.42	610
21 Oct 16	64.90150 +0.43	65.63	64.77	65.35	1,460
20 Oct 16	64.46710 +2.47	64.53	62.80	62.80	3,178
19 Oct 16	61.99410 +0.41	62.22	61.60	62.22	340
17 Oct 16	61.58640 +0.08	61.79	61.10	61.74	271
14 Oct 16	61.50660 +0.35	61.89	61.49	61.60	977
13 Oct 16	61.16090 -0.83	61.66	61.05	61.09	1,653
12 Oct 16	61.99410 +0.83	62.00	61.16	61.16	180
11 Oct 16	61.16090 -1.36	62.69	61.16	62.66	2,656
10 Oct 16	62.51710 +0.00	62.52	62.36	62.36	648
07 Oct 16	62.51710 +0.70	62.52	61.79	61.84	594
06 Oct 16	61.81680 +0.56	61.83	61.81	61.81	140
05 Oct 16	61.25840 -0.78	61.60	61.26	61.60	344
04 Oct 16	62.03840 +0.42	62.45	62.04	62.45	723
30 Sep 16	61.62180 +0.48	61.62	60.63	60.63	1,143
29 Sep 16	61.14320 -0.02	61.60	61.14	61.60	1,298
28 Sep 16	61.16090 +0.17	61.55	61.16	61.43	1,279
27 Sep 16	60.99250 +0.73	60.99	60.44	60.94	873
26 Sep 16	60.26560 -1.17	61.43	60.27	61.43	745
23 Sep 16	61.43570 +0.07	61.83	61.17	61.83	965
22 Sep 16	61.36480 -0.19	61.76	61.26	61.47	2,433
21 Sep 16	61.55980 +0.46	61.60	61.34	61.34	130
20 Sep 16	61.09710 +0.21	61.42	60.91	60.91	1,257
19 Sep 16	60.88610 -0.15	61.08	60.89	61.08	44
16 Sep 16	61.03590 +0.58	61.04	60.41	60.41	48
15 Sep 16	60.45180 +0.08	60.45	60.23	60.27	209
14 Sep 16	60.37200 -0.63	60.98	60.37	60.98	1,000
13 Sep 16	61.00140 -0.08	61.86	60.92	61.47	1,119
12 Sep 16	61.08110 -0.76	61.08	60.11	60.54	574
09 Sep 16	61.84340 -0.36	62.35	61.83	62.35	740
08 Sep 16	62.20680 -0.55	62.85	62.05	62.85	604
07 Sep 16	62.75640 -0.35	63.18	62.76	62.98	1,943
06 Sep 16	63.11100 -1.68	64.75	63.11	64.74	3,045
05 Sep 16	64.79510 +0.55	64.87	64.71	64.71	3,422
02 Sep 16	64.24550 -0.82	64.81	64.25	64.80	1,057
01 Sep 16	65.06100 +0.22	65.06	64.80	64.80	160
31 Aug 16	64.83940 -0.31	64.91	64.68	64.91	219
30 Aug 16	65.14970 +0.37	65.24	65.01	65.11	994
29 Aug 16	64.77740 +1.36	64.89	64.36	64.40	1,325
26 Aug 16	63.42120 +0.25	63.64	63.42	63.64	480
25 Aug 16	63.17300 -0.63	63.60	63.17	63.60	337
24 Aug 16	63.80230 +0.07	64.15	63.71	63.90	666
23 Aug 16	63.73140 +0.47	63.80	63.55	63.55	465
22 Aug 16	63.26160 +0.33	63.64	63.26	63.47	810
19 Aug 16	62.93370 -0.11	63.20	62.83	63.20	1,100
18 Aug 16	63.04000 -0.53	63.73	62.81	63.64	1,922
17 Aug 16	63.57190 +0.04	63.95	63.57	63.95	437
16 Aug 16	63.53640 -0.87	64.12	63.47	64.11	2,440
15 Aug 16	64.40510 -0.03	65.06	64.33	65.05	1,923
12 Aug 16	64.43170 -0.27	65.04	64.43	64.80	1,577
11 Aug 16	64.70650 +0.35	64.84	64.53	64.67	499
10 Aug 16	64.35190 -1.27	64.60	64.35	64.60	586
09 Aug 16	65.61940 +0.35	65.62	65.15	65.35	507
08 Aug 16	65.26490 +0.09	65.42	65.15	65.41	286
05 Aug 16	65.17620 +0.40	65.18	64.62	64.62	421
04 Aug 16	64.77740 +0.74	64.78	64.51	64.51	1,643
03 Aug 16	64.03280 +0.21	64.34	64.03	64.34	685
02 Aug 16	63.82010 -0.97	64.84	63.82	64.84	1,129
01 Aug 16	64.79510 -0.14	65.29	64.80	65.29	846
29 Jul 16	64.93690 +0.31	65.04	64.71	64.97	1,268
28 Jul 16	64.62670 -0.71	64.87	64.63	64.87	481
27 Jul 16	65.33580 -0.31	65.76	65.32	65.59	1,899
26 Jul 16	65.64600 -1.34	65.73	65.28	65.73	1,619
25 Jul 16	66.98450 +1.71	68.25	65.59	65.71	837
22 Jul 16	65.27380 -0.19	65.93	65.06	65.67	754
21 Jul 16	65.45990 -0.16	65.68	65.46	65.68	645
20 Jul 16	65.61940 +0.66	65.62	65.23	65.50	373
19 Jul 16	64.95470 +0.17	65.26	64.62	64.95	938
18 Jul 16	64.78620 +0.43	65.58	64.79	65.24	1,773
15 Jul 16	64.36080 -0.73	64.84	64.36	64.71	1,032
14 Jul 16	65.08760 +0.47	65.39	65.05	65.11	990
13 Jul 16	64.61780 +0.15	65.00	64.53	64.80	925
12 Jul 16	64.46710 -0.12	64.76	64.17	64.52	2,957
11 Jul 16	64.59120 -0.37	65.68	64.35	65.33	5,924
08 Jul 16	64.96350 +0.23	65.97	64.71	64.78	5,065
07 Jul 16	64.73310 +0.59	65.17	64.26	64.71	2,451
06 Jul 16	64.13920 +0.67	64.97	64.14	64.53	6,325
05 Jul 16	63.46550 -17.99	63.47	61.60	62.49	6,152
04 Jul 16	81.45920 +0.18	82.28	81.46	82.12	654
01 Jul 16	81.28200 +1.51	81.77	80.52	80.52	382
30 Jun 16	79.77510 +1.65	79.78	79.78	79.78	230
29 Jun 16	78.12640 +0.00	79.78	78.13	78.13	30
28 Jun 16	78.12640 -0.35	79.34	78.13	79.15	373
27 Jun 16	78.47210 -0.42	79.25	78.45	79.25	648
24 Jun 16	78.88870 +1.33	78.89	78.89	78.89	393
23 Jun 16	77.55910 -0.27	78.08	77.56	78.08	253
22 Jun 16	77.82500 +0.03	78.44	77.74	78.44	736
21 Jun 16	77.79840 +0.06	78.01	77.35	77.35	230
20 Jun 16	77.73640 -0.55	77.74	77.12	77.12	276
17 Jun 16	78.28600 +0.61	78.46	78.29	78.45	160
16 Jun 16	77.67430 -0.28	77.67	76.85	76.85	688
15 Jun 16	77.95800 +0.20	78.21	77.82	77.82	302
14 Jun 16	77.75410 +0.19	77.75	76.93	76.93	909
13 Jun 16	77.56800 -0.30	78.00	77.53	77.91	1,202
10 Jun 16	77.86940 -0.42	78.14	77.87	78.14	641
09 Jun 16	78.28600 +0.88	78.45	77.39	77.66	6,886
08 Jun 16	77.40840 -0.11	77.48	77.09	77.21	5,249
07 Jun 16	77.51480 +0.60	77.74	75.62	77.12	10,143
06 Jun 16	76.91210 +0.16	77.17	76.27	76.41	6,433
03 Jun 16	76.75250 -1.44	78.08	76.12	78.00	9,566
02 Jun 16	78.19730 +0.11	78.20	77.04	77.82	4,449
01 Jun 16	78.09100 -0.35	78.20	77.26	78.07	4,120
31 May 16	78.43660 -0.04	78.45	78.00	78.45	3,137
30 May 16	78.48100 -0.55	78.71	78.23	78.23	5,857
27 May 16	79.03050 +0.60	79.03	78.25	78.36	4,745
26 May 16	78.42780 -1.11	78.90	78.43	78.90	2,138
25 May 16	79.53580 +0.13	79.78	79.31	79.37	6,876
24 May 16	79.40280 +1.59	79.42	77.72	77.74	15,434
23 May 16	77.81620 -0.26	78.00	77.04	77.65	16,602
20 May 16	78.07320 +1.17	78.14	75.88	77.60	9,864
19 May 16	76.90320 -0.36	77.31	76.90	77.14	536
18 May 16	77.26660 +0.06	77.49	77.04	77.49	87
17 May 16	77.20460 +0.39	77.20	77.20	77.20	72
13 May 16	76.81450 +0.80	76.92	76.78	76.92	468
12 May 16	76.01680 -0.10	76.27	75.83	76.27	149
11 May 16	76.11520 -0.16	76.27	76.12	76.23	250
10 May 16	76.27390 +0.92	76.27	75.95	75.95	230
09 May 16	75.35200 +0.11	75.78	75.35	75.78	1,114
06 May 16	75.24560 +1.23	75.25	74.89	74.89	52
04 May 16	74.01360 -0.61	74.80	74.00	74.47	233
03 May 16	74.62520 -0.30	74.63	74.28	74.28	441
02 May 16	74.92650 -0.42	75.23	74.58	74.58	63
29 Apr 16	75.34310 -0.50	75.34	74.58	74.91	457
28 Apr 16	75.83950 -0.09	75.84	75.84	75.84	25
27 Apr 16	75.92820 +0.59	75.93	74.97	74.97	80
26 Apr 16	75.34310 -0.35	76.54	75.34	76.54	1,013
25 Apr 16	75.69770 +0.09	76.08	75.70	76.08	955
22 Apr 16	75.60910 -0.66	76.60	75.45	76.21	1,266
21 Apr 16	76.26500 +2.07	76.26	74.00	74.00	970
20 Apr 16	74.19080 -0.44	74.19	73.60	73.60	654
19 Apr 16	74.63400 +0.45	74.82	74.63	74.82	165
18 Apr 16	74.18200 +0.15	77.00	73.58	74.01	4,346
15 Apr 16	74.03130 -0.32	74.03	73.97	73.97	181
14 Apr 16	74.35040 +1.05	74.75	74.35	74.75	120
13 Apr 16	73.29560 +0.90	73.90	72.91	73.90	950
12 Apr 16	72.39320 +0.15	72.39	71.91	71.91	198
11 Apr 16	72.24080 -1.04	72.51	72.24	72.24	343
08 Apr 16	73.28230 +1.04	73.28	72.76	72.76	600
07 Apr 16	72.24080 -0.98	72.24	72.24	72.24	97
06 Apr 16	73.22200 +0.52	73.22	72.85	72.85	14
05 Apr 16	72.70170 +0.52	72.70	71.71	72.53	97
04 Apr 16	72.17870 -1.26	73.58	72.18	73.58	191
01 Apr 16	73.43650 -0.51	73.73	73.44	73.53	757
31 Mar 16	73.94260 -0.44	74.49	73.67	73.67	320
30 Mar 16	74.38580 -0.40	74.39	74.25	74.36	95
29 Mar 16	74.78470 -0.20	75.43	74.78	75.17	1,490
24 Mar 16	74.98860 -0.01	75.17	74.90	74.90	729
23 Mar 16	74.99740 +0.19	75.00	74.96	74.96	92
22 Mar 16	74.81130 -0.29	74.81	74.04	74.04	26
21 Mar 16	75.10380 +0.73	75.10	74.55	74.99	641
18 Mar 16	74.37700 +2.40	74.38	73.27	73.27	618
17 Mar 16	71.97490 -0.87	71.97	71.97	71.97	39
16 Mar 16	72.84710 -0.21	73.51	72.85	73.51	770
15 Mar 16	73.05630 +0.99	73.06	72.64	72.64	370
14 Mar 16	72.06350 -0.41	72.44	72.06	72.20	285
11 Mar 16	72.47120 +1.60	72.47	72.00	72.07	55
10 Mar 16	70.86690 -0.27	70.96	70.87	70.96	130
09 Mar 16	71.14170 -0.65	71.80	71.14	71.80	200
08 Mar 16	71.78870 -1.13	72.23	71.79	72.12	710
07 Mar 16	72.91440 +0.02	73.34	72.59	72.59	186
04 Mar 16	72.89670 -0.46	73.70	72.84	73.70	225
03 Mar 16	73.35760 -0.80	73.92	73.34	73.68	182
02 Mar 16	74.15540 +0.35	74.16	74.16	74.16	85
01 Mar 16	73.80970 +1.09	73.81	73.59	73.59	64
29 Feb 16	72.71940 +1.81	72.72	71.64	71.64	1,633
26 Feb 16	70.91120 +0.56	70.91	70.91	70.91	611
25 Feb 16	70.35280 +0.43	70.36	70.35	70.36	120
24 Feb 16	69.91840 -0.11	71.53	69.92	70.41	1,586
23 Feb 16	70.02480 -0.44	70.02	70.02	70.02	219
22 Feb 16	70.46800 +1.24	70.47	69.79	69.79	513
19 Feb 16	69.22710 +0.06	69.23	69.23	69.23	400
18 Feb 16	69.16500 -0.43	69.31	69.14	69.31	240
17 Feb 16	69.59930 +1.14	69.94	69.42	69.94	410
16 Feb 16	68.45590 -0.23	68.46	67.95	68.43	94
15 Feb 16	68.68640 +2.38	68.69	68.69	68.69	367
12 Feb 16	66.30200 +0.73	66.30	65.89	65.89	220
11 Feb 16	65.57510 -2.41	66.12	65.33	66.12	904
10 Feb 16	67.98610 +1.63	68.19	67.37	67.37	278
09 Feb 16	66.35510 -0.12	67.11	65.15	67.11	563
08 Feb 16	66.47920 -0.01	67.75	66.48	67.75	788
04 Feb 16	66.48810 -0.48	67.60	66.49	67.37	1,161
03 Feb 16	66.96680 -2.04	69.01	66.97	69.01	189
02 Feb 16	69.00550 -0.90	69.76	68.96	69.76	267
01 Feb 16	69.90070 -0.43	70.35	69.67	70.35	128
29 Jan 16	70.32620 +1.28	70.33	68.65	69.24	497
28 Jan 16	69.04710 -0.09	69.13	68.63	68.63	260
27 Jan 16	69.13840 +1.77	69.24	68.80	68.80	71
26 Jan 16	67.36560 -1.91	69.04	67.37	69.04	649
25 Jan 16	69.27140 -0.84	70.33	69.27	69.94	101
22 Jan 16	70.11340 +1.12	70.11	70.02	70.02	293
21 Jan 16	68.99660 +0.12	69.00	68.54	68.68	659
20 Jan 16	68.87250 -1.50	68.87	68.18	68.18	110
19 Jan 16	70.37050 +1.21	70.81	70.11	70.11	582
18 Jan 16	69.15610 -0.92	69.35	69.16	69.35	200
15 Jan 16	70.07800 -0.83	70.08	68.43	68.43	512
14 Jan 16	70.91120 -1.78	71.09	69.94	71.09	502
13 Jan 16	72.69280 +0.74	73.13	72.44	73.13	118
12 Jan 16	71.95710 +0.16	73.04	71.96	71.97	181
11 Jan 16	71.79760 -1.06	72.68	71.80	72.60	1,104
08 Jan 16	72.86120 +0.23	73.64	72.34	73.11	996
07 Jan 16	72.63080 -2.31	74.13	71.82	74.13	547
06 Jan 16	74.94430 -0.49	75.51	74.25	75.51	199
05 Jan 16	75.43180 +0.64	75.86	75.43	75.86	33
04 Jan 16	74.79360 -1.53	75.01	73.99	74.87	710
30 Dec 15	76.32700 +0.50	76.33	75.89	76.13	389
29 Dec 15	75.83070 +0.44	76.12	75.83	76.12	297
28 Dec 15	75.38750 +0.04	75.43	75.39	75.42	333
23 Dec 15	75.34310 +0.44	75.38	75.34	75.38	90
22 Dec 15	74.89990 +0.00	75.64	74.73	75.64	1,028
21 Dec 15	74.89990 +0.48	74.93	74.78	74.93	54
18 Dec 15	74.42310 -2.98	75.53	74.42	74.64	223
17 Dec 15	77.39960 +1.97	77.40	77.40	77.40	7
16 Dec 15	75.43180 +0.01	75.78	75.08	75.78	419
15 Dec 15	75.42290 +0.59	75.57	75.42	75.57	32
14 Dec 15	74.82900 -0.95	75.96	74.83	75.96	292
11 Dec 15	75.77750 -0.97	76.65	75.34	76.65	1,850
10 Dec 15	76.74810 -0.03	77.26	76.72	76.72	275
09 Dec 15	76.77910 -0.78	78.57	76.78	78.57	150
08 Dec 15	77.55910 -1.96	78.00	77.56	78.00	501
07 Dec 15	79.51800 +1.84	79.52	78.84	78.84	1,250
04 Dec 15	77.67430 -2.85	78.63	76.96	77.80	608
03 Dec 15	80.52850 -0.31	81.35	80.53	81.35	135
02 Dec 15	80.83880 -0.19	81.15	80.84	81.15	174
01 Dec 15	81.02490 -0.15	81.55	80.70	81.55	204
30 Nov 15	81.17560 -0.02	81.37	80.66	80.82	1,229
27 Nov 15	81.19330 +0.44	81.46	80.63	80.97	988
26 Nov 15	80.75010 -0.13	81.46	80.75	81.14	357
25 Nov 15	80.88310 +0.42	80.88	80.88	80.88	60
24 Nov 15	80.46650 -0.89	81.05	80.09	80.75	1,208
23 Nov 15	81.35290 +0.91	81.40	81.35	81.40	54
20 Nov 15	80.43990 +0.12	81.08	80.44	80.64	1,670
19 Nov 15	80.32470 +0.55	80.92	80.26	80.26	100
18 Nov 15	79.77510 +0.10	79.78	78.41	79.77	4,168
17 Nov 15	79.67760 +2.65	79.68	78.89	79.68	327
16 Nov 15	77.02730 -0.18	77.76	77.03	77.16	423
13 Nov 15	77.20460 -2.06	77.36	77.20	77.36	210
12 Nov 15	79.26100 +0.71	79.26	79.00	79.15	44
11 Nov 15	78.55190 +0.06	78.88	78.55	78.88	23
10 Nov 15	78.48980 -0.24	78.89	78.49	78.89	272
09 Nov 15	78.72920 -0.18	79.09	78.37	79.09	1,995
06 Nov 15	78.90640 +0.30	79.24	78.63	78.63	216
05 Nov 15	78.60510 +0.95	78.61	78.48	78.48	25
04 Nov 15	77.65660 +0.45	78.54	77.12	77.12	915
03 Nov 15	77.20460 +1.38	77.20	76.91	76.91	561
02 Nov 15	75.82180 +0.61	76.22	74.90	74.90	103
30 Oct 15	75.21020 -0.13	75.60	75.03	75.60	502
29 Oct 15	75.34310 +1.16	75.34	75.24	75.24	317
28 Oct 15	74.18200 +0.18	74.18	74.18	74.18	100
27 Oct 15	74.00470 -0.84	74.00	74.00	74.00	60
26 Oct 15	74.84680 -0.12	74.85	74.85	74.85	600
23 Oct 15	74.96200 +2.08	75.61	74.12	74.46	1,325
22 Oct 15	72.87900 +3.08	73.13	70.57	70.57	196
21 Oct 15	69.80140 -0.22	70.10	69.72	69.87	881
20 Oct 15	70.02480 +0.50	70.02	69.94	69.94	74
19 Oct 15	69.52840 +0.03	70.02	68.98	69.60	1,101
16 Oct 15	69.50180 +0.62	69.50	69.40	69.40	100
15 Oct 15	68.88140 +0.11	69.54	68.70	69.17	279
14 Oct 15	68.77500 -0.83	69.36	68.78	69.36	158
13 Oct 15	69.60470 +0.08	69.90	69.31	69.31	1,107
12 Oct 15	69.52840 -0.12	69.53	69.53	69.53	30
09 Oct 15	69.65250 +0.06	70.37	69.58	69.58	259
08 Oct 15	69.59050 -0.51	69.60	69.59	69.60	81
07 Oct 15	70.09570 +1.64	70.10	69.49	69.49	24
06 Oct 15	68.45590 -0.24	69.76	68.46	69.76	68
05 Oct 15	68.69520 +1.02	68.78	68.24	68.24	566
02 Oct 15	67.67590 -0.31	68.10	67.68	68.10	82
01 Oct 15	67.98610 +0.47	67.99	67.99	67.99	10
30 Sep 15	67.51630 +1.92	67.52	66.78	66.78	124
29 Sep 15	65.59290 -0.97	65.62	63.82	65.06	697
28 Sep 15	66.55900 -1.78	68.16	66.56	68.16	185
25 Sep 15	68.34070 +1.33	69.10	67.90	67.90	345
24 Sep 15	67.01110 -1.23	67.45	67.01	67.45	70
23 Sep 15	68.24320 +0.43	68.31	66.31	66.31	60
22 Sep 15	67.80880 -0.44	68.68	67.76	68.13	1,033
21 Sep 15	68.25200 +0.72	68.25	68.25	68.25	50
18 Sep 15	67.53400 -2.90	69.05	67.53	68.39	540
17 Sep 15	70.43250 +0.76	70.43	70.16	70.16	127
16 Sep 15	69.67020 +1.75	69.67	69.67	69.67	75
15 Sep 15	67.92410 -0.14	68.65	67.81	67.81	3,117
14 Sep 15	68.06590 +0.61	68.25	68.07	68.24	210
11 Sep 15	67.45600 -0.73	67.53	67.43	67.43	165
10 Sep 15	68.18110 -3.07	69.51	68.18	69.51	654
09 Sep 15	71.24800 +2.73	71.25	70.02	70.02	1,106
08 Sep 15	68.51790 -0.72	69.89	68.39	69.74	474
07 Sep 15	69.23590 +0.85	69.32	68.43	68.56	577
04 Sep 15	68.38500 -1.66	68.87	68.39	68.52	394
03 Sep 15	70.04250 +3.08	70.10	68.75	68.75	291
02 Sep 15	66.95790 -0.47	67.86	66.96	67.86	188
01 Sep 15	67.42770 -2.76	67.94	66.75	67.37	537
31 Aug 15	70.18440 +0.35	70.18	68.70	69.19	859
28 Aug 15	69.82980 +0.09	70.02	69.09	69.89	1,044
27 Aug 15	69.74120 +2.29	70.20	68.70	69.01	581
26 Aug 15	67.45430 +0.66	67.45	66.12	66.12	514
25 Aug 15	66.79830 +2.04	67.18	65.89	66.20	1,302
24 Aug 15	64.75960 -3.43	67.37	60.10	67.37	3,325
21 Aug 15	68.19000 -4.49	70.13	67.37	70.13	682
20 Aug 15	72.68400 +0.18	72.68	72.68	72.68	12
19 Aug 15	72.50670 -1.43	72.63	72.34	72.63	195
18 Aug 15	73.93380 +0.61	73.93	73.93	73.93	100
17 Aug 15	73.32220 +0.99	73.32	72.24	72.94	604
14 Aug 15	72.33560 -0.43	72.34	71.60	71.60	75
13 Aug 15	72.76370 +0.97	72.76	72.76	72.76	30
12 Aug 15	71.79760 -1.64	72.86	71.80	71.90	452
11 Aug 15	73.43740 -0.74	73.44	73.30	73.30	304
10 Aug 15	74.18200 +0.59	74.46	73.48	74.46	140
07 Aug 15	73.58810 -0.82	74.63	73.44	73.44	1,640
06 Aug 15	74.40360 -0.93	74.94	74.40	74.94	170
05 Aug 15	75.33430 +1.11	75.33	75.03	75.08	197
04 Aug 15	74.22630 +0.16	74.23	74.23	74.23	150
03 Aug 15	74.06670 +0.04	75.69	73.97	74.46	441
31 Jul 15	74.02240 -0.03	74.55	74.02	74.15	156
30 Jul 15	74.04900 +2.08	74.05	72.96	72.96	215
29 Jul 15	71.96600 +1.40	72.68	70.96	70.96	572
28 Jul 15	70.56550 +0.45	70.68	70.11	70.11	598
27 Jul 15	70.11340 -1.33	70.87	70.11	70.87	645
24 Jul 15	71.44300 -1.15	71.80	70.02	71.80	800
23 Jul 15	72.59530 +1.06	72.60	71.04	72.14	172
22 Jul 15	71.53260 -1.15	71.53	70.63	70.63	1,375
21 Jul 15	72.68400 +0.00	73.13	72.68	72.68	135
20 Jul 15	72.68400 +0.53	73.22	72.68	73.22	128
17 Jul 15	72.15210 -0.29	72.68	72.15	72.68	63
16 Jul 15	72.44460 +0.61	72.52	72.44	72.50	230
15 Jul 15	71.83300 +0.27	72.20	71.83	72.20	295
14 Jul 15	71.56710 +1.27	71.77	70.77	71.12	389
13 Jul 15	70.29960 +1.46	70.30	69.05	69.05	475
10 Jul 15	68.83700 -0.26	68.84	67.37	67.37	1,199
09 Jul 15	69.09410 -0.03	69.17	69.09	69.17	508
08 Jul 15	69.12070 -0.19	70.07	69.12	69.69	1,322
07 Jul 15	69.30950 +0.17	70.19	69.31	69.68	218
06 Jul 15	69.13840 -0.44	69.15	69.14	69.14	217
03 Jul 15	69.58160 +0.39	69.58	69.31	69.31	291
02 Jul 15	69.19160 +0.74	69.33	68.40	69.27	1,976
01 Jul 15	68.45590 +0.27	68.87	68.25	68.25	469
30 Jun 15	68.18110 +0.93	68.18	67.51	67.51	6
29 Jun 15	67.25040 -0.96	68.78	67.01	68.78	469
26 Jun 15	68.20770 +0.58	68.21	67.45	67.52	676
25 Jun 15	67.63150 -0.12	68.23	67.54	67.54	346
24 Jun 15	67.75560 -0.24	67.82	66.78	67.73	836
23 Jun 15	67.99500 +0.87	68.34	68.00	68.34	279
22 Jun 15	67.12630 +0.37	67.92	67.13	67.50	239
19 Jun 15	66.75400 -0.14	67.71	66.70	66.77	471
18 Jun 15	66.89580 +0.03	66.90	65.07	65.96	998
17 Jun 15	66.86930 +0.53	66.92	66.87	66.92	117
16 Jun 15	66.33740 -0.58	66.34	65.68	65.68	584
15 Jun 15	66.92240 -1.80	67.92	66.92	67.92	71
12 Jun 15	68.72180 +0.93	68.72	67.37	67.82	479
11 Jun 15	67.79110 +0.78	69.58	67.79	69.58	33
10 Jun 15	67.01110 -0.44	67.01	67.00	67.00	311
09 Jun 15	67.45430 +0.09	67.45	65.79	67.01	367
08 Jun 15	67.36560 -0.88	69.27	67.37	69.27	281
05 Jun 15	68.24320 -0.70	68.28	67.44	67.54	344
04 Jun 15	68.94340 -0.37	68.94	68.94	68.94	70
03 Jun 15	69.31570 +0.30	69.32	68.52	69.18	437
02 Jun 15	69.01430 -1.33	70.73	68.20	70.73	710
01 Jun 15	70.34390 +0.76	70.41	70.02	70.29	551
29 May 15	69.58160 -1.33	70.69	69.40	70.69	165
28 May 15	70.91120 -0.09	71.79	70.66	71.00	522
27 May 15	70.99980 +0.74	71.00	70.46	70.57	669
26 May 15	70.26410 +0.17	70.91	70.22	70.91	1,031
22 May 15	70.09570 +1.19	70.82	69.57	69.58	336
21 May 15	68.90440 +0.16	69.43	68.80	69.14	160
20 May 15	68.73950 -0.81	69.46	68.74	69.14	456
19 May 15	69.54620 +1.02	70.19	68.76	69.76	1,014
18 May 15	68.52680 +0.77	68.56	67.37	67.88	1,105
15 May 15	67.75560 -0.76	69.26	67.73	69.26	114
14 May 15	68.51350 +0.08	68.51	67.81	67.81	200
13 May 15	68.43820 +1.91	70.73	68.15	68.15	1,450
12 May 15	66.53240 -0.19	66.82	64.93	66.79	86
11 May 15	66.72740 +0.44	67.47	66.73	66.82	53
08 May 15	66.28420 +1.07	66.28	66.17	66.17	34
07 May 15	65.21170 +0.69	65.21	64.02	64.64	157
06 May 15	64.52030 -1.24	65.42	64.26	64.38	5,208
05 May 15	65.76130 +0.06	66.62	65.62	66.20	620
04 May 15	65.69920 -0.12	66.43	65.58	65.86	416
30 Apr 15	65.82330 -0.39	65.82	65.82	65.82	45
29 Apr 15	66.21330 -0.98	67.39	65.81	67.39	602
28 Apr 15	67.18840 -1.32	67.37	66.49	67.37	2,175
27 Apr 15	68.50910 +0.68	68.68	68.21	68.21	261
24 Apr 15	67.82660 -2.20	69.27	67.83	69.04	760
23 Apr 15	70.02480 -0.34	70.02	69.46	69.46	325
22 Apr 15	70.36160 +0.17	70.36	70.11	70.29	311
21 Apr 15	70.19320 +0.23	70.49	70.01	70.01	85
20 Apr 15	69.96280 +0.77	70.02	69.23	69.23	116
17 Apr 15	69.19160 -1.60	70.38	68.83	70.02	778
16 Apr 15	70.79600 -0.81	71.09	70.80	71.09	177
15 Apr 15	71.60260 +1.06	71.85	70.91	70.98	840
14 Apr 15	70.53890 -1.23	70.91	70.54	70.91	156
13 Apr 15	71.77100 +0.23	72.11	70.91	70.91	445
10 Apr 15	71.54050 +0.94	72.05	70.87	71.00	1,305
09 Apr 15	70.60100 +0.82	70.67	69.91	70.07	508
08 Apr 15	69.77660 -0.04	70.21	69.63	70.11	361
07 Apr 15	69.82090 +1.37	69.82	69.32	69.32	617
02 Apr 15	68.44700 -0.74	69.08	68.39	69.08	337
01 Apr 15	69.18270 -1.54	69.71	68.92	69.71	630
31 Mar 15	70.72510 +1.01	71.50	70.04	70.37	1,754
30 Mar 15	69.71460 +0.95	70.46	69.71	69.74	394
27 Mar 15	68.76610 +0.38	69.45	68.77	69.45	791
26 Mar 15	68.38500 -0.28	68.48	66.36	68.35	672
25 Mar 15	68.66860 -1.44	69.83	68.67	69.83	501
24 Mar 15	70.10460 -0.49	70.49	69.22	70.49	1,589
23 Mar 15	70.59210 -0.84	72.39	70.27	71.80	2,207
20 Mar 15	71.43420 -1.24	72.68	71.43	72.68	433
19 Mar 15	72.67510 +1.39	72.75	72.24	72.29	606
18 Mar 15	71.28350 -0.97	72.31	71.28	72.30	776
17 Mar 15	72.24960 -0.08	73.39	71.81	72.60	635
16 Mar 15	72.32940 +0.58	72.60	71.64	71.80	2,599
13 Mar 15	71.75330 +0.77	72.65	70.47	71.56	1,492
12 Mar 15	70.98210 -0.17	70.98	70.69	70.72	370
11 Mar 15	71.15050 +1.40	71.42	70.58	70.58	455
10 Mar 15	69.75000 -0.25	70.90	69.75	70.46	408
09 Mar 15	69.99820 +0.12	70.13	69.15	69.94	880
06 Mar 15	69.88300 +0.13	70.56	69.57	69.57	1,457
05 Mar 15	69.75000 +0.39	70.21	68.89	68.90	329
04 Mar 15	69.36000 +0.41	69.36	69.01	69.01	129
03 Mar 15	68.95230 -0.91	70.18	68.95	70.06	279
02 Mar 15	69.86530 +0.85	69.88	68.96	69.48	2,129
27 Feb 15	69.01430 -0.70	70.30	68.62	70.30	972
26 Feb 15	69.71460 +1.28	69.71	68.25	68.95	477
25 Feb 15	68.43110 +0.20	68.54	67.68	68.29	641
24 Feb 15	68.23430 -0.32	68.95	68.07	68.15	763
23 Feb 15	68.55340 -0.41	69.55	68.43	68.65	339
20 Feb 15	68.96110 +0.62	69.45	68.69	68.70	761
19 Feb 15	68.34070 -0.05	68.34	68.34	68.34	20
18 Feb 15	68.39380 +1.47	68.39	68.39	68.39	6
17 Feb 15	66.92240 -0.71	67.48	66.92	67.48	300
16 Feb 15	67.63150 +0.58	67.63	67.03	67.03	95
13 Feb 15	67.04650 -0.40	67.05	67.05	67.05	65
12 Feb 15	67.44540 +0.08	68.02	66.75	67.32	114
11 Feb 15	67.36470 +1.02	67.36	66.70	66.70	1,186
10 Feb 15	66.34630 -0.07	66.72	66.33	66.72	157
09 Feb 15	66.41720 +0.20	66.49	66.06	66.49	270
06 Feb 15	66.21330 -0.04	66.50	66.21	66.50	410
05 Feb 15	66.25760 +0.49	66.69	65.68	65.69	170
04 Feb 15	65.76840 +0.18	65.85	65.51	65.51	81
03 Feb 15	65.59290 +1.77	66.28	65.59	66.28	248
02 Feb 15	63.82010 -1.19	65.06	63.82	65.06	325
30 Jan 15	65.01230 -0.18	65.84	65.01	65.84	671
29 Jan 15	65.19400 -1.11	65.19	65.19	65.19	100
28 Jan 15	66.30200 +0.18	66.30	66.30	66.30	20
27 Jan 15	66.12470 -0.15	66.24	64.71	66.24	30
26 Jan 15	66.27540 +0.20	66.77	65.21	66.04	605
23 Jan 15	66.07150 +1.65	66.07	66.07	66.07	2
22 Jan 15	64.42280 +1.67	64.42	64.42	64.42	105
21 Jan 15	62.75640 -0.25	63.64	62.62	63.64	717
20 Jan 15	63.00460 -1.18	63.64	63.00	63.32	995
19 Jan 15	64.18350 +2.55	64.18	63.29	63.29	108
16 Jan 15	61.63070 -2.20	63.28	61.63	63.16	480
15 Jan 15	63.82890 +0.90	64.03	62.85	63.86	4,615
14 Jan 15	62.93370 -1.65	64.25	62.93	63.74	274
13 Jan 15	64.58240 +0.61	64.71	64.58	64.67	317
12 Jan 15	63.97080 +0.01	65.16	63.42	63.95	4,711
09 Jan 15	63.96190 -0.71	64.87	63.96	64.72	408
08 Jan 15	64.67100 +1.54	65.08	63.46	63.46	258
07 Jan 15	63.12870 -0.06	63.13	63.13	63.13	225
06 Jan 15	63.19070 +0.70	63.55	63.19	63.44	225
05 Jan 15	62.49050 -0.53	63.47	62.49	63.18	1,323
02 Jan 15	63.02230 -0.42	64.26	62.59	64.26	1,015
30 Dec 14	63.44160 -0.14	63.44	63.18	63.28	849
29 Dec 14	63.58070 +0.14	64.02	62.59	64.02	620
23 Dec 14	63.43890 +1.06	63.94	63.44	63.47	167
22 Dec 14	62.37530 +0.16	63.46	61.87	63.12	1,185
19 Dec 14	62.21570 +0.73	62.22	61.88	62.22	2,050
18 Dec 14	61.48890 +2.97	61.49	61.49	61.49	50
17 Dec 14	58.51950 -0.83	58.87	58.50	58.52	144
16 Dec 14	59.35270 -0.80	59.35	58.77	58.77	440
15 Dec 14	60.15040 -0.12	60.27	59.39	59.39	2,880
12 Dec 14	60.26560 +0.43	60.27	59.48	60.04	322
11 Dec 14	59.83130 -0.96	59.83	58.67	59.21	312
10 Dec 14	60.78860 +0.66	60.79	60.79	60.79	150
09 Dec 14	60.13270 -1.64	61.38	59.80	61.38	149
08 Dec 14	61.77250 +0.24	62.05	61.52	62.05	746
05 Dec 14	61.53320 +1.39	61.53	61.40	61.40	89
04 Dec 14	60.14160 -0.13	61.26	59.75	61.26	309
03 Dec 14	60.27450 +0.43	60.27	60.10	60.10	245
02 Dec 14	59.84020 -0.19	59.84	59.84	59.84	30
01 Dec 14	60.03520 +1.14	60.04	60.01	60.01	131
28 Nov 14	58.89170 -0.67	58.89	58.82	58.82	270
27 Nov 14	59.56100 +0.35	59.56	59.01	59.01	485
26 Nov 14	59.21080 +0.04	59.30	59.21	59.30	250
25 Nov 14	59.16650 -1.44	59.39	59.17	59.39	115
24 Nov 14	60.61130 +0.78	60.61	60.61	60.61	30
21 Nov 14	59.83130 +1.42	59.83	59.38	59.38	120
20 Nov 14	58.40870 -0.96	58.41	57.88	58.16	1,047
19 Nov 14	59.37040 +0.93	59.37	58.50	58.50	100
18 Nov 14	58.43880 -0.33	58.71	58.32	58.71	2,340
17 Nov 14	58.76770 -0.04	58.77	57.23	58.63	1,060
14 Nov 14	58.81200 +0.31	60.27	58.02	58.02	181
13 Nov 14	58.50170 -0.08	58.50	58.50	58.50	38
12 Nov 14	58.58150 +0.72	58.68	58.40	58.40	140
11 Nov 14	57.85910 -0.63	58.28	57.86	57.95	480
10 Nov 14	58.49290 +0.29	58.49	58.49	58.49	85
07 Nov 14	58.20040 +0.11	58.86	58.09	58.19	2,801
06 Nov 14	58.09400 +1.81	58.09	57.62	57.62	202
05 Nov 14	56.28580 -0.17	57.63	56.29	57.62	210
04 Nov 14	56.45420 -0.42	56.46	56.45	56.46	185
03 Nov 14	56.87080 +0.14	57.39	56.75	56.86	230
31 Oct 14	56.72900 +1.17	57.28	56.43	56.43	1,801
30 Oct 14	55.55890 +0.01	56.76	54.91	56.11	855
29 Oct 14	55.55010 +0.16	55.55	54.18	54.74	374
28 Oct 14	55.39050 +1.70	55.39	55.39	55.39	80
27 Oct 14	53.68860 -0.38	55.39	53.69	54.89	440
24 Oct 14	54.06980 +1.53	54.88	54.07	54.88	475
23 Oct 14	52.53630 -1.64	53.09	52.54	53.09	550
22 Oct 14	54.17620 +1.57	54.18	54.18	54.18	22
21 Oct 14	52.60720 +1.29	52.61	52.46	52.46	20
20 Oct 14	51.32200 -0.75	52.12	51.32	52.12	157
17 Oct 14	52.07540 +2.22	52.70	52.08	52.70	250
16 Oct 14	49.85940 +0.76	49.86	48.93	49.64	410
15 Oct 14	49.09710 -1.25	51.05	48.86	50.35	4,250
14 Oct 14	50.34690 -0.38	50.48	48.75	49.48	1,098
13 Oct 14	50.72810 -0.75	50.73	49.65	50.08	730
10 Oct 14	51.48150 +0.29	51.48	51.48	51.48	34
09 Oct 14	51.18900 -0.06	51.99	51.19	51.79	987
08 Oct 14	51.25110 -1.27	51.77	50.74	51.77	436
07 Oct 14	52.51860 -0.66	53.09	52.52	53.09	110
06 Oct 14	53.18340 +1.19	53.37	52.92	53.08	1,570
02 Oct 14	51.99560 -1.72	52.30	52.00	52.30	898
01 Oct 14	53.71520 -0.50	53.72	53.72	53.72	100
30 Sep 14	54.21160 +1.75	54.21	52.85	52.85	353
29 Sep 14	52.46540 -0.97	53.01	52.47	53.01	364
26 Sep 14	53.43160 -0.44	53.43	53.43	53.43	80
25 Sep 14	53.87480 +0.22	54.75	53.87	54.75	210
24 Sep 14	53.65320 +0.23	53.89	53.37	53.37	1,005
23 Sep 14	53.41920 -1.01	54.22	53.42	54.22	1,313
22 Sep 14	54.42430 -0.75	54.76	54.39	54.57	1,723
19 Sep 14	55.17780 +1.11	55.18	54.96	54.96	110
18 Sep 14	54.06980 +0.00	54.07	54.07	54.07	75
17 Sep 14	54.06980 +1.30	54.07	53.18	53.18	45
16 Sep 14	52.76680 +0.04	53.17	52.72	52.72	2,708
15 Sep 14	52.72250 -0.11	53.18	52.72	52.87	332
12 Sep 14	52.83330 +0.11	53.17	52.83	52.90	238
11 Sep 14	52.72250 -0.16	53.08	52.12	53.08	971
10 Sep 14	52.88560 +0.22	52.89	52.25	52.54	1,061
09 Sep 14	52.66930 -0.42	53.09	52.67	52.78	6,035
08 Sep 14	53.08590 +1.32	53.09	53.09	53.09	100
05 Sep 14	51.76520 -0.66	52.65	51.77	52.65	942
04 Sep 14	52.43000 +0.97	52.43	52.43	52.43	100
03 Sep 14	51.46380 -1.12	52.70	51.46	52.55	641
02 Sep 14	52.58060 +0.55	52.58	51.32	51.32	76
01 Sep 14	52.03110 +0.40	52.03	52.03	52.03	320
29 Aug 14	51.63220 +0.22	51.63	51.63	51.63	100
28 Aug 14	51.41060 -0.62	51.59	50.79	50.79	688
27 Aug 14	52.03110 -0.11	52.03	52.03	52.03	1,000
26 Aug 14	52.13750 -0.12	52.71	52.14	52.70	415
25 Aug 14	52.26150 +0.50	52.76	52.26	52.76	240
22 Aug 14	51.76520 +0.35	52.56	51.77	51.77	2,687
21 Aug 14	51.41060 +0.44	51.41	51.41	51.41	110
20 Aug 14	50.96740 -0.01	50.97	50.97	50.97	14
19 Aug 14	50.97630 +0.85	51.40	50.98	51.40	20
18 Aug 14	50.12530 -0.27	50.13	50.13	50.13	50
15 Aug 14	50.40010 +0.08	50.40	50.40	50.40	100
14 Aug 14	50.32040 +0.92	50.32	50.32	50.32	100
13 Aug 14	49.40380 -0.23	49.65	49.27	49.27	897
12 Aug 14	49.63780 +0.22	50.20	49.64	50.20	600
11 Aug 14	49.41620 +0.35	49.42	49.42	49.42	115
08 Aug 14	49.06170 -0.35	49.43	48.23	49.43	390
07 Aug 14	49.40740 +0.58	49.92	49.20	49.20	290
06 Aug 14	48.82240 -0.52	49.57	48.82	49.57	62
05 Aug 14	49.34530 +0.61	49.35	48.31	48.31	317
04 Aug 14	48.73370 +0.16	48.73	47.42	48.49	475
01 Aug 14	48.57420 -0.18	49.75	48.57	49.75	250
31 Jul 14	48.75140 -0.08	48.88	48.75	48.88	180
30 Jul 14	48.83120 -0.50	49.15	48.83	49.15	187
29 Jul 14	49.32670 +0.05	49.60	49.16	49.41	650
28 Jul 14	49.27440 -0.62	49.27	49.27	49.27	10
25 Jul 14	49.89490 -0.36	50.04	49.27	50.04	205
24 Jul 14	50.25830 -0.49	50.26	49.28	49.28	324
23 Jul 14	50.74580 +1.27	50.75	50.75	50.75	3
22 Jul 14	49.47830 +0.48	49.48	49.48	49.48	100
21 Jul 14	48.99610 +0.08	49.29	49.00	49.29	1,220
18 Jul 14	48.91990 -0.72	48.92	48.66	48.66	541
17 Jul 14	49.63780 -1.95	49.64	49.64	49.64	200
16 Jul 14	51.58790 +0.11	51.91	51.59	51.91	220
15 Jul 14	51.48150 +0.34	52.07	51.48	52.07	160
14 Jul 14	51.14470 +0.08	51.31	51.04	51.04	261
11 Jul 14	51.06490 +0.19	51.06	51.06	51.06	50
10 Jul 14	50.86990 +0.08	51.32	49.91	50.70	782
09 Jul 14	50.79010 -0.25	50.92	50.79	50.92	112
08 Jul 14	51.03830 -0.36	51.04	51.04	51.04	75
07 Jul 14	51.40180 -0.63	52.16	50.95	52.16	2,140
04 Jul 14	52.03110 -0.02	52.03	52.03	52.03	237
03 Jul 14	52.04880 -0.24	52.05	52.05	52.05	620
02 Jul 14	52.28810 +0.88	52.29	52.29	52.29	1
01 Jul 14	51.41060 +0.00	51.41	51.41	51.41	35
30 Jun 14	51.41060 +0.85	51.41	50.62	51.28	167
27 Jun 14	50.55970 -1.21	51.01	50.56	51.01	800
26 Jun 14	51.76520 +0.00	51.77	51.77	51.77	5
25 Jun 14	51.76520 -0.33	51.77	51.77	51.77	35
24 Jun 14	52.10020 -0.60	52.45	52.01	52.43	1,558
23 Jun 14	52.70470 +0.07	52.85	52.70	52.74	330
19 Jun 14	52.63380 -0.05	52.63	52.56	52.56	59
18 Jun 14	52.68700 +0.22	53.24	52.60	53.24	89
17 Jun 14	52.46540 -0.04	52.47	52.27	52.27	95
16 Jun 14	52.50970 -0.68	53.21	52.51	53.21	39
13 Jun 14	53.19230 -0.08	53.19	52.75	52.75	37
12 Jun 14	53.27200 +0.97	53.27	52.57	52.57	1,050
11 Jun 14	52.29700 -0.27	52.57	51.64	52.57	340
10 Jun 14	52.57180 +0.10	52.84	52.56	52.84	400
09 Jun 14	52.47430 +0.77	53.17	52.47	53.17	897
06 Jun 14	51.70310 +0.50	52.42	51.41	51.41	330
05 Jun 14	51.20670 +0.04	51.21	50.33	50.33	443
04 Jun 14	51.16690 -0.04	51.34	51.03	51.09	615
03 Jun 14	51.20670 +0.56	51.21	50.45	50.45	43
02 Jun 14	50.64830 -0.21	50.65	50.65	50.65	15
30 May 14	50.86110 -0.11	50.86	50.30	50.30	116
29 May 14	50.96740 -0.44	51.50	50.97	51.50	145
28 May 14	51.41060 +0.00	51.41	51.41	51.41	70
27 May 14	51.41060 +0.02	51.41	51.41	51.41	35
26 May 14	51.39290 +0.66	51.39	51.39	51.39	10
23 May 14	50.73700 +0.86	50.74	50.09	50.09	225
22 May 14	49.87720 +0.68	50.02	49.73	49.74	2,210
21 May 14	49.19460 +0.31	49.19	48.28	48.28	250
20 May 14	48.88790 +1.03	49.22	48.86	48.86	1,150
19 May 14	47.85620 +0.19	47.86	47.86	47.86	150
16 May 14	47.67000 -0.31	47.67	47.67	47.67	150
15 May 14	47.98030 -0.59	47.98	47.98	47.98	175
14 May 14	48.57420 +0.08	48.57	48.19	48.19	120
13 May 14	48.49440 +0.44	49.28	48.49	48.75	324
12 May 14	48.05120 +1.07	48.97	48.05	48.13	3,561
09 May 14	46.97870 +0.04	47.63	46.98	47.63	100
08 May 14	46.93520 +1.36	46.94	46.22	46.22	667
07 May 14	45.57820 -0.49	45.58	45.57	45.57	122
06 May 14	46.06570 -0.47	46.07	46.07	46.07	5
05 May 14	46.53550 -0.55	47.37	46.01	47.37	797
02 May 14	47.08500 +0.41	47.20	46.44	46.44	275
30 Apr 14	46.67200 -1.12	47.10	46.67	46.89	1,522
29 Apr 14	47.79410 +0.85	47.79	45.65	46.41	146
28 Apr 14	46.94410 -0.14	47.09	46.75	46.75	253
25 Apr 14	47.08590 -0.80	47.14	47.06	47.07	645
24 Apr 14	47.88280 +1.25	47.88	47.88	47.88	20
23 Apr 14	46.63300 -0.63	47.36	46.63	47.36	191
22 Apr 14	47.26230 +0.37	47.63	47.18	47.63	380
17 Apr 14	46.89000 -0.74	46.89	46.75	46.75	60
16 Apr 14	47.62570 +0.98	47.63	47.63	47.63	60
15 Apr 14	46.65070 -0.26	46.98	46.65	46.98	318
14 Apr 14	46.90860 -0.07	46.91	46.54	46.65	166
11 Apr 14	46.97870 -0.51	46.99	46.98	46.99	290
10 Apr 14	47.48830 -0.48	48.29	47.49	48.29	24
09 Apr 14	47.97230 +0.37	48.13	47.76	47.78	1,422
08 Apr 14	47.59910 -0.89	47.60	47.60	47.60	759
07 Apr 14	48.48550 -0.66	50.44	47.91	49.26	707
04 Apr 14	49.15030 +0.46	49.15	49.15	49.15	150
03 Apr 14	48.69470 +1.10	48.69	48.69	48.69	17
02 Apr 14	47.59910 -0.95	47.60	47.60	47.60	22
01 Apr 14	48.54760 -0.34	49.14	48.55	49.14	550
31 Mar 14	48.88440 +0.61	48.88	47.43	47.43	891
28 Mar 14	48.27280 +1.16	48.27	47.87	47.87	261
27 Mar 14	47.11160 -0.84	47.11	47.11	47.11	100
26 Mar 14	47.95370 -0.79	48.22	47.71	47.71	1,378
25 Mar 14	48.74260 +0.75	48.74	48.74	48.74	910
24 Mar 14	47.98910 -0.88	49.21	47.99	49.10	132
21 Mar 14	48.86670 +1.08	48.87	48.87	48.87	54
20 Mar 14	47.78530 -0.17	47.79	47.42	47.42	231
19 Mar 14	47.95370 -0.10	48.19	47.95	48.19	45
18 Mar 14	48.05560 +0.63	48.06	47.49	47.49	261
17 Mar 14	47.42190 -0.11	47.42	47.07	47.07	463
14 Mar 14	47.52820 -0.11	47.53	45.96	47.42	2,725
13 Mar 14	47.63460 -1.06	47.63	47.63	47.63	530
12 Mar 14	48.69830 -0.31	48.70	48.70	48.70	160
11 Mar 14	49.01200 -0.18	49.52	49.01	49.16	1,233
10 Mar 14	49.19460 +0.00	49.40	49.19	49.19	405
07 Mar 14	49.19460 -0.43	50.03	49.11	50.03	207
06 Mar 14	49.62010 +0.78	50.03	49.62	50.03	355
05 Mar 14	48.84010 -0.61	49.65	48.84	49.37	690
04 Mar 14	49.45170 +2.03	49.45	48.76	48.76	90
03 Mar 14	47.42190 -2.02	48.75	47.42	48.75	994
28 Feb 14	49.44280 -0.46	49.98	49.44	49.98	219
27 Feb 14	49.90380 -0.17	50.21	49.90	50.21	511
26 Feb 14	50.07310 +0.08	50.07	49.40	49.56	1,170
25 Feb 14	49.99240 +0.45	49.99	49.99	49.99	100
24 Feb 14	49.54030 -0.77	49.54	48.49	49.42	485
21 Feb 14	50.31150 +1.74	50.31	49.58	49.59	140
20 Feb 14	48.57420 -0.18	49.17	48.57	48.75	737
19 Feb 14	48.75140 -0.89	48.75	48.75	48.75	2
18 Feb 14	49.63780 -0.18	50.31	49.64	50.31	1,120
17 Feb 14	49.81510 +0.62	49.82	49.64	49.64	1,265
14 Feb 14	49.19460 +0.90	49.73	49.19	49.72	315
13 Feb 14	48.29940 -1.02	49.64	48.30	49.64	260
12 Feb 14	49.31610 +0.21	49.50	49.18	49.18	879
11 Feb 14	49.10600 +0.41	49.11	49.11	49.11	80
10 Feb 14	48.69830 +0.15	49.00	48.70	49.00	50
07 Feb 14	48.54850 +0.98	48.71	48.35	48.41	1,502
06 Feb 14	47.56370 -0.43	47.92	46.92	46.92	141
05 Feb 14	47.98910 +0.13	47.99	47.99	47.99	62
04 Feb 14	47.85620 -1.62	47.87	47.42	47.87	161
03 Feb 14	49.47830 +0.29	51.10	48.93	49.38	157
31 Jan 14	49.18580 +0.09	49.19	48.48	49.19	75
30 Jan 14	49.09710 +0.05	50.44	49.10	50.44	185
29 Jan 14	49.04400 +1.18	49.04	48.72	48.72	55
28 Jan 14	47.86510 -0.24	48.93	47.87	48.93	670
27 Jan 14	48.10440 -1.36	48.44	47.11	48.44	528
24 Jan 14	49.46060 -0.19	50.07	49.46	49.90	447
23 Jan 14	49.64670 -1.76	50.52	49.65	50.52	165
22 Jan 14	51.41060 -0.51	51.41	51.41	51.41	45
21 Jan 14	51.92470 +0.52	51.92	51.92	51.92	100
20 Jan 14	51.40180 -0.38	51.40	51.40	51.40	18
17 Jan 14	51.78290 +0.82	51.78	51.78	51.78	140
16 Jan 14	50.96740 -0.35	51.43	50.97	51.43	220
15 Jan 14	51.32200 +0.82	51.32	50.53	50.53	370
14 Jan 14	50.49760 -0.02	50.52	49.31	50.17	2,059
13 Jan 14	50.51540 +0.43	51.54	50.17	51.23	1,816
10 Jan 14	50.08100 -0.31	51.12	50.08	50.09	183
09 Jan 14	50.39130 +0.75	50.72	49.90	49.90	821
08 Jan 14	49.63780 +0.00	50.08	49.64	50.08	444
07 Jan 14	49.63780 +0.00	50.27	49.64	50.27	190
06 Jan 14	49.63780 -0.09	50.37	49.64	50.37	577
03 Jan 14	49.72650 -0.51	49.74	49.73	49.74	800
02 Jan 14	50.24060 +0.04	50.49	50.24	50.49	300
30 Dec 13	50.20510 +0.33	50.21	50.21	50.21	100
27 Dec 13	49.87720 -0.41	49.88	48.93	48.93	120
23 Dec 13	50.28490 +1.04	50.28	49.29	50.26	827
20 Dec 13	49.24780 -0.83	50.43	49.25	50.43	770
19 Dec 13	50.08100 +2.34	50.26	49.19	49.19	318
18 Dec 13	47.74100 -0.95	47.74	47.74	47.74	280
17 Dec 13	48.68940 +0.03	48.69	48.69	48.69	400
16 Dec 13	48.66280 +0.37	48.66	47.20	47.87	540
13 Dec 13	48.29050 +0.22	48.29	47.69	47.87	255
12 Dec 13	48.06890 -0.40	48.07	47.13	47.63	270
11 Dec 13	48.46780 +0.03	48.93	47.74	47.74	315
10 Dec 13	48.44120 -1.20	48.44	48.44	48.44	90
09 Dec 13	49.63780 +1.20	49.64	48.93	48.93	197
06 Dec 13	48.44120 +0.13	48.44	48.43	48.43	99
05 Dec 13	48.30820 -0.13	48.31	47.40	47.87	286
04 Dec 13	48.44120 -0.31	48.96	47.88	48.96	1,786
03 Dec 13	48.75140 -0.53	49.02	47.64	48.84	379
02 Dec 13	49.28330 -0.53	49.63	48.26	49.35	1,242
29 Nov 13	49.81510 +1.18	49.82	49.81	49.81	330
28 Nov 13	48.63620 +0.08	48.64	48.64	48.64	100
27 Nov 13	48.55640 -1.04	48.97	48.56	48.97	90
26 Nov 13	49.59970 +0.85	49.65	49.07	49.25	1,971
25 Nov 13	48.75140 -0.50	48.75	48.75	48.75	150
22 Nov 13	49.24780 -0.01	49.42	48.19	49.42	310
21 Nov 13	49.25670 +0.59	49.32	49.26	49.32	36
20 Nov 13	48.66280 -0.88	48.66	48.66	48.66	50
19 Nov 13	49.54030 +1.19	49.54	49.54	49.54	200
18 Nov 13	48.35260 -1.45	49.48	48.35	48.84	230
15 Nov 13	49.80620 +0.26	49.81	48.57	48.57	100
14 Nov 13	49.54920 +0.24	49.55	49.55	49.55	35
13 Nov 13	49.30990 +0.89	49.31	49.31	49.31	100
12 Nov 13	48.42350 -1.38	49.81	48.42	49.37	310
11 Nov 13	49.80620 +0.53	50.19	49.81	49.96	300
08 Nov 13	49.27440 +0.79	49.27	47.00	47.78	290
07 Nov 13	48.48550 +0.08	48.50	48.35	48.35	356
06 Nov 13	48.40580 +0.34	48.41	48.16	48.16	532
05 Nov 13	48.06890 -0.24	48.07	47.87	47.87	455
04 Nov 13	48.30820 +0.54	48.31	48.02	48.02	1,547
01 Nov 13	47.76760 +0.29	48.13	47.42	47.42	517
31 Oct 13	47.47500 +0.58	47.47	45.89	45.89	99
30 Oct 13	46.89000 -0.04	46.89	46.27	46.27	70
29 Oct 13	46.93430 +0.33	46.93	46.93	46.93	100
28 Oct 13	46.60640 +1.05	46.61	46.59	46.59	250
25 Oct 13	45.56040 -1.37	45.56	45.56	45.56	40
24 Oct 13	46.92550 +0.74	46.93	46.93	46.93	23
23 Oct 13	46.18890 -0.56	46.40	46.12	46.27	297
22 Oct 13	46.74820 -0.10	46.75	46.75	46.75	95
21 Oct 13	46.84570 +0.25	46.85	46.85	46.85	170
18 Oct 13	46.59220 -0.16	47.30	46.59	47.16	1,259
17 Oct 13	46.75710 +1.13	46.76	44.35	44.35	1,600
16 Oct 13	45.63140 -0.17	45.63	44.76	45.21	1,710
15 Oct 13	45.79980 +0.46	45.86	45.40	45.40	590
14 Oct 13	45.33880 +0.14	45.34	45.34	45.34	80
11 Oct 13	45.20060 +0.20	45.22	45.01	45.08	500
10 Oct 13	45.00200 +0.81	45.00	45.00	45.00	130
09 Oct 13	44.18920 -0.40	44.39	43.94	44.00	190
08 Oct 13	44.58540 +0.13	44.59	44.59	44.59	200
07 Oct 13	44.45250 -0.04	44.50	44.45	44.50	282
04 Oct 13	44.49680 +0.33	44.50	42.28	43.72	1,552
03 Oct 13	44.16880 -0.86	45.06	44.17	44.88	315
02 Oct 13	45.02860 -0.37	45.21	45.03	45.21	105
01 Oct 13	45.40000 -0.55	45.71	45.36	45.36	695
30 Sep 13	45.95050 -0.36	46.54	44.96	46.54	337
27 Sep 13	46.31390 +0.40	46.31	46.31	46.31	84
26 Sep 13	45.91500 +0.48	46.09	45.70	45.70	570
25 Sep 13	45.43630 -0.20	45.47	45.30	45.30	1,015
24 Sep 13	45.63840 -0.46	45.86	45.54	45.68	1,398
20 Sep 13	46.09400 -0.02	46.09	45.93	46.04	365
19 Sep 13	46.11710 -0.44	46.39	46.12	46.19	925
18 Sep 13	46.55410 -0.11	46.70	46.41	46.41	920
17 Sep 13	46.66840 +0.22	46.83	46.44	46.48	844
16 Sep 13	46.44680 +0.04	46.76	46.45	46.76	1,862
13 Sep 13	46.40250 +0.11	46.40	46.28	46.29	850
12 Sep 13	46.28990 +0.56	46.30	46.12	46.12	506
11 Sep 13	45.73240 -0.34	46.01	45.73	45.74	601
10 Sep 13	46.07450 +1.00	46.07	45.24	45.24	175
09 Sep 13	45.07200 -0.31	45.23	45.05	45.23	1,247
06 Sep 13	45.38320 +0.18	45.47	45.38	45.46	265
05 Sep 13	45.20060 +0.37	45.20	44.92	45.05	240
04 Sep 13	44.82650 +0.02	44.83	44.24	44.35	480
03 Sep 13	44.80790 +0.27	44.81	44.45	44.53	565
02 Sep 13	44.53840 +0.64	44.55	44.28	44.33	302
30 Aug 13	43.89400 -0.27	44.04	43.89	44.04	40
29 Aug 13	44.16880 +0.72	44.36	43.45	43.45	791
28 Aug 13	43.45350 +0.14	43.45	42.97	43.06	995
27 Aug 13	43.30900 -1.37	44.13	43.31	44.13	707
26 Aug 13	44.67410 +0.20	44.87	44.67	44.71	650
23 Aug 13	44.47020 +0.16	44.75	44.47	44.67	875
22 Aug 13	44.30530 +0.41	44.32	43.86	43.86	770
21 Aug 13	43.89490 +0.02	43.89	43.74	43.74	120
20 Aug 13	43.87630 -0.49	44.35	43.88	44.35	312
19 Aug 13	44.36290 +0.04	44.39	44.36	44.39	180
16 Aug 13	44.31950 -0.33	44.42	44.02	44.22	460
15 Aug 13	44.64750 -0.05	44.65	44.34	44.34	1,330
14 Aug 13	44.69800 +0.02	45.38	44.70	45.24	1,185
13 Aug 13	44.68110 +0.37	44.68	44.34	44.34	464
12 Aug 13	44.31060 -0.27	44.60	44.20	44.52	3,985
09 Aug 13	44.57920 +0.04	44.65	44.55	44.64	749
08 Aug 13	44.54020 -0.06	45.01	44.54	44.89	396
07 Aug 13	44.59520 +0.03	44.68	44.43	44.43	825
06 Aug 13	44.56770 -0.62	44.81	44.57	44.78	700
05 Aug 13	45.18730 -0.22	45.19	44.96	44.96	1,255
02 Aug 13	45.40270 +0.00	45.50	45.40	45.50	518
01 Aug 13	45.40180 +0.05	45.44	45.06	45.26	1,694
31 Jul 13	45.35480 +0.21	45.35	44.87	44.87	225
30 Jul 13	45.14210 +0.37	45.20	45.12	45.20	848
29 Jul 13	44.77420 +0.23	44.77	44.41	44.41	1,504
26 Jul 13	44.54910 -0.75	44.88	44.55	44.86	287
25 Jul 13	45.29450 -0.21	45.29	45.17	45.25	550
24 Jul 13	45.50640 -0.17	45.68	45.50	45.50	280
23 Jul 13	45.67830 -0.22	46.23	45.68	45.85	2,114
22 Jul 13	45.89820 +0.09	46.43	45.90	46.27	855
19 Jul 13	45.81130 -0.23	45.81	45.78	45.78	399
18 Jul 13	46.04350 -0.05	46.23	45.94	46.15	200
17 Jul 13	46.09140 +0.40	46.09	45.88	45.88	5
16 Jul 13	45.69160 -0.64	46.64	45.69	46.64	1,342
15 Jul 13	46.32980 +0.21	46.61	46.26	46.27	1,420
12 Jul 13	46.11890 -0.32	46.57	46.09	46.22	900
11 Jul 13	46.44240 -0.10	46.73	46.39	46.43	1,113
10 Jul 13	46.54430 +1.06	46.54	46.01	46.01	1,250
09 Jul 13	45.48240 +0.80	45.48	44.43	44.43	100
08 Jul 13	44.68380 +0.22	44.93	44.47	44.47	2,160
05 Jul 13	44.46660 +0.35	44.64	44.25	44.28	1,157
04 Jul 13	44.11390 +0.71	44.18	43.57	43.57	845
03 Jul 13	43.40830 -0.44	43.51	43.35	43.35	609
02 Jul 13	43.84970 -0.26	44.24	43.85	43.97	416
01 Jul 13	44.10500 +1.04	44.10	43.16	43.16	1,307
28 Jun 13	43.06530 -0.16	43.49	43.07	43.18	90
27 Jun 13	43.22920 +0.34	43.47	43.23	43.26	447
26 Jun 13	42.88530 +0.98	42.89	42.02	42.02	211
25 Jun 13	41.90760 +0.32	42.07	41.55	41.55	921
24 Jun 13	41.58940 -0.71	41.85	41.56	41.85	1,064
21 Jun 13	42.30300 -0.55	42.30	42.30	42.30	89
20 Jun 13	42.85250 +0.11	42.85	42.85	42.85	50
19 Jun 13	42.74080 +0.73	42.76	42.54	42.54	1,292
18 Jun 13	42.01490 -0.11	42.24	42.01	42.20	1,145
17 Jun 13	42.12300 +0.47	42.13	41.73	41.73	463
14 Jun 13	41.65500 -0.08	41.65	41.36	41.36	321
13 Jun 13	41.73120 +0.51	41.73	40.26	40.60	670
12 Jun 13	41.21620 -0.22	41.77	41.22	41.48	706
11 Jun 13	41.43780 -0.31	41.65	41.44	41.65	543
10 Jun 13	41.74900 +1.86	42.10	41.75	42.10	311
07 Jun 13	39.89200 +0.00	40.84	39.89	40.84	265
06 Jun 13	39.88750 -1.20	41.47	39.89	41.42	370
05 Jun 13	41.08420 -1.64	42.33	40.77	42.33	1,131
04 Jun 13	42.72400 +0.27	42.72	42.72	42.72	160
03 Jun 13	42.45360 -0.20	42.65	42.45	42.55	220
31 May 13	42.65310 -0.31	42.65	42.65	42.65	200
30 May 13	42.96780 +0.21	42.97	41.66	42.09	386
29 May 13	42.75940 -0.32	42.76	42.76	42.76	103
28 May 13	43.08300 +0.23	43.08	42.64	42.64	960
27 May 13	42.85700 +0.42	43.01	42.86	43.01	525
24 May 13	42.44030 -0.74	43.21	42.44	43.21	350
23 May 13	43.18490 -0.73	43.18	42.44	43.09	380
22 May 13	43.91970 -0.67	43.92	43.68	43.92	442
21 May 13	44.58540 +0.89	44.59	44.59	44.59	70
20 May 13	43.69900 +0.00	43.73	43.70	43.73	181
17 May 13	43.69810 +0.58	43.82	42.86	42.91	1,538
16 May 13	43.12290 +0.58	43.12	43.12	43.12	215
15 May 13	42.54670 +0.53	42.64	42.55	42.55	463
14 May 13	42.01490 -0.18	42.48	42.01	42.48	237
13 May 13	42.19220 -0.35	42.46	42.09	42.33	632
10 May 13	42.54230 +0.70	42.54	41.70	41.70	442
09 May 13	41.83760 -0.19	41.84	41.40	41.40	110
08 May 13	42.02820 +0.46	42.03	41.82	41.82	200
07 May 13	41.57170 -0.09	42.03	41.57	42.03	72
06 May 13	41.66030 +0.61	41.90	41.58	41.58	335
03 May 13	41.04870 +0.00	41.05	40.83	40.83	400
02 May 13	41.04870 -0.05	41.05	41.05	41.05	30
30 Apr 13	41.10190 +0.02	41.31	41.10	41.31	910
29 Apr 13	41.08420 -0.13	41.08	41.08	41.08	100
26 Apr 13	41.21710 -0.19	41.22	41.22	41.22	820
25 Apr 13	41.40240 +0.65	41.40	40.68	40.68	1,304
24 Apr 13	40.75180 +0.17	40.75	40.58	40.58	100
23 Apr 13	40.57890 +0.69	40.58	40.58	40.58	64
22 Apr 13	39.88750 +0.09	40.55	39.89	40.55	29
19 Apr 13	39.79890 +0.49	39.80	39.80	39.80	800
18 Apr 13	39.31140 -1.37	40.77	39.14	40.77	1,021
17 Apr 13	40.68530 -0.04	41.10	40.38	40.84	772
16 Apr 13	40.72960 -0.93	41.13	40.31	41.13	1,005
15 Apr 13	41.66030 +0.50	42.00	41.66	42.00	420
12 Apr 13	41.16390 -0.59	42.25	41.16	42.25	200
11 Apr 13	41.74900 +0.35	42.35	41.75	42.35	344
10 Apr 13	41.39440 -0.26	41.39	41.39	41.39	10
09 Apr 13	41.65150 +0.36	41.66	41.65	41.66	683
08 Apr 13	41.28800 +0.98	42.01	41.29	41.49	876
05 Apr 13	40.30410 -1.83	42.32	40.30	41.49	810
04 Apr 13	42.13630 -0.04	42.72	42.14	42.37	1,816
03 Apr 13	42.17890 -0.72	42.18	42.18	42.18	80
02 Apr 13	42.90130 -0.27	42.99	42.82	42.99	127
28 Mar 13	43.16720 +0.16	43.25	43.17	43.25	240
27 Mar 13	43.00760 +0.64	43.01	42.64	42.64	217
26 Mar 13	42.36940 +0.27	42.59	42.37	42.59	75
25 Mar 13	42.10350 -0.04	42.10	42.10	42.10	114
22 Mar 13	42.13900 +0.03	42.22	41.87	41.90	611
21 Mar 13	42.10440 -0.27	42.32	41.90	41.90	332
20 Mar 13	42.37830 +0.04	42.38	42.02	42.37	98
19 Mar 13	42.34280 -0.32	42.37	42.34	42.37	300
18 Mar 13	42.66110 +0.11	42.66	42.42	42.55	620
15 Mar 13	42.54670 -0.06	42.55	42.55	42.55	100
14 Mar 13	42.60520 -0.03	42.64	42.38	42.38	450
13 Mar 13	42.63540 +0.43	42.64	42.16	42.16	1,030
12 Mar 13	42.20190 -0.34	42.52	42.20	42.24	90
11 Mar 13	42.54670 +1.06	42.55	41.91	41.91	235
08 Mar 13	41.48570 -0.26	41.60	41.49	41.52	437
07 Mar 13	41.74450 -1.08	41.74	41.74	41.74	30
06 Mar 13	42.82590 +0.72	42.83	42.83	42.83	50
05 Mar 13	42.10350 +0.90	42.10	41.92	42.04	1,170
04 Mar 13	41.19940 -0.48	41.20	41.20	41.20	22
01 Mar 13	41.67720 +0.02	41.68	41.62	41.62	6
28 Feb 13	41.66030 +0.91	41.66	41.66	41.66	150
27 Feb 13	40.74560 +0.02	40.75	40.75	40.75	30
26 Feb 13	40.72780 -0.93	40.73	40.56	40.58	98
25 Feb 13	41.66030 +0.40	41.67	41.66	41.67	132
22 Feb 13	41.26140 +0.49	41.26	41.26	41.26	110
21 Feb 13	40.77390 +0.00	40.77	40.77	40.77	99
20 Feb 13	40.77390 -0.06	40.77	40.77	40.77	1
19 Feb 13	40.83860 -0.41	41.07	40.83	40.83	1,453
18 Feb 13	41.24370 +0.35	41.24	41.22	41.22	343
15 Feb 13	40.89800 +0.87	40.90	40.62	40.62	899
13 Feb 13	40.02670 -0.32	40.33	40.03	40.33	325
12 Feb 13	40.34760 -0.28	40.36	40.00	40.00	190
11 Feb 13	40.62320 +0.53	40.62	40.62	40.62	45
08 Feb 13	40.09230 +0.25	40.09	39.48	39.73	1,305
07 Feb 13	39.84230 +0.22	39.91	39.43	39.43	178
06 Feb 13	39.62160 +0.30	39.62	39.33	39.33	601
05 Feb 13	39.32470 +0.10	39.32	39.32	39.32	65
04 Feb 13	39.22810 +0.23	39.23	39.22	39.22	100
01 Feb 13	39.00120 -0.18	39.18	38.96	38.99	1,085
31 Jan 13	39.17750 -0.35	39.33	39.11	39.11	85
30 Jan 13	39.53120 -0.21	40.14	39.47	40.14	725
29 Jan 13	39.74570 -0.88	39.75	39.75	39.75	290
28 Jan 13	40.62320 +0.61	40.62	40.62	40.62	1
25 Jan 13	40.01340 -0.02	40.01	39.91	39.92	96
24 Jan 13	40.03030 -0.04	40.03	39.98	39.98	40
23 Jan 13	40.06930 -0.82	40.28	40.03	40.10	1,061
22 Jan 13	40.89360 +0.06	40.89	40.89	40.89	150
21 Jan 13	40.83780 +0.52	40.84	40.55	40.58	1,495
18 Jan 13	40.31740 +0.00	40.39	39.38	40.32	25
17 Jan 13	40.31740 -0.11	40.48	40.32	40.48	86
16 Jan 13	40.42820 +1.16	40.43	40.43	40.43	45
15 Jan 13	39.27150 -0.34	39.27	39.27	39.27	386
14 Jan 13	39.61280 -0.58	40.16	39.61	40.16	210
11 Jan 13	40.19330 +0.31	40.53	40.19	40.53	105
10 Jan 13	39.88750 -0.44	40.42	39.89	40.42	135
09 Jan 13	40.33070 +1.61	40.33	40.24	40.24	320
08 Jan 13	38.71750 -1.17	38.72	38.72	38.72	11
07 Jan 13	39.88750 +0.33	39.89	39.58	39.58	1,758
04 Jan 13	39.55430 +0.39	39.68	39.33	39.33	547
03 Jan 13	39.16870 +2.30	39.17	38.56	38.56	994
02 Jan 13	36.86940 -0.69	36.87	36.87	36.87	25
28 Dec 12	37.56080 +0.33	37.60	37.19	37.19	455
27 Dec 12	37.22840 -0.64	37.80	37.23	37.80	505
21 Dec 12	37.86660 +0.12	37.87	37.87	37.87	100
20 Dec 12	37.74600 -0.44	37.75	37.09	37.35	1,180
19 Dec 12	38.19010 +0.58	38.19	38.19	38.19	48
18 Dec 12	37.60950 +0.73	37.61	37.23	37.51	1,366
17 Dec 12	36.87910 -0.09	37.04	36.67	36.75	673
14 Dec 12	36.97040 +0.41	37.23	36.93	36.93	924
12 Dec 12	36.56360 +0.10	36.56	36.56	36.56	500
11 Dec 12	36.46610 -0.32	37.59	36.47	37.01	3,110
10 Dec 12	36.78520 +0.03	37.13	36.79	37.13	120
07 Dec 12	36.75860 +0.51	36.76	36.76	36.76	111
06 Dec 12	36.25330 +0.00	36.75	36.16	36.25	250
05 Dec 12	36.25330 +0.23	36.71	36.25	36.71	6,600
04 Dec 12	36.02380 -0.85	36.34	36.02	36.29	880
03 Dec 12	36.87380 +0.00	36.87	36.87	36.87	20
30 Nov 12	36.87380 +0.46	36.87	36.87	36.87	50
29 Nov 12	36.41470 +0.42	36.41	36.16	36.16	40
28 Nov 12	35.99720 +0.17	36.14	35.83	35.83	150
27 Nov 12	35.82790 -0.32	35.83	35.83	35.83	60
26 Nov 12	36.15140 -0.27	36.34	36.15	36.21	773
23 Nov 12	36.42530 -0.37	36.60	36.43	36.47	345
22 Nov 12	36.79760 -0.08	36.80	36.58	36.58	70
21 Nov 12	36.87830 +0.69	36.88	36.88	36.88	200
20 Nov 12	36.18690 -0.33	36.19	36.19	36.19	50
19 Nov 12	36.51390 +0.44	36.51	36.07	36.07	372
16 Nov 12	36.07080 +0.28	36.16	35.72	35.72	1,107
15 Nov 12	35.79240 -0.61	36.16	35.79	36.16	125
14 Nov 12	36.39870 +0.32	36.40	36.36	36.36	100
13 Nov 12	36.07610 -0.35	36.89	36.08	36.08	50
12 Nov 12	36.42530 +0.35	36.43	36.18	36.18	420
09 Nov 12	36.07610 +0.00	36.70	36.04	36.08	35
08 Nov 12	36.07610 -0.14	36.34	36.08	36.34	210
07 Nov 12	36.21700 -0.13	36.62	36.22	36.23	965
06 Nov 12	36.34200 +0.56	36.34	36.34	36.34	250
05 Nov 12	35.78360 -0.99	35.78	35.78	35.78	70
02 Nov 12	36.77190 +1.80	36.77	35.50	35.50	218
01 Nov 12	34.96810 -1.33	34.97	34.97	34.97	5
31 Oct 12	36.30210 +0.33	36.30	36.30	36.30	45
30 Oct 12	35.97680 +1.27	35.98	35.44	35.44	585
29 Oct 12	34.70220 -0.94	36.06	34.70	34.70	80
26 Oct 12	35.64090 +0.94	35.82	35.47	35.62	1,021
25 Oct 12	34.70220 -1.09	34.70	34.70	34.70	60
24 Oct 12	35.79240 +0.85	35.93	35.79	35.92	1,024
23 Oct 12	34.94590 -1.22	36.07	34.95	36.07	302
22 Oct 12	36.16470 -0.58	36.56	36.16	36.56	486
19 Oct 12	36.74530 +0.39	36.75	36.56	36.56	120
18 Oct 12	36.35970 -1.86	38.36	35.61	38.36	1,359
17 Oct 12	38.21580 +0.37	38.22	38.17	38.17	815
16 Oct 12	37.84880 -0.87	37.94	37.85	37.94	100
15 Oct 12	38.72190 +0.43	38.72	38.72	38.72	104
12 Oct 12	38.28940 -0.80	38.53	38.28	38.53	727
11 Oct 12	39.08540 +0.84	39.09	39.09	39.09	100
10 Oct 12	38.24600 -0.67	39.24	38.11	38.11	1,904
09 Oct 12	38.91250 +0.35	39.71	38.91	38.91	437
08 Oct 12	38.55800 -1.11	39.16	38.56	39.16	462
05 Oct 12	39.66590 +1.36	39.67	39.01	39.01	131
04 Oct 12	38.30980 -0.23	38.31	38.31	38.31	900
03 Oct 12	38.53930 -0.46	38.54	38.22	38.22	240
02 Oct 12	39.00120 +0.00	39.21	39.00	39.00	562
01 Oct 12	39.00120 +0.89	39.00	38.03	38.03	335
28 Sep 12	38.11480 +0.68	38.69	38.11	38.69	175
26 Sep 12	37.43850 +0.06	37.69	37.44	37.51	51
25 Sep 12	37.37990 +0.06	37.76	37.38	37.76	314
24 Sep 12	37.31790 +0.20	37.58	37.32	37.43	705
21 Sep 12	37.11760 -0.34	37.41	37.12	37.41	100
20 Sep 12	37.46150 +0.02	37.94	37.46	37.69	196
19 Sep 12	37.44110 -0.09	37.44	37.44	37.44	100
18 Sep 12	37.52970 +0.61	37.53	37.53	37.53	24
17 Sep 12	36.92170 -0.02	36.92	36.79	36.79	112
14 Sep 12	36.94470 -0.71	38.19	36.94	37.65	380
13 Sep 12	37.65830 +0.06	37.66	37.40	37.40	20
12 Sep 12	37.60240 -0.07	37.78	37.52	37.52	1,130
11 Sep 12	37.67160 -0.44	37.67	37.67	37.67	7
10 Sep 12	38.11480 +0.18	38.11	37.67	37.67	567
07 Sep 12	37.93570 +0.08	38.33	37.94	38.13	455
06 Sep 12	37.85860 +0.70	37.86	37.11	37.11	290
05 Sep 12	37.15840 -0.34	37.16	37.15	37.15	200
04 Sep 12	37.49430 -0.64	37.49	37.49	37.49	350
03 Sep 12	38.13250 +0.65	38.13	38.13	38.13	150
31 Aug 12	37.48540 -0.50	37.49	37.49	37.49	100
30 Aug 12	37.98620 +0.47	37.99	37.99	37.99	37
29 Aug 12	37.52090 -0.56	37.52	37.52	37.52	48
28 Aug 12	38.08370 +1.06	38.08	37.32	37.32	550
27 Aug 12	37.02010 -1.23	37.02	37.02	37.02	50
24 Aug 12	38.24770 +0.00	38.25	37.51	38.25	10
23 Aug 12	38.24770 +0.26	38.25	38.25	38.25	100
22 Aug 12	37.98710 -0.13	38.18	37.89	38.06	366
21 Aug 12	38.11480 -0.92	38.11	38.11	38.11	400
20 Aug 12	39.03220 +1.19	39.03	39.03	39.03	7
17 Aug 12	37.84000 -0.30	37.84	37.84	37.84	20
16 Aug 12	38.13690 -0.55	38.14	38.14	38.14	802
15 Aug 12	38.68650 -0.18	38.69	38.69	38.69	100
14 Aug 12	38.86820 +0.57	38.87	38.82	38.82	190
13 Aug 12	38.29560 +0.53	38.59	38.30	38.35	380
10 Aug 12	37.76460 -0.69	37.76	37.76	37.76	12
09 Aug 12	38.45600 +0.34	38.46	38.16	38.16	658
08 Aug 12	38.11480 +0.39	38.47	38.11	38.47	500
07 Aug 12	37.72480 -1.32	37.72	37.72	37.72	220
06 Aug 12	39.04550 +0.49	39.05	37.61	37.86	1,150
03 Aug 12	38.55800 +0.44	38.56	38.56	38.56	600
02 Aug 12	38.11480 -0.10	38.48	38.11	38.38	680
01 Aug 12	38.21230 +0.05	38.21	37.87	37.87	5
31 Jul 12	38.16440 -0.39	38.22	38.16	38.17	346
30 Jul 12	38.55800 +0.44	38.56	38.11	38.11	646
27 Jul 12	38.11480 +0.71	38.11	38.11	38.11	60
26 Jul 12	37.40570 +0.39	37.76	37.41	37.41	438
24 Jul 12	37.01560 +0.10	37.02	37.02	37.02	25
23 Jul 12	36.91370 -0.49	36.91	36.60	36.60	475
20 Jul 12	37.40740 +0.62	37.41	36.73	36.73	410
19 Jul 12	36.78520 -0.74	37.58	36.79	37.58	210
18 Jul 12	37.52970 +0.79	37.53	36.78	36.78	51
17 Jul 12	36.74440 +0.13	36.74	36.47	36.54	408
16 Jul 12	36.61680 -0.44	36.62	36.61	36.61	237
13 Jul 12	37.06000 +1.07	37.06	37.06	37.06	25
12 Jul 12	35.98740 -0.78	36.34	35.99	36.34	100
11 Jul 12	36.76750 -0.19	37.24	36.77	37.24	226
10 Jul 12	36.96250 -0.38	36.96	36.96	36.96	140
09 Jul 12	37.34360 -0.18	37.34	36.46	36.46	496
06 Jul 12	37.52090 -0.05	38.39	37.52	38.34	883
05 Jul 12	37.57500 +0.16	37.76	37.05	37.05	685
04 Jul 12	37.41890 +0.28	37.42	37.42	37.42	400
03 Jul 12	37.13530 +0.78	37.14	37.14	37.14	80
02 Jul 12	36.35170 +0.69	36.80	36.35	36.61	880
29 Jun 12	35.66660 +0.21	35.67	35.51	35.51	350
28 Jun 12	35.45560 -0.52	35.46	35.46	35.46	125
27 Jun 12	35.97320 +0.41	35.97	35.62	35.62	100
26 Jun 12	35.56280 -0.49	35.80	35.56	35.80	96
25 Jun 12	36.04860 -1.08	36.41	36.05	36.41	612
22 Jun 12	37.13090 +0.24	37.13	35.98	37.13	300
21 Jun 12	36.89070 +0.20	36.89	36.48	36.48	571
20 Jun 12	36.68770 -0.44	36.90	36.69	36.79	232
19 Jun 12	37.13090 +0.39	37.13	37.10	37.10	120
18 Jun 12	36.73640 +0.55	36.74	36.74	36.74	50
15 Jun 12	36.18600 +0.41	36.19	35.99	35.99	25
14 Jun 12	35.78000 -1.05	36.09	35.78	35.94	413
13 Jun 12	36.83390 +0.62	36.83	36.83	36.83	10
12 Jun 12	36.21880 -0.57	36.33	36.04	36.06	1,260
11 Jun 12	36.78520 +0.13	36.79	36.79	36.79	120
08 Jun 12	36.66020 -0.59	36.66	36.08	36.08	346
07 Jun 12	37.25050 +1.65	37.25	35.85	35.85	1,450
06 Jun 12	35.59740 +0.00	36.35	35.60	35.60	75
05 Jun 12	35.59740 +0.82	36.11	35.60	36.11	125
04 Jun 12	34.78190 -1.65	34.78	34.78	34.78	633
01 Jun 12	36.43510 -0.19	36.44	36.44	36.44	200
31 May 12	36.62560 -1.26	36.63	36.63	36.63	150
30 May 12	37.88080 -0.01	37.88	37.72	37.72	110
29 May 12	37.88780 +0.30	37.89	37.54	37.54	855
28 May 12	37.58650 +0.08	37.59	37.37	37.37	25
25 May 12	37.50670 +0.21	37.51	37.37	37.37	394
24 May 12	37.29220 +1.40	37.29	37.03	37.03	600
23 May 12	35.89440 -1.09	35.89	35.89	35.89	33
22 May 12	36.98910 +0.92	36.99	36.99	36.99	25
21 May 12	36.06720 -0.74	36.07	36.07	36.07	450
18 May 12	36.80290 +0.37	36.80	36.34	36.34	1,427
17 May 12	36.43060 -1.24	36.43	36.34	36.34	47
16 May 12	37.67160 +0.43	37.67	37.67	37.67	24
15 May 12	37.23720 +0.19	37.24	36.68	36.68	63
14 May 12	37.05110 +0.00	37.05	36.34	36.34	1,370
10 May 12	37.05110 +0.31	37.05	36.23	37.05	922
09 May 12	36.74170 +0.70	36.79	36.74	36.79	600
08 May 12	36.04590 -0.53	36.68	36.05	36.34	710
07 May 12	36.57240 +0.50	36.57	36.57	36.57	25
04 May 12	36.07610 -0.43	36.08	36.08	36.08	70
03 May 12	36.50950 -0.51	36.62	36.51	36.62	30
02 May 12	37.02010 +0.33	37.02	36.08	36.08	1,420
30 Apr 12	36.69210 +0.16	36.69	36.69	36.69	100
27 Apr 12	36.53610 +0.53	36.60	36.11	36.11	180
25 Apr 12	36.00160 +0.31	36.08	35.70	35.76	1,580
24 Apr 12	35.69140 +0.24	35.90	35.49	35.72	987
23 Apr 12	35.45560 -0.16	35.99	35.46	35.99	180
20 Apr 12	35.61160 -1.16	36.06	35.61	35.64	205
19 Apr 12	36.76750 -0.07	36.77	36.77	36.77	270
18 Apr 12	36.83930 +0.00	37.27	36.84	36.97	377
17 Apr 12	36.84190 -0.15	36.84	36.75	36.75	254
16 Apr 12	36.98910 +0.60	36.99	36.24	36.87	467
13 Apr 12	36.38630 -0.70	36.39	36.39	36.39	133
12 Apr 12	37.09100 +0.60	37.09	37.09	37.09	340
11 Apr 12	36.49270 -0.19	36.49	36.18	36.18	550
10 Apr 12	36.68320 -0.71	36.68	36.68	36.68	170
05 Apr 12	37.39680 +0.83	37.90	37.40	37.90	25
04 Apr 12	36.56800 -1.21	36.87	36.57	36.86	740
03 Apr 12	37.77790 +0.58	37.85	37.78	37.85	475
02 Apr 12	37.19380 +0.43	37.20	37.08	37.20	108
30 Mar 12	36.75950 +0.49	36.96	36.50	36.50	350
29 Mar 12	36.27200 -0.07	36.55	36.27	36.31	1,015
28 Mar 12	36.34200 -0.44	36.71	36.34	36.67	615
27 Mar 12	36.78520 +0.27	36.79	36.79	36.79	416
26 Mar 12	36.51480 +0.22	36.51	36.34	36.34	35
23 Mar 12	36.29230 -0.49	36.46	36.11	36.46	645
22 Mar 12	36.78520 +0.00	36.79	36.18	36.79	40
21 Mar 12	36.78520 +0.20	36.79	36.79	36.79	250
20 Mar 12	36.58040 -1.01	36.85	36.57	36.63	455
19 Mar 12	37.58740 +0.14	37.59	37.59	37.59	100
16 Mar 12	37.45000 +0.04	37.45	37.45	37.45	235
15 Mar 12	37.40570 +0.37	37.41	37.25	37.25	700
14 Mar 12	37.03780 +0.52	37.04	37.04	37.04	200
13 Mar 12	36.51930 +0.49	36.72	36.32	36.32	1,655
12 Mar 12	36.02820 -0.15	36.14	35.92	36.07	605
09 Mar 12	36.17710 +0.77	36.18	35.37	35.37	490
08 Mar 12	35.41130 +0.27	35.63	35.41	35.50	170
07 Mar 12	35.14540 -0.49	35.46	35.15	35.46	75
06 Mar 12	35.63200 +0.04	35.63	35.43	35.46	120
05 Mar 12	35.59650 +0.21	35.80	35.55	35.63	1,047
02 Mar 12	35.38470 +0.38	35.38	35.38	35.38	200
01 Mar 12	35.00000 -0.06	35.00	34.92	34.92	170
29 Feb 12	35.06120 +0.07	35.23	35.06	35.23	228
28 Feb 12	34.99200 -0.24	35.31	34.99	35.29	257
27 Feb 12	35.23310 -0.22	35.53	35.23	35.51	975
24 Feb 12	35.45560 -0.11	35.46	35.19	35.19	63
23 Feb 12	35.56110 +0.01	35.57	35.30	35.54	2,185
22 Feb 12	35.54960 -0.28	35.81	35.55	35.81	655
21 Feb 12	35.83230 +0.19	35.83	35.83	35.83	61
20 Feb 12	35.64170 +0.32	35.64	35.19	35.45	855
17 Feb 12	35.32180 -0.04	35.47	35.32	35.47	430
16 Feb 12	35.35810 +0.43	35.36	34.27	34.57	330
15 Feb 12	34.93260 -0.30	34.93	34.85	34.89	1,030
14 Feb 12	35.22960 +0.62	35.23	34.76	34.76	80
13 Feb 12	34.60550 -0.05	34.81	34.52	34.52	1,357
10 Feb 12	34.65610 +0.62	34.70	34.66	34.70	70
09 Feb 12	34.03740 -1.42	34.50	34.04	34.50	280
08 Feb 12	35.45560 +0.27	35.46	34.50	35.46	19
07 Feb 12	35.18170 -0.27	35.71	35.09	35.60	1,164
06 Feb 12	35.45560 +0.00	35.86	35.46	35.65	2,045
03 Feb 12	35.45560 -0.82	35.90	35.46	35.90	600
02 Feb 12	36.27110 +0.70	36.27	36.25	36.25	13
01 Feb 12	35.57080 -0.15	35.57	35.57	35.57	150
31 Jan 12	35.72420 +0.61	35.72	35.02	35.22	1,423
30 Jan 12	35.11610 -0.78	35.12	34.91	35.12	1,055
27 Jan 12	35.89880 +0.17	35.90	35.90	35.90	34
26 Jan 12	35.73040 +0.43	36.01	35.73	36.01	365
25 Jan 12	35.29600 -0.59	35.44	35.30	35.44	116
24 Jan 12	35.88990 +0.47	35.89	35.89	35.89	25
23 Jan 12	35.42370 -0.03	35.42	35.07	35.07	103
20 Jan 12	35.45560 -0.51	35.46	35.46	35.46	250
19 Jan 12	35.96530 +0.83	35.97	35.97	35.97	100
18 Jan 12	35.13560 -0.88	35.46	35.14	35.46	70
17 Jan 12	36.01850 +1.52	36.02	35.06	35.06	290
16 Jan 12	34.49830 -1.05	34.50	34.50	34.50	380
13 Jan 12	35.55310 +0.66	35.55	35.55	35.55	14
12 Jan 12	34.88920 +0.76	34.92	34.79	34.87	2,436
11 Jan 12	34.12600 +0.00	35.25	34.13	34.13	42
10 Jan 12	34.12600 +0.28	34.13	33.84	33.84	730
09 Jan 12	33.84240 +0.52	33.84	33.84	33.84	100
06 Jan 12	33.31940 +0.00	33.84	33.24	33.32	20
05 Jan 12	33.31940 +0.30	33.32	33.32	33.32	100
04 Jan 12	33.02330 -0.82	33.02	32.73	32.76	1,854
03 Jan 12	33.84680 +1.54	33.85	33.85	33.85	168
02 Jan 12	32.30980 -0.20	32.52	32.02	32.02	510
30 Dec 11	32.51370 +0.37	32.66	32.41	32.41	455
29 Dec 11	32.14490 -0.30	32.14	32.14	32.14	200
28 Dec 11	32.44190 +0.27	32.44	32.44	32.44	60
27 Dec 11	32.17150 +0.46	32.29	32.17	32.29	1,397
23 Dec 11	31.70790 -0.44	31.93	31.71	31.93	320
22 Dec 11	32.14940 -0.20	32.53	32.15	32.53	225
21 Dec 11	32.35320 +0.00	32.35	32.35	32.35	200
20 Dec 11	32.35410 +0.84	32.35	31.54	31.54	20
19 Dec 11	31.51120 -0.22	31.51	31.51	31.51	100
16 Dec 11	31.73280 +0.59	31.73	31.73	31.73	170
15 Dec 11	31.14600 -0.12	31.15	31.15	31.15	3
14 Dec 11	31.27090 +0.29	31.27	30.79	30.79	720
13 Dec 11	30.98380 +0.56	30.98	30.98	30.98	150
12 Dec 11	30.42090 -0.28	31.34	30.42	31.02	825
09 Dec 11	30.70370 -0.27	30.84	30.56	30.58	405
08 Dec 11	30.97490 -0.28	31.17	30.97	31.17	275
07 Dec 11	31.25770 -0.79	32.07	31.26	31.77	929
06 Dec 11	32.05190 +0.51	32.17	32.05	32.17	2
05 Dec 11	31.54480 -0.81	32.21	31.54	31.72	1,745
02 Dec 11	32.35320 +1.15	32.35	32.26	32.26	215
01 Dec 11	31.20540 +0.23	31.21	31.21	31.21	100
30 Nov 11	30.97930 +0.21	30.98	30.98	30.98	300
29 Nov 11	30.77100 -0.04	30.86	30.77	30.77	230
28 Nov 11	30.80650 +1.21	30.83	30.31	30.31	663
25 Nov 11	29.59660 -0.97	29.69	29.60	29.69	510
23 Nov 11	30.56720 +0.85	30.57	30.57	30.57	3
22 Nov 11	29.71620 -1.48	30.14	29.72	30.14	338
21 Nov 11	31.20090 +0.00	31.20	31.20	31.20	10
18 Nov 11	31.20090 -0.29	31.20	31.20	31.20	60
17 Nov 11	31.49340 -0.64	31.74	31.49	31.74	616
16 Nov 11	32.13160 +0.27	32.47	32.13	32.17	114
15 Nov 11	31.86570 -1.35	32.56	31.87	32.56	635
14 Nov 11	33.21300 +1.22	33.21	33.21	33.21	3
11 Nov 11	31.99420 +0.82	31.99	31.63	31.63	400
09 Nov 11	31.17880 -0.29	31.18	31.18	31.18	69
08 Nov 11	31.47130 +0.45	31.76	31.33	31.33	404
07 Nov 11	31.02360 -1.02	31.44	31.02	31.21	216
04 Nov 11	32.04300 +0.43	32.04	30.77	32.04	175
03 Nov 11	31.61310 +0.90	31.61	30.86	30.86	237
02 Nov 11	30.71340 -0.14	30.71	30.71	30.71	160
01 Nov 11	30.85080 -1.19	30.89	30.47	30.63	1,630
31 Oct 11	32.04300 +0.29	32.04	32.04	32.04	150
28 Oct 11	31.75490 +0.84	31.75	31.75	31.75	29
27 Oct 11	30.91730 +0.39	31.03	30.62	30.62	702
26 Oct 11	30.53170 +0.06	30.53	30.21	30.21	380
25 Oct 11	30.47410 +0.37	30.62	30.47	30.56	760
24 Oct 11	30.10180 +0.02	30.10	30.10	30.10	150
21 Oct 11	30.08410 +0.74	30.08	29.08	29.08	940
20 Oct 11	29.33950 +0.28	29.34	29.34	29.34	400
19 Oct 11	29.06030 +0.58	29.06	28.66	28.66	380
18 Oct 11	28.47970 -0.24	28.48	28.21	28.21	60
17 Oct 11	28.71900 -0.08	28.79	28.23	28.72	4
14 Oct 11	28.80320 -0.08	28.90	28.80	28.90	846
13 Oct 11	28.88740 -0.19	29.07	28.81	29.07	578
12 Oct 11	29.07800 +0.36	29.08	28.50	28.50	420
11 Oct 11	28.71900 +2.11	28.72	28.72	28.72	150
10 Oct 11	26.60500 -1.48	28.62	26.60	26.60	100
07 Oct 11	28.08530 +1.48	28.09	27.89	28.01	500
04 Oct 11	26.60500 -0.98	26.60	26.60	26.60	160
03 Oct 11	27.58000 -0.77	27.59	27.53	27.53	274
30 Sep 11	28.34670 -0.11	28.35	28.21	28.21	15
29 Sep 11	28.45310 +0.18	28.45	27.90	27.90	130
28 Sep 11	28.27580 -0.80	28.28	28.28	28.28	2
27 Sep 11	29.07360 +1.21	29.07	29.07	29.07	324
26 Sep 11	27.85920 -0.27	28.49	27.70	28.21	715
23 Sep 11	28.12520 -1.13	28.19	27.81	28.19	798
22 Sep 11	29.25090 -0.83	29.25	29.25	29.25	135
21 Sep 11	30.08410 +0.44	30.14	30.08	30.14	326
20 Sep 11	29.64090 +0.17	29.64	29.64	29.64	200
19 Sep 11	29.47250 -0.13	29.49	29.07	29.20	254
16 Sep 11	29.60540 +0.61	30.24	29.61	30.24	290
14 Sep 11	28.99380 +0.50	28.99	28.99	28.99	300
13 Sep 11	28.49740 +0.95	28.50	28.50	28.50	260
12 Sep 11	27.54460 -0.76	27.54	27.40	27.40	50
09 Sep 11	28.30240 -0.06	28.30	27.66	27.66	148
08 Sep 11	28.36450 +1.47	28.36	28.10	28.10	56
07 Sep 11	26.89310 +0.39	26.89	26.89	26.89	400
06 Sep 11	26.49860 +0.48	26.50	26.19	26.19	40
05 Sep 11	26.01550 -0.79	26.90	25.98	26.90	1,216
02 Sep 11	26.80440 -1.68	26.80	26.80	26.80	4
01 Sep 11	28.47970 +0.00	28.48	28.48	28.48	33
31 Aug 11	28.47530 +1.40	28.48	28.48	28.48	20
30 Aug 11	27.07920 +0.31	27.53	27.08	27.53	510
29 Aug 11	26.76900 +1.42	26.77	26.23	26.23	539
26 Aug 11	25.34630 -1.69	25.80	25.35	25.80	898
25 Aug 11	27.03490 +1.34	27.03	27.03	27.03	30
24 Aug 11	25.69640 +1.06	25.70	25.70	25.70	494
23 Aug 11	24.63280 -0.85	25.26	24.63	25.08	1,382
22 Aug 11	25.47930 +0.47	25.48	25.48	25.48	35
19 Aug 11	25.00950 -1.53	25.48	25.01	25.48	1,049
18 Aug 11	26.53850 -0.77	26.87	26.22	26.87	386
17 Aug 11	27.30520 -0.11	27.31	27.10	27.26	363
16 Aug 11	27.41600 +0.12	27.45	27.18	27.45	663
15 Aug 11	27.30080 -0.16	27.92	27.30	27.74	5,598
12 Aug 11	27.46040 +1.25	27.47	27.46	27.47	390
11 Aug 11	26.20610 -0.76	27.09	25.38	27.07	1,267
10 Aug 11	26.96400 +1.88	27.03	26.59	27.03	1,771
09 Aug 11	25.08480 -1.43	25.79	24.97	25.79	920
08 Aug 11	26.51190 -1.41	26.78	26.18	26.18	960
05 Aug 11	27.92130 -0.36	27.92	26.09	26.28	3,321
04 Aug 11	28.28470 -1.21	28.28	28.28	28.28	540
03 Aug 11	29.49020 +0.23	29.49	29.49	29.49	1
02 Aug 11	29.25530 -0.88	29.69	29.26	29.69	548
01 Aug 11	30.13730 +0.12	30.24	30.01	30.21	1,080
29 Jul 11	30.01760 -0.65	30.15	30.02	30.15	310
28 Jul 11	30.66470 +0.29	30.67	30.35	30.39	796
27 Jul 11	30.37660 -1.00	30.41	30.38	30.41	378
26 Jul 11	31.37820 -0.35	31.78	31.38	31.78	680
25 Jul 11	31.73280 -0.18	32.04	31.73	32.04	141
22 Jul 11	31.91000 +0.54	31.91	31.91	31.91	150
21 Jul 11	31.36930 -1.60	33.20	31.37	33.20	712
20 Jul 11	32.96930 +0.02	33.24	32.97	33.24	732
19 Jul 11	32.95150 -0.43	33.24	32.93	33.04	759
18 Jul 11	33.38590 -0.01	33.39	33.39	33.39	250
15 Jul 11	33.39920 -0.15	33.43	33.40	33.43	16
14 Jul 11	33.54990 -0.27	33.55	33.55	33.55	200
13 Jul 11	33.82020 +0.32	33.90	33.69	33.73	340
12 Jul 11	33.50110 -1.07	33.50	33.50	33.50	20
11 Jul 11	34.57360 +0.80	34.57	33.50	33.50	170
08 Jul 11	33.77150 -0.53	33.77	33.77	33.77	30
07 Jul 11	34.30330 +1.06	34.30	33.90	33.90	155
06 Jul 11	33.23960 -0.04	33.89	33.24	33.60	108
05 Jul 11	33.28390 +0.10	33.56	33.28	33.56	278
04 Jul 11	33.18640 +0.98	33.42	33.17	33.42	1,075
01 Jul 11	32.21140 -0.76	32.53	32.21	32.53	400
30 Jun 11	32.96930 +0.63	32.97	32.44	32.44	480
29 Jun 11	32.33550 +0.77	32.34	32.03	32.03	150
28 Jun 11	31.56430 -0.12	31.56	31.56	31.56	140
27 Jun 11	31.68400 -0.72	32.13	31.68	32.03	1,009
24 Jun 11	32.40640 +0.02	32.41	32.41	32.41	70
23 Jun 11	32.38870 +0.21	32.69	32.24	32.61	260
22 Jun 11	32.17600 -0.23	32.18	32.18	32.18	50
21 Jun 11	32.41080 +0.34	32.41	32.07	32.10	1,220
20 Jun 11	32.06960 -0.12	32.23	32.01	32.01	488
17 Jun 11	32.19370 +0.04	32.34	32.19	32.34	400
16 Jun 11	32.14940 -0.44	32.15	32.15	32.15	30
15 Jun 11	32.59260 +0.84	32.59	32.59	32.59	120
14 Jun 11	31.75490 -0.07	31.80	30.99	31.80	2,339
13 Jun 11	31.82140 -0.18	31.91	31.79	31.79	266
10 Jun 11	31.99870 +0.09	32.00	32.00	32.00	16
09 Jun 11	31.91000 +0.41	31.91	31.91	31.91	100
08 Jun 11	31.49790 +0.24	31.50	31.11	31.42	536
07 Jun 11	31.25850 -0.06	31.75	31.20	31.75	720
06 Jun 11	31.31620 -0.35	31.48	31.32	31.33	1,436
03 Jun 11	31.66180 -0.23	32.36	31.66	32.26	1,431
02 Jun 11	31.88790 -2.12	32.59	31.89	32.59	331
01 Jun 11	34.00630 +0.21	34.01	34.01	34.01	25
31 May 11	33.79800 -0.16	33.99	33.80	33.99	270
30 May 11	33.95760 +0.10	33.96	33.96	33.96	126
27 May 11	33.86010 +0.62	33.86	33.49	33.50	1,865
26 May 11	33.24410 -0.76	34.03	33.24	34.03	489
25 May 11	34.00630 +0.57	34.01	34.01	34.01	8
24 May 11	33.43910 -0.51	33.44	33.44	33.44	140
23 May 11	33.94870 -0.69	34.38	33.86	34.27	641
19 May 11	34.64010 +1.01	34.64	33.95	33.95	138
18 May 11	33.62960 -0.89	33.63	33.63	33.63	350
17 May 11	34.51600 +0.22	34.52	34.52	34.52	130
16 May 11	34.29890 +0.44	34.30	33.73	33.73	108
13 May 11	33.86010 +0.40	33.86	33.86	33.86	140
12 May 11	33.46120 -0.22	33.66	33.46	33.66	104
11 May 11	33.68280 -0.74	34.13	33.68	33.83	760
10 May 11	34.41850 +0.84	34.42	34.42	34.42	175
09 May 11	33.57640 +0.66	33.58	33.51	33.51	660
06 May 11	32.91610 +0.12	32.92	32.92	32.92	200
05 May 11	32.79640 -0.37	32.80	32.80	32.80	50
04 May 11	33.16430 +0.37	33.16	33.16	33.16	85
03 May 11	32.79640 +0.10	32.80	32.80	32.80	135
02 May 11	32.69890 -1.25	33.39	32.70	33.39	1,200
29 Apr 11	33.94430 +0.82	33.94	33.24	33.24	300
28 Apr 11	33.12000 -0.01	33.12	32.98	33.01	750
27 Apr 11	33.13330 +1.16	33.13	32.61	32.73	1,298
26 Apr 11	31.97210 -0.94	31.98	31.82	31.82	730
21 Apr 11	32.91170 +0.64	32.94	32.91	32.94	200
20 Apr 11	32.27350 +0.00	32.27	32.27	32.27	50
19 Apr 11	32.27350 +0.31	32.35	32.20	32.25	305
18 Apr 11	31.96320 -0.01	32.52	31.94	32.35	1,320
15 Apr 11	31.97210 +0.33	31.97	31.97	31.97	175
14 Apr 11	31.64410 -0.22	31.79	31.64	31.79	128
13 Apr 11	31.86130 +0.25	31.86	31.56	31.56	206
12 Apr 11	31.61310 -0.24	31.67	31.61	31.63	250
11 Apr 11	31.85690 -0.14	31.86	31.86	31.86	200
08 Apr 11	31.99870 -0.68	32.00	32.00	32.00	150
07 Apr 11	32.68120 -0.41	32.68	32.14	32.14	393
06 Apr 11	33.09340 +0.23	33.09	33.09	33.09	135
05 Apr 11	32.85850 +0.16	32.86	32.54	32.54	824
04 Apr 11	32.70340 -0.13	32.84	32.62	32.84	597
01 Apr 11	32.83190 +0.21	32.83	32.83	32.83	13
31 Mar 11	32.62360 -0.56	32.62	32.62	32.62	30
30 Mar 11	33.18640 +0.86	33.19	33.19	33.19	584
29 Mar 11	32.33110 -0.47	32.61	32.33	32.54	500
28 Mar 11	32.79640 +0.00	32.80	32.15	32.15	110
25 Mar 11	32.79640 +0.29	32.86	32.80	32.86	136
24 Mar 11	32.50390 +0.19	32.50	32.50	32.50	70
22 Mar 11	32.31780 +0.44	32.32	31.96	31.96	500
21 Mar 11	31.87460 +0.09	32.22	31.87	31.93	815
18 Mar 11	31.78590 +0.03	31.93	31.42	31.47	1,826
17 Mar 11	31.75940 -0.02	31.76	31.14	31.14	130
16 Mar 11	31.77710 -0.22	31.78	31.78	31.78	150
15 Mar 11	31.99870 +0.02	32.00	30.67	31.27	2,022
14 Mar 11	31.97650 -0.78	31.98	31.98	31.98	30
11 Mar 11	32.75210 -0.04	32.75	31.66	31.66	80
10 Mar 11	32.79640 -0.71	33.68	32.80	33.68	1,000
09 Mar 11	33.50550 +0.87	33.51	33.43	33.47	295
08 Mar 11	32.63240 +0.46	32.63	32.63	32.63	700
07 Mar 11	32.17600 -0.01	32.76	32.18	32.76	595
04 Mar 11	32.18480 -0.42	32.57	32.18	32.36	906
03 Mar 11	32.60140 +1.47	32.60	32.21	32.21	688
02 Mar 11	31.13440 -1.53	31.51	31.13	31.51	2,600
01 Mar 11	32.66350 -0.41	32.70	32.66	32.70	92
28 Feb 11	33.07120 +0.94	33.07	33.07	33.07	42
25 Feb 11	32.13160 +0.09	32.13	32.13	32.13	40
24 Feb 11	32.04300 -0.37	32.04	32.04	32.04	50
23 Feb 11	32.41530 -0.93	33.45	32.42	32.65	595
22 Feb 11	33.34160 -0.64	34.04	33.34	34.04	375
21 Feb 11	33.97980 +0.64	33.98	33.98	33.98	50
18 Feb 11	33.33710 +0.16	33.34	33.31	33.31	1,296
17 Feb 11	33.17760 -0.51	33.57	33.18	33.53	1,945
16 Feb 11	33.68280 +0.07	33.68	33.68	33.68	150
15 Feb 11	33.61190 -0.25	34.02	33.61	33.70	923
14 Feb 11	33.86010 -0.01	33.90	33.86	33.90	930
11 Feb 11	33.86900 +1.90	33.90	33.12	33.12	2,667
10 Feb 11	31.96770 -0.34	31.97	31.97	31.97	20
09 Feb 11	32.30890 -0.04	32.31	32.31	32.31	55
08 Feb 11	32.35320 +0.44	32.35	32.04	32.04	1,300
07 Feb 11	31.91000 +0.68	31.91	31.37	31.37	568
04 Feb 11	31.22750 +0.31	31.23	30.80	30.93	1,424
03 Feb 11	30.91280 +0.31	30.91	30.54	30.54	1,650
02 Feb 11	30.59820 +0.04	30.66	30.55	30.55	571
01 Feb 11	30.56270 +0.76	30.56	29.78	29.78	930
31 Jan 11	29.80490 -0.36	29.80	29.80	29.80	166
28 Jan 11	30.16380 -0.10	30.31	30.02	30.02	1,157
27 Jan 11	30.26140 -0.94	30.67	30.14	30.67	545
26 Jan 11	31.19650 +0.52	31.20	31.20	31.20	70
25 Jan 11	30.67350 +0.38	30.85	30.67	30.85	157
24 Jan 11	30.29240 -0.14	30.65	30.19	30.65	1,358
21 Jan 11	30.42980 -0.27	30.43	30.17	30.25	927
20 Jan 11	30.70450 -0.45	30.94	30.64	30.94	631
19 Jan 11	31.15660 -0.18	31.16	31.16	31.16	100
18 Jan 11	31.33390 +0.26	31.33	31.33	31.33	100
14 Jan 11	31.07680 -0.39	31.17	30.41	31.11	767
13 Jan 11	31.46680 -0.66	32.02	31.47	32.02	90
12 Jan 11	32.13160 +0.66	32.13	31.78	31.78	520
11 Jan 11	31.47130 -0.88	31.47	31.47	31.47	84
10 Jan 11	32.34880 +0.00	32.35	32.35	32.35	83
07 Jan 11	32.35320 +0.46	32.35	32.35	32.35	110
06 Jan 11	31.89230 +0.66	31.97	31.60	31.60	1,434
05 Jan 11	31.22750 -0.11	31.23	31.23	31.23	10
04 Jan 11	31.33390 -1.01	31.70	30.86	31.70	4,055
03 Jan 11	32.34440 -0.03	32.34	32.34	32.34	5
30 Dec 10	32.37100 +0.65	32.37	32.37	32.37	300
29 Dec 10	31.71950 +0.67	31.87	31.72	31.82	503
28 Dec 10	31.04580 -0.66	31.05	31.05	31.05	150
27 Dec 10	31.71060 +0.48	31.79	31.71	31.75	396
23 Dec 10	31.23190 -0.96	32.18	31.23	32.17	529
22 Dec 10	32.18920 -0.08	32.22	32.19	32.22	275
21 Dec 10	32.26460 +0.75	32.26	32.26	32.26	125
20 Dec 10	31.51120 +0.27	31.69	31.39	31.39	432
17 Dec 10	31.24520 +0.11	31.70	31.25	31.70	150
16 Dec 10	31.13440 +1.44	31.13	31.13	31.13	1,250
15 Dec 10	29.69410 +0.15	29.69	29.69	29.69	200
14 Dec 10	29.54340 -0.52	29.54	29.54	29.54	40
13 Dec 10	30.06630 -0.63	30.58	30.07	30.58	200
10 Dec 10	30.70010 +0.17	30.73	30.39	30.39	476
09 Dec 10	30.53170 +0.81	30.62	30.37	30.37	281
08 Dec 10	29.72510 -0.69	30.40	29.73	30.40	145
07 Dec 10	30.41200 +0.85	30.41	29.74	29.74	605
06 Dec 10	29.56110 +0.22	29.56	29.56	29.56	70
03 Dec 10	29.33950 +0.08	29.83	29.27	29.83	282
02 Dec 10	29.25530 +0.31	29.84	29.26	29.84	398
01 Dec 10	28.94060 -0.35	29.69	28.94	29.69	300
30 Nov 10	29.29520 -0.31	29.30	29.30	29.30	147
29 Nov 10	29.60540 -0.07	29.61	28.82	28.82	1,072
26 Nov 10	29.67190 +0.16	29.67	29.51	29.51	107
25 Nov 10	29.50790 +0.70	29.51	29.28	29.28	100
24 Nov 10	28.81210 +1.46	28.81	28.81	28.81	80
23 Nov 10	27.34960 -0.83	28.06	27.35	28.06	430
22 Nov 10	28.17830 -0.01	28.18	28.18	28.18	150
19 Nov 10	28.18720 -0.60	28.19	28.19	28.19	311
18 Nov 10	28.78990 +0.86	28.79	28.79	28.79	35
17 Nov 10	27.93460 -0.85	28.27	27.93	28.05	1,174
16 Nov 10	28.78110 +0.42	28.78	28.78	28.78	35
15 Nov 10	28.36450 +0.05	28.36	28.36	28.36	100
12 Nov 10	28.31570 +0.04	28.33	28.24	28.33	770
11 Nov 10	28.27580 +0.18	28.28	28.28	28.28	2,000
10 Nov 10	28.09860 -0.05	28.10	28.10	28.10	290
09 Nov 10	28.15170 -0.15	28.26	28.15	28.17	50
08 Nov 10	28.29800 +0.20	28.63	28.30	28.44	1,291
05 Nov 10	28.09860 +0.40	28.10	28.10	28.10	20
04 Nov 10	27.69970 +0.04	27.70	27.48	27.70	220
03 Nov 10	27.65980 +0.13	27.66	27.52	27.52	110
02 Nov 10	27.52680 -0.18	27.53	27.46	27.46	1,350
01 Nov 10	27.70850 +0.45	28.39	27.71	28.39	250
28 Oct 10	27.25650 -0.23	27.57	27.25	27.57	585
27 Oct 10	27.49140 -0.53	27.49	27.34	27.40	300
26 Oct 10	28.02320 -0.05	28.02	27.30	27.30	288
25 Oct 10	28.07640 +0.40	28.08	28.08	28.08	20
22 Oct 10	27.67310 +0.90	27.67	27.67	27.67	150
21 Oct 10	26.76900 +0.43	27.03	26.33	27.03	150
20 Oct 10	26.33460 -0.24	26.47	26.33	26.47	466
19 Oct 10	26.57400 +0.24	26.71	26.55	26.55	636
18 Oct 10	26.33460 -0.67	26.33	26.33	26.33	25
15 Oct 10	27.00390 +0.46	27.29	26.55	26.55	303
14 Oct 10	26.54290 +0.10	26.54	26.48	26.48	30
13 Oct 10	26.44540 +0.27	26.45	26.27	26.27	1,000
12 Oct 10	26.17510 +0.14	26.26	26.03	26.26	1,400
11 Oct 10	26.03330 -0.19	26.03	26.03	26.03	500
08 Oct 10	26.21940 +0.38	26.22	25.93	25.93	3,353
07 Oct 10	25.84270 -0.35	25.89	25.84	25.89	660
06 Oct 10	26.19280 +0.17	26.19	26.09	26.09	85
05 Oct 10	26.02440 +0.40	26.02	25.63	25.63	200
04 Oct 10	25.62550 -0.62	26.06	25.63	26.06	435
01 Oct 10	26.25040 -1.06	26.49	26.25	26.49	212
29 Sep 10	27.30970 +0.15	27.31	27.31	27.31	60
28 Sep 10	27.16340 -0.10	27.16	27.16	27.16	25
27 Sep 10	27.26540 +0.54	27.27	27.27	27.27	340
24 Sep 10	26.72910 -0.16	26.73	26.69	26.69	200
23 Sep 10	26.88860 -0.32	26.91	26.89	26.91	60
22 Sep 10	27.20770 -0.55	27.35	27.21	27.35	400
21 Sep 10	27.76170 -0.74	27.80	27.74	27.74	40
20 Sep 10	28.50190 +1.34	28.50	27.39	27.39	285
16 Sep 10	27.15900 -0.29	27.16	27.15	27.15	200
14 Sep 10	27.45150 +0.12	27.70	27.45	27.63	359
13 Sep 10	27.32740 -0.30	27.33	27.33	27.33	50
10 Sep 10	27.62880 +0.13	27.66	27.46	27.66	1,355
09 Sep 10	27.49580 -0.18	27.59	27.44	27.44	1,490
08 Sep 10	27.67750 +0.55	27.68	27.21	27.21	1,326
07 Sep 10	27.12350 +0.05	27.12	27.12	27.12	150
06 Sep 10	27.07030 +0.21	27.07	26.95	27.03	282
03 Sep 10	26.85760 +0.62	27.03	26.51	26.51	747
02 Sep 10	26.23710 +0.18	26.24	26.24	26.24	100
01 Sep 10	26.05540 +0.84	26.06	25.36	25.43	593
31 Aug 10	25.21780 -0.22	25.40	25.22	25.26	610
30 Aug 10	25.43940 +0.08	25.44	25.44	25.44	90
27 Aug 10	25.35960 -0.05	25.36	25.05	25.05	750
26 Aug 10	25.40840 +0.37	25.41	25.41	25.41	220
25 Aug 10	25.04050 -0.26	25.05	24.82	24.97	1,001
24 Aug 10	25.30200 +0.55	25.31	24.90	25.31	654
23 Aug 10	24.75240 -0.74	24.75	24.75	24.75	10
20 Aug 10	25.49260 +0.32	25.49	25.49	25.49	40
19 Aug 10	25.17350 -0.95	25.92	25.03	25.92	461
18 Aug 10	26.12190 +0.86	26.12	25.61	25.61	352
17 Aug 10	25.26210 -0.31	25.26	25.26	25.26	40
16 Aug 10	25.57230 -0.35	25.57	25.57	25.57	125
13 Aug 10	25.91800 -0.31	26.19	25.85	26.19	440
12 Aug 10	26.22380 +0.17	26.22	26.22	26.22	130
11 Aug 10	26.05540 +0.10	26.14	26.06	26.14	314
10 Aug 10	25.95790 -0.15	25.96	25.96	25.96	120
09 Aug 10	26.10420 -0.04	26.19	26.01	26.01	3,200
06 Aug 10	26.14850 -0.44	26.15	26.15	26.15	50
05 Aug 10	26.59170 +1.45	26.59	26.46	26.49	632
04 Aug 10	25.14240 -0.90	25.14	25.14	25.14	20
03 Aug 10	26.04210 -0.36	26.12	26.04	26.12	300
02 Aug 10	26.40110 +0.42	26.40	26.27	26.27	490
30 Jul 10	25.98010 -0.85	25.98	25.83	25.83	150
29 Jul 10	26.82660 +0.94	26.83	26.83	26.83	135
28 Jul 10	25.89140 -0.48	26.15	25.79	26.15	577
27 Jul 10	26.37010 +0.05	26.50	26.37	26.40	1,268
26 Jul 10	26.31690 -0.23	26.32	26.05	26.05	1,255
23 Jul 10	26.55180 +0.40	26.55	26.04	26.08	409
21 Jul 10	26.14850 -0.19	26.15	26.15	26.15	120
20 Jul 10	26.33460 +0.81	26.33	26.33	26.33	135
19 Jul 10	25.52800 +0.02	25.53	25.53	25.53	100
16 Jul 10	25.51030 -1.44	25.51	25.51	25.51	132
15 Jul 10	26.95070 -0.12	26.95	26.95	26.95	70
14 Jul 10	27.06590 +0.56	27.07	27.07	27.07	35
13 Jul 10	26.50310 +0.04	26.50	26.50	26.50	100
12 Jul 10	26.45870 +0.02	26.46	26.46	26.46	300
09 Jul 10	26.43660 +0.22	26.45	26.37	26.37	573
08 Jul 10	26.21940 +1.13	26.22	25.95	25.95	680
07 Jul 10	25.09370 -0.16	25.15	25.09	25.15	40
06 Jul 10	25.25770 +0.22	25.97	25.26	25.55	2,475
05 Jul 10	25.04050 -0.60	26.28	25.04	26.28	480
02 Jul 10	25.64330 -0.95	26.06	25.64	26.02	752
01 Jul 10	26.59170 -0.89	26.99	26.59	26.99	580
30 Jun 10	27.47810 -0.44	27.48	27.48	27.48	300
29 Jun 10	27.92130 +0.00	27.92	27.92	27.92	160
28 Jun 10	27.92570 -0.01	28.18	27.10	27.10	2,154
25 Jun 10	27.93460 -1.11	28.05	27.83	27.83	850
24 Jun 10	29.04700 +0.37	29.05	29.05	29.05	30
23 Jun 10	28.67470 -0.38	28.81	28.64	28.64	550
22 Jun 10	29.05590 -1.39	29.25	29.06	29.24	1,329
21 Jun 10	30.44310 +0.75	30.44	28.99	30.44	529
18 Jun 10	29.68960 +0.44	29.69	29.69	29.69	1,700
17 Jun 10	29.25090 +0.06	29.25	29.25	29.25	100
16 Jun 10	29.19330 +0.04	29.31	29.11	29.11	330
15 Jun 10	29.15340 +1.19	29.23	29.15	29.23	240
14 Jun 10	27.96120 -29.48	29.07	27.96	29.07	490
11 Jun 10	57.43810 +0.20	57.69	57.43	57.46	2,700
10 Jun 10	57.23420 +0.40	57.23	56.39	56.64	1,830
09 Jun 10	56.83530 +0.56	56.90	56.73	56.76	245
08 Jun 10	56.27690 -0.85	57.15	56.28	57.15	306
07 Jun 10	57.12780 -1.06	57.75	57.13	57.75	899
04 Jun 10	58.19150 -1.13	59.21	58.19	59.05	201
03 Jun 10	59.31720 +1.99	59.32	58.59	58.59	155
02 Jun 10	57.32280 +0.34	57.53	57.31	57.53	313
01 Jun 10	56.98600 -0.50	57.15	56.99	57.15	135
31 May 10	57.48240 -0.34	57.60	57.48	57.54	428
28 May 10	57.81920 -1.37	57.97	57.58	57.58	514
27 May 10	59.18430 +1.66	59.18	59.18	59.18	5
26 May 10	57.52670 +2.11	57.53	56.69	56.69	309
25 May 10	55.41710 -0.44	55.42	55.42	55.42	118
24 May 10	55.86030 -1.51	58.66	55.86	58.66	11
21 May 10	57.36720 +0.59	57.37	55.84	55.84	135
20 May 10	56.77330 -0.56	56.77	55.98	55.98	245
19 May 10	57.33170 -4.79	59.92	57.33	59.92	670
18 May 10	62.11820 -0.04	62.12	62.12	62.12	10
17 May 10	62.15370 +2.29	62.55	61.15	61.16	410
14 May 10	59.86680 -3.06	61.07	59.87	61.07	536
13 May 10	62.92480 +4.71	62.92	61.16	61.58	1,146
12 May 10	58.21810 -0.11	59.52	58.22	58.50	492
11 May 10	58.32450 +1.30	58.50	58.32	58.50	451
10 May 10	57.02150 +0.88	57.62	56.37	56.37	1,545
07 May 10	56.14390 -3.39	56.14	56.14	56.14	301
06 May 10	59.53880 +3.40	59.54	56.72	56.72	146
05 May 10	56.13510 -0.14	56.20	56.14	56.20	78
04 May 10	56.27690 +0.02	58.16	56.28	58.16	176
03 May 10	56.25920 -0.12	56.26	56.26	56.26	445
30 Apr 10	56.37440 -0.51	56.37	56.37	56.37	249
29 Apr 10	56.88850 +0.49	56.89	55.93	55.93	40
28 Apr 10	56.40100 +0.35	56.40	55.27	55.27	1,335
27 Apr 10	56.05530 -1.26	56.06	56.06	56.06	60
26 Apr 10	57.31400 +0.72	58.38	57.31	58.38	60
23 Apr 10	56.59600 +0.80	56.60	56.08	56.21	625
22 Apr 10	55.79820 +2.08	55.80	53.63	53.63	979
21 Apr 10	53.71520 +0.58	53.72	53.27	53.27	342
20 Apr 10	53.13020 +2.41	53.13	52.31	52.31	67
19 Apr 10	50.71920 -1.99	52.39	50.72	52.39	70
16 Apr 10	52.70470 +0.00	52.96	52.70	52.96	130
15 Apr 10	52.70470 +1.07	52.70	52.40	52.40	50
14 Apr 10	51.63220 -0.11	51.81	51.63	51.81	235
13 Apr 10	51.73860 -0.78	52.34	51.74	52.34	1,100
12 Apr 10	52.51860 -1.15	52.68	52.18	52.44	1,969
09 Apr 10	53.67090 +0.51	53.67	53.67	53.67	21
08 Apr 10	53.15680 -0.34	53.52	53.16	53.23	232
07 Apr 10	53.49360 -0.87	53.49	53.02	53.17	1,284
06 Apr 10	54.36230 +1.76	54.36	53.45	53.45	115
01 Apr 10	52.59840 +0.09	52.60	52.50	52.50	200
31 Mar 10	52.50970 +0.06	53.40	52.51	53.02	1,370
30 Mar 10	52.44770 +1.29	52.56	52.30	52.30	235
29 Mar 10	51.15360 +0.19	51.15	50.80	50.92	571
25 Mar 10	50.96740 -0.16	50.97	50.97	50.97	10
24 Mar 10	51.12700 +0.72	51.13	50.91	50.91	535
23 Mar 10	50.40900 -0.17	50.41	50.41	50.41	37
22 Mar 10	50.57740 -0.28	50.58	50.58	50.58	50
19 Mar 10	50.86110 +0.60	51.18	50.58	50.58	850
18 Mar 10	50.25830 +0.22	51.31	50.26	51.31	200
17 Mar 10	50.03670 -0.93	50.08	50.04	50.08	515
16 Mar 10	50.96740 +0.54	50.97	50.97	50.97	30
15 Mar 10	50.42670 +1.21	50.43	50.43	50.43	50
12 Mar 10	49.22120 -0.67	49.22	49.22	49.22	23
11 Mar 10	49.89490 -1.99	49.89	49.89	49.89	26
10 Mar 10	51.88930 +3.31	51.89	50.94	50.94	85
08 Mar 10	48.58300 -1.21	48.58	48.58	48.58	8
05 Mar 10	49.78850 +0.59	49.79	49.79	49.79	20
04 Mar 10	49.19460 -0.43	49.19	49.19	49.19	150
03 Mar 10	49.62900 -0.01	49.63	49.63	49.63	70
02 Mar 10	49.63780 +0.91	49.64	49.18	49.18	200
01 Mar 10	48.72490 -0.06	48.72	48.72	48.72	180
26 Feb 10	48.78690 +0.50	48.79	48.79	48.79	57
25 Feb 10	48.29050 +0.09	48.53	48.29	48.45	370
24 Feb 10	48.20190 -1.76	48.86	48.20	48.84	713
23 Feb 10	49.96580 +0.59	49.97	49.97	49.97	20
22 Feb 10	49.37190 +0.64	49.37	49.37	49.37	20
19 Feb 10	48.73370 -0.06	48.73	48.73	48.73	50
18 Feb 10	48.79580 +0.49	48.85	48.80	48.85	150
17 Feb 10	48.30820 -0.03	48.31	48.31	48.31	100
16 Feb 10	48.33480 +1.76	48.33	46.93	46.93	50
15 Feb 10	46.57980 +0.98	46.58	46.54	46.54	87
12 Feb 10	45.59590 -0.19	45.60	45.60	45.60	50
11 Feb 10	45.78200 +0.33	45.79	45.78	45.79	55
10 Feb 10	45.45410 +1.13	45.45	45.39	45.39	50
09 Feb 10	44.31950 -1.41	44.32	44.32	44.32	100
08 Feb 10	45.72890 -0.32	45.73	45.73	45.73	175
05 Feb 10	46.04800 -0.92	46.23	46.05	46.23	160
04 Feb 10	46.96980 +0.44	46.97	46.97	46.97	15
03 Feb 10	46.52660 +0.74	46.53	45.17	45.82	794
02 Feb 10	45.78200 +1.39	45.78	45.78	45.78	480
01 Feb 10	44.39040 -2.06	44.39	44.39	44.39	10
29 Jan 10	46.44680 +0.61	46.45	46.02	46.02	328
28 Jan 10	45.83520 -0.38	47.03	45.74	46.91	344
27 Jan 10	46.21640 -0.06	46.22	46.22	46.22	250
25 Jan 10	46.27840 -0.52	46.28	46.15	46.15	555
22 Jan 10	46.80140 -0.43	46.80	46.75	46.75	30
21 Jan 10	47.22690 +1.03	48.01	47.23	47.68	402
20 Jan 10	46.19860 -0.78	46.20	46.20	46.20	200
19 Jan 10	46.97870 -0.27	46.98	46.98	46.98	20
18 Jan 10	47.25340 +1.58	47.25	46.87	46.87	13
15 Jan 10	45.67570 -1.57	47.89	45.44	47.24	2,990
14 Jan 10	47.24460 +0.22	48.52	47.24	48.52	2,781
13 Jan 10	47.02300 +0.82	47.02	47.02	47.02	100
12 Jan 10	46.20750 -1.72	47.87	46.20	47.87	135
11 Jan 10	47.92710 +2.14	47.93	47.93	47.93	100
08 Jan 10	45.79090 -0.06	45.79	45.79	45.79	199
07 Jan 10	45.85290 -0.15	45.85	45.85	45.85	15
05 Jan 10	46.00360 -1.15	46.37	45.88	45.88	1,190
04 Jan 10	47.15590 +0.23	47.16	47.16	47.16	18
30 Dec 09	46.92550 +0.04	46.93	46.60	46.60	28
29 Dec 09	46.89000 +0.20	46.89	46.46	46.47	625
28 Dec 09	46.68620 +0.00	47.08	46.69	46.73	374