FUNDMANAGER.co.uk

Linde PLC

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	442.60001 -4.80	451.40	442.60	448.80	8,826
19 Oct 26	447.39999 +3.20	448.20	441.60	445.00	8,024
16 Oct 26	444.20001 +3.40	446.00	437.40	438.00	15,535
15 Oct 26	440.79999 -0.80	445.40	440.40	440.40	12,178
14 Oct 26	441.60001 +3.00	444.80	438.60	438.60	6,386
13 Oct 26	438.60001 +0.20	440.00	437.00	439.20	7,737
12 Oct 26	438.39999 +6.00	439.40	431.80	431.80	9,926
09 Oct 26	432.39999 +0.00	433.80	428.00	428.20	9,880
08 Oct 26	432.39999 -3.00	434.40	430.60	430.80	12,031
07 Oct 26	435.39999 +1.40	441.00	433.60	434.60	12,379
06 Oct 26	434.00000 +3.00	434.80	427.60	431.80	9,022
05 Oct 26	431.00000 +3.00	431.40	424.80	428.00	9,351
02 Oct 26	428.00000 +16.40	429.20	415.60	415.60	15,498
01 Oct 26	411.60001 -9.40	420.20	410.20	420.20	12,570
30 Sep 26	421.00000 +3.40	423.00	415.80	419.40	11,856
29 Sep 26	417.60001 +4.80	420.40	414.00	415.00	12,990
28 Sep 26	412.79999 +2.60	416.00	410.80	413.00	11,540
25 Sep 26	410.20001 -3.20	412.00	408.40	410.00	6,331
24 Sep 26	413.39999 +0.40	415.60	411.00	413.60	7,443
23 Sep 26	413.00000 +8.80	414.60	405.60	406.20	5,382
22 Sep 26	404.20001 +5.60	404.60	397.80	399.40	7,587
21 Sep 26	398.60001 -1.00	402.00	398.20	401.80	7,678
18 Sep 26	399.60001 +1.40	400.20	396.60	399.60	20,731
17 Sep 26	398.20001 -4.40	404.80	397.00	403.60	6,554
16 Sep 26	402.60001 +3.00	404.20	398.20	401.00	8,742
15 Sep 26	399.60001 -1.20	403.20	398.40	403.20	3,918
14 Sep 26	400.79999 +0.20	406.00	400.00	402.60	7,358
11 Sep 26	400.60001 +3.40	401.20	397.60	399.00	3,269
10 Sep 26	397.20001 -2.80	403.60	395.80	401.80	4,401
09 Sep 26	400.00000 -4.60	403.00	398.00	402.00	6,775
08 Sep 26	404.60001 -6.60	413.40	402.80	413.40	10,944
07 Sep 26	411.20001 -2.20	413.20	410.00	411.80	4,275
04 Sep 26	413.39999 -1.60	416.00	410.80	414.60	3,783
03 Sep 26	415.00000 -6.60	423.20	413.40	417.40	10,153
02 Sep 26	421.60001 +5.20	422.80	418.00	420.60	18,022
01 Sep 26	416.39999 -4.40	424.60	415.80	421.60	11,017
31 Aug 26	420.79999 +0.20	424.40	420.20	422.00	9,920
28 Aug 26	420.60001 +3.40	421.60	416.80	416.80	7,777
27 Aug 26	417.20001 -4.00	421.00	413.20	418.80	7,244
26 Aug 26	421.20001 +5.00	424.00	415.20	418.60	7,931
25 Aug 26	416.20001 -3.00	421.60	416.00	419.40	5,490
24 Aug 26	419.20001 -0.20	421.60	417.00	418.40	6,812
21 Aug 26	419.39999 +0.80	421.00	410.60	411.20	8,793
20 Aug 26	418.60001 +6.20	419.20	409.60	412.40	8,107
19 Aug 26	412.39999 -1.40	414.60	410.20	412.60	6,858
18 Aug 26	413.79999 +4.00	417.40	409.80	410.00	10,260
17 Aug 26	409.79999 -6.00	417.60	409.00	417.00	8,636
14 Aug 26	415.79999 -0.80	415.80	412.40	415.00	5,713
13 Aug 26	416.60001 -1.40	419.00	415.00	417.60	10,625
12 Aug 26	418.00000 -9.40	425.40	417.40	424.80	9,448
11 Aug 26	427.39999 +4.20	429.40	424.60	426.80	6,261
10 Aug 26	423.20001 -2.60	425.00	422.00	424.60	5,917
07 Aug 26	425.79999 -1.00	427.00	420.60	425.40	6,233
06 Aug 26	426.79999 +2.00	432.60	426.00	428.60	11,944
05 Aug 26	424.79999 +5.80	428.40	420.60	423.40	16,744
04 Aug 26	419.00000 +2.40	420.60	415.60	418.00	19,077
03 Aug 26	416.60001 -0.20	423.80	414.00	415.00	32,880
31 Jul 26	416.79999 -22.20	442.60	407.00	441.40	50,818
30 Jul 26	439.00000 -5.60	448.40	437.40	447.60	26,212
29 Jul 26	444.60001 -10.40	451.00	443.80	448.80	13,074
28 Jul 26	455.00000 +7.80	458.80	445.80	448.80	14,628
27 Jul 26	447.20001 -2.00	452.00	447.20	450.80	5,033
24 Jul 26	449.20001 +2.00	450.20	444.00	445.80	5,615
23 Jul 26	447.20001 +2.80	448.80	441.80	448.80	11,298
22 Jul 26	444.39999 +0.80	446.00	441.20	441.20	10,429
21 Jul 26	443.60001 -7.60	451.40	442.00	450.00	9,390
20 Jul 26	451.20001 -4.20	452.40	447.00	447.00	12,010
17 Jul 26	455.39999 +3.60	461.00	454.40	454.40	30,298
16 Jul 26	451.79999 +2.20	453.20	445.80	448.60	9,280
15 Jul 26	449.60001 -9.60	458.20	449.20	456.20	9,276
14 Jul 26	459.20001 -0.40	464.40	456.20	459.00	10,220
13 Jul 26	459.60001 -5.20	467.00	458.20	464.80	12,221
10 Jul 26	464.79999 +8.80	466.00	458.00	458.40	16,029
09 Jul 26	456.00000 -7.20	462.60	454.40	462.40	13,053
08 Jul 26	463.20001 -7.00	474.40	461.20	469.00	15,396
07 Jul 26	470.20001 +2.80	479.40	470.20	475.00	20,324
06 Jul 26	467.39999 -4.60	478.20	467.20	476.60	13,028
03 Jul 26	472.00000 -4.40	475.40	471.00	473.40	6,985
02 Jul 26	476.39999 +8.40	477.80	466.00	470.00	18,715
01 Jul 26	468.00000 +13.40	468.00	453.00	455.00	20,111
30 Jun 26	454.60001 +8.20	456.20	447.60	448.00	15,762
29 Jun 26	446.39999 -11.00	457.60	445.00	455.60	13,611
26 Jun 26	457.39999 -5.00	460.80	455.00	458.80	12,306
25 Jun 26	462.39999 +3.80	463.60	450.40	450.40	21,246
24 Jun 26	458.60001 +4.00	460.80	449.00	449.00	20,907
23 Jun 26	454.60001 +6.60	460.00	450.40	452.40	45,305
22 Jun 26	448.00000 +3.60	450.60	443.60	446.20	14,927
19 Jun 26	444.39999 -6.20	449.20	444.40	448.00	6,312
18 Jun 26	450.60001 +4.60	451.60	444.80	447.80	29,819
17 Jun 26	446.00000 +0.20	446.80	441.60	445.40	23,391
16 Jun 26	445.79999 -2.80	451.40	442.80	451.40	11,622
15 Jun 26	448.60001 -2.80	452.60	445.60	450.00	20,934
12 Jun 26	451.39999 +6.00	454.40	445.60	446.00	8,033
11 Jun 26	445.39999 +2.40	449.80	441.80	442.80	16,941
10 Jun 26	443.00000 -1.80	452.20	443.00	448.20	22,247
09 Jun 26	444.79999 +8.80	444.80	433.00	435.20	15,082
08 Jun 26	436.00000 -9.80	442.00	435.40	440.00	8,591
05 Jun 26	445.79999 +6.60	447.40	435.00	435.00	10,759
04 Jun 26	439.20001 +0.20	443.40	435.80	435.80	15,503
03 Jun 26	439.00000 +17.00	440.00	424.20	425.80	12,382
02 Jun 26	422.00000 -0.20	429.00	421.60	427.20	20,671
01 Jun 26	422.20001 -3.40	427.20	421.20	424.80	18,586
29 May 26	425.60001 -6.00	433.60	424.80	433.60	15,609
28 May 26	431.60001 -8.60	440.20	428.40	437.60	18,272
27 May 26	440.20001 -2.60	444.80	438.60	444.60	12,058
26 May 26	442.79999 -2.80	446.20	441.40	445.80	14,370
25 May 26	445.60001 +0.00	445.60	444.00	444.80	2,189
22 May 26	445.60001 +2.20	449.40	443.00	443.60	9,219
21 May 26	443.39999 +6.40	444.80	435.60	437.20	10,434
20 May 26	437.00000 -1.00	442.20	430.40	435.20	21,122
19 May 26	438.00000 +1.40	440.00	435.00	438.00	19,725
18 May 26	436.60001 -0.40	438.40	433.60	436.80	11,764
15 May 26	437.00000 -1.40	444.20	434.60	439.20	23,058
14 May 26	438.39999 +3.80	440.60	434.80	437.40	12,724
13 May 26	434.60001 +7.00	440.00	427.60	428.40	30,820
12 May 26	427.60001 +1.20	432.20	423.80	428.00	24,039
11 May 26	426.39999 +4.20	427.20	417.00	417.80	26,522
08 May 26	422.20001 +0.60	422.40	419.00	420.60	13,738
07 May 26	421.60001 -6.20	430.20	421.20	430.20	14,825
06 May 26	427.79999 +1.40	429.00	419.00	424.80	22,612
05 May 26	426.39999 +2.40	427.40	419.20	422.40	28,487
04 May 26	424.00000 -7.00	433.40	421.00	430.20	26,857
30 Apr 26	431.00000 -2.20	432.40	428.20	432.40	19,109
29 Apr 26	433.20001 -5.20	437.00	431.40	435.60	13,811
28 Apr 26	438.39999 +4.80	440.80	426.80	436.60	49,846
27 Apr 26	433.60001 +0.00	436.80	433.00	436.00	14,415
24 Apr 26	433.60001 +5.00	437.00	429.20	434.60	21,082
23 Apr 26	428.60001 +2.40	430.40	422.60	423.20	13,667
22 Apr 26	426.20001 +6.60	427.00	420.40	423.40	14,912
21 Apr 26	419.60001 -3.80	424.40	419.60	423.40	9,383
20 Apr 26	423.39999 +6.60	425.80	418.00	418.40	18,139
17 Apr 26	416.79999 -6.20	424.60	413.40	423.00	25,778
16 Apr 26	423.00000 +2.60	425.20	409.60	422.00	12,811
15 Apr 26	420.39999 -1.00	424.60	416.60	422.40	17,780
14 Apr 26	421.39999 -11.60	432.00	419.60	431.60	22,264
13 Apr 26	433.00000 +5.40	434.00	429.20	430.40	18,808
10 Apr 26	427.60001 -4.40	433.80	426.00	433.80	17,888
09 Apr 26	432.00000 +8.80	434.00	425.40	427.00	18,402
08 Apr 26	423.20001 -5.20	431.20	413.00	430.80	41,843
07 Apr 26	428.39999 -5.20	434.80	427.80	433.40	28,790
02 Apr 26	433.60001 +8.40	434.80	425.00	425.80	19,915
01 Apr 26	425.20001 -6.20	430.60	421.00	430.00	31,972
31 Mar 26	431.39999 -6.80	440.00	430.00	437.20	16,286
30 Mar 26	438.20001 +13.20	439.60	426.40	426.80	21,228
27 Mar 26	425.00000 -2.80	432.00	421.80	431.00	29,892
26 Mar 26	427.79999 +5.00	431.60	422.60	425.00	20,635
25 Mar 26	422.79999 +4.00	423.00	414.00	415.40	21,663
24 Mar 26	418.79999 +5.80	419.60	408.40	413.00	17,841
23 Mar 26	413.00000 -12.80	431.80	413.00	419.60	49,940
20 Mar 26	425.79999 +3.20	429.40	421.40	422.80	22,033
19 Mar 26	422.60001 -5.60	427.20	420.60	426.60	24,620
18 Mar 26	428.20001 -1.20	430.20	425.00	428.60	21,695
17 Mar 26	429.39999 -1.20	433.80	429.00	432.20	14,414
16 Mar 26	430.60001 -3.60	433.60	427.80	433.40	24,655
13 Mar 26	434.20001 +9.40	435.20	430.00	432.40	21,855
12 Mar 26	424.79999 +14.20	427.00	414.60	414.60	29,370
11 Mar 26	410.60001 -0.20	412.40	407.20	412.40	14,944
10 Mar 26	410.79999 -5.00	419.80	408.40	418.40	22,105
09 Mar 26	415.79999 -0.60	417.60	412.00	412.80	21,662
06 Mar 26	416.39999 -7.40	424.00	414.20	423.00	31,840
05 Mar 26	423.79999 -5.40	430.00	423.00	429.00	17,566
04 Mar 26	429.20001 +1.20	432.60	427.80	429.60	17,057
03 Mar 26	428.00000 -4.40	432.80	425.00	431.00	38,273
02 Mar 26	432.39999 +7.00	434.80	426.00	426.00	30,142
27 Feb 26	425.39999 -1.80	426.00	421.60	422.60	16,397
26 Feb 26	427.20001 -0.60	432.40	425.60	432.00	28,050
25 Feb 26	427.79999 +3.60	432.40	424.40	424.40	21,372
24 Feb 26	424.20001 +4.60	425.80	420.80	421.80	18,114
23 Feb 26	419.60001 +2.00	423.00	416.80	418.20	23,007
20 Feb 26	417.60001 +2.00	420.60	413.80	416.00	26,763
19 Feb 26	415.60001 +4.20	415.60	409.20	412.00	21,998
18 Feb 26	411.39999 +3.60	413.00	406.40	407.00	19,805
17 Feb 26	407.79999 +5.20	408.60	402.80	402.80	41,602
16 Feb 26	402.60001 -4.60	407.40	402.60	407.00	25,011
13 Feb 26	407.20001 +8.00	407.60	394.00	395.60	30,463
12 Feb 26	399.20001 +7.80	400.20	391.40	393.40	25,796
11 Feb 26	391.39999 +2.80	392.60	384.40	389.00	15,780
10 Feb 26	388.60001 +7.20	389.00	380.00	382.20	16,760
09 Feb 26	381.39999 -1.80	381.40	373.00	379.00	18,144
06 Feb 26	383.20001 -12.00	392.20	380.40	390.60	31,015
05 Feb 26	395.20001 -7.80	402.40	383.40	400.00	39,348
04 Feb 26	403.00000 +8.40	403.60	392.80	394.40	22,045
03 Feb 26	394.60001 +4.80	394.60	386.60	390.40	19,145
02 Feb 26	389.79999 +7.80	391.20	380.40	381.00	20,723
30 Jan 26	382.00000 +5.00	382.40	375.20	379.80	26,977
29 Jan 26	377.00000 -1.20	379.80	375.80	377.60	19,650
28 Jan 26	378.20001 -2.80	379.00	376.20	377.00	7,655
27 Jan 26	381.00000 -0.80	384.40	379.00	383.40	22,917
26 Jan 26	381.79999 +0.60	383.40	380.20	381.00	14,116
23 Jan 26	381.20001 +3.20	381.20	376.80	379.80	17,901
22 Jan 26	378.00000 +6.60	379.00	373.60	375.40	9,830
21 Jan 26	371.39999 +2.60	372.80	367.20	368.00	17,210
20 Jan 26	368.79999 -3.00	373.40	366.20	372.80	20,389
19 Jan 26	371.79999 -5.00	374.00	369.00	369.00	19,309
16 Jan 26	376.79999 -4.00	379.60	375.20	379.00	9,910
15 Jan 26	380.79999 +1.80	382.60	376.40	378.80	10,540
14 Jan 26	379.00000 +0.40	381.40	378.80	381.40	15,460
13 Jan 26	378.60001 -1.40	382.20	377.80	382.00	16,781
12 Jan 26	380.00000 +0.60	380.80	376.80	380.00	14,702
09 Jan 26	379.39999 +3.20	382.00	375.80	377.20	17,387
08 Jan 26	376.20001 +4.40	377.00	370.00	370.20	13,506
07 Jan 26	371.79999 -1.80	375.00	370.20	373.40	21,432
06 Jan 26	373.60001 +6.40	374.80	367.60	369.60	21,092
05 Jan 26	367.20001 +3.20	368.20	363.60	365.60	24,040
02 Jan 26	364.00000 +2.00	365.00	360.40	362.00	28,735
30 Dec 25	362.00000 +0.20	362.60	361.20	362.40	5,444
29 Dec 25	361.79999 +1.80	362.80	359.20	360.20	16,208
23 Dec 25	360.00000 -0.20	361.40	358.60	361.00	23,415
22 Dec 25	360.20001 +0.80	361.20	356.60	359.00	43,361
19 Dec 25	359.39999 -1.20	359.60	355.60	357.60	21,005
18 Dec 25	360.60001 +2.00	362.00	358.20	359.60	25,093
17 Dec 25	358.60001 +1.60	362.60	358.00	361.00	35,634
16 Dec 25	357.00000 +1.20	357.00	351.60	354.60	20,758
15 Dec 25	355.79999 +2.60	358.40	353.40	356.00	47,289
12 Dec 25	353.20001 +12.80	353.60	343.20	343.20	61,910
11 Dec 25	340.39999 +4.20	341.60	333.80	336.40	31,413
10 Dec 25	336.20001 -3.40	339.20	333.40	336.80	29,005
09 Dec 25	339.60001 +1.60	340.80	332.40	334.00	39,024
08 Dec 25	338.00000 -7.00	343.60	338.00	341.40	27,079
05 Dec 25	345.00000 -2.00	347.40	344.80	347.00	24,261
04 Dec 25	347.00000 -2.00	351.00	346.60	350.80	14,453
03 Dec 25	349.00000 -1.60	352.00	348.60	351.20	17,722
02 Dec 25	350.60001 -3.00	351.80	348.20	350.00	13,721
01 Dec 25	353.60001 -0.20	355.00	350.40	355.00	13,830
28 Nov 25	353.79999 -0.20	354.60	351.20	351.60	11,484
27 Nov 25	354.00000 +1.40	354.00	350.80	351.00	7,466
26 Nov 25	352.60001 -1.00	354.20	351.00	352.00	14,042
25 Nov 25	353.60001 -2.20	358.20	350.80	352.60	26,079
24 Nov 25	355.79999 -4.80	359.60	353.40	358.00	14,004
21 Nov 25	360.60001 +1.60	361.60	352.80	355.20	24,443
20 Nov 25	359.00000 +2.20	360.80	357.60	358.80	20,830
19 Nov 25	356.79999 -2.20	360.20	356.00	358.00	20,069
18 Nov 25	359.00000 -2.80	361.20	358.40	359.20	20,635
17 Nov 25	361.79999 -4.20	365.80	361.40	364.00	12,544
14 Nov 25	366.00000 -0.60	371.60	364.40	368.60	24,916
13 Nov 25	366.60001 -1.40	370.00	362.40	369.20	14,080
12 Nov 25	368.00000 +0.00	370.80	366.60	369.60	14,813
11 Nov 25	368.00000 +5.80	370.00	364.00	370.00	21,277
10 Nov 25	362.20001 -1.20	365.00	360.00	364.00	23,409
07 Nov 25	363.39999 +1.20	365.00	357.80	360.80	17,477
06 Nov 25	362.20001 -1.40	364.20	360.60	362.60	16,349
05 Nov 25	363.60001 -1.20	367.20	361.60	365.80	41,326
04 Nov 25	364.79999 +5.80	366.20	355.20	357.20	34,985
03 Nov 25	359.00000 -5.80	366.60	355.40	363.60	43,578
31 Oct 25	364.79999 -11.00	371.80	359.40	367.00	38,402
30 Oct 25	375.79999 +3.00	376.00	370.60	371.80	33,826
29 Oct 25	372.79999 -9.40	381.20	372.20	380.00	27,655
28 Oct 25	382.20001 -2.60	384.20	378.80	382.80	26,949
27 Oct 25	384.79999 -0.40	386.00	382.20	384.20	13,375
24 Oct 25	385.20001 -2.20	388.60	384.60	386.80	12,058
23 Oct 25	387.39999 -2.60	390.20	386.80	388.00	17,981
22 Oct 25	390.00000 +2.20	392.00	386.20	387.80	15,852
21 Oct 25	387.79999 +1.60	389.60	386.40	387.40	11,052
20 Oct 25	386.20001 +2.80	391.00	386.00	386.60	15,243
17 Oct 25	383.39999 -1.40	385.00	375.00	376.40	23,071
16 Oct 25	384.79999 -8.40	390.00	383.80	388.20	14,928
15 Oct 25	393.20001 -2.60	396.80	392.80	394.00	10,054
14 Oct 25	395.79999 -1.00	396.40	390.80	394.20	12,208
13 Oct 25	396.79999 -0.40	396.80	392.00	392.00	17,242
10 Oct 25	397.20001 -4.40	398.20	393.60	398.20	28,498
09 Oct 25	401.60001 -2.80	404.40	400.80	401.20	9,249
08 Oct 25	404.39999 +2.60	406.40	402.60	404.00	11,375
07 Oct 25	401.79999 +1.00	402.60	399.00	399.40	14,351
06 Oct 25	400.79999 +4.80	402.00	396.60	396.60	22,438
03 Oct 25	396.00000 -4.60	402.00	394.40	402.00	8,860
02 Oct 25	400.60001 +2.60	401.60	394.20	395.40	19,192
01 Oct 25	398.00000 -8.80	405.40	396.80	402.60	15,832
30 Sep 25	406.79999 +2.20	408.00	404.00	405.20	12,488
29 Sep 25	404.60001 +1.20	405.80	401.40	404.00	10,556
26 Sep 25	403.39999 -1.40	406.40	403.40	404.80	15,947
25 Sep 25	404.79999 -2.40	407.00	402.00	403.20	13,994
24 Sep 25	407.20001 +0.20	410.60	405.40	406.20	16,781
23 Sep 25	407.00000 +3.20	409.20	403.80	403.80	8,707
22 Sep 25	403.79999 -1.20	407.00	402.80	407.00	7,276
19 Sep 25	405.00000 +2.00	407.60	401.40	402.60	11,643
18 Sep 25	403.00000 +3.40	407.00	401.20	406.40	17,476
17 Sep 25	399.60001 +0.80	401.00	397.20	398.00	12,746
16 Sep 25	398.79999 -9.00	405.60	397.80	403.80	12,784
15 Sep 25	407.79999 -3.80	412.40	407.80	412.40	6,602
12 Sep 25	411.60001 +2.60	413.00	409.00	410.00	13,588
11 Sep 25	409.00000 +7.60	409.00	401.40	401.40	17,105
10 Sep 25	401.39999 -0.60	405.80	401.00	404.40	15,250
09 Sep 25	402.00000 -1.40	405.00	400.80	404.00	7,987
08 Sep 25	403.39999 +4.80	404.20	397.00	400.00	12,534
05 Sep 25	398.60001 -5.80	405.40	398.40	405.40	16,476
04 Sep 25	404.39999 -1.20	405.60	402.20	403.80	5,932
03 Sep 25	405.60001 -1.60	407.60	404.20	406.80	11,424
02 Sep 25	407.20001 +0.40	410.00	406.80	407.00	20,886
01 Sep 25	406.79999 -3.20	409.20	404.80	409.20	5,549
29 Aug 25	410.00000 -1.00	414.00	409.60	413.00	11,713
28 Aug 25	411.00000 -4.60	416.20	410.60	415.00	10,245
27 Aug 25	415.60001 +4.80	417.20	413.20	414.20	8,478
26 Aug 25	410.79999 +1.40	411.40	408.00	409.60	15,920
25 Aug 25	409.39999 -2.20	413.00	408.80	410.80	6,548
22 Aug 25	411.60001 -4.00	417.60	410.00	414.80	7,106
21 Aug 25	415.60001 +1.60	416.00	412.00	414.00	12,145
20 Aug 25	414.00000 +2.60	417.20	410.60	410.60	8,514
19 Aug 25	411.39999 +1.40	413.20	408.40	410.00	7,040
18 Aug 25	410.00000 -1.00	412.20	409.20	410.00	6,120
15 Aug 25	411.00000 +2.40	411.80	408.80	411.00	8,544
14 Aug 25	408.60001 +5.80	409.20	405.80	406.00	9,816
13 Aug 25	402.79999 -1.80	406.80	399.80	405.60	10,577
12 Aug 25	404.60001 +2.40	406.80	403.60	406.20	9,847
11 Aug 25	402.20001 -2.40	407.60	402.20	405.00	25,311
08 Aug 25	404.60001 +1.80	405.80	401.80	405.00	9,907
07 Aug 25	402.79999 -2.80	408.60	402.80	405.00	8,488
06 Aug 25	405.60001 +0.20	407.40	403.20	405.80	11,340
05 Aug 25	405.39999 +2.00	407.40	403.00	404.20	24,476
04 Aug 25	403.39999 +7.00	404.60	395.20	396.00	16,850
01 Aug 25	396.39999 -9.00	411.60	388.20	403.40	31,333
31 Jul 25	405.39999 -4.00	409.80	401.00	405.00	26,333
30 Jul 25	409.39999 +2.00	412.00	406.40	407.00	15,022
29 Jul 25	407.39999 +2.80	408.60	404.40	406.20	33,842
28 Jul 25	404.60001 +4.80	405.40	402.20	405.20	14,595
25 Jul 25	399.79999 -0.20	403.40	399.60	401.60	11,503
24 Jul 25	400.00000 -0.80	401.60	393.40	400.00	10,828
23 Jul 25	400.79999 +0.20	404.80	400.60	404.80	15,002
22 Jul 25	400.60001 -3.20	407.40	400.60	403.80	10,421
21 Jul 25	403.79999 +6.80	405.00	398.00	399.20	16,333
18 Jul 25	397.00000 +0.60	400.00	395.00	398.20	14,398
17 Jul 25	396.39999 +5.40	397.40	394.20	396.00	25,965
16 Jul 25	391.00000 -7.00	399.00	390.60	395.00	13,395
15 Jul 25	398.00000 -3.40	402.60	398.00	400.20	13,113
14 Jul 25	401.39999 +3.80	402.00	398.80	401.00	12,385
11 Jul 25	397.60001 -5.60	403.40	397.60	401.40	9,669
10 Jul 25	403.20001 +1.20	404.20	401.20	402.00	14,221
09 Jul 25	402.00000 +0.20	407.00	400.20	400.40	11,333
08 Jul 25	401.79999 -0.80	402.80	399.60	401.80	12,155
07 Jul 25	402.60001 +1.20	405.40	400.20	402.60	48,821
04 Jul 25	401.39999 -2.60	403.60	400.20	402.20	6,642
03 Jul 25	404.00000 -0.80	408.00	403.00	404.00	15,086
02 Jul 25	404.79999 +0.40	406.80	404.00	405.00	12,712
01 Jul 25	404.39999 +6.40	405.60	396.60	400.60	34,051
30 Jun 25	398.00000 +1.60	401.40	395.60	396.60	17,976
27 Jun 25	396.39999 +0.60	398.60	395.60	396.20	9,648
26 Jun 25	395.79999 -2.80	396.60	391.60	391.60	13,092
25 Jun 25	398.60001 +0.40	400.40	397.00	398.80	12,071
24 Jun 25	398.20001 +3.80	399.20	396.00	397.20	16,812
23 Jun 25	394.39999 -3.80	399.00	394.40	395.00	16,332
20 Jun 25	398.20001 +1.40	403.40	396.20	396.80	21,988
19 Jun 25	396.79999 -3.20	401.00	396.80	401.00	5,299
18 Jun 25	400.00000 -1.20	402.00	399.60	401.00	8,713
17 Jun 25	401.20001 -2.60	403.20	400.40	403.20	17,134
16 Jun 25	403.79999 -4.20	405.00	402.20	405.00	10,326
13 Jun 25	408.00000 +0.80	410.00	403.40	404.60	9,612
12 Jun 25	407.20001 -2.20	407.60	402.80	407.00	7,606
11 Jun 25	409.39999 -6.00	417.20	408.80	417.20	9,043
10 Jun 25	415.39999 +2.00	416.40	412.40	415.40	8,954
09 Jun 25	413.39999 -1.20	415.00	410.80	414.80	6,430
06 Jun 25	414.60001 +2.20	417.20	411.00	411.40	11,616
05 Jun 25	412.39999 -1.40	415.80	410.20	414.60	12,679
04 Jun 25	413.79999 +4.00	414.60	410.60	412.40	12,018
03 Jun 25	409.79999 +3.00	411.40	404.20	405.00	22,950
02 Jun 25	406.79999 -1.20	409.40	404.60	408.00	16,868
30 May 25	408.00000 +0.80	411.80	407.40	409.60	22,022
29 May 25	407.20001 -2.80	411.80	407.00	411.80	7,534
28 May 25	410.00000 -0.20	413.00	410.00	412.20	13,548
27 May 25	410.20001 +5.40	411.20	404.60	404.60	10,881
26 May 25	404.79999 +0.60	406.80	403.60	403.60	5,719
23 May 25	404.20001 +0.60	405.00	398.60	405.00	22,382
22 May 25	403.60001 +0.20	404.20	400.40	404.00	11,564
21 May 25	403.39999 -4.80	406.40	400.80	406.40	15,820
20 May 25	408.20001 +0.40	411.00	407.40	409.00	9,398
19 May 25	407.79999 -1.80	409.00	404.80	406.00	9,126
16 May 25	409.60001 +5.40	409.80	404.20	406.80	14,806
15 May 25	404.20001 +4.60	404.20	395.80	397.40	11,168
14 May 25	399.60001 -8.00	404.60	392.00	403.00	25,261
13 May 25	407.60001 -1.40	408.80	406.60	408.60	15,232
12 May 25	409.00000 +8.00	411.60	405.40	405.40	18,969
09 May 25	401.00000 -1.40	404.20	400.00	404.00	11,257
08 May 25	402.39999 +3.80	402.40	397.80	399.60	11,655
07 May 25	398.60001 +2.40	398.60	391.80	394.00	19,533
06 May 25	396.20001 -4.60	400.00	394.80	400.00	20,617
05 May 25	400.79999 -0.80	401.40	397.00	400.00	10,957
02 May 25	401.60001 +2.40	402.60	397.00	401.40	21,063
30 Apr 25	399.20001 +4.20	399.80	391.80	395.40	16,015
29 Apr 25	395.00000 +1.00	397.20	392.00	394.60	21,773
28 Apr 25	394.00000 +2.40	396.40	393.00	395.60	12,855
25 Apr 25	391.60001 -4.20	398.00	391.20	398.00	29,788
24 Apr 25	395.79999 -0.60	397.40	388.80	395.00	26,510
23 Apr 25	396.39999 +2.40	403.60	395.40	400.20	15,030
22 Apr 25	394.00000 -3.80	394.60	388.40	390.40	18,898
17 Apr 25	397.79999 -2.00	399.00	394.20	399.00	22,948
16 Apr 25	399.79999 -1.20	400.60	395.40	396.60	16,826
15 Apr 25	401.00000 +9.40	401.60	393.40	396.60	17,869
14 Apr 25	391.60001 +8.20	394.40	386.00	386.00	21,872
11 Apr 25	383.39999 -4.80	387.20	378.60	385.60	38,414
10 Apr 25	388.20001 +9.80	407.80	388.20	406.60	29,362
09 Apr 25	378.39999 -15.40	382.40	370.20	378.40	37,194
08 Apr 25	393.79999 +7.20	397.40	390.00	392.80	28,720
07 Apr 25	386.60001 -25.60	402.60	347.40	377.00	121,345
04 Apr 25	412.20001 -10.60	425.00	412.20	418.20	50,402
03 Apr 25	422.79999 -9.00	425.40	414.00	420.20	43,307
02 Apr 25	431.79999 +0.60	432.60	427.80	431.60	8,778
01 Apr 25	431.20001 +1.60	432.40	426.80	430.20	12,829
31 Mar 25	429.60001 +3.60	431.00	420.00	420.40	33,397
28 Mar 25	426.00000 -4.20	432.00	426.00	430.40	11,435
27 Mar 25	430.20001 +2.60	432.00	424.80	428.60	26,429
26 Mar 25	427.60001 +5.40	429.40	422.20	423.20	20,679
25 Mar 25	422.20001 -4.80	426.80	421.60	425.00	64,181
24 Mar 25	427.00000 +7.60	427.60	420.20	424.20	36,932
21 Mar 25	419.39999 -4.40	422.80	415.40	422.80	15,013
20 Mar 25	423.79999 +1.00	424.80	420.20	421.20	17,134
19 Mar 25	422.79999 +3.00	423.60	420.40	423.20	14,679
18 Mar 25	419.79999 +0.00	428.40	418.80	421.40	28,438
17 Mar 25	419.79999 +2.00	420.40	414.60	418.80	20,079
14 Mar 25	417.79999 +2.00	421.20	415.60	418.00	20,540
13 Mar 25	415.79999 +1.00	419.40	411.80	415.40	20,348
12 Mar 25	414.79999 -0.40	419.80	411.20	415.20	24,790
11 Mar 25	415.20001 -13.40	425.00	414.60	423.00	32,181
10 Mar 25	428.60001 -1.80	434.80	425.40	430.40	21,682
07 Mar 25	430.39999 -3.40	431.80	426.80	430.20	17,763
06 Mar 25	433.79999 +4.20	433.80	427.20	433.20	22,633
05 Mar 25	429.60001 -11.60	436.40	428.60	434.80	21,749
04 Mar 25	441.20001 -4.00	445.00	437.00	440.40	24,382
03 Mar 25	445.20001 +0.20	450.20	444.60	449.20	16,947
28 Feb 25	445.00000 -2.20	449.80	442.40	442.40	14,407
27 Feb 25	447.20001 +2.60	449.40	440.80	441.80	15,306
26 Feb 25	444.60001 +2.00	447.40	442.60	447.40	12,890
25 Feb 25	442.60001 +1.20	445.00	437.00	438.80	14,819
24 Feb 25	441.39999 -0.40	443.20	436.20	437.80	14,553
21 Feb 25	441.79999 +3.00	444.00	439.40	440.00	30,695
20 Feb 25	438.79999 -5.80	442.80	438.40	440.20	12,275
19 Feb 25	444.60001 +8.00	446.20	440.20	445.00	29,942
18 Feb 25	436.60001 -2.00	439.00	431.00	438.80	18,789
17 Feb 25	438.60001 -1.80	443.60	432.40	434.00	12,912
14 Feb 25	440.39999 -0.80	441.80	437.60	440.00	12,839
13 Feb 25	441.20001 -0.20	443.20	439.40	439.80	14,265
12 Feb 25	441.39999 -4.00	444.80	438.40	443.80	21,171
11 Feb 25	445.39999 +4.00	446.80	443.40	445.60	15,049
10 Feb 25	441.39999 +1.00	443.40	438.20	438.40	20,088
07 Feb 25	440.39999 +3.00	442.00	436.60	441.00	28,735
06 Feb 25	437.39999 +2.20	443.20	413.40	437.00	56,388
05 Feb 25	435.20001 -3.60	437.00	432.60	435.00	18,030
04 Feb 25	438.79999 +1.20	442.60	434.40	439.00	34,503
03 Feb 25	437.60001 +8.60	437.60	425.00	429.80	36,962
31 Jan 25	429.00000 +2.00	432.60	424.20	432.60	40,176
30 Jan 25	427.00000 +5.80	431.00	420.40	421.80	47,336
29 Jan 25	421.20001 +1.00	421.80	418.00	419.60	21,690
28 Jan 25	420.20001 +2.40	422.80	419.40	419.60	27,936
27 Jan 25	417.79999 -2.60	419.60	413.00	413.00	30,757
24 Jan 25	420.39999 -3.40	425.40	418.80	422.00	31,509
23 Jan 25	423.79999 -4.00	427.80	423.60	424.60	18,206
22 Jan 25	427.79999 +2.00	428.80	424.00	424.40	30,533
21 Jan 25	425.79999 +3.00	426.60	421.20	422.20	20,581
20 Jan 25	422.79999 -2.60	426.40	422.60	423.20	11,823
17 Jan 25	425.39999 +7.40	429.60	419.60	420.00	27,237
16 Jan 25	418.00000 +2.40	418.20	416.20	416.40	13,486
15 Jan 25	415.60001 +3.60	419.60	414.00	415.80	22,864
14 Jan 25	412.00000 +0.40	413.20	408.80	413.20	30,492
13 Jan 25	411.60001 +8.80	412.80	402.60	405.20	34,916
10 Jan 25	402.79999 -4.40	410.00	402.80	410.00	12,365
09 Jan 25	407.20001 +0.00	409.60	406.00	409.60	6,310
08 Jan 25	407.20001 +5.20	408.00	401.00	402.00	17,607
07 Jan 25	402.00000 +2.20	404.00	395.40	397.60	30,042
06 Jan 25	399.79999 -3.60	403.00	399.00	401.20	29,325
03 Jan 25	403.39999 -4.80	405.00	402.00	404.00	17,022
02 Jan 25	408.20001 +5.00	409.80	404.00	404.00	14,961
30 Dec 24	403.20001 -4.00	405.40	403.20	404.60	5,283
27 Dec 24	407.20001 +4.60	408.60	403.80	406.20	20,953
23 Dec 24	402.60001 -3.40	409.20	402.20	408.80	16,058
20 Dec 24	406.00000 -1.00	406.20	400.20	403.00	32,334
19 Dec 24	407.00000 -3.60	408.80	403.40	406.40	32,607
18 Dec 24	410.60001 +0.60	412.00	408.00	409.20	27,185
17 Dec 24	410.00000 -2.00	411.80	402.80	408.00	40,599
16 Dec 24	412.00000 -4.60	415.60	410.60	414.40	30,885
13 Dec 24	416.60001 -3.00	420.80	413.20	419.60	21,969
12 Dec 24	419.60001 -3.60	422.40	416.20	417.80	24,973
11 Dec 24	423.20001 +1.60	425.00	420.60	425.00	25,617
10 Dec 24	421.60001 -1.60	423.80	415.60	420.00	18,001
09 Dec 24	423.20001 -2.40	427.40	422.00	427.00	23,143
06 Dec 24	425.60001 -0.20	427.40	422.80	423.20	27,611
05 Dec 24	425.79999 -11.80	437.20	424.60	437.20	23,954
04 Dec 24	437.60001 +1.60	438.00	433.40	437.20	9,863
03 Dec 24	436.00000 -0.80	438.80	434.40	437.00	13,923
02 Dec 24	436.79999 +1.40	439.80	435.80	437.60	21,047
29 Nov 24	435.39999 +2.40	435.80	431.60	432.40	11,856
28 Nov 24	433.00000 -0.40	434.60	430.00	432.60	5,418
27 Nov 24	433.39999 -0.60	436.00	430.60	434.00	17,987
26 Nov 24	434.00000 +1.40	435.20	430.40	433.80	24,134
25 Nov 24	432.60001 -4.00	444.60	430.80	437.40	20,638
22 Nov 24	436.60001 +5.80	439.40	432.40	433.00	24,627
21 Nov 24	430.79999 +8.40	431.40	424.80	426.00	28,953
20 Nov 24	422.39999 +3.40	422.60	417.60	419.60	26,465
19 Nov 24	419.00000 -5.00	425.40	416.20	424.00	33,375
18 Nov 24	424.00000 +0.00	424.60	421.20	424.40	32,118
15 Nov 24	424.00000 -7.80	429.80	424.00	428.80	25,537
14 Nov 24	431.79999 +1.20	433.80	430.40	431.00	25,624
13 Nov 24	430.60001 +2.00	430.80	425.00	428.60	22,985
12 Nov 24	428.60001 -2.60	433.20	427.80	430.00	33,262
11 Nov 24	431.20001 +2.00	434.00	428.80	432.00	21,719
08 Nov 24	429.20001 -1.00	433.20	429.20	432.40	22,020
07 Nov 24	430.20001 +0.80	433.00	428.00	431.60	18,735
06 Nov 24	429.39999 +7.80	433.00	422.00	422.00	49,611
05 Nov 24	421.60001 +0.60	423.00	418.40	422.00	22,582
04 Nov 24	421.00000 -0.40	423.40	419.00	419.20	23,655
01 Nov 24	421.39999 -1.40	422.60	415.40	418.60	66,871
31 Oct 24	422.79999 -13.00	435.00	404.00	435.00	145,604
30 Oct 24	435.79999 -3.60	441.00	435.60	441.00	29,987
29 Oct 24	439.39999 -0.60	442.00	437.80	442.00	17,872
28 Oct 24	440.00000 +0.20	442.60	438.00	442.60	31,026
25 Oct 24	439.79999 +1.00	441.80	437.40	437.80	16,435
24 Oct 24	438.79999 -5.60	443.80	436.80	443.80	17,736
23 Oct 24	444.39999 +0.00	447.00	443.40	445.00	30,409
22 Oct 24	444.39999 -0.60	445.60	442.00	445.00	14,358
21 Oct 24	445.00000 -2.20	448.80	444.80	448.80	13,918
18 Oct 24	447.20001 -1.00	449.40	442.60	449.40	16,972
17 Oct 24	448.20001 +5.60	450.80	443.80	444.60	24,842
16 Oct 24	442.60001 +1.40	443.80	439.40	442.60	29,661
15 Oct 24	441.20001 +4.40	443.40	437.60	439.00	20,373
14 Oct 24	436.79999 +4.20	437.00	433.40	434.80	28,494
11 Oct 24	432.60001 +2.80	433.80	428.00	429.80	16,444
10 Oct 24	429.79999 +1.80	432.00	427.60	429.40	18,566
09 Oct 24	428.00000 +0.60	429.40	426.20	428.80	16,037
08 Oct 24	427.39999 +4.40	427.40	421.20	422.20	16,892
07 Oct 24	423.00000 -1.80	426.00	422.00	424.80	18,497
04 Oct 24	424.79999 -2.20	429.00	423.80	426.80	21,648
03 Oct 24	427.00000 -4.60	432.20	425.80	432.20	21,887
02 Oct 24	431.60001 +1.40	432.60	427.00	430.80	20,819
01 Oct 24	430.20001 +3.80	431.80	427.40	429.00	14,348
30 Sep 24	426.39999 -5.60	430.80	425.80	430.00	28,567
27 Sep 24	432.00000 +2.40	432.40	429.20	431.20	13,733
26 Sep 24	429.60001 +1.60	430.40	427.60	428.40	17,000
25 Sep 24	428.00000 -2.40	429.40	426.20	426.20	14,335
24 Sep 24	430.39999 +0.80	431.60	427.00	430.00	18,892
23 Sep 24	429.60001 +9.00	430.00	422.00	422.00	21,705
20 Sep 24	420.60001 -2.80	421.60	418.20	420.60	21,023
19 Sep 24	423.39999 +3.60	425.40	420.40	421.60	13,022
18 Sep 24	419.79999 -6.20	425.00	419.60	424.20	10,455
17 Sep 24	426.00000 +2.40	429.20	425.80	427.80	10,637
16 Sep 24	423.60001 -0.80	426.80	422.00	423.00	18,599
13 Sep 24	424.39999 +4.60	424.40	419.80	421.60	13,781
12 Sep 24	419.79999 +4.80	423.80	419.80	422.00	20,857
11 Sep 24	415.00000 -5.80	422.40	412.40	420.80	19,830
10 Sep 24	420.79999 +1.40	421.80	418.20	418.60	33,436
09 Sep 24	419.39999 +5.80	420.00	413.80	413.80	11,684
06 Sep 24	413.60001 -4.20	421.20	413.40	419.00	14,315
05 Sep 24	417.79999 -9.40	426.60	417.80	426.60	19,326
04 Sep 24	427.20001 -4.80	432.00	425.80	425.80	21,779
03 Sep 24	432.00000 +2.20	433.40	428.00	429.20	15,646
02 Sep 24	429.79999 +1.80	432.40	426.60	432.40	8,947
30 Aug 24	428.00000 +0.60	431.80	426.60	427.80	10,176
29 Aug 24	427.39999 +2.00	428.00	424.00	426.00	11,528
28 Aug 24	425.39999 +4.80	427.60	421.60	422.80	9,260
27 Aug 24	420.60001 +1.40	423.80	417.40	419.20	13,159
26 Aug 24	419.20001 +2.40	420.80	414.60	415.60	8,770
23 Aug 24	416.79999 +1.80	419.60	413.20	417.20	20,897
22 Aug 24	415.00000 +1.40	417.20	412.60	415.00	10,427
21 Aug 24	413.60001 +0.60	414.80	411.20	411.60	10,770
20 Aug 24	413.00000 -1.60	416.40	412.20	415.00	11,492
19 Aug 24	414.60001 +0.20	417.00	413.20	415.00	12,734
16 Aug 24	414.39999 -0.20	417.80	411.00	415.20	20,909
15 Aug 24	414.60001 +5.40	414.60	409.60	411.00	12,438
14 Aug 24	409.20001 +0.20	411.00	407.20	409.40	11,153
13 Aug 24	409.00000 +0.60	410.40	406.80	409.00	13,834
12 Aug 24	408.39999 +0.00	411.00	407.80	409.20	10,612
09 Aug 24	408.39999 -1.20	411.20	405.40	409.20	19,390
08 Aug 24	409.60001 -1.00	410.20	403.60	403.60	13,701
07 Aug 24	410.60001 +0.40	413.80	409.40	413.80	17,315
06 Aug 24	410.20001 +4.00	411.80	404.80	407.60	26,858
05 Aug 24	406.20001 -2.60	414.20	372.80	385.00	97,409
02 Aug 24	408.79999 -11.60	421.60	406.20	419.20	33,326
01 Aug 24	420.39999 -2.20	426.00	419.60	420.40	20,151
31 Jul 24	422.60001 +3.20	423.40	416.20	417.80	16,890
30 Jul 24	419.39999 +3.80	422.40	414.20	416.80	19,513
29 Jul 24	415.60001 +0.60	417.80	415.00	417.20	15,278
26 Jul 24	415.00000 +3.60	415.20	407.40	407.40	11,033
25 Jul 24	411.39999 +1.60	413.60	405.40	408.40	49,678
24 Jul 24	409.79999 -3.00	413.80	409.20	410.00	13,329
23 Jul 24	412.79999 +3.60	413.40	409.00	409.40	20,086
22 Jul 24	409.20001 +2.80	412.00	407.00	408.40	14,751
19 Jul 24	406.39999 -5.80	410.00	406.00	408.60	11,217
18 Jul 24	412.20001 +1.60	413.80	408.20	413.60	38,214
17 Jul 24	410.60001 +1.20	412.20	403.60	409.40	35,377
16 Jul 24	409.39999 +7.00	410.00	400.20	402.80	22,279
15 Jul 24	402.39999 -2.40	405.60	401.60	405.60	14,243
12 Jul 24	404.79999 +3.80	404.80	399.20	399.40	19,603
11 Jul 24	401.00000 +2.00	401.20	398.20	400.20	26,549
10 Jul 24	399.00000 -0.60	400.60	396.40	399.40	29,305
09 Jul 24	399.60001 -2.60	404.00	398.80	402.40	12,010
08 Jul 24	402.20001 +4.00	403.80	400.00	401.20	13,601
05 Jul 24	398.20001 -0.60	401.00	396.80	399.60	12,569
04 Jul 24	398.79999 -1.20	402.40	397.60	401.80	8,421
03 Jul 24	400.00000 +1.60	401.40	398.20	400.60	12,240
02 Jul 24	398.39999 -3.00	400.60	397.40	398.60	21,526
01 Jul 24	401.39999 -9.00	411.40	399.60	410.80	37,277
28 Jun 24	410.39999 +0.80	413.40	409.60	410.40	16,692
27 Jun 24	409.60001 -0.60	411.80	407.20	410.00	19,108
26 Jun 24	410.20001 -1.80	413.20	408.60	413.00	18,079
25 Jun 24	412.00000 -2.00	415.60	411.20	412.00	14,617
24 Jun 24	414.00000 +2.40	415.60	410.40	414.20	18,447
21 Jun 24	411.60001 -1.00	415.00	410.40	413.60	59,571
20 Jun 24	412.60001 +5.40	413.60	406.40	408.40	26,060
19 Jun 24	407.20001 +0.00	409.20	405.20	409.00	15,334
18 Jun 24	407.20001 -0.60	412.60	404.60	409.80	20,151
17 Jun 24	407.79999 +0.60	410.40	406.00	410.20	16,782
14 Jun 24	407.20001 +4.40	410.20	404.00	408.00	30,974
13 Jun 24	402.79999 -0.80	403.80	399.00	402.00	15,797
12 Jun 24	403.60001 +0.80	406.20	402.00	404.00	19,665
11 Jun 24	402.79999 +1.00	403.20	398.00	401.00	25,266
10 Jun 24	401.79999 -2.60	404.20	401.20	401.20	11,944
07 Jun 24	404.39999 +6.40	405.40	396.60	399.20	28,372
06 Jun 24	398.00000 +0.00	401.80	397.60	400.00	20,850
05 Jun 24	398.00000 +2.80	398.80	394.80	397.80	16,677
04 Jun 24	395.20001 -1.80	398.80	394.00	396.00	23,098
03 Jun 24	397.00000 +2.20	402.60	395.60	402.60	18,284
31 May 24	394.79999 +0.60	397.40	393.60	397.20	8,094
30 May 24	394.20001 -0.60	396.00	391.20	393.80	13,204
29 May 24	394.79999 -0.20	395.40	391.20	395.20	19,865
28 May 24	395.00000 -4.40	400.00	394.20	399.40	26,071
27 May 24	399.39999 -2.20	402.40	397.80	400.20	6,334
24 May 24	401.60001 +0.60	402.20	398.20	400.40	16,219
23 May 24	401.00000 +0.20	403.60	400.20	401.20	35,817
22 May 24	400.79999 -0.40	403.20	397.60	401.80	32,334
21 May 24	401.20001 +3.40	402.60	394.20	397.80	27,016
20 May 24	397.79999 +0.80	400.20	397.20	399.60	9,862
17 May 24	397.00000 +1.40	399.00	393.60	395.60	21,110
16 May 24	395.60001 -1.80	398.00	394.60	395.60	19,668
15 May 24	397.39999 -1.80	403.20	395.80	400.00	37,283
14 May 24	399.20001 -3.40	406.40	398.00	402.20	22,891
13 May 24	402.60001 -0.40	404.60	401.20	404.40	10,208
10 May 24	403.00000 +4.00	403.40	398.60	399.00	11,385
09 May 24	399.00000 +0.00	400.40	397.60	399.00	11,556
08 May 24	399.00000 -0.80	404.20	397.80	400.80	22,546
07 May 24	399.79999 +6.20	400.40	394.20	397.80	44,387
06 May 24	393.60001 +1.40	397.20	392.60	395.00	39,231
03 May 24	392.20001 +4.80	392.40	386.20	386.20	50,992
02 May 24	387.39999 -26.00	413.00	386.00	413.00	113,606
30 Apr 24	413.39999 -1.20	417.20	411.60	415.60	25,796
29 Apr 24	414.60001 +0.60	418.60	414.00	414.40	15,914
26 Apr 24	414.00000 +0.80	416.20	410.60	412.40	18,584
25 Apr 24	413.20001 -0.40	415.00	410.60	413.20	29,818
24 Apr 24	413.60001 -3.00	418.40	405.60	416.20	40,385
23 Apr 24	416.60001 -1.60	421.20	415.00	420.00	18,423
22 Apr 24	418.20001 -0.80	420.40	415.80	418.80	23,970
19 Apr 24	419.00000 -2.00	424.40	416.20	416.60	12,637
18 Apr 24	421.00000 +3.40	423.20	416.40	417.80	25,778
17 Apr 24	417.60001 +0.00	422.00	415.20	418.20	46,612
16 Apr 24	417.60001 -5.00	420.20	416.00	418.80	15,073
15 Apr 24	422.60001 +1.60	426.00	418.00	418.20	20,185
12 Apr 24	421.00000 -0.20	426.00	420.20	423.00	15,114
11 Apr 24	421.20001 +1.40	421.60	416.00	418.80	18,200
10 Apr 24	419.79999 -0.20	422.60	416.00	420.00	34,869
09 Apr 24	420.00000 -4.60	426.00	418.20	423.80	12,627
08 Apr 24	424.60001 -3.60	429.40	423.40	428.40	17,569
05 Apr 24	428.20001 +0.20	428.80	418.60	420.40	23,762
04 Apr 24	428.00000 +0.40	429.20	423.20	426.60	22,481
03 Apr 24	427.60001 -1.60	429.40	425.80	428.60	20,115
02 Apr 24	429.20001 +0.75	432.00	427.80	430.40	24,041
28 Mar 24	428.45001 -0.75	430.85	425.00	427.25	33,268
27 Mar 24	429.20001 -1.75	431.75	427.00	428.50	46,381
26 Mar 24	430.95001 +0.25	432.25	428.25	428.40	17,617
25 Mar 24	430.70001 -2.25	433.00	428.65	432.05	17,259
22 Mar 24	432.95001 +2.60	433.25	427.20	429.85	23,141
21 Mar 24	430.35001 +0.60	432.00	426.00	429.25	25,414
20 Mar 24	429.75000 +1.50	430.65	425.90	425.90	34,021
19 Mar 24	428.25000 -4.55	432.60	427.95	430.15	26,480
18 Mar 24	432.79999 +1.70	437.10	428.65	428.85	25,439
15 Mar 24	431.10001 -4.90	437.60	430.65	436.00	28,892
14 Mar 24	436.00000 +0.05	436.85	434.25	435.00	36,311
13 Mar 24	435.95001 +4.15	436.20	429.10	430.85	34,101
12 Mar 24	431.79999 +2.90	433.20	427.35	430.25	56,524
11 Mar 24	428.89999 +4.80	434.70	423.70	430.10	85,756
08 Mar 24	424.10001 -0.10	426.95	422.35	425.90	25,406
07 Mar 24	424.20001 -0.35	428.45	424.20	428.00	25,567
06 Mar 24	424.54999 +0.65	426.80	421.40	423.70	38,488
05 Mar 24	423.89999 +6.10	425.95	416.10	417.95	66,722
04 Mar 24	417.79999 +3.95	419.10	412.75	413.20	29,609
01 Mar 24	413.85001 +0.60	417.30	412.90	417.30	22,086
29 Feb 24	413.25000 -0.35	418.20	410.10	414.40	33,628
28 Feb 24	413.60001 +6.00	415.50	407.40	410.20	30,528
27 Feb 24	407.60001 -2.60	410.65	407.35	409.20	17,716
26 Feb 24	410.20001 -2.50	414.75	409.40	414.75	15,394
23 Feb 24	412.70001 +3.50	414.40	410.15	411.05	16,182
22 Feb 24	409.20001 +5.85	410.30	404.00	404.00	22,020
21 Feb 24	403.35001 -2.40	405.70	401.90	402.80	18,736
20 Feb 24	405.75000 +8.20	405.75	399.65	399.85	29,433
19 Feb 24	397.54999 -3.70	401.50	397.55	401.50	10,570
16 Feb 24	401.25000 +7.60	402.90	396.70	397.00	32,233
15 Feb 24	393.64999 +3.65	393.70	388.50	388.50	31,286
14 Feb 24	390.00000 +1.55	392.05	387.20	388.05	16,806
13 Feb 24	388.45001 -1.10	391.60	387.60	388.90	16,219
12 Feb 24	389.54999 +2.85	390.75	385.80	389.00	28,250
09 Feb 24	386.70001 +1.20	387.15	382.80	384.00	25,156
08 Feb 24	385.50000 -6.40	391.20	384.35	387.00	32,131
07 Feb 24	391.89999 +5.15	393.65	385.85	388.80	39,466
06 Feb 24	386.75000 +14.05	392.00	368.50	371.05	88,103
05 Feb 24	372.70001 -3.80	379.00	368.55	376.55	72,183
02 Feb 24	376.50000 +1.75	378.60	374.10	375.10	12,186
01 Feb 24	374.75000 -0.25	378.60	373.05	376.80	28,827
31 Jan 24	375.00000 -1.65	378.00	374.60	376.65	16,873
30 Jan 24	376.64999 +3.30	377.15	369.20	372.00	27,747
29 Jan 24	373.35001 +1.55	375.60	363.95	371.45	53,478
26 Jan 24	371.79999 +0.10	374.30	369.75	370.55	14,271
25 Jan 24	371.70001 +0.60	372.10	366.55	369.50	26,313
24 Jan 24	371.10001 -2.60	376.70	370.65	374.00	22,597
23 Jan 24	373.70001 +1.10	374.75	370.75	372.80	18,521
22 Jan 24	372.60001 -0.50	373.25	367.35	371.65	36,777
19 Jan 24	373.10001 -0.25	377.75	372.00	377.75	18,840
18 Jan 24	373.35001 -1.30	376.80	371.90	372.80	19,956
17 Jan 24	374.64999 +0.40	375.00	370.95	372.05	33,736
16 Jan 24	374.25000 +3.90	377.20	368.50	369.85	45,652
15 Jan 24	370.35001 +0.10	373.55	368.75	372.30	14,195
12 Jan 24	370.25000 +2.85	372.50	368.70	369.95	28,277
11 Jan 24	367.39999 -2.15	371.40	366.95	371.10	73,677
10 Jan 24	369.54999 -1.85	372.05	369.10	372.00	20,240
09 Jan 24	371.39999 +2.25	373.20	369.60	371.10	17,948
08 Jan 24	369.14999 -2.20	374.20	368.85	373.30	25,249
05 Jan 24	371.35001 -2.50	374.40	370.85	373.55	18,410
04 Jan 24	373.85001 -0.55	375.85	370.00	373.05	26,498
03 Jan 24	374.39999 +2.80	375.30	369.80	373.00	41,867
02 Jan 24	371.60001 +3.00	375.55	369.70	373.00	21,599
29 Dec 23	368.60001 -1.35	371.00	367.45	369.80	7,991
28 Dec 23	369.95001 +1.55	370.55	368.30	369.95	23,601
27 Dec 23	368.39999 -3.30	371.65	368.10	371.65	19,294
22 Dec 23	371.70001 -0.35	373.60	368.50	370.95	22,147
21 Dec 23	372.04999 -2.65	372.70	369.90	371.00	35,461
20 Dec 23	374.70001 -1.40	378.30	371.70	377.00	49,476
19 Dec 23	376.10001 +1.25	376.35	373.35	375.10	23,050
18 Dec 23	374.85001 +1.25	377.45	371.95	373.00	36,713
15 Dec 23	373.60001 +3.10	376.50	371.50	373.95	47,636
14 Dec 23	370.50000 -9.80	378.75	370.05	378.05	67,704
13 Dec 23	380.29999 -10.80	383.85	374.95	381.45	98,425
12 Dec 23	391.10001 +15.10	402.55	376.35	376.70	191,537
11 Dec 23	376.00000 +3.90	376.55	370.20	372.80	44,182
08 Dec 23	372.10001 +2.70	372.50	368.45	369.05	20,331
07 Dec 23	369.39999 -0.70	373.40	368.55	370.50	22,504
06 Dec 23	370.10001 -6.15	375.40	369.35	374.50	27,698
05 Dec 23	376.25000 -0.45	376.75	371.55	375.05	24,853
04 Dec 23	376.70001 -4.05	379.80	375.90	379.55	23,583
01 Dec 23	380.75000 +1.55	383.40	377.90	379.95	19,692
30 Nov 23	379.20001 +2.80	381.15	374.70	375.10	37,988
29 Nov 23	376.39999 +0.80	377.90	373.80	374.05	16,840
28 Nov 23	375.60001 -0.30	377.55	373.65	376.05	22,290
27 Nov 23	375.89999 -3.90	378.70	375.25	377.25	16,000
24 Nov 23	379.79999 +2.50	379.85	376.05	377.05	8,038
23 Nov 23	377.29999 -0.75	378.25	376.00	377.95	7,841
22 Nov 23	378.04999 +0.00	379.80	374.30	377.85	13,957
21 Nov 23	378.04999 +5.25	378.95	372.00	373.75	25,190
20 Nov 23	372.79999 -2.20	377.95	371.55	373.50	22,422
17 Nov 23	375.00000 -0.30	378.25	373.60	376.05	19,276
16 Nov 23	375.29999 +2.85	376.00	370.20	372.45	46,518
15 Nov 23	372.45001 -0.85	374.60	370.85	373.10	22,082
14 Nov 23	373.29999 -0.30	375.40	369.50	373.95	32,886
13 Nov 23	373.60001 +1.85	374.05	369.05	372.55	17,660
10 Nov 23	371.75000 +4.15	371.80	364.05	366.30	28,303
09 Nov 23	367.60001 +2.60	369.00	364.85	367.45	23,864
08 Nov 23	365.00000 +0.65	368.20	362.50	362.65	27,719
07 Nov 23	364.35001 -0.65	367.50	360.90	365.00	32,943
06 Nov 23	365.00000 +0.10	368.65	363.50	366.00	16,710
03 Nov 23	364.89999 -2.55	368.35	362.55	366.95	79,560
02 Nov 23	367.45001 +5.10	368.50	363.40	364.90	36,691
01 Nov 23	362.35001 +0.95	365.20	359.55	360.65	22,133
31 Oct 23	361.39999 +5.30	362.20	355.50	356.95	30,012
30 Oct 23	356.10001 +4.10	357.05	351.65	351.95	15,966
27 Oct 23	352.00000 -1.50	355.25	347.75	352.35	29,894
26 Oct 23	353.50000 +5.20	353.80	341.85	345.05	54,202
25 Oct 23	348.29999 +0.50	349.20	345.50	347.05	15,905
24 Oct 23	347.79999 +3.95	348.50	342.15	342.15	24,340
23 Oct 23	343.85001 -2.50	353.95	340.55	346.25	43,999
20 Oct 23	346.35001 -4.50	350.80	344.30	349.05	31,303
19 Oct 23	350.85001 -2.45	352.90	349.15	352.90	16,214
18 Oct 23	353.29999 -6.40	360.25	352.55	358.60	21,880
17 Oct 23	359.70001 -2.80	361.00	356.70	360.35	23,980
16 Oct 23	362.50000 +2.85	364.25	356.15	360.40	26,773
13 Oct 23	359.64999 -0.05	363.25	355.20	358.00	23,446
12 Oct 23	359.70001 +2.10	361.10	357.05	357.25	18,096
11 Oct 23	357.60001 -0.20	361.25	356.25	358.00	18,516
10 Oct 23	357.79999 +5.70	358.15	353.55	354.50	15,128
09 Oct 23	352.10001 +1.30	354.25	347.20	349.95	21,603
06 Oct 23	350.79999 -0.35	353.95	348.75	350.00	25,114
05 Oct 23	351.14999 -5.75	361.50	350.70	360.00	18,633
04 Oct 23	356.89999 +2.80	358.00	350.90	351.25	39,817
03 Oct 23	354.10001 +2.05	359.30	349.00	352.20	26,168
02 Oct 23	352.04999 -2.05	354.95	349.95	354.95	28,222
29 Sep 23	354.10001 -1.15	356.75	352.80	354.60	22,188
28 Sep 23	355.25000 +0.35	355.80	352.15	353.65	16,080
27 Sep 23	354.89999 +5.45	355.50	348.20	352.90	28,710
26 Sep 23	349.45001 -4.40	355.00	349.00	354.05	18,369
25 Sep 23	353.85001 +2.75	354.05	348.10	351.15	22,923
22 Sep 23	351.10001 +0.45	352.40	347.70	349.65	46,484
21 Sep 23	350.64999 -8.90	356.35	349.65	356.30	22,485
20 Sep 23	359.54999 -2.80	365.95	358.10	365.95	36,671
19 Sep 23	362.35001 -0.95	365.00	360.00	363.20	19,290
18 Sep 23	363.29999 -1.75	366.10	361.25	365.55	16,106
15 Sep 23	365.04999 +0.70	369.05	362.40	367.10	26,839
14 Sep 23	364.35001 +4.55	364.85	358.55	358.75	26,697
13 Sep 23	359.79999 -1.40	362.45	358.40	360.45	32,189
12 Sep 23	361.20001 +0.50	363.35	359.95	362.05	30,531
11 Sep 23	360.70001 -0.80	364.30	360.20	360.85	35,813
08 Sep 23	361.50000 +0.95	363.05	357.75	359.85	17,226
07 Sep 23	360.54999 +3.65	361.65	355.80	357.50	33,991
06 Sep 23	356.89999 -1.30	357.60	354.10	355.00	19,117
05 Sep 23	358.20001 +0.00	363.40	357.35	359.00	21,352
04 Sep 23	358.20001 -1.00	360.95	358.20	360.95	9,815
01 Sep 23	359.20001 +2.85	360.20	353.25	357.40	31,950
31 Aug 23	356.35001 +3.15	358.85	354.15	355.65	22,229
30 Aug 23	353.20001 +0.75	356.00	351.80	354.05	21,086
29 Aug 23	352.45001 -0.40	355.00	349.95	354.60	22,940
28 Aug 23	352.85001 +0.40	355.35	352.45	352.75	14,957
25 Aug 23	352.45001 +2.55	353.55	349.15	349.15	13,718
24 Aug 23	349.89999 +2.10	351.45	348.20	351.45	13,013
23 Aug 23	347.79999 -1.25	351.90	346.45	347.75	21,140
22 Aug 23	349.04999 +4.80	350.65	338.60	345.05	34,105
21 Aug 23	344.25000 -2.45	347.30	343.40	343.90	20,335
18 Aug 23	346.70001 -2.50	347.45	342.60	345.50	27,236
17 Aug 23	349.20001 -0.20	349.90	346.20	348.45	19,394
16 Aug 23	349.39999 +2.30	349.80	345.85	348.05	16,054
15 Aug 23	347.10001 -2.70	350.20	345.30	348.95	27,597
14 Aug 23	349.79999 +0.35	350.70	347.00	347.55	25,176
11 Aug 23	349.45001 -0.45	349.45	346.15	347.70	20,580
10 Aug 23	349.89999 +1.25	350.10	344.60	347.25	20,443
09 Aug 23	348.64999 +1.20	350.70	347.35	349.20	14,502
08 Aug 23	347.45001 -2.05	350.55	346.35	348.90	23,222
07 Aug 23	349.50000 +3.25	349.65	343.80	345.95	41,811
04 Aug 23	346.25000 -3.60	350.00	345.80	349.95	20,235
03 Aug 23	349.85001 -2.35	351.65	346.85	350.05	25,451
02 Aug 23	352.20001 -5.35	353.55	349.75	353.05	22,249
01 Aug 23	357.54999 +6.75	358.85	351.80	354.35	32,377
31 Jul 23	350.79999 +0.40	353.05	350.00	352.00	26,902
28 Jul 23	350.39999 -0.05	353.45	349.75	352.05	19,581
27 Jul 23	350.45001 +4.10	353.60	344.05	349.80	46,472
26 Jul 23	346.35001 -6.30	353.70	343.50	351.75	46,823
25 Jul 23	352.64999 +7.65	353.40	344.65	347.35	30,567
24 Jul 23	345.00000 +0.50	349.20	344.55	345.75	19,944
21 Jul 23	344.50000 +3.70	345.00	340.20	342.10	25,050
20 Jul 23	340.79999 +3.65	341.70	332.40	333.00	42,796
19 Jul 23	337.14999 -3.95	342.80	336.50	342.40	32,536
18 Jul 23	341.10001 +0.65	341.50	334.45	340.25	27,751
17 Jul 23	340.45001 +4.10	340.70	333.95	337.50	21,746
14 Jul 23	336.35001 +0.75	337.30	333.50	336.95	12,599
13 Jul 23	335.60001 +1.10	338.25	334.25	336.90	25,684
12 Jul 23	334.50000 +3.30	335.60	330.25	333.45	27,637
11 Jul 23	331.20001 -1.50	338.65	319.00	334.70	28,657
10 Jul 23	332.70001 -2.20	335.75	330.60	332.55	31,917
07 Jul 23	334.89999 +1.70	335.75	331.05	334.95	40,271
06 Jul 23	333.20001 -4.00	337.05	329.45	337.00	48,178
05 Jul 23	337.20001 -10.65	347.30	336.20	346.55	52,966
04 Jul 23	347.85001 -0.65	350.00	345.15	349.05	13,504
03 Jul 23	348.50000 -1.00	351.80	345.70	351.80	24,474
30 Jun 23	349.50000 +2.00	353.10	347.90	348.95	45,552
29 Jun 23	347.50000 +4.40	348.30	340.35	343.10	25,264
28 Jun 23	343.10001 +0.50	344.30	340.00	342.85	23,403
27 Jun 23	342.60001 +3.75	343.50	336.70	341.10	35,475
26 Jun 23	338.85001 +0.35	342.25	337.75	339.90	39,318
23 Jun 23	338.50000 -0.30	342.25	337.00	339.70	25,862
22 Jun 23	338.79999 -0.10	340.40	332.85	337.55	22,580
21 Jun 23	338.89999 +1.00	338.90	334.85	337.95	16,546
20 Jun 23	337.89999 -2.50	343.25	337.00	339.15	22,018
19 Jun 23	340.39999 -2.30	343.65	338.60	343.65	18,944
16 Jun 23	342.70001 -3.45	345.90	341.65	345.15	19,985
15 Jun 23	346.14999 +0.75	347.00	342.10	346.80	25,153
14 Jun 23	345.39999 +1.60	349.80	343.60	344.95	26,900
13 Jun 23	343.79999 +9.20	343.95	332.35	335.00	41,673
12 Jun 23	334.60001 -0.20	336.55	333.05	335.50	25,511
09 Jun 23	334.79999 +0.80	336.65	333.45	336.65	29,435
08 Jun 23	334.00000 -2.85	338.65	333.75	337.30	13,233
07 Jun 23	336.85001 +0.65	338.25	334.45	335.80	26,866
06 Jun 23	336.20001 -0.80	341.60	336.10	337.15	21,169
05 Jun 23	337.00000 +1.80	339.10	334.25	336.05	32,087
02 Jun 23	335.20001 +5.00	337.00	330.00	330.15	30,803
01 Jun 23	330.20001 -3.45	333.00	329.00	329.00	29,873
31 May 23	333.64999 +3.65	333.85	328.20	328.20	37,307
30 May 23	330.00000 -1.15	334.60	327.05	332.20	29,260
29 May 23	331.14999 -2.85	333.25	330.00	331.35	26,609
26 May 23	334.00000 +0.70	336.00	330.00	330.95	34,495
25 May 23	333.29999 +3.00	334.35	328.20	331.35	24,726
24 May 23	330.29999 -0.20	330.35	325.70	328.00	43,515
23 May 23	330.50000 -10.40	339.90	329.80	339.15	31,460
22 May 23	340.89999 -1.75	345.00	340.10	343.25	23,760
19 May 23	342.64999 +2.65	345.00	340.05	341.60	33,669
18 May 23	340.00000 +2.40	341.35	335.95	336.00	19,277
17 May 23	337.60001 +0.65	338.95	335.00	336.90	50,342
16 May 23	336.95001 +0.55	339.35	335.70	339.35	35,827
15 May 23	336.39999 -3.05	341.50	335.95	340.50	56,973
12 May 23	339.45001 +1.75	340.00	333.20	334.40	92,623
11 May 23	337.70001 +3.20	338.30	333.45	337.00	33,391
10 May 23	334.50000 +1.00	337.20	331.25	334.00	19,813
09 May 23	333.50000 +0.50	333.60	331.00	333.50	17,077
08 May 23	333.00000 +1.35	333.80	330.15	331.05	36,186
05 May 23	331.64999 +5.45	333.45	326.10	328.75	43,521
04 May 23	326.20001 -5.95	330.85	325.65	329.85	38,091
03 May 23	332.14999 -2.65	336.95	330.70	336.00	34,799
02 May 23	334.79999 +1.35	339.20	334.50	336.00	59,223
28 Apr 23	333.45001 +5.95	334.50	327.60	333.50	68,649
27 Apr 23	327.50000 -1.65	334.25	327.00	329.15	45,716
26 Apr 23	329.14999 -6.15	335.85	325.00	332.65	39,351
25 Apr 23	335.29999 +1.70	336.20	330.30	334.00	28,416
24 Apr 23	333.60001 +0.55	334.55	330.00	331.10	41,833
21 Apr 23	333.04999 +0.80	334.85	329.60	334.80	107,331
20 Apr 23	332.25000 +0.70	333.20	328.55	332.00	49,956
19 Apr 23	331.54999 +0.45	332.25	327.75	330.05	101,463
18 Apr 23	331.10001 +0.90	334.05	326.35	330.10	36,776
17 Apr 23	330.20001 +3.20	330.80	325.65	326.65	31,875
14 Apr 23	327.00000 +1.35	328.90	324.25	328.15	73,302
13 Apr 23	325.64999 -3.35	327.05	322.65	327.05	57,379
12 Apr 23	329.00000 -0.50	330.40	325.30	325.30	25,166
11 Apr 23	329.50000 +5.15	329.85	325.30	325.30	32,536
06 Apr 23	324.35001 -0.35	327.50	323.05	325.90	24,855
05 Apr 23	324.70001 -2.15	328.20	323.00	326.85	24,402
04 Apr 23	326.85001 +0.30	330.05	325.60	327.90	36,013
03 Apr 23	326.54999 +2.45	329.00	324.55	326.00	83,822
31 Mar 23	324.10001 +3.45	324.45	320.00	322.95	98,584
30 Mar 23	320.64999 -1.70	324.65	319.20	322.30	47,643
29 Mar 23	322.35001 +3.85	325.25	320.30	321.70	67,424
28 Mar 23	318.50000 -2.80	322.95	318.15	322.95	37,357
27 Mar 23	321.29999 +3.90	323.75	319.45	320.50	100,259
24 Mar 23	317.39999 +1.20	318.05	312.90	314.85	58,410
23 Mar 23	316.20001 +0.80	317.55	311.80	315.00	48,054
22 Mar 23	315.39999 +0.50	318.30	314.40	314.40	45,433
21 Mar 23	314.89999 +2.80	319.80	314.80	317.60	93,510
20 Mar 23	312.10001 -2.60	313.55	305.05	305.80	112,536
17 Mar 23	314.70001 -2.20	320.30	312.00	318.15	137,498
16 Mar 23	316.89999 +8.25	317.95	308.40	312.40	134,220
15 Mar 23	308.64999 -11.75	319.75	308.25	318.90	325,098
14 Mar 23	320.39999 +6.20	322.90	313.05	313.95	100,339
13 Mar 23	314.20001 -10.60	322.45	312.55	319.80	156,947
10 Mar 23	324.79999 -6.20	326.15	322.00	325.00	103,619
09 Mar 23	331.00000 -3.00	336.30	329.45	334.55	307,895
08 Mar 23	334.00000 +2.75	334.90	331.85	333.40	213,666
07 Mar 23	331.25000 -6.85	337.00	326.10	334.00	126,016
03 Mar 23	338.10001 +6.20	339.40	329.00	329.50	15,640
02 Mar 23	331.89999 +6.10	334.00	329.40	332.05	9,344
28 Feb 23	325.79999 -1.05	327.90	321.75	324.00	952,753
27 Feb 23	326.85001 +7.85	330.00	323.95	327.00	1,091,309
24 Feb 23	319.00000 +6.20	319.00	305.40	312.10	15,079,510
23 Feb 23	312.79999 +4.70	314.95	309.80	311.15	1,024,153
22 Feb 23	308.10001 +2.10	308.60	302.55	305.50	804,715
21 Feb 23	306.00000 +2.90	306.45	299.75	301.00	1,019,871
20 Feb 23	303.10001 +2.25	304.90	299.55	300.30	685,369
17 Feb 23	300.85001 -4.70	302.85	298.70	300.20	1,193,547
16 Feb 23	305.54999 -3.95	311.50	303.05	310.30	1,075,751
15 Feb 23	309.50000 +1.30	311.45	308.35	309.30	520,150
14 Feb 23	308.20001 -4.20	313.40	308.20	311.85	650,070
13 Feb 23	312.39999 +4.05	312.95	308.10	309.00	589,502
10 Feb 23	308.35001 -2.90	310.40	306.60	307.75	887,840
09 Feb 23	311.25000 -4.35	315.25	310.35	313.25	801,934
08 Feb 23	315.60001 +9.30	322.25	310.50	313.00	1,266,071
07 Feb 23	306.29999 +7.00	310.40	296.90	301.80	1,446,712
06 Feb 23	299.29999 -3.40	300.50	296.85	299.75	749,465
03 Feb 23	302.70001 -1.90	304.90	298.55	304.70	862,120
02 Feb 23	304.60001 +3.50	304.60	299.70	300.50	961,903
01 Feb 23	301.10001 -1.55	304.95	300.50	302.65	747,459
31 Jan 23	302.64999 +1.25	303.20	297.85	300.40	593,243
30 Jan 23	301.39999 +1.55	301.75	295.15	297.40	822,064
27 Jan 23	299.85001 +0.20	302.45	298.10	302.45	811,134
26 Jan 23	299.64999 +0.45	300.85	298.15	300.80	762,152
25 Jan 23	299.20001 -1.25	301.80	296.85	301.40	721,667
24 Jan 23	300.45001 -0.85	301.05	297.70	300.30	676,119
23 Jan 23	301.29999 -0.20	302.90	298.65	301.35	673,587
20 Jan 23	301.50000 +3.05	301.95	297.60	301.90	1,047,333
19 Jan 23	298.45001 -4.05	303.20	297.85	301.00	1,001,004
18 Jan 23	302.50000 -4.70	307.25	300.80	306.80	963,954
17 Jan 23	307.20001 +2.40	310.10	305.30	305.40	722,980
16 Jan 23	304.79999 -1.50	309.70	303.80	307.50	468,969
13 Jan 23	306.29999 +3.30	307.80	301.75	302.05	746,289
12 Jan 23	303.00000 -1.90	306.20	299.00	305.55	854,301
11 Jan 23	304.89999 +6.15	304.90	297.50	297.50	919,473
10 Jan 23	298.75000 -2.45	301.75	298.45	301.05	577,783
09 Jan 23	301.20001 +4.85	302.35	295.15	298.50	883,999
06 Jan 23	296.35001 +7.15	296.35	289.15	290.00	882,176
05 Jan 23	289.20001 -11.50	297.90	286.40	297.90	1,094,579
04 Jan 23	300.70001 +1.05	302.95	297.50	302.40	834,549
03 Jan 23	299.64999 -0.45	304.80	297.45	298.35	720,494
02 Jan 23	300.10001 -5.35	307.65	297.45	307.10	473,911
30 Dec 22	305.45001 -4.10	307.95	304.60	307.95	259,029
29 Dec 22	309.54999 +1.65	309.55	306.95	308.00	285,607
28 Dec 22	307.89999 -2.70	309.90	307.75	309.20	306,623
27 Dec 22	310.60001 +1.45	312.90	310.40	312.00	248,353
23 Dec 22	309.14999 +2.35	309.35	306.95	308.45	352,173
22 Dec 22	306.79999 -3.55	312.40	306.25	311.15	366,323
21 Dec 22	310.35001 +2.60	310.35	307.05	309.50	589,815
20 Dec 22	307.75000 -2.45	310.05	305.15	305.20	496,650
19 Dec 22	310.20001 +2.65	311.40	308.90	309.00	481,851
16 Dec 22	307.54999 -3.20	311.65	305.30	310.70	1,582,138
15 Dec 22	310.75000 -12.65	321.65	310.75	320.20	984,021
14 Dec 22	323.39999 +1.00	323.60	319.65	321.65	797,797
13 Dec 22	322.39999 +5.20	326.45	316.80	318.55	942,096
12 Dec 22	317.20001 -0.95	319.00	316.50	316.50	558,689
09 Dec 22	318.14999 +2.15	319.50	314.50	318.15	650,681
08 Dec 22	316.00000 +0.20	316.90	314.25	315.90	550,536
07 Dec 22	315.79999 -0.15	318.20	314.80	315.50	637,218
06 Dec 22	315.95001 -2.10	320.20	315.95	319.00	510,493
05 Dec 22	318.04999 -2.40	320.90	316.30	320.80	420,705
02 Dec 22	320.45001 +0.50	321.30	316.35	320.35	592,920
01 Dec 22	319.95001 -0.15	322.80	317.60	321.50	581,605
30 Nov 22	320.10001 -1.00	323.00	318.35	322.20	811,058
29 Nov 22	321.10001 -8.60	328.70	320.35	328.00	737,509
28 Nov 22	329.70001 -1.30	332.55	329.10	330.85	588,598
25 Nov 22	331.00000 -3.00	334.70	329.85	333.10	557,683
24 Nov 22	334.00000 +3.15	334.00	330.50	331.10	374,624
23 Nov 22	330.85001 +2.55	332.70	328.80	329.50	518,366
22 Nov 22	328.29999 +2.05	328.70	325.60	326.40	470,739
21 Nov 22	326.25000 +3.50	326.65	322.70	322.70	432,508
18 Nov 22	322.75000 +3.95	323.35	318.90	320.75	1,316,972
17 Nov 22	318.79999 -3.05	323.30	317.65	322.85	654,160
16 Nov 22	321.85001 -1.95	325.60	320.80	324.45	686,710
15 Nov 22	323.79999 -0.05	329.15	322.50	324.30	799,165
14 Nov 22	323.85001 +2.65	326.55	318.95	319.20	708,472
11 Nov 22	321.20001 -1.65	324.25	320.15	323.75	934,069
10 Nov 22	322.85001 +7.45	330.75	313.70	313.70	1,456,688
09 Nov 22	315.39999 -0.40	317.05	312.60	315.00	544,853
08 Nov 22	315.79999 +5.10	316.45	310.85	311.65	546,991
07 Nov 22	310.70001 +2.15	313.40	307.70	308.00	667,315
04 Nov 22	308.54999 +4.95	310.75	305.45	305.85	975,394
03 Nov 22	303.60001 +2.30	303.90	297.15	298.25	657,778
02 Nov 22	301.29999 -0.15	305.55	301.30	302.80	838,269
01 Nov 22	301.45001 -1.20	306.50	300.40	302.70	657,828
31 Oct 22	302.64999 +3.00	305.75	299.40	300.80	749,953
28 Oct 22	299.64999 +5.50	300.15	291.15	292.00	815,559
27 Oct 22	294.14999 +0.35	296.00	285.55	292.00	976,576
26 Oct 22	293.79999 +7.15	294.30	286.95	288.00	949,949
25 Oct 22	286.64999 -10.25	287.50	273.55	282.00	1,812,541
24 Oct 22	296.89999 +5.80	299.10	292.10	293.00	714,974
21 Oct 22	291.10001 -1.10	291.10	285.70	288.10	730,016
20 Oct 22	292.20001 +1.20	293.10	288.90	289.75	363,759
19 Oct 22	291.00000 +2.70	292.10	287.55	289.75	452,887
18 Oct 22	288.29999 +0.95	292.60	287.25	289.85	402,314
17 Oct 22	287.35001 +1.05	289.80	283.15	285.10	413,045
14 Oct 22	286.29999 +1.70	294.65	285.65	290.15	650,601
13 Oct 22	284.60001 +4.90	284.75	274.90	280.40	865,153
12 Oct 22	279.70001 -0.15	283.10	278.10	280.05	423,615
11 Oct 22	279.85001 -1.15	280.40	275.40	278.35	444,125
10 Oct 22	281.00000 +0.50	282.75	277.85	278.05	490,848
07 Oct 22	280.50000 -4.60	286.00	280.40	283.45	480,966
06 Oct 22	285.10001 -0.70	288.05	283.75	286.60	400,719
05 Oct 22	285.79999 -1.70	288.40	284.60	284.65	427,496
04 Oct 22	287.50000 +8.15	289.65	280.30	280.30	872,027
03 Oct 22	279.35001 +0.15	280.20	274.20	275.15	430,972
30 Sep 22	279.20001 +4.45	279.45	275.10	276.85	615,024
29 Sep 22	274.75000 -3.35	277.45	272.55	277.00	588,379
28 Sep 22	278.10001 +2.30	278.95	272.55	273.70	657,178
27 Sep 22	275.79999 -0.25	279.85	275.80	278.00	548,309
26 Sep 22	276.04999 +0.10	278.90	274.05	274.30	659,363
23 Sep 22	275.95001 -2.55	278.75	271.70	278.00	820,887
22 Sep 22	278.50000 -8.40	284.95	278.30	280.40	606,146
21 Sep 22	286.89999 +5.15	286.90	278.55	280.30	467,351
20 Sep 22	281.75000 -0.05	286.35	279.80	284.30	608,879
19 Sep 22	281.79999 +0.55	283.25	278.95	280.90	491,348
16 Sep 22	281.25000 -4.05	282.85	279.35	282.70	1,791,255
15 Sep 22	285.29999 -0.80	288.95	284.60	286.05	680,737
14 Sep 22	286.10001 -2.20	288.15	284.00	287.60	557,219
13 Sep 22	288.29999 -1.80	294.75	287.30	292.00	719,460
12 Sep 22	290.10001 +4.90	290.60	284.95	287.65	597,475
09 Sep 22	285.20001 +0.45	287.35	283.35	285.00	474,535
08 Sep 22	284.75000 +1.15	286.50	279.85	286.00	631,842
07 Sep 22	283.60001 +3.40	284.75	276.95	279.85	471,840
06 Sep 22	280.20001 +4.40	281.30	275.80	275.80	570,748
05 Sep 22	275.79999 -8.60	279.30	274.30	276.20	623,163
02 Sep 22	284.39999 +8.75	284.75	276.90	278.05	667,787
01 Sep 22	275.64999 -5.35	279.85	275.65	279.50	536,645
31 Aug 22	281.00000 -3.60	286.20	281.00	284.00	723,803
30 Aug 22	284.60001 -2.40	292.60	282.85	287.70	531,058
29 Aug 22	287.00000 -2.30	287.25	280.90	286.00	632,428
26 Aug 22	289.29999 -5.75	297.65	288.65	296.65	714,950
25 Aug 22	295.04999 +0.05	298.40	293.60	298.00	350,608
24 Aug 22	295.00000 +0.35	297.15	293.35	294.10	372,574
23 Aug 22	294.64999 -2.40	298.05	293.40	295.25	507,231
22 Aug 22	297.04999 -5.95	301.20	295.25	299.00	590,391
19 Aug 22	303.00000 -2.80	306.90	302.30	304.20	771,671
18 Aug 22	305.79999 +3.05	306.30	302.85	303.40	361,534
17 Aug 22	302.75000 -4.10	307.65	302.00	306.95	379,358
16 Aug 22	306.85001 +2.95	307.20	304.35	306.30	496,576
15 Aug 22	303.89999 +2.25	304.30	301.20	303.40	419,434
12 Aug 22	301.64999 +4.35	301.80	296.55	298.10	532,702
11 Aug 22	297.29999 -1.95	300.90	297.30	300.00	511,996
10 Aug 22	299.25000 +4.50	299.50	294.70	296.20	402,414
09 Aug 22	294.75000 -2.05	296.00	292.55	294.90	385,378
08 Aug 22	296.79999 +1.75	299.90	296.05	296.25	302,425
05 Aug 22	295.04999 -2.25	297.30	293.60	296.00	454,685
04 Aug 22	297.29999 +3.10	297.85	294.10	294.55	412,365
03 Aug 22	294.20001 +2.35	294.85	291.10	293.00	503,863
02 Aug 22	291.85001 -0.75	292.95	289.45	292.00	475,330
01 Aug 22	292.60001 -2.80	295.50	291.85	295.00	563,809
29 Jul 22	295.39999 +5.30	297.20	289.95	291.85	837,848
28 Jul 22	290.10001 +6.20	291.05	276.55	283.90	751,056
27 Jul 22	283.89999 +1.75	284.80	281.55	283.60	464,938
26 Jul 22	282.14999 +2.00	283.75	278.65	279.35	678,982
25 Jul 22	280.14999 -0.70	280.80	278.35	278.65	483,115
22 Jul 22	280.85001 +0.15	282.60	278.00	278.20	602,789
21 Jul 22	280.70001 +2.85	280.70	276.05	279.10	516,208
20 Jul 22	277.85001 -1.25	280.55	274.90	279.05	606,958
19 Jul 22	279.10001 +3.50	279.60	269.30	272.65	767,686
18 Jul 22	275.60001 +1.45	278.95	274.50	276.60	528,450
15 Jul 22	274.14999 +7.65	274.45	267.15	267.15	749,278
14 Jul 22	266.50000 -5.70	273.25	265.50	271.90	788,239
13 Jul 22	272.20001 -2.95	274.10	268.45	273.45	713,630
12 Jul 22	275.14999 +3.15	275.60	271.10	272.15	922,962
11 Jul 22	272.00000 +1.40	272.15	265.30	265.95	443,801
08 Jul 22	270.60001 +0.60	272.50	266.20	266.20	661,161
07 Jul 22	270.00000 +2.95	271.80	269.05	271.20	597,739
06 Jul 22	267.04999 +5.35	268.00	261.50	264.10	862,602
05 Jul 22	261.70001 -9.50	273.05	261.20	272.35	1,021,922
04 Jul 22	271.20001 -0.40	274.05	270.15	272.45	394,503
01 Jul 22	271.60001 -2.35	274.95	270.90	272.05	789,211
30 Jun 22	273.95001 -2.00	274.85	270.75	273.80	906,753
29 Jun 22	275.95001 -5.75	279.75	274.05	278.30	663,111
28 Jun 22	281.70001 +1.20	283.90	280.25	281.55	470,125
27 Jun 22	280.50000 -2.80	289.10	279.80	285.20	925,723
24 Jun 22	283.29999 +1.20	284.85	281.35	283.30	965,942
23 Jun 22	282.10001 +1.10	285.00	278.10	282.10	889,173
22 Jun 22	281.00000 -3.10	282.20	276.90	278.40	697,175
21 Jun 22	284.10001 +8.00	284.55	277.40	277.90	937,364
20 Jun 22	276.10001 +1.15	278.15	273.00	277.75	532,104
17 Jun 22	274.95001 +0.15	276.95	270.90	276.35	2,535,802
16 Jun 22	274.79999 -12.30	286.10	274.70	285.80	1,111,985
15 Jun 22	287.10001 +3.70	288.90	282.65	286.35	908,754
14 Jun 22	283.39999 -4.55	291.75	282.85	290.20	932,341
13 Jun 22	287.95001 -5.55	292.85	287.55	288.90	891,426
10 Jun 22	293.50000 -10.00	301.60	293.00	301.45	1,009,773
09 Jun 22	303.50000 -5.05	308.45	302.50	306.50	766,816
08 Jun 22	308.54999 -3.15	312.55	307.75	312.30	533,776
07 Jun 22	311.70001 -1.80	313.45	310.15	312.70	507,826
06 Jun 22	313.50000 +4.80	315.35	311.35	312.60	540,235
03 Jun 22	308.70001 +3.15	310.45	307.60	308.95	502,718
02 Jun 22	305.54999 +6.85	306.40	297.45	297.75	568,736
01 Jun 22	298.70001 -2.70	303.35	298.35	301.40	757,321
31 May 22	301.39999 -3.20	305.15	301.35	303.00	1,062,956
30 May 22	304.60001 -1.15	308.15	301.05	308.00	564,200
27 May 22	305.75000 +9.00	305.75	298.50	298.90	868,016
26 May 22	296.75000 +0.05	299.40	295.55	295.85	604,650
25 May 22	296.70001 +2.15	300.20	296.45	299.00	661,674
24 May 22	294.54999 -8.25	302.15	294.30	298.60	743,856
23 May 22	302.79999 +7.15	302.80	297.50	300.90	632,554
20 May 22	295.64999 +1.00	299.75	294.35	296.70	869,370
19 May 22	294.64999 -2.95	295.80	290.65	294.80	825,495
18 May 22	297.60001 -3.60	302.05	297.25	300.55	528,880
17 May 22	301.20001 +6.15	301.55	296.70	297.65	595,355
16 May 22	295.04999 -2.80	296.55	292.80	293.25	766,980
13 May 22	297.85001 +9.70	298.30	290.45	291.30	879,549
12 May 22	288.14999 -1.20	290.10	281.90	283.50	980,694
11 May 22	289.35001 +4.25	289.35	279.75	286.10	804,807
10 May 22	285.10001 -0.55	290.80	284.35	289.40	832,668
09 May 22	285.64999 -3.85	290.50	280.50	289.70	1,049,109
06 May 22	289.50000 -7.90	296.40	287.50	294.80	1,365,333
05 May 22	297.39999 -0.60	304.30	296.40	302.30	753,029
04 May 22	298.00000 -2.10	299.85	295.80	296.85	637,168
03 May 22	300.10001 +2.65	300.50	295.25	297.95	953,616
02 May 22	297.45001 -4.00	301.40	295.10	296.90	914,076
29 Apr 22	301.45001 +8.00	302.15	296.70	299.05	1,248,665
28 Apr 22	293.45001 +2.10	295.70	285.00	290.35	1,065,922
27 Apr 22	291.35001 +4.70	292.00	284.40	288.00	1,233,731
26 Apr 22	286.64999 -0.30	294.40	286.10	291.40	1,067,013
25 Apr 22	286.95001 -4.70	291.85	283.30	284.45	1,106,223
22 Apr 22	291.64999 -11.75	300.70	291.65	298.40	1,070,640
21 Apr 22	303.39999 +2.15	305.25	299.00	299.05	707,619
20 Apr 22	301.25000 +8.10	301.25	292.45	294.25	1,007,405
19 Apr 22	293.14999 -2.75	294.40	289.75	291.15	799,087
14 Apr 22	295.89999 +5.20	296.45	290.20	292.40	1,072,960
13 Apr 22	290.70001 -0.45	292.65	289.35	289.60	753,376
12 Apr 22	291.14999 -1.40	292.00	286.25	288.00	910,478
11 Apr 22	292.54999 -2.15	293.40	288.70	289.50	645,552
08 Apr 22	294.70001 +6.15	295.45	291.65	292.95	714,762
07 Apr 22	288.54999 +1.00	293.35	288.30	288.55	843,071
06 Apr 22	287.54999 -9.15	297.05	286.15	296.85	796,677
05 Apr 22	296.70001 +4.60	297.10	290.25	290.25	569,131
04 Apr 22	292.10001 +0.70	292.60	288.10	290.80	568,144
01 Apr 22	291.39999 +0.90	292.45	288.90	290.10	487,517
31 Mar 22	290.50000 -1.50	293.90	289.45	291.00	647,513
30 Mar 22	292.00000 +0.10	292.50	289.10	290.95	750,671
29 Mar 22	291.89999 +0.05	295.65	288.90	294.95	1,089,458
28 Mar 22	291.85001 +3.40	294.55	290.30	290.85	670,567
25 Mar 22	288.45001 +1.75	292.55	287.10	290.00	882,913
24 Mar 22	286.70001 +5.20	288.70	279.55	280.95	991,187
23 Mar 22	281.50000 -0.80	284.25	279.60	282.35	839,797
22 Mar 22	282.29999 +1.95	284.55	281.10	281.35	815,631
21 Mar 22	280.35001 +0.05	282.95	279.50	279.85	671,737
18 Mar 22	280.29999 +3.25	280.30	272.55	275.80	1,618,006
17 Mar 22	277.04999 -1.35	277.35	273.15	276.05	935,856
16 Mar 22	278.39999 +12.05	279.45	271.35	272.40	1,810,570
15 Mar 22	266.35001 +1.10	266.90	257.05	260.20	1,264,063
14 Mar 22	265.25000 +6.85	266.95	259.60	260.25	1,170,130
11 Mar 22	258.39999 +1.70	271.80	254.90	256.25	1,341,201
10 Mar 22	256.70001 -8.30	265.60	254.30	265.60	1,571,149
09 Mar 22	265.00000 +16.50	265.00	249.60	249.60	1,899,636
08 Mar 22	248.50000 -3.20	256.55	245.85	247.50	1,841,834
07 Mar 22	251.70000 -2.10	257.70	246.20	249.80	2,099,757
04 Mar 22	253.80000 -4.85	257.95	251.35	255.50	2,238,854
03 Mar 22	258.64999 -0.40	264.00	258.45	259.80	1,300,356
02 Mar 22	259.04999 +4.30	260.90	251.35	254.15	1,313,352
01 Mar 22	254.75000 -5.85	264.05	254.75	261.95	1,641,866
28 Feb 22	260.60001 -1.25	262.20	254.05	255.70	1,293,213
25 Feb 22	261.85001 +10.40	261.85	248.40	251.35	1,567,269
24 Feb 22	251.45000 -7.75	253.30	244.00	249.05	2,376,087
23 Feb 22	259.20001 +1.70	263.85	258.70	259.75	1,245,024
22 Feb 22	257.50000 +0.35	260.30	250.90	252.85	1,198,782
21 Feb 22	257.14999 -8.20	269.55	256.15	269.55	715,878
18 Feb 22	265.35001 +0.15	267.60	261.65	265.00	1,541,929
17 Feb 22	265.20001 +0.70	268.65	263.80	265.20	786,168
16 Feb 22	264.50000 -1.35	268.85	263.20	264.80	516,317
15 Feb 22	265.85001 +6.70	266.20	257.60	258.60	799,379
14 Feb 22	259.14999 -5.45	260.60	254.85	260.10	1,260,853
11 Feb 22	264.60001 -7.90	271.55	264.60	270.85	1,046,843
10 Feb 22	272.50000 +8.00	276.20	263.30	264.70	1,365,844
09 Feb 22	264.50000 +2.70	266.15	261.65	262.40	742,209
08 Feb 22	261.79999 +1.85	265.20	258.40	261.55	774,010
07 Feb 22	259.95001 -1.50	262.55	257.55	261.50	995,856
04 Feb 22	261.45001 -14.05	275.80	259.95	275.00	1,283,250
03 Feb 22	275.50000 -9.75	283.80	275.50	283.00	956,159
02 Feb 22	285.25000 +3.55	285.45	282.50	285.20	646,027
01 Feb 22	281.70001 +1.60	285.15	281.15	282.75	598,670
31 Jan 22	280.10001 +4.20	281.60	276.55	277.00	1,132,151
28 Jan 22	275.89999 -5.00	279.55	272.80	278.20	875,576
27 Jan 22	280.89999 +0.85	281.50	271.35	272.05	749,449
26 Jan 22	280.04999 +5.95	282.15	275.30	275.30	734,087
25 Jan 22	274.10001 +2.50	276.80	271.60	276.70	764,449
24 Jan 22	271.60001 -11.20	282.90	271.60	280.70	1,238,533
21 Jan 22	282.79999 -5.15	286.15	279.90	283.90	1,188,567
20 Jan 22	287.95001 +2.15	287.95	282.90	284.60	497,714
19 Jan 22	285.79999 +4.20	287.50	276.85	279.00	774,347
18 Jan 22	281.60001 -5.75	287.50	281.60	287.20	703,549
17 Jan 22	287.35001 +1.90	289.10	284.50	286.85	402,325
14 Jan 22	285.45001 -8.95	290.85	284.65	290.85	962,479
13 Jan 22	294.39999 -2.15	296.75	293.55	295.90	687,627
12 Jan 22	296.54999 +2.45	297.45	294.35	297.20	591,759
11 Jan 22	294.10001 +0.60	296.80	292.40	295.90	638,535
10 Jan 22	293.50000 -1.75	297.45	292.00	297.00	600,035
07 Jan 22	295.25000 -6.75	300.60	293.90	299.00	708,400
06 Jan 22	302.00000 -7.00	308.40	302.00	308.40	718,155
05 Jan 22	309.00000 +5.50	309.35	304.10	304.10	600,358
04 Jan 22	303.50000 +1.80	303.50	296.85	301.50	605,717
03 Jan 22	301.70001 -4.30	308.70	300.80	307.75	597,209
30 Dec 21	306.00000 +2.85	306.00	302.55	304.50	464,349
29 Dec 21	303.14999 -1.25	304.95	302.80	304.95	384,576
28 Dec 21	304.39999 +2.40	304.90	301.40	302.90	351,831
27 Dec 21	302.00000 +1.30	302.20	298.15	298.70	314,125
23 Dec 21	300.70001 +5.20	300.70	295.30	297.75	510,510
22 Dec 21	295.50000 +1.50	295.50	292.40	294.70	385,002
21 Dec 21	294.00000 +4.40	294.25	290.50	293.20	462,691
20 Dec 21	289.60001 -9.25	293.50	289.20	291.15	771,647
17 Dec 21	298.85001 -4.05	302.55	296.50	301.60	2,121,806
16 Dec 21	302.89999 +4.00	304.55	299.85	304.25	1,118,991
15 Dec 21	298.89999 +3.10	299.35	296.40	296.60	639,515
14 Dec 21	295.79999 +0.45	298.40	295.80	296.90	704,289
13 Dec 21	295.35001 +0.10	297.60	293.60	295.00	590,199
10 Dec 21	295.25000 +0.50	296.85	291.65	291.65	554,349
09 Dec 21	294.75000 +2.50	294.75	291.15	293.00	561,571
08 Dec 21	292.25000 -3.35	298.90	292.25	295.00	686,133
07 Dec 21	295.60001 +8.45	295.65	289.00	289.10	1,034,901
06 Dec 21	287.14999 +2.25	288.30	284.10	286.35	795,358
03 Dec 21	284.89999 +0.10	289.30	283.25	287.35	1,093,869
02 Dec 21	284.79999 -2.20	286.00	281.50	283.95	1,077,713
01 Dec 21	287.00000 +5.25	287.50	281.15	282.70	777,886
30 Nov 21	281.75000 -1.75	283.20	277.60	279.00	1,298,261
29 Nov 21	283.50000 +1.35	287.40	282.75	286.05	886,177
26 Nov 21	282.14999 -11.25	287.60	279.25	284.50	1,517,728
25 Nov 21	293.39999 +1.45	293.80	292.30	292.90	335,796
24 Nov 21	291.95001 -0.40	293.60	289.80	292.90	671,702
23 Nov 21	292.35001 -3.35	294.65	289.50	292.90	627,424
22 Nov 21	295.70001 +2.65	297.20	294.20	294.95	649,490
19 Nov 21	293.04999 +2.60	294.30	291.20	292.65	1,417,956
18 Nov 21	290.45001 -3.00	294.30	290.10	294.25	687,800
17 Nov 21	293.45001 -2.05	295.80	293.30	295.35	582,205
16 Nov 21	295.50000 +2.85	295.55	293.10	293.10	501,816
15 Nov 21	292.64999 -1.60	297.00	292.10	297.00	367,184
12 Nov 21	294.25000 +0.25	295.45	292.65	293.30	569,390
11 Nov 21	294.00000 +1.30	295.10	292.55	292.55	400,995
10 Nov 21	292.70001 +0.90	293.60	291.75	293.30	447,946
09 Nov 21	291.79999 +1.40	293.45	289.70	290.10	520,329
08 Nov 21	290.39999 +2.60	291.55	287.05	287.90	489,505
05 Nov 21	287.79999 +2.90	288.45	285.05	285.85	851,569
04 Nov 21	284.89999 +3.25	286.55	281.85	283.30	884,224
03 Nov 21	281.64999 -1.85	285.80	281.20	283.95	635,586
02 Nov 21	283.50000 +4.20	283.65	279.20	279.70	775,224
01 Nov 21	279.29999 +0.80	280.90	276.90	279.45	531,783
29 Oct 21	278.50000 +6.70	278.65	269.25	269.50	871,884
28 Oct 21	271.79999 -2.95	275.75	270.00	272.20	616,156
27 Oct 21	274.75000 +0.25	276.05	271.90	273.20	526,850
26 Oct 21	274.50000 +2.45	275.65	272.55	272.55	575,556
25 Oct 21	272.04999 +2.45	273.55	268.80	270.60	657,578
22 Oct 21	269.60001 +4.40	270.30	266.60	266.75	552,572
21 Oct 21	265.20001 -1.55	267.45	264.50	265.05	320,683
20 Oct 21	266.75000 +0.85	267.90	264.30	265.80	373,788
19 Oct 21	265.89999 +1.15	266.30	263.60	264.85	395,520
18 Oct 21	264.75000 -0.25	265.85	263.40	265.10	520,282
15 Oct 21	265.00000 -0.25	266.95	264.55	265.25	811,607
14 Oct 21	265.25000 +5.70	265.25	260.15	260.90	683,270
13 Oct 21	259.54999 +3.65	259.90	254.75	255.20	583,359
12 Oct 21	255.89999 -1.30	256.65	253.00	253.40	399,164
11 Oct 21	257.20001 +0.15	257.60	253.95	255.00	356,112
08 Oct 21	257.04999 -3.45	259.70	256.80	258.60	501,398
07 Oct 21	260.50000 +8.60	261.55	255.70	256.00	878,458
06 Oct 21	251.89999 -5.80	255.85	250.65	254.35	996,225
05 Oct 21	257.70001 +5.65	257.90	252.00	252.50	627,912
04 Oct 21	252.05000 -1.50	256.10	251.30	252.20	709,127
01 Oct 21	253.55000 -2.55	255.65	249.45	251.60	927,798
30 Sep 21	256.10001 -1.85	260.10	256.10	259.35	1,076,107
29 Sep 21	257.95001 +1.20	260.35	256.45	258.95	589,390
28 Sep 21	256.75000 -8.30	264.75	256.75	264.65	952,479
27 Sep 21	265.04999 -0.05	268.70	264.45	268.50	540,842
24 Sep 21	265.10001 -0.15	265.60	261.55	264.15	561,893
23 Sep 21	265.25000 +2.55	265.25	262.20	263.70	600,495
22 Sep 21	262.70001 +2.45	262.70	259.35	260.40	606,092
21 Sep 21	260.25000 +2.15	261.65	258.45	259.40	749,632
20 Sep 21	258.10001 -3.40	261.10	257.20	259.95	1,016,684
17 Sep 21	261.50000 -3.05	267.75	260.60	266.90	2,452,556
16 Sep 21	264.54999 +0.55	268.25	263.40	265.45	671,333
15 Sep 21	264.00000 -0.60	266.35	264.00	264.15	642,986
14 Sep 21	264.60001 -1.20	267.20	264.15	265.85	551,292
13 Sep 21	265.79999 +2.00	267.90	264.65	265.50	594,547
10 Sep 21	263.79999 -1.40	266.15	262.60	265.15	456,119
09 Sep 21	265.20001 +2.20	267.00	261.10	262.00	505,106
08 Sep 21	263.00000 -2.35	267.30	262.30	264.90	927,744
07 Sep 21	265.35001 -5.90	270.05	263.85	269.25	712,159
06 Sep 21	271.25000 +6.05	271.55	264.70	265.20	491,129
03 Sep 21	265.20001 -0.80	266.95	263.55	266.70	423,369
02 Sep 21	266.00000 +0.55	267.30	264.60	264.95	381,903
01 Sep 21	265.45001 -1.75	269.60	263.60	269.35	577,725
31 Aug 21	267.20001 -0.55	269.50	265.05	268.40	808,023
30 Aug 21	267.75000 +1.45	268.40	266.15	266.45	251,745
27 Aug 21	266.29999 +0.85	267.50	265.40	265.90	316,397
26 Aug 21	265.45001 -0.50	267.00	263.15	264.75	389,052
25 Aug 21	265.95001 +0.10	266.45	263.65	264.95	354,261
24 Aug 21	265.85001 -1.80	268.30	265.50	267.95	314,433
23 Aug 21	267.64999 -0.40	270.90	266.30	270.00	406,448
20 Aug 21	268.04999 +2.50	268.40	264.20	265.95	546,650
19 Aug 21	265.54999 -0.95	266.10	262.25	263.55	695,055
18 Aug 21	266.50000 +0.90	268.30	265.75	266.65	747,396
17 Aug 21	265.60001 +1.35	266.55	262.00	262.50	471,402
16 Aug 21	264.25000 +3.10	264.25	260.30	260.50	566,111
13 Aug 21	261.14999 +1.15	262.75	259.90	260.80	516,617
12 Aug 21	260.00000 -0.15	263.65	260.00	262.15	809,495
11 Aug 21	260.14999 +1.00	262.25	256.95	258.40	644,415
10 Aug 21	259.14999 +1.30	260.00	256.80	257.60	485,764
09 Aug 21	257.85001 -1.50	260.90	256.80	259.65	365,992
06 Aug 21	259.35001 -0.20	259.85	257.60	258.20	513,349
05 Aug 21	259.54999 +1.20	260.90	257.95	258.30	406,145
04 Aug 21	258.35001 +3.55	259.85	254.10	255.50	556,380
03 Aug 21	254.80000 -1.25	255.30	252.70	254.95	496,402
02 Aug 21	256.04999 -2.10	262.20	256.05	261.65	578,898
30 Jul 21	258.14999 +6.40	260.15	248.50	249.80	1,301,342
29 Jul 21	251.75000 -0.35	252.25	249.25	251.05	430,614
28 Jul 21	252.10001 -0.90	253.95	251.40	253.95	415,374
27 Jul 21	253.00000 +0.95	254.20	249.15	250.65	635,257
26 Jul 21	252.05000 -1.95	254.45	251.35	253.45	356,307
23 Jul 21	254.00000 +3.05	254.00	250.95	251.75	558,089
22 Jul 21	250.95000 +1.70	252.20	248.90	250.00	536,491
21 Jul 21	249.25000 +3.10	249.45	246.35	248.15	580,367
20 Jul 21	246.14999 +4.65	247.20	241.50	242.10	577,061
19 Jul 21	241.50000 -5.15	245.90	239.45	245.75	894,050
16 Jul 21	246.64999 -1.05	249.65	244.95	248.40	770,678
15 Jul 21	247.70000 +1.80	248.30	243.85	245.05	594,838
14 Jul 21	245.89999 +0.10	247.20	244.10	244.75	337,874
13 Jul 21	245.80000 -1.70	247.95	245.35	246.85	557,733
12 Jul 21	247.50000 +0.80	248.15	245.05	246.00	389,432
09 Jul 21	246.70000 +5.00	247.60	242.00	242.00	560,286
08 Jul 21	241.70000 -5.15	245.05	240.20	245.05	944,447
07 Jul 21	246.85001 +3.40	247.05	243.60	243.60	472,097
06 Jul 21	243.45000 -3.20	247.40	243.05	246.15	561,793
05 Jul 21	246.64999 +0.65	247.30	243.90	246.00	293,850
02 Jul 21	246.00000 +1.30	246.65	244.35	244.70	532,019
01 Jul 21	244.70000 +1.35	246.45	242.00	243.35	483,738
30 Jun 21	243.35001 -0.70	244.70	241.35	243.60	822,296
29 Jun 21	244.05000 +2.40	246.45	241.60	241.60	667,421
28 Jun 21	241.64999 +3.55	242.90	238.45	238.50	807,627
25 Jun 21	238.10001 -2.15	239.30	236.75	238.10	1,120,869
24 Jun 21	240.25000 +0.20	241.65	239.35	240.25	982,023
23 Jun 21	240.05000 -4.65	244.25	240.05	243.60	791,857
22 Jun 21	244.70000 +2.75	245.40	241.30	242.00	852,927
21 Jun 21	241.95000 +3.25	242.05	237.55	239.20	918,359
18 Jun 21	238.70000 -2.15	243.60	238.70	241.50	1,365,263
17 Jun 21	240.85001 -1.70	242.25	239.65	240.35	778,362
16 Jun 21	242.55000 +2.60	244.50	240.65	241.30	845,007
15 Jun 21	239.95000 +1.65	242.80	239.95	240.35	556,804
14 Jun 21	238.30000 -1.60	242.40	238.00	240.95	640,566
11 Jun 21	239.89999 +0.40	241.60	238.30	238.65	639,051
10 Jun 21	239.50000 -1.05	241.20	238.55	241.20	559,377
09 Jun 21	240.55000 +0.70	241.55	238.45	239.95	536,342
08 Jun 21	239.85001 -0.15	241.80	239.05	240.00	791,247
07 Jun 21	240.00000 -7.35	245.60	239.55	245.15	1,000,708
04 Jun 21	247.35001 +1.70	247.95	244.70	245.75	438,330
03 Jun 21	245.64999 -0.75	246.05	242.55	245.25	502,916
02 Jun 21	246.39999 -0.50	247.85	245.10	246.05	511,875
01 Jun 21	246.89999 +0.20	250.65	246.35	248.05	591,960
31 May 21	246.70000 -0.30	248.50	246.30	246.30	372,129
28 May 21	247.00000 +0.35	249.35	245.75	247.00	580,321
27 May 21	246.64999 +2.25	247.45	243.80	245.65	677,446
26 May 21	244.39999 -1.55	248.75	243.75	248.00	484,485
25 May 21	245.95000 -0.60	248.50	245.20	248.50	577,798
21 May 21	246.55000 +0.55	247.85	244.20	245.85	841,256
20 May 21	246.00000 +4.50	246.00	241.25	242.40	518,128
19 May 21	241.50000 -3.60	243.65	238.45	243.60	838,370
18 May 21	245.10001 -2.05	249.60	244.70	249.60	560,903
17 May 21	247.14999 -0.85	249.55	246.60	246.95	444,285
14 May 21	248.00000 +1.85	248.00	245.60	247.30	523,948
13 May 21	246.14999 +1.70	246.75	237.60	240.20	757,141
12 May 21	244.45000 -1.00	246.35	241.80	244.00	670,493
11 May 21	245.45000 -2.90	247.80	243.00	246.70	803,306
10 May 21	248.35001 +1.95	249.80	245.40	246.05	588,887
07 May 21	246.39999 +0.90	247.80	244.50	247.55	801,554
06 May 21	245.50000 +3.00	246.65	241.85	242.50	716,866
05 May 21	242.50000 +6.80	242.50	237.00	237.55	814,134
04 May 21	235.70000 -3.90	240.20	235.25	239.80	958,542
03 May 21	239.60001 +1.90	239.90	235.95	237.95	411,776
30 Apr 21	237.70000 +0.65	239.30	237.25	238.25	726,809
29 Apr 21	237.05000 -2.05	238.95	236.20	237.95	589,522
28 Apr 21	239.10001 +0.10	240.50	237.65	239.85	594,054
27 Apr 21	239.00000 -1.65	240.50	238.20	240.15	488,768
26 Apr 21	240.64999 -0.15	242.45	239.75	240.45	372,792
23 Apr 21	240.80000 -1.25	241.45	237.45	238.70	587,390
22 Apr 21	242.05000 +0.40	242.90	240.10	242.50	517,215
21 Apr 21	241.64999 +4.20	242.30	237.75	239.10	659,263
20 Apr 21	237.45000 -1.75	239.60	236.90	239.00	665,684
19 Apr 21	239.20000 -2.30	242.65	238.95	240.20	537,049
16 Apr 21	241.50000 +1.00	242.10	238.70	239.00	1,127,921
15 Apr 21	240.50000 +1.50	240.80	238.55	238.75	649,642
14 Apr 21	239.00000 -0.80	239.05	236.45	238.60	636,102
13 Apr 21	239.80000 +1.00	241.05	238.00	239.60	518,898
12 Apr 21	238.80000 +0.60	239.80	236.95	237.40	492,176
09 Apr 21	238.20000 -0.60	239.90	235.90	236.80	685,355
08 Apr 21	238.80000 +0.50	238.80	236.35	237.20	599,989
07 Apr 21	238.30000 -2.10	240.75	237.40	240.40	475,534
06 Apr 21	240.39999 +2.95	241.70	238.70	240.00	570,339
01 Apr 21	237.45000 -1.45	239.40	236.05	239.40	701,924
31 Mar 21	238.89999 +0.40	239.40	236.60	237.00	906,338
30 Mar 21	238.50000 +1.50	239.50	237.20	239.00	692,970
29 Mar 21	237.00000 +1.80	239.40	235.90	237.30	626,690
26 Mar 21	235.20000 +3.20	235.50	231.60	232.50	668,842
25 Mar 21	232.00000 +3.00	232.00	226.40	229.30	785,101
24 Mar 21	229.00000 +0.10	229.00	224.60	226.10	718,054
23 Mar 21	228.89999 +1.90	229.60	224.10	225.00	602,809
22 Mar 21	227.00000 +2.20	227.50	223.60	224.50	655,214
19 Mar 21	224.80000 -1.40	227.80	222.30	227.50	2,462,648
18 Mar 21	226.20000 -0.20	226.30	221.20	223.60	1,143,178
17 Mar 21	226.39999 -0.20	228.10	225.20	226.30	775,188
16 Mar 21	226.60001 +2.90	227.10	224.10	225.00	687,904
15 Mar 21	223.70000 +0.40	224.40	221.70	223.20	585,248
12 Mar 21	223.30000 -1.20	224.70	222.80	223.80	755,054
11 Mar 21	224.50000 +0.70	225.80	223.30	224.10	757,447
10 Mar 21	223.80000 +5.00	224.10	219.90	220.10	1,037,574
09 Mar 21	218.80000 +2.60	220.20	214.60	216.10	1,243,111
08 Mar 21	216.20000 +13.00	216.20	204.80	206.00	1,345,161
05 Mar 21	203.20000 -3.20	206.50	202.70	204.70	906,923
04 Mar 21	206.39999 +0.20	208.40	204.20	208.10	791,063
03 Mar 21	206.20000 -3.70	212.00	205.30	210.90	914,286
02 Mar 21	209.89999 +0.90	211.50	207.30	207.70	622,017
01 Mar 21	209.00000 +4.80	209.00	204.10	204.50	709,561
26 Feb 21	204.20000 +0.50	204.70	201.80	203.30	1,269,988
25 Feb 21	203.70000 -8.40	211.40	203.70	210.50	1,054,789
24 Feb 21	212.10001 +2.20	216.20	211.20	211.60	981,882
23 Feb 21	209.89999 +3.30	209.90	203.10	207.00	1,038,982
22 Feb 21	206.60001 +0.60	207.40	204.10	204.80	615,528
19 Feb 21	206.00000 -0.50	207.40	205.00	207.20	983,266
18 Feb 21	206.50000 +0.20	207.40	204.20	205.30	835,216
17 Feb 21	206.30000 -1.00	208.30	205.30	207.40	812,773
16 Feb 21	207.30000 -1.80	210.20	207.30	209.30	713,950
15 Feb 21	209.10001 +0.00	210.40	208.70	210.30	450,620
12 Feb 21	209.10001 +0.10	209.60	207.00	207.20	493,372
11 Feb 21	209.00000 +1.00	210.10	207.50	208.20	755,053
10 Feb 21	208.00000 -3.60	212.90	207.20	212.60	907,506
09 Feb 21	211.60001 -2.90	214.80	210.90	214.80	521,396
08 Feb 21	214.50000 +1.60	215.80	212.80	214.60	675,500
05 Feb 21	212.89999 +2.90	214.30	207.60	209.60	1,294,298
04 Feb 21	210.00000 +0.50	210.40	206.40	207.60	820,086
03 Feb 21	209.50000 -0.50	211.30	208.70	211.30	653,683
02 Feb 21	210.00000 +5.00	210.70	206.80	206.90	1,026,577
01 Feb 21	205.00000 +3.00	206.60	203.60	205.70	692,810
29 Jan 21	202.00000 -4.00	205.50	201.10	203.00	1,347,783
28 Jan 21	206.00000 +1.50	207.00	199.35	202.50	1,018,664
27 Jan 21	204.50000 -5.90	210.00	202.80	209.10	1,034,847
26 Jan 21	210.39999 +7.20	211.70	207.50	207.90	884,185
25 Jan 21	203.20000 -5.00	208.90	202.90	208.80	914,324
22 Jan 21	208.20000 -2.10	209.00	204.60	207.20	995,347
21 Jan 21	210.30000 -3.50	215.30	210.00	215.00	821,231
20 Jan 21	213.80000 +0.00	215.40	211.20	212.80	907,567
19 Jan 21	213.80000 -1.40	217.10	213.60	216.70	762,714
18 Jan 21	215.20000 +1.50	215.40	211.50	212.60	430,866
15 Jan 21	213.70000 -5.10	217.70	212.50	217.10	1,266,092
14 Jan 21	218.80000 -0.70	221.20	218.60	219.90	902,448
13 Jan 21	219.50000 +1.70	220.50	216.70	218.60	835,082
12 Jan 21	217.80000 -2.60	220.50	217.10	220.00	1,064,989
11 Jan 21	220.39999 -0.20	221.30	216.30	219.30	955,482
08 Jan 21	220.60001 -1.70	223.40	220.30	222.40	778,858
07 Jan 21	222.30000 +2.60	223.10	219.00	222.40	1,095,678
06 Jan 21	219.70000 +8.50	219.70	209.80	213.20	1,332,658
05 Jan 21	211.20000 -1.50	212.70	208.70	210.10	696,373
04 Jan 21	212.70000 -0.30	217.70	212.20	217.00	883,450
30 Dec 20	213.00000 -0.20	213.20	211.40	213.00	340,269
29 Dec 20	213.20000 -0.50	216.10	212.40	216.00	508,977
28 Dec 20	213.70000 +3.10	216.00	211.20	213.20	692,211
23 Dec 20	210.60001 +2.30	211.10	208.00	209.70	549,094
22 Dec 20	208.30000 +3.60	208.30	205.30	206.00	751,699
21 Dec 20	204.70000 -4.30	209.40	202.30	207.20	1,035,327
18 Dec 20	209.00000 +0.00	212.00	207.20	208.80	3,163,548
17 Dec 20	209.00000 +2.70	210.00	207.20	208.20	1,034,641
16 Dec 20	206.30000 +0.70	208.90	204.80	207.20	727,772
15 Dec 20	205.60001 -0.20	206.30	204.10	204.40	777,350
14 Dec 20	205.80000 +0.50	207.60	205.80	207.00	496,790
11 Dec 20	205.30000 -1.10	207.10	203.40	206.50	704,877
10 Dec 20	206.39999 +0.30	208.90	206.00	207.20	625,525
09 Dec 20	206.10001 +0.90	209.10	206.00	206.90	693,736
08 Dec 20	205.20000 -3.00	206.80	203.40	206.00	693,619
07 Dec 20	208.20000 +4.70	209.50	204.00	204.60	733,852
04 Dec 20	203.50000 -2.20	204.40	200.40	203.40	997,923
03 Dec 20	205.70000 -4.20	208.90	205.70	208.90	821,815
02 Dec 20	209.89999 -5.00	213.50	209.50	212.90	625,607
01 Dec 20	214.89999 +1.00	218.90	214.90	216.50	918,074
30 Nov 20	213.89999 -1.60	219.50	213.90	215.20	1,228,773
27 Nov 20	215.50000 -0.10	217.50	215.50	217.20	921,443
26 Nov 20	215.60001 +2.10	216.70	213.70	214.20	485,898
25 Nov 20	213.50000 -1.60	216.50	213.10	216.50	606,864
24 Nov 20	215.10001 +2.00	215.50	212.70	214.90	881,220
23 Nov 20	213.10001 -0.50	217.00	213.10	215.00	681,102
20 Nov 20	213.60001 +2.00	214.60	210.60	210.60	1,085,127
19 Nov 20	211.60001 -1.70	212.90	210.60	212.50	617,174
18 Nov 20	213.30000 -0.40	214.50	212.00	212.90	575,000
17 Nov 20	213.70000 -2.40	216.20	211.50	215.50	551,185
16 Nov 20	216.10001 -0.50	219.60	216.10	219.40	790,881
13 Nov 20	216.60001 -1.20	219.10	216.00	216.90	701,391
12 Nov 20	217.80000 -4.20	220.30	217.10	219.00	752,556
11 Nov 20	222.00000 +1.60	225.30	220.90	222.80	1,007,420
10 Nov 20	220.39999 -1.40	223.50	219.30	221.50	1,539,781
09 Nov 20	221.80000 +11.20	226.40	211.80	213.00	2,429,281
06 Nov 20	210.60001 -3.00	214.10	208.40	211.30	924,615
05 Nov 20	213.60001 +11.60	214.30	200.50	201.00	1,671,460
04 Nov 20	202.00000 +1.50	202.70	195.05	197.20	1,387,939
03 Nov 20	200.50000 +5.25	200.80	196.50	196.50	866,475
02 Nov 20	195.25000 +7.05	195.95	187.95	189.25	774,674
30 Oct 20	188.20000 +0.35	189.20	184.10	184.15	1,012,019
29 Oct 20	187.85001 +2.00	188.65	183.15	186.10	1,074,424
28 Oct 20	185.85001 -6.65	190.85	184.15	190.00	1,550,753
27 Oct 20	192.50000 +0.35	193.15	190.35	193.00	837,076
26 Oct 20	192.14999 -6.65	197.45	192.15	197.40	649,899
23 Oct 20	198.80000 +4.35	200.10	194.65	194.70	680,598
22 Oct 20	194.45000 -1.60	195.45	191.85	194.80	672,234
21 Oct 20	196.05000 +0.65	198.50	193.65	198.15	745,713
20 Oct 20	195.39999 -1.80	198.00	195.30	197.00	458,130
19 Oct 20	197.20000 -1.90	202.30	197.05	200.00	477,098
16 Oct 20	199.10001 +3.65	199.30	194.70	195.80	870,625
15 Oct 20	195.45000 -5.25	198.90	194.50	198.75	1,092,389
14 Oct 20	200.70000 -1.70	201.40	199.90	201.10	451,362
13 Oct 20	202.39999 -2.10	204.20	202.00	203.50	544,500
12 Oct 20	204.50000 +1.80	205.40	202.80	205.30	426,432
09 Oct 20	202.70000 +0.30	203.10	200.90	201.20	613,792
08 Oct 20	202.39999 +0.50	204.60	201.60	203.80	684,937
07 Oct 20	201.89999 +1.50	201.90	198.70	201.00	583,948
06 Oct 20	200.39999 +0.90	200.70	197.00	199.05	528,147
05 Oct 20	199.50000 -0.15	201.80	198.40	201.00	522,995
02 Oct 20	199.64999 -1.75	199.65	194.15	196.30	969,804
01 Oct 20	201.39999 -0.50	205.00	200.40	205.00	862,973
30 Sep 20	201.89999 -0.40	203.40	198.30	200.00	988,337
29 Sep 20	202.30000 -1.80	203.80	201.30	202.20	561,176
28 Sep 20	204.10001 +5.95	204.90	201.40	202.40	827,257
25 Sep 20	198.14999 -2.35	200.80	195.50	200.70	1,009,006
24 Sep 20	200.50000 -2.40	202.00	199.05	200.00	661,466
23 Sep 20	202.89999 +0.90	204.80	202.30	203.00	527,730
22 Sep 20	202.00000 +1.90	203.60	200.90	201.20	941,082
21 Sep 20	200.10001 -8.90	207.70	200.10	207.10	1,548,663
18 Sep 20	209.00000 -1.60	212.50	209.00	211.60	2,904,151
17 Sep 20	210.60001 -0.80	211.10	207.90	208.20	553,471
16 Sep 20	211.39999 -1.90	213.20	210.70	212.50	649,268
15 Sep 20	213.30000 +1.00	214.00	211.00	212.80	504,930
14 Sep 20	212.30000 +0.60	214.40	211.10	213.40	381,280
11 Sep 20	211.70000 -0.20	212.40	209.70	211.90	665,102
10 Sep 20	211.89999 +0.40	214.20	210.90	214.20	561,924
09 Sep 20	211.50000 +3.80	212.30	208.00	208.50	565,515
08 Sep 20	207.70000 -5.50	213.50	205.60	213.00	831,827
07 Sep 20	213.20000 +5.80	213.20	207.80	208.60	407,357
04 Sep 20	207.39999 -5.00	213.30	206.30	212.20	937,420
03 Sep 20	212.39999 -4.70	221.70	211.70	220.60	831,457
02 Sep 20	217.10001 +6.30	221.40	213.40	214.20	1,139,609
01 Sep 20	210.80000 +0.00	212.70	207.50	211.00	760,370
31 Aug 20	210.80000 -1.00	215.40	209.80	213.70	654,712
28 Aug 20	211.80000 -1.50	214.20	210.80	213.80	603,911
27 Aug 20	213.30000 -0.10	214.90	212.50	214.30	515,510
26 Aug 20	213.39999 +2.10	213.90	210.00	210.90	360,505
25 Aug 20	211.30000 -0.30	214.10	210.90	214.00	576,768
24 Aug 20	211.60001 +5.40	213.70	208.50	208.60	660,430
21 Aug 20	206.20000 -0.50	208.30	202.50	207.80	1,096,601
20 Aug 20	206.70000 -2.10	208.30	205.30	206.70	501,665
19 Aug 20	208.80000 +1.20	209.00	206.80	208.10	446,765
18 Aug 20	207.60001 -1.90	210.90	207.00	208.30	570,100
17 Aug 20	209.50000 -1.20	212.00	209.40	210.10	398,814
14 Aug 20	210.70000 +0.00	211.90	207.70	211.90	479,435
13 Aug 20	210.70000 -0.70	211.40	208.90	210.90	395,325
12 Aug 20	211.39999 +1.40	212.80	208.70	209.80	613,313
11 Aug 20	210.00000 +3.90	210.90	207.20	208.50	786,191
10 Aug 20	206.10001 -1.60	208.60	204.80	208.60	528,517
07 Aug 20	207.70000 +0.40	209.10	205.60	207.30	611,663
06 Aug 20	207.30000 -3.30	212.10	206.90	208.70	730,106
05 Aug 20	210.60001 +2.10	211.40	207.90	209.00	714,464
04 Aug 20	208.50000 -1.70	211.10	205.20	209.80	696,821
03 Aug 20	210.20000 +3.50	212.80	208.80	209.40	929,735
31 Jul 20	206.70000 +2.40	209.00	204.40	204.50	998,997
30 Jul 20	204.30000 -4.10	209.30	201.20	207.60	1,210,170
29 Jul 20	208.39999 -1.70	210.40	207.40	209.10	638,820
28 Jul 20	210.10001 +0.30	212.30	209.10	210.10	616,950
27 Jul 20	209.80000 +0.90	212.40	208.50	208.70	558,355
24 Jul 20	208.89999 -4.20	211.70	208.70	211.00	564,570
23 Jul 20	213.10001 +2.80	214.20	211.40	213.20	749,381
22 Jul 20	210.30000 -3.50	213.50	209.10	213.00	658,020
21 Jul 20	213.80000 +1.80	216.00	212.00	214.00	933,473
20 Jul 20	212.00000 +0.70	214.30	209.90	211.80	740,756
17 Jul 20	211.30000 +0.90	212.80	209.10	209.90	1,113,336
16 Jul 20	210.39999 -0.30	215.20	206.60	207.70	1,357,735
15 Jul 20	210.70000 +8.40	211.90	204.70	206.00	1,422,360
14 Jul 20	202.30000 -0.80	202.30	198.45	200.20	952,278
13 Jul 20	203.10001 +4.60	203.20	200.20	202.50	772,506
10 Jul 20	198.50000 +2.45	199.40	195.15	195.60	833,380
09 Jul 20	196.05000 -1.35	200.50	195.35	196.00	1,085,543
08 Jul 20	197.39999 -1.90	202.50	196.55	199.50	975,626
07 Jul 20	199.30000 +0.80	199.55	195.85	197.80	562,078
06 Jul 20	198.50000 +3.05	200.50	197.00	200.10	876,718
03 Jul 20	195.45000 -1.25	198.95	194.60	198.20	660,495
02 Jul 20	196.70000 +8.30	197.20	190.50	191.90	1,305,841
01 Jul 20	188.39999 +0.20	189.55	184.95	186.30	756,381
30 Jun 20	188.20000 -0.05	189.45	186.00	188.35	947,551
29 Jun 20	188.25000 +4.85	188.65	183.15	183.80	1,376,171
26 Jun 20	183.39999 -0.75	187.95	182.65	186.80	807,804
25 Jun 20	184.14999 +1.70	184.85	180.00	182.95	853,657
24 Jun 20	182.45000 -7.30	188.10	182.45	188.10	939,081
23 Jun 20	189.75000 +3.85	191.10	186.30	187.10	1,240,010
22 Jun 20	185.89999 +0.00	190.60	184.70	184.75	943,723
19 Jun 20	185.89999 -0.55	190.55	185.90	188.00	2,795,033
18 Jun 20	186.45000 +0.75	188.60	184.95	185.30	1,378,367
17 Jun 20	185.70000 +0.75	187.85	184.55	184.60	959,496
16 Jun 20	184.95000 +6.80	185.80	179.25	181.70	1,393,201
15 Jun 20	178.14999 -0.55	178.45	173.30	175.80	1,028,559
12 Jun 20	178.70000 -1.10	181.40	177.50	178.85	1,212,962
11 Jun 20	179.80000 -8.05	186.05	179.80	185.95	1,355,032
10 Jun 20	187.85001 -2.25	191.80	187.85	190.10	1,157,271
09 Jun 20	190.10001 -2.20	193.10	189.25	191.10	1,306,868
08 Jun 20	192.30000 -5.95	198.00	192.15	198.00	1,510,100
05 Jun 20	198.25000 +10.60	198.25	189.60	190.90	1,914,284
04 Jun 20	187.64999 -2.30	192.40	187.35	190.50	1,531,107
03 Jun 20	189.95000 +4.80	190.30	186.05	186.90	1,654,728
02 Jun 20	185.14999 +4.40	185.90	182.65	184.80	1,333,053
29 May 20	180.75000 -0.95	183.35	179.70	180.70	1,154,585
28 May 20	181.70000 +5.95	181.70	174.75	176.35	1,198,470
27 May 20	175.75000 -0.35	177.55	175.20	176.05	1,113,577
26 May 20	176.10001 -1.75	180.10	175.65	180.00	1,073,861
25 May 20	177.85001 +2.35	177.85	174.50	175.85	554,808
22 May 20	175.50000 -0.55	176.80	173.05	173.30	857,087
21 May 20	176.05000 -3.35	178.25	175.75	176.25	710,344
20 May 20	179.39999 +4.50	179.40	174.15	174.15	967,689
19 May 20	174.89999 -2.05	179.75	173.90	179.75	1,236,168
18 May 20	176.95000 +10.65	177.35	170.80	171.65	1,447,491
15 May 20	166.30000 +3.90	166.50	163.40	164.35	1,410,685
14 May 20	162.39999 -3.40	164.85	160.05	163.60	1,379,736
13 May 20	165.80000 -4.90	169.10	165.80	167.75	1,180,077
12 May 20	170.70000 -0.60	172.75	169.75	171.00	1,242,798
11 May 20	171.30000 -1.25	173.45	169.75	171.75	931,761
08 May 20	172.55000 +3.15	172.75	169.50	170.55	929,461
07 May 20	169.39999 +1.85	170.00	163.25	165.65	1,447,201
06 May 20	167.55000 -2.65	169.85	167.15	169.00	1,101,386
05 May 20	170.20000 +5.30	170.30	165.25	166.65	1,200,218
04 May 20	164.89999 -3.60	166.70	163.50	164.80	1,550,011
30 Apr 20	168.50000 -6.45	175.90	167.95	175.70	1,986,427
29 Apr 20	174.95000 +3.00	175.25	171.05	172.10	1,025,885
28 Apr 20	171.95000 +2.45	173.55	169.00	169.05	1,040,257
27 Apr 20	169.50000 +3.65	170.70	167.80	169.60	867,422
24 Apr 20	165.85001 -4.30	169.10	165.80	168.35	1,089,273
23 Apr 20	170.14999 +2.05	170.85	165.40	167.75	905,971
22 Apr 20	168.10001 +2.60	168.60	165.80	166.85	993,515
21 Apr 20	165.50000 -8.40	170.95	165.50	169.50	1,558,767
20 Apr 20	173.89999 +0.95	173.90	167.65	171.95	1,024,278
17 Apr 20	172.95000 +7.60	174.20	170.30	171.65	2,137,106
16 Apr 20	165.35001 -1.10	169.25	164.25	168.90	860,133
15 Apr 20	166.45000 -5.20	171.80	165.95	170.35	1,277,434
14 Apr 20	171.64999 +2.90	174.20	170.65	171.30	1,100,505
09 Apr 20	168.75000 +2.30	172.00	163.55	169.25	2,052,998
08 Apr 20	166.45000 -2.00	167.85	164.25	166.70	1,006,260
07 Apr 20	168.45000 +8.20	168.45	163.35	164.10	1,740,855
06 Apr 20	160.25000 +8.15	160.90	155.45	157.05	1,324,546
03 Apr 20	152.10001 +0.25	153.60	150.05	151.20	1,031,478
02 Apr 20	151.85001 -0.55	153.15	146.35	151.20	1,646,595
01 Apr 20	152.39999 -8.15	155.55	150.85	154.30	1,488,952
31 Mar 20	160.55000 +2.70	162.10	155.40	158.65	1,734,242
30 Mar 20	157.85001 +7.10	158.40	150.25	152.55	1,453,745
27 Mar 20	150.75000 -5.35	157.80	149.85	153.80	1,718,173
26 Mar 20	156.10001 -0.05	157.55	149.20	149.80	1,732,813
25 Mar 20	156.14999 +1.70	158.25	147.25	156.10	2,171,403
24 Mar 20	154.45000 +14.80	154.45	143.05	146.15	2,458,729
23 Mar 20	139.64999 -6.25	147.80	136.30	136.90	2,613,369
20 Mar 20	145.89999 +3.15	157.70	139.85	149.20	4,088,880
19 Mar 20	142.75000 +0.25	146.10	137.05	142.80	2,699,319
18 Mar 20	142.50000 -4.90	147.55	136.30	139.85	2,973,573
17 Mar 20	147.39999 +8.20	150.40	138.10	150.00	2,957,865
16 Mar 20	139.20000 -8.15	144.80	130.45	138.75	5,148,447
13 Mar 20	147.35001 +3.00	157.60	145.45	149.00	4,903,005
12 Mar 20	144.35001 -9.80	148.60	142.45	146.55	6,358,640
11 Mar 20	154.14999 +5.85	155.30	149.75	151.50	3,189,376
10 Mar 20	148.30000 -5.80	157.15	147.20	156.10	3,353,661
09 Mar 20	154.10001 -13.10	158.80	150.05	152.20	3,669,870
06 Mar 20	167.20000 -10.55	174.20	166.35	173.15	1,937,644
05 Mar 20	177.75000 -1.90	181.90	175.95	180.75	1,813,595
04 Mar 20	179.64999 +2.70	179.90	175.75	176.85	1,907,506
03 Mar 20	176.95000 +4.35	180.55	174.90	175.50	2,625,447
02 Mar 20	172.60001 +0.85	174.80	167.60	172.20	2,572,229
28 Feb 20	171.75000 -11.25	178.85	170.10	176.95	3,224,894
27 Feb 20	183.00000 -6.60	186.15	181.05	185.10	2,218,977
26 Feb 20	189.60001 +0.80	190.25	181.55	189.30	2,476,514
25 Feb 20	188.80000 -5.05	195.30	188.80	194.90	1,645,571
24 Feb 20	193.85001 -8.75	199.00	193.65	198.95	1,690,364
21 Feb 20	202.60001 +0.40	204.70	201.30	202.30	1,444,835
20 Feb 20	202.20000 -3.40	206.20	202.20	206.20	740,493
19 Feb 20	205.60001 -1.10	208.00	205.60	207.60	626,772
18 Feb 20	206.70000 -1.90	208.60	206.00	206.60	723,885
17 Feb 20	208.60001 +3.50	208.60	205.90	208.20	586,744
14 Feb 20	205.10001 -0.30	205.80	202.40	205.20	627,263
13 Feb 20	205.39999 +6.35	208.50	195.70	198.85	1,243,211
12 Feb 20	199.05000 -0.05	201.10	197.85	200.00	639,466
11 Feb 20	199.10001 +2.05	200.50	197.70	197.70	824,721
10 Feb 20	197.05000 +0.30	197.35	194.95	195.75	478,445
07 Feb 20	196.75000 -0.40	197.35	195.05	196.30	689,684
06 Feb 20	197.14999 +2.60	197.55	195.60	197.00	725,408
05 Feb 20	194.55000 +1.95	197.35	192.40	192.40	1,052,470
04 Feb 20	192.60001 +6.45	192.80	188.90	189.65	1,182,314
03 Feb 20	186.14999 +2.10	186.80	183.80	184.95	812,615
31 Jan 20	184.05000 -3.25	188.00	184.05	187.55	1,282,690
30 Jan 20	187.30000 -3.00	188.75	186.15	187.50	855,948
29 Jan 20	190.30000 +1.85	190.35	188.05	188.20	607,574
28 Jan 20	188.45000 +3.20	188.65	185.50	187.35	799,632
27 Jan 20	185.25000 -7.10	189.05	185.15	188.00	1,342,761
24 Jan 20	192.35001 +4.25	192.60	188.65	188.95	878,472
23 Jan 20	188.10001 -1.90	189.90	187.45	189.50	836,031
22 Jan 20	190.00000 -0.75	192.15	190.00	191.80	871,952
21 Jan 20	190.75000 -0.35	191.35	188.30	190.40	659,234
20 Jan 20	191.10001 -1.05	191.95	190.65	191.60	335,957
17 Jan 20	192.14999 +1.95	193.15	189.80	191.45	929,414
16 Jan 20	190.20000 +0.40	192.05	189.85	189.85	502,823
15 Jan 20	189.80000 -0.70	190.25	188.70	188.70	631,517
14 Jan 20	190.50000 +0.80	191.15	187.20	189.55	738,131
13 Jan 20	189.70000 +0.70	189.95	188.15	189.85	663,100
10 Jan 20	189.00000 +0.55	190.55	188.55	188.90	575,321
09 Jan 20	188.45000 +2.60	189.20	186.95	187.95	607,754
08 Jan 20	185.85001 +0.55	186.25	182.70	182.70	840,302
07 Jan 20	185.30000 +1.70	185.45	183.30	184.80	720,665
06 Jan 20	183.60001 -1.70	184.55	180.40	183.00	706,882
03 Jan 20	185.30000 -4.75	187.70	184.15	186.25	949,121
02 Jan 20	190.05000 -0.75	192.00	189.15	189.60	694,284
30 Dec 19	190.80000 -0.35	191.35	189.55	190.90	229,616
27 Dec 19	191.14999 +0.25	192.70	190.80	192.50	425,465
23 Dec 19	190.89999 -0.60	191.70	189.90	190.85	576,030
20 Dec 19	191.50000 +3.90	192.85	187.55	188.55	2,654,766
19 Dec 19	187.60001 +0.85	187.90	185.90	187.00	1,181,074
18 Dec 19	186.75000 -1.20	188.60	186.75	188.40	755,019
17 Dec 19	187.95000 -1.10	190.20	187.65	189.85	932,169
16 Dec 19	189.05000 +1.45	190.05	188.40	188.60	636,293
13 Dec 19	187.60001 -0.20	191.65	187.35	191.35	1,152,817
12 Dec 19	187.80000 +2.05	188.85	185.60	185.65	911,455
11 Dec 19	185.75000 +0.90	186.15	184.15	184.30	762,854
10 Dec 19	184.85001 -0.50	185.60	181.90	185.00	777,483
09 Dec 19	185.35001 -0.20	186.90	184.70	185.95	394,735
06 Dec 19	185.55000 +2.95	185.75	182.30	183.85	633,461
05 Dec 19	182.60001 -2.30	184.05	181.85	183.80	673,402
04 Dec 19	184.89999 +3.50	185.60	181.85	181.90	753,030
03 Dec 19	181.39999 +1.00	183.15	180.00	181.50	796,585
02 Dec 19	180.39999 -6.50	187.45	180.25	186.30	1,275,401
29 Nov 19	186.89999 +0.90	188.10	184.45	184.85	851,491
28 Nov 19	186.00000 -0.55	186.35	185.55	185.80	369,027
27 Nov 19	186.55000 +0.55	187.40	184.75	187.00	533,873
26 Nov 19	186.00000 +0.25	186.55	185.10	186.40	679,702
25 Nov 19	185.75000 -0.05	187.40	185.30	187.00	527,659
22 Nov 19	185.80000 -1.40	188.70	185.35	187.30	801,749
21 Nov 19	187.20000 +0.20	187.85	185.45	185.60	1,093,325
20 Nov 19	187.00000 -1.50	188.00	185.90	187.15	545,769
19 Nov 19	188.50000 -0.75	191.30	187.50	189.50	638,902
18 Nov 19	189.25000 +0.25	190.70	187.55	190.70	473,924
15 Nov 19	189.00000 -0.45	191.15	188.90	191.10	862,577
14 Nov 19	189.45000 +0.60	189.90	187.80	189.20	588,205
13 Nov 19	188.85001 +2.25	189.75	185.10	187.00	726,952
12 Nov 19	186.60001 +2.85	188.50	182.35	184.00	799,301
11 Nov 19	183.75000 -0.35	184.55	182.75	184.20	579,560
08 Nov 19	184.10001 +1.80	185.40	182.60	182.90	767,659
07 Nov 19	182.30000 +0.40	183.00	181.65	182.00	714,464
06 Nov 19	181.89999 +1.50	182.05	180.35	181.10	662,233
05 Nov 19	180.39999 +0.60	181.95	179.75	180.70	683,995
04 Nov 19	179.80000 +2.00	180.80	177.45	178.55	635,599
01 Nov 19	177.80000 +0.55	179.25	176.75	178.75	491,883
31 Oct 19	177.25000 -0.45	179.50	176.15	179.50	800,511
30 Oct 19	177.70000 -2.85	179.40	176.55	179.20	491,978
29 Oct 19	180.55000 +3.75	180.65	177.00	177.90	686,355
28 Oct 19	176.80000 +0.90	177.60	175.25	175.25	501,794
25 Oct 19	175.89999 +1.45	176.00	174.20	175.70	579,535
24 Oct 19	174.45000 -0.15	176.05	172.75	176.05	736,081
23 Oct 19	174.60001 +2.30	175.30	172.15	172.75	688,797
22 Oct 19	172.30000 -2.15	174.55	172.05	174.05	700,910
21 Oct 19	174.45000 -1.40	176.65	174.10	176.60	629,947
18 Oct 19	175.85001 -1.45	178.20	175.05	178.15	934,068
17 Oct 19	177.30000 -1.20	179.80	176.85	177.40	849,155
16 Oct 19	178.50000 +0.40	181.10	177.50	177.85	854,716
15 Oct 19	178.10001 +2.10	179.45	176.80	177.10	1,055,085
14 Oct 19	176.00000 -1.55	177.35	175.10	176.85	488,953
11 Oct 19	177.55000 +3.10	177.65	171.65	172.00	1,075,226
10 Oct 19	174.45000 +5.10	174.50	169.60	171.00	1,243,860
09 Oct 19	169.35001 +1.30	171.05	167.90	168.85	667,568
08 Oct 19	168.05000 -4.25	172.80	168.05	171.90	709,434
07 Oct 19	172.30000 +3.60	172.30	167.50	167.55	556,303
04 Oct 19	168.70000 +2.10	169.85	166.15	166.20	816,875
02 Oct 19	166.60001 -8.00	172.35	166.60	172.15	1,146,930
01 Oct 19	174.60001 -3.40	178.90	174.60	177.95	677,260
30 Sep 19	178.00000 +1.90	178.00	175.40	176.20	594,100
27 Sep 19	176.10001 +0.35	177.00	175.15	176.45	459,641
26 Sep 19	175.75000 +0.70	176.85	174.40	174.50	564,118
25 Sep 19	175.05000 -0.55	175.35	172.50	174.05	459,839
24 Sep 19	175.60001 +0.20	176.95	175.30	176.60	322,864
23 Sep 19	175.39999 -2.40	177.15	174.40	176.70	589,097
20 Sep 19	177.80000 +0.90	178.25	175.50	176.90	2,928,839
19 Sep 19	176.89999 +2.00	177.45	174.30	175.15	772,721
18 Sep 19	174.89999 +0.65	175.25	172.70	174.00	598,521
17 Sep 19	174.25000 +2.50	174.70	170.65	171.30	583,269
16 Sep 19	171.75000 -3.05	174.00	171.20	173.00	539,095
13 Sep 19	174.80000 +1.50	174.80	171.65	173.00	707,942
12 Sep 19	173.30000 +3.65	175.30	170.55	171.15	753,812
11 Sep 19	169.64999 +3.40	169.65	166.55	168.05	540,418
10 Sep 19	166.25000 -2.50	168.55	166.15	168.50	739,252
09 Sep 19	168.75000 -3.30	172.15	168.30	171.95	448,172
06 Sep 19	172.05000 +2.05	172.05	168.25	168.75	866,658
05 Sep 19	170.00000 +0.05	171.40	169.90	171.40	614,492
04 Sep 19	169.95000 -0.55	173.00	169.05	173.00	446,505
03 Sep 19	170.50000 -0.55	171.90	169.80	170.65	532,372
02 Sep 19	171.05000 +0.35	172.40	171.05	171.20	351,331
30 Aug 19	170.70000 +0.40	171.30	169.45	169.90	709,713
29 Aug 19	170.30000 +2.70	170.30	166.75	166.90	678,341
28 Aug 19	167.60001 +0.60	167.70	164.80	167.25	420,709
27 Aug 19	167.00000 +0.95	167.95	164.20	165.20	666,392
26 Aug 19	166.05000 +0.35	167.80	165.30	165.95	521,293
23 Aug 19	165.70000 -3.30	170.25	165.70	169.65	966,474
22 Aug 19	169.00000 -1.95	171.20	168.40	169.65	626,999
21 Aug 19	170.95000 +0.70	171.60	169.75	170.35	466,740
20 Aug 19	170.25000 +0.00	171.10	168.15	170.25	597,066
19 Aug 19	170.25000 +1.20	171.35	168.90	169.35	519,327
16 Aug 19	169.05000 +1.05	169.80	167.20	168.20	782,122
15 Aug 19	168.00000 -0.15	169.35	164.15	168.90	849,398
14 Aug 19	168.14999 -5.50	173.35	167.75	172.85	993,914
13 Aug 19	173.64999 +1.15	174.95	170.50	172.40	939,368
12 Aug 19	172.50000 +2.95	173.60	171.00	172.25	655,840
09 Aug 19	169.55000 -1.85	172.05	168.10	171.45	1,063,828
08 Aug 19	171.39999 +3.70	171.40	168.20	170.40	905,603
07 Aug 19	167.70000 +1.70	169.15	166.25	168.60	896,951
06 Aug 19	166.00000 -5.55	170.95	165.95	170.35	1,009,687
05 Aug 19	171.55000 +4.25	172.75	165.95	167.00	1,495,653
02 Aug 19	167.30000 -6.75	171.70	167.30	169.80	1,675,690
01 Aug 19	174.05000 +0.30	174.40	171.35	172.60	920,864
31 Jul 19	173.75000 -2.60	176.65	173.75	176.65	737,218
30 Jul 19	176.35001 -2.70	180.45	174.95	179.90	1,368,139
29 Jul 19	179.05000 -0.85	179.85	178.65	179.40	594,827
26 Jul 19	179.89999 +2.00	180.30	178.15	178.90	737,946
25 Jul 19	177.89999 -4.30	182.60	175.70	182.60	1,196,985
24 Jul 19	182.20000 -2.50	184.80	182.20	184.00	617,824
23 Jul 19	184.70000 +3.40	184.75	181.15	183.15	793,057
22 Jul 19	181.30000 +0.00	183.10	180.40	180.40	430,858
19 Jul 19	181.30000 +1.25	181.80	179.15	180.75	775,661
18 Jul 19	180.05000 -0.40	182.05	179.30	180.65	619,923
17 Jul 19	180.45000 -1.65	182.80	180.45	181.25	506,259
16 Jul 19	182.10001 +0.60	183.30	180.05	181.20	487,123
15 Jul 19	181.50000 +1.05	182.65	179.70	181.55	464,168
12 Jul 19	180.45000 +1.90	182.05	178.80	180.00	654,751
11 Jul 19	178.55000 -1.10	180.50	177.60	180.50	550,054
10 Jul 19	179.64999 +0.00	180.10	177.80	179.75	511,302
09 Jul 19	179.64999 -0.95	180.85	178.85	179.85	808,138
08 Jul 19	180.60001 +0.55	180.60	178.05	178.75	683,904
05 Jul 19	180.05000 +1.30	180.60	178.15	178.95	728,729
04 Jul 19	178.75000 -0.95	180.70	178.55	180.70	428,464
03 Jul 19	179.70000 +0.85	179.75	178.60	179.30	839,811
02 Jul 19	178.85001 +0.05	179.50	178.40	179.40	706,687
01 Jul 19	178.80000 +2.15	181.25	178.30	180.00	899,111
28 Jun 19	176.64999 +1.70	176.90	174.75	174.80	1,300,365
27 Jun 19	174.95000 -2.35	177.60	173.65	177.00	1,018,695
26 Jun 19	177.30000 -1.20	180.35	176.80	179.40	647,305
25 Jun 19	178.50000 -0.15	179.70	176.60	177.15	515,562
24 Jun 19	178.64999 -0.60	179.25	176.70	179.10	595,811
21 Jun 19	179.25000 +0.10	181.30	178.30	178.70	2,900,402
20 Jun 19	179.14999 +0.90	181.35	178.55	180.00	788,606
19 Jun 19	178.25000 -4.15	182.00	177.70	182.00	1,024,034
18 Jun 19	182.39999 +1.30	183.85	178.45	179.85	1,339,438
17 Jun 19	181.10001 +0.50	181.55	180.20	181.15	474,991
14 Jun 19	180.60001 +0.95	180.60	178.90	179.80	562,254
13 Jun 19	179.64999 +1.30	180.80	177.40	177.40	686,816
12 Jun 19	178.35001 +1.85	178.80	175.85	176.70	734,902
11 Jun 19	176.50000 +1.40	178.10	175.85	175.95	1,097,559
07 Jun 19	175.10001 +1.40	177.65	174.70	175.25	1,176,224
06 Jun 19	173.70000 +3.60	174.80	171.10	171.10	1,023,106
05 Jun 19	170.10001 +2.90	170.45	167.70	168.20	1,108,726
04 Jun 19	167.20000 +2.90	167.55	164.25	165.60	1,295,898
03 Jun 19	164.30000 +2.00	164.80	160.90	161.70	873,658
31 May 19	162.30000 -2.70	163.35	161.10	162.80	972,868
30 May 19	165.00000 +1.30	165.55	163.60	164.80	466,126
29 May 19	163.70000 -1.75	164.40	162.05	163.60	1,061,584
28 May 19	165.45000 -3.75	169.70	165.45	169.50	740,163
27 May 19	169.20000 +1.70	169.55	167.65	167.65	311,240
24 May 19	167.50000 +1.00	168.85	166.00	166.80	913,024
23 May 19	166.50000 -3.25	168.45	166.00	167.95	1,072,334
22 May 19	169.75000 +2.70	169.75	167.20	167.95	804,731
21 May 19	167.05000 +0.75	168.10	165.15	166.30	703,503
20 May 19	166.30000 -3.25	170.25	165.50	168.95	901,142
17 May 19	169.55000 +1.05	170.20	166.80	167.35	1,605,323
16 May 19	168.50000 +6.40	168.90	160.65	160.75	1,102,511
15 May 19	162.10001 +0.05	162.80	159.35	161.45	944,093
14 May 19	162.05000 +3.20	162.10	159.95	162.10	955,494
13 May 19	158.85001 -0.15	161.35	157.90	160.50	1,250,187
10 May 19	159.00000 +6.30	160.10	151.00	155.60	1,337,208
09 May 19	152.70000 -4.10	156.90	152.70	156.85	1,070,073
08 May 19	156.80000 +1.55	157.25	155.05	155.10	671,081
07 May 19	155.25000 -4.65	159.90	155.25	159.50	1,011,360
06 May 19	159.89999 -0.55	160.20	158.15	158.70	756,060
03 May 19	160.45000 +0.85	161.90	159.20	159.20	855,463
02 May 19	159.60001 -0.80	160.70	158.55	160.00	747,442
30 Apr 19	160.39999 +1.90	160.40	157.75	158.00	756,705
29 Apr 19	158.50000 -0.65	159.60	158.20	159.60	515,997
26 Apr 19	159.14999 +1.10	159.15	156.85	158.05	657,903
25 Apr 19	158.05000 -1.30	159.20	156.95	158.10	660,260
24 Apr 19	159.35001 -0.75	161.25	157.80	158.10	743,959
23 Apr 19	160.10001 -0.70	160.45	158.95	160.45	566,541
18 Apr 19	160.80000 +1.45	161.05	158.85	159.15	1,329,044
17 Apr 19	159.35001 +0.50	160.85	158.50	158.65	672,967
16 Apr 19	158.85001 +0.10	160.30	158.20	159.45	539,960
15 Apr 19	158.75000 -1.00	160.20	158.25	160.20	511,234
12 Apr 19	159.75000 -0.60	160.75	159.30	160.15	659,006
11 Apr 19	160.35001 -2.25	162.15	160.35	161.00	883,936
10 Apr 19	162.60001 +0.35	163.65	162.45	163.30	498,360
09 Apr 19	162.25000 -1.75	165.70	162.25	164.60	610,846
08 Apr 19	164.00000 -1.20	165.50	163.80	165.30	520,852
05 Apr 19	165.20000 +1.35	165.20	162.75	164.35	725,006
04 Apr 19	163.85001 +0.40	164.25	162.30	162.45	773,979
03 Apr 19	163.45000 +4.95	163.50	159.35	160.30	1,006,407
02 Apr 19	158.50000 +0.10	159.05	157.20	157.75	505,675
01 Apr 19	158.39999 +2.40	158.65	155.90	156.30	711,139
29 Mar 19	156.00000 +2.60	156.85	154.10	154.70	961,246
28 Mar 19	153.39999 +2.75	153.75	150.80	151.00	769,905
27 Mar 19	150.64999 +0.05	151.55	149.85	151.30	775,563
26 Mar 19	150.60001 -0.80	151.80	150.55	151.00	604,672
25 Mar 19	151.39999 +1.05	151.80	150.50	150.75	568,715
22 Mar 19	150.35001 -3.60	154.75	150.35	154.45	993,927
21 Mar 19	153.95000 -0.25	155.05	152.65	154.20	512,359
20 Mar 19	154.20000 +0.05	155.50	153.55	153.95	952,734
19 Mar 19	154.14999 +0.85	154.85	152.90	154.00	436,770
18 Mar 19	153.30000 -1.10	155.60	152.90	155.60	677,820
15 Mar 19	154.39999 +0.55	157.70	153.90	155.80	2,431,887
14 Mar 19	153.85001 -0.90	155.70	153.20	155.20	563,632
13 Mar 19	154.75000 +1.80	155.15	153.05	153.50	779,836
12 Mar 19	152.95000 +1.10	153.00	151.00	152.70	788,899
11 Mar 19	151.85001 +1.95	151.90	149.70	150.50	532,444
08 Mar 19	149.89999 +0.40	152.60	149.05	149.05	824,674
07 Mar 19	149.50000 +0.10	151.10	148.20	148.60	884,578
06 Mar 19	149.39999 +0.15	150.05	148.25	148.25	672,459
05 Mar 19	149.25000 +1.35	149.75	148.00	148.25	685,911
04 Mar 19	147.89999 -2.85	149.80	145.50	149.10	901,757
01 Mar 19	150.75000 -2.05	155.20	148.60	153.30	1,192,691
28 Feb 19	152.80000 +0.10	154.70	152.00	152.20	734,237
27 Feb 19	152.70000 -0.65	153.30	151.25	152.85	523,801
26 Feb 19	153.35001 -0.40	153.70	151.15	151.20	585,422
25 Feb 19	153.75000 +0.65	154.25	151.75	153.55	557,672
22 Feb 19	153.10001 +1.70	153.10	150.20	151.25	691,463
21 Feb 19	151.39999 +2.50	151.95	149.50	149.75	669,226
20 Feb 19	148.89999 +0.15	149.25	146.55	148.35	554,927
19 Feb 19	148.75000 -1.65	151.05	148.15	149.60	612,363
18 Feb 19	150.39999 +0.60	151.50	148.85	149.15	501,042
15 Feb 19	149.80000 +2.15	151.50	146.20	146.20	1,571,356
14 Feb 19	147.64999 -0.45	150.00	146.75	150.00	715,540
13 Feb 19	148.10001 +2.10	149.20	147.00	147.50	695,561
12 Feb 19	146.00000 +3.00	146.25	144.15	144.80	629,918
11 Feb 19	143.00000 +2.10	143.45	141.70	142.15	579,707
08 Feb 19	140.89999 +0.45	141.50	140.20	140.55	939,978
07 Feb 19	140.45000 -3.05	143.90	140.45	142.40	860,969
06 Feb 19	143.50000 -1.95	144.90	143.45	144.35	562,924
05 Feb 19	145.45000 +1.65	145.55	142.75	143.20	768,556
04 Feb 19	143.80000 -0.35	144.85	143.05	143.75	604,119
01 Feb 19	144.14999 +2.45	144.20	141.45	141.80	776,193
31 Jan 19	141.70000 -0.05	142.90	138.90	142.25	806,904
30 Jan 19	141.75000 +1.25	142.55	140.15	141.20	640,639
29 Jan 19	140.50000 +2.55	141.10	138.70	140.05	656,823
28 Jan 19	137.95000 -1.90	139.35	137.80	139.00	611,165
25 Jan 19	139.85001 +1.55	141.10	138.80	138.95	858,565
24 Jan 19	138.30000 -1.10	139.80	136.65	139.80	778,842
23 Jan 19	139.39999 -2.45	141.80	139.25	141.30	793,147
22 Jan 19	141.85001 +1.85	143.30	141.00	141.00	872,579
21 Jan 19	140.00000 -1.25	141.35	139.80	140.45	443,440
18 Jan 19	141.25000 +3.05	141.25	136.90	138.05	1,445,215
17 Jan 19	138.20000 +0.05	138.40	136.00	136.95	672,106
16 Jan 19	138.14999 +0.55	139.20	136.35	138.50	737,010
15 Jan 19	137.60001 -0.75	139.70	136.65	139.00	580,908
14 Jan 19	138.35001 -1.25	139.35	137.80	138.35	642,285
11 Jan 19	139.60001 +0.60	140.70	138.85	140.10	893,594
10 Jan 19	139.00000 +2.25	139.05	135.55	136.70	697,129
09 Jan 19	136.75000 +1.05	137.60	135.70	137.10	1,214,963
08 Jan 19	135.70000 -1.00	137.60	135.15	137.05	853,632
07 Jan 19	136.70000 +1.15	137.45	134.80	137.45	700,042
04 Jan 19	135.55000 +1.80	136.45	133.70	135.35	1,347,263
03 Jan 19	133.75000 -4.05	136.95	133.35	136.10	846,048
02 Jan 19	137.80000 -0.75	138.50	134.40	135.10	882,404
28 Dec 18	138.55000 +4.55	139.00	134.70	135.05	593,728
27 Dec 18	134.00000 -3.45	136.20	132.45	135.65	1,121,878
21 Dec 18	137.45000 +1.40	138.15	130.75	135.75	10,733,080
20 Dec 18	136.05000 -1.35	136.75	134.45	135.40	1,088,798
19 Dec 18	137.39999 -1.00	139.75	137.20	138.90	947,227
18 Dec 18	138.39999 -1.55	141.15	137.80	139.70	1,123,796
17 Dec 18	139.95000 +0.65	141.70	137.20	138.95	909,084
14 Dec 18	139.30000 -0.40	140.65	136.25	136.90	871,591
13 Dec 18	139.70000 -0.80	142.30	139.25	140.55	674,530
12 Dec 18	140.50000 -1.30	143.60	140.50	141.30	1,094,601
11 Dec 18	141.80000 +5.50	143.50	137.75	138.20	1,334,402
10 Dec 18	136.30000 +0.10	137.45	132.45	134.90	1,204,535
07 Dec 18	136.20000 +0.95	139.10	134.75	136.95	994,271
06 Dec 18	135.25000 -7.10	141.55	135.05	141.15	1,434,668
05 Dec 18	142.35001 -1.65	143.60	141.85	142.50	593,014
04 Dec 18	144.00000 +2.90	144.90	142.50	143.40	1,126,230
03 Dec 18	141.10001 +0.60	143.40	140.85	143.00	1,070,970
30 Nov 18	140.50000 +4.05	141.70	137.25	139.50	1,415,947
29 Nov 18	136.45000 +1.75	137.25	135.70	135.90	1,120,929
28 Nov 18	134.70000 -0.45	136.60	134.20	135.15	854,122
27 Nov 18	135.14999 -3.65	139.05	135.00	139.05	980,197
26 Nov 18	138.80000 -0.15	140.20	137.90	139.70	829,378
23 Nov 18	138.95000 +0.65	139.35	137.30	138.05	503,097
22 Nov 18	138.30000 -2.80	141.30	138.30	139.70	640,982
21 Nov 18	141.10001 +2.45	141.20	138.75	139.20	870,469
20 Nov 18	138.64999 -0.65	139.95	137.25	138.10	963,581
19 Nov 18	139.30000 +3.30	140.90	137.40	137.60	990,163
16 Nov 18	136.00000 +0.30	137.00	133.60	137.00	1,354,404
15 Nov 18	135.70000 -0.35	139.80	134.75	137.00	1,509,252
14 Nov 18	136.05000 -4.75	140.35	135.95	138.15	1,064,289
13 Nov 18	140.80000 -2.15	144.10	139.15	143.80	1,226,476
12 Nov 18	142.95000 -0.55	144.85	140.70	143.60	1,111,236
09 Nov 18	143.50000 +0.50	144.75	142.35	144.10	1,188,011
08 Nov 18	143.00000 -0.80	144.90	142.30	144.90	1,340,667
07 Nov 18	143.80000 +1.10	145.40	142.95	144.25	1,499,118
06 Nov 18	142.70000 +2.90	143.10	140.60	141.60	1,533,868
05 Nov 18	139.80000 +2.35	140.85	137.35	137.45	1,648,951
02 Nov 18	137.45000 -5.15	143.60	137.45	143.00	2,897,251
01 Nov 18	142.60001 -2.25	146.50	142.60	145.05	2,288,129
31 Oct 18	144.85001 -0.95	146.30	140.30	146.30	15,944,350
30 Oct 18	145.80000 -1.05	148.15	143.80	145.75	1,240,556
29 Oct 18	146.85001 +3.85	148.70	144.60	147.00	1,114,261
26 Oct 18	143.00000 -2.26	143.00	141.52	141.79	43
25 Oct 18	145.25999 +3.43	145.26	140.54	140.54	40
24 Oct 18	141.83000 -0.42	144.48	141.83	144.48	16
23 Oct 18	142.25000 +0.96	142.62	141.68	142.62	161
22 Oct 18	141.28999 -1.70	141.29	137.56	137.56	3
19 Oct 18	142.99001 +5.89	142.99	142.99	142.99	10
15 Oct 18	137.10001 +1.58	137.10	133.36	133.36	200
11 Oct 18	135.52000 -3.19	135.52	133.74	133.74	4
10 Oct 18	138.71001 -2.74	138.71	138.71	138.71	74
08 Oct 18	141.45000 -3.12	141.57	141.45	141.57	1,100
02 Oct 18	144.57001 -0.02	144.64	144.57	144.64	70
01 Oct 18	144.59000 +5.09	144.59	138.08	138.08	24
28 Sep 18	139.50000 +3.18	141.71	139.50	141.71	25
19 Sep 18	136.32001 +0.76	136.32	134.08	134.08	100
18 Sep 18	135.56000 +1.00	135.56	133.73	133.73	26
12 Sep 18	134.56000 +1.44	136.93	134.25	134.25	20
06 Sep 18	133.12000 -3.13	133.12	132.79	132.79	38
31 Aug 18	136.25000 +0.36	136.25	133.80	133.80	1
30 Aug 18	135.89000 -0.41	135.89	134.87	134.87	250
27 Aug 18	136.30000 +2.91	136.31	133.88	133.88	90
23 Aug 18	133.39000 -5.47	133.39	132.71	132.71	60
21 Aug 18	138.86000 +3.76	138.86	135.98	135.98	120
17 Aug 18	135.10001 +0.98	135.10	134.49	134.49	100
13 Aug 18	134.12000 -0.88	134.15	134.12	134.15	89
07 Aug 18	135.00000 +0.67	135.11	135.00	135.11	104
06 Aug 18	134.33000 -6.95	138.00	134.33	138.00	100
03 Aug 18	141.28000 -1.13	141.28	139.62	139.62	4
31 Jul 18	142.41000 +1.41	143.22	139.59	140.14	234
30 Jul 18	141.00000 -1.96	141.00	140.66	140.66	950
27 Jul 18	142.96001 +1.93	142.96	141.83	141.83	782
26 Jul 18	141.03000 +1.25	141.03	138.06	138.06	25
24 Jul 18	139.78000 +0.77	141.00	139.78	141.00	565
23 Jul 18	139.00999 -3.51	139.60	139.01	139.60	481
20 Jul 18	142.52000 +0.21	142.52	140.11	140.11	27
18 Jul 18	142.31000 -0.98	143.05	142.15	142.15	100
17 Jul 18	143.28999 -1.18	143.66	140.77	140.77	37
16 Jul 18	144.47000 +3.19	144.47	141.27	141.29	170
13 Jul 18	141.28000 +0.13	143.40	141.26	141.26	65
10 Jul 18	141.14999 +0.10	141.15	139.26	139.26	1,137
09 Jul 18	141.05000 +1.54	141.05	138.67	138.67	150
06 Jul 18	139.50999 +1.68	139.51	136.72	137.53	91
03 Jul 18	137.83000 +2.04	137.83	134.66	134.66	5
02 Jul 18	135.78999 +3.83	135.79	133.68	133.68	85
21 Jun 18	131.96001 -3.04	133.40	131.96	133.40	13
19 Jun 18	135.00000 -1.24	135.00	135.00	135.00	25
18 Jun 18	136.24001 -0.96	136.99	136.24	136.55	260
13 Jun 18	137.20000 -0.31	137.20	136.25	136.25	183
12 Jun 18	137.50999 +2.51	137.51	135.21	135.21	1
11 Jun 18	135.00000 +1.44	137.53	135.00	137.53	1,064
31 May 18	133.56000 -0.07	133.56	132.47	132.47	60
25 May 18	133.63000 -0.11	133.78	133.63	133.78	4
24 May 18	133.74001 +0.87	133.74	133.65	133.65	10
17 May 18	132.87000 -3.00	133.04	132.87	133.04	350
16 May 18	135.87000 +3.98	135.87	132.52	132.52	18
14 May 18	131.89000 +2.08	131.89	131.20	131.20	9
07 May 18	129.81000 +0.81	129.81	128.75	128.75	249
04 May 18	129.00000 +3.39	129.00	126.49	126.49	10
30 Apr 18	125.61000 -4.19	125.61	125.61	125.61	50
27 Apr 18	129.80000 +2.35	129.80	127.94	127.94	201
26 Apr 18	127.45000 +4.70	127.45	122.02	122.02	464
24 Apr 18	122.75000 +1.41	122.75	122.37	122.37	30
17 Apr 18	121.34000 +1.84	121.57	121.34	121.57	100
16 Apr 18	119.50000 +3.53	119.50	119.50	119.50	45
26 Mar 18	115.97000 -3.04	115.97	115.62	115.62	10
23 Mar 18	119.01000 -5.64	119.01	116.27	116.27	5
21 Mar 18	124.65000 +2.69	124.65	121.49	121.49	15
20 Mar 18	121.96000 -3.29	121.96	120.42	120.42	10
16 Mar 18	125.25000 -3.74	125.25	125.15	125.15	35
15 Mar 18	128.99001 +0.57	128.99	126.52	126.52	10
13 Mar 18	128.42000 -3.48	129.54	128.42	129.54	100
12 Mar 18	131.89999 +2.44	131.90	131.90	131.90	10
09 Mar 18	129.46001 +2.86	129.46	126.87	126.87	2
08 Mar 18	126.60000 +4.01	126.60	122.80	123.89	257
05 Mar 18	122.59000 +3.17	122.59	119.53	119.53	51
02 Mar 18	119.42000 -5.83	119.45	119.42	119.45	50
28 Feb 18	125.25000 -3.02	125.25	125.25	125.25	40
26 Feb 18	128.27000 +2.77	128.27	125.34	125.34	25
14 Feb 18	125.50000 +0.17	127.49	123.44	123.44	1,500
13 Feb 18	125.33000 +3.27	125.33	123.19	123.19	8
12 Feb 18	122.06000 +3.16	122.06	121.27	121.27	45
09 Feb 18	118.90000 -0.50	118.90	117.17	117.17	5
08 Feb 18	119.40000 +1.64	121.58	119.40	121.58	4
06 Feb 18	117.76000 -7.21	117.76	114.80	115.81	258
05 Feb 18	124.97000 +0.97	124.97	122.51	122.75	50
02 Feb 18	124.00000 -5.43	127.00	124.00	127.00	600
01 Feb 18	129.42999 -0.10	129.43	129.43	129.43	63
31 Jan 18	129.53000 -0.34	130.27	127.68	127.68	87
30 Jan 18	129.87000 -4.13	131.00	129.87	131.00	17
29 Jan 18	134.00000 +2.00	134.00	134.00	134.00	160
26 Jan 18	132.00000 -2.00	133.00	132.00	133.00	170
25 Jan 18	134.00000 +7.00	134.00	128.00	129.00	590
24 Jan 18	127.00000 -3.00	130.00	127.00	130.00	215
23 Jan 18	130.00000 -1.00	130.00	130.00	130.00	10
22 Jan 18	131.00000 -2.00	131.00	131.00	131.00	140
19 Jan 18	133.00000 -1.00	133.00	131.00	131.00	400
16 Jan 18	134.00000 -1.00	134.00	134.00	134.00	15
15 Jan 18	135.00000 -1.00	135.00	134.00	134.00	30
12 Jan 18	136.00000 -3.00	137.00	135.00	135.00	98
11 Jan 18	139.00000 +3.00	139.00	136.00	136.00	164
09 Jan 18	136.00000 +2.00	136.00	136.00	136.00	15
08 Jan 18	134.00000 +0.00	135.00	132.00	132.00	160
05 Jan 18	134.00000 +3.00	134.00	132.00	132.00	30
03 Jan 18	131.00000 +1.45	131.00	129.00	129.00	40
29 Dec 17	129.55000 +0.55	129.55	128.69	128.69	311
28 Dec 17	129.00000 +1.76	129.05	128.01	128.01	104
27 Dec 17	127.24000 -3.94	127.28	127.23	127.28	42
19 Dec 17	131.18201 +4.19	131.18	129.74	129.74	100
18 Dec 17	126.98900 -2.57	128.10	126.99	128.10	215
14 Dec 17	129.56300 +3.74	129.56	129.50	129.50	63
11 Dec 17	125.82400 -1.90	125.82	125.82	125.82	500
08 Dec 17	127.72400 -0.19	127.72	127.49	127.49	15
07 Dec 17	127.91800 -2.29	129.16	126.47	126.47	96
04 Dec 17	130.20300 -1.80	130.20	130.20	130.20	3
30 Nov 17	132.00000 +1.45	133.60	132.00	133.60	116
29 Nov 17	130.55000 -0.26	130.55	130.53	130.53	75
28 Nov 17	130.81000 +1.26	130.81	126.43	126.43	650
27 Nov 17	129.54800 +0.09	129.56	126.91	126.91	50
23 Nov 17	129.45700 +1.76	129.48	126.81	126.95	150
22 Nov 17	127.69800 -0.90	130.00	127.61	127.61	170
20 Nov 17	128.60001 +3.74	128.60	126.55	126.55	15
17 Nov 17	124.85700 -1.10	124.86	124.64	124.64	55
16 Nov 17	125.95300 -1.05	125.95	123.07	123.07	120
13 Nov 17	127.00200 -1.87	127.00	125.99	126.09	80
10 Nov 17	128.87199 +1.12	129.17	126.13	129.17	85
09 Nov 17	127.75600 +1.17	127.76	127.76	127.76	68
08 Nov 17	126.58800 +1.36	126.59	126.59	126.59	30
06 Nov 17	125.23100 -0.34	125.23	125.23	125.23	140
02 Nov 17	125.56800 -1.77	128.20	125.26	125.26	255
01 Nov 17	127.33700 -1.11	127.34	124.56	124.56	259
30 Oct 17	128.44800 -2.14	128.58	128.45	128.58	70
27 Oct 17	130.59000 +7.59	130.59	127.27	127.43	583
26 Oct 17	123.00100 +1.61	123.00	120.39	120.39	15
25 Oct 17	121.38900 -0.61	121.39	120.07	120.07	35
23 Oct 17	122.00000 +1.64	122.00	120.36	120.36	180
20 Oct 17	120.35700 +1.06	120.36	118.04	118.04	100
18 Oct 17	119.29700 -0.70	119.30	119.04	119.04	190
17 Oct 17	120.00000 +0.00	120.00	118.92	118.92	527
16 Oct 17	120.00000 +2.38	121.79	119.65	119.65	156
11 Oct 17	117.62500 -1.41	117.76	117.63	117.76	32
10 Oct 17	119.03500 -0.96	119.04	118.62	118.62	37
09 Oct 17	120.00000 -0.40	120.00	119.81	119.81	296
06 Oct 17	120.39600 -0.74	120.51	120.37	120.37	210
05 Oct 17	121.13300 +1.17	121.20	119.89	119.89	305
04 Oct 17	119.96800 -0.05	119.97	119.96	119.96	150
02 Oct 17	120.02100 +1.82	120.02	116.50	116.50	748
29 Sep 17	118.20100 +0.99	118.76	118.20	118.76	250
28 Sep 17	117.21000 -0.02	117.24	116.92	117.24	126
27 Sep 17	117.23300 -0.12	117.36	116.56	116.56	470
26 Sep 17	117.35000 +1.45	117.97	115.11	115.11	340
25 Sep 17	115.90000 +1.03	115.90	114.11	114.11	412
22 Sep 17	114.86800 -2.23	116.63	114.71	114.71	80
21 Sep 17	117.09400 +2.09	117.10	114.81	114.88	178
20 Sep 17	115.00000 +4.12	115.00	112.44	112.44	590
19 Sep 17	110.88400 -1.50	111.90	110.88	111.66	698
18 Sep 17	112.38800 +0.63	112.70	109.50	109.50	819
15 Sep 17	111.75400 -0.87	111.75	111.00	111.37	360
14 Sep 17	112.62100 -0.86	112.62	111.45	111.74	200
13 Sep 17	113.48300 +2.50	113.48	111.39	111.39	25
11 Sep 17	110.98800 +1.59	111.04	108.76	108.76	180
08 Sep 17	109.39900 +0.94	109.40	108.21	108.21	200
07 Sep 17	108.45400 -1.18	109.29	108.45	109.29	350
05 Sep 17	109.63100 +0.63	109.63	108.65	108.65	28
04 Sep 17	109.00000 -1.29	109.00	108.67	108.67	50
31 Aug 17	110.29200 +1.07	110.29	108.91	108.91	92
30 Aug 17	109.22400 +0.18	109.34	108.48	108.48	70
29 Aug 17	109.04200 -1.96	109.04	107.91	108.59	120
28 Aug 17	111.00000 -0.22	111.78	111.00	111.14	230
25 Aug 17	111.22200 -1.85	111.24	111.14	111.14	46
24 Aug 17	113.07100 +2.39	113.07	111.24	111.24	30
22 Aug 17	110.68000 -0.68	110.68	110.35	110.35	40
21 Aug 17	111.35800 +0.04	112.07	111.36	111.52	45
18 Aug 17	111.32300 -3.11	111.41	111.32	111.41	100
17 Aug 17	114.43200 +1.17	114.43	114.43	114.43	15
16 Aug 17	113.25900 -0.22	113.26	110.98	110.98	90
15 Aug 17	113.47800 +4.21	113.53	110.64	110.64	28
11 Aug 17	109.26300 -1.46	109.26	107.44	107.44	52
10 Aug 17	110.72500 +0.92	110.72	108.53	108.62	140
09 Aug 17	109.80000 -0.04	110.38	108.28	108.28	115
08 Aug 17	109.84000 -1.20	111.15	109.84	109.84	230
03 Aug 17	111.04300 +0.89	111.04	109.07	109.07	25
01 Aug 17	110.15000 -4.26	110.15	110.15	110.15	40
31 Jul 17	114.41300 +2.70	114.41	113.57	113.57	133
28 Jul 17	111.71000 -1.55	114.31	111.71	111.95	158
27 Jul 17	113.26000 -2.43	114.42	112.93	113.99	175
26 Jul 17	115.68700 -0.88	118.07	115.55	115.55	230
20 Jul 17	116.56500 +0.22	116.66	116.57	116.66	30
19 Jul 17	116.34300 -2.03	116.34	115.30	115.30	43
17 Jul 17	118.37100 +3.22	118.37	116.12	116.12	60
12 Jul 17	115.15600 -0.74	115.16	114.75	114.75	110
11 Jul 17	115.89100 -2.00	116.18	115.89	116.18	218
06 Jul 17	117.89300 +0.69	117.89	115.74	115.74	65
05 Jul 17	117.20000 -1.25	119.48	117.20	119.48	140
29 Jun 17	118.44900 +1.24	118.45	116.16	116.16	10
28 Jun 17	117.21200 -0.85	117.21	115.09	115.09	42
26 Jun 17	118.06200 -0.94	118.58	117.52	117.52	200
22 Jun 17	119.00000 -3.00	119.00	119.00	119.00	1,000
19 Jun 17	122.00000 +0.00	122.00	122.00	122.00	50
16 Jun 17	121.99900 +1.12	122.00	119.96	119.96	100
15 Jun 17	120.87900 +0.32	120.88	119.06	119.06	80
14 Jun 17	120.55600 -1.17	120.56	120.18	120.18	1,046
12 Jun 17	121.72400 +1.09	122.46	121.72	122.46	115
09 Jun 17	120.63700 +0.90	121.33	117.72	117.72	216
08 Jun 17	119.73200 +0.94	119.73	116.99	116.99	50
07 Jun 17	118.78700 +0.28	120.10	117.20	117.20	865
06 Jun 17	118.50300 -1.24	119.21	117.04	117.04	430
02 Jun 17	119.74400 -0.14	121.05	119.74	121.05	1,015
01 Jun 17	119.88100 +0.97	119.88	116.62	116.62	200
31 May 17	118.90600 -0.14	118.91	116.68	116.68	25
30 May 17	119.05000 +1.46	119.78	119.05	119.78	211
29 May 17	117.59000 -0.42	117.59	117.06	117.06	100
26 May 17	118.01300 -0.53	118.01	116.58	116.58	100
12 May 17	118.54600 +0.30	119.81	117.43	117.43	270
10 May 17	118.24800 +1.14	119.39	116.89	116.89	32
08 May 17	117.11000 +3.02	117.11	116.50	116.60	1,841
05 May 17	114.09200 -0.71	115.94	114.09	115.94	81
04 May 17	114.80000 +0.30	114.80	114.19	114.19	200
02 May 17	114.50300 -0.52	114.50	113.30	113.30	75
28 Apr 17	115.02500 +2.39	115.03	114.32	114.32	55
27 Apr 17	112.63600 -3.07	113.85	112.64	113.85	35
26 Apr 17	115.71100 +2.28	115.71	112.85	112.85	50
25 Apr 17	113.43200 +2.47	113.43	112.10	112.25	100
21 Apr 17	110.96300 -0.83	110.96	110.74	110.74	19
12 Apr 17	111.79500 +0.50	113.56	111.17	111.17	50
10 Apr 17	111.29300 -0.77	111.35	111.29	111.33	60
07 Apr 17	112.06200 +1.06	112.06	110.61	110.61	25
06 Apr 17	110.99900 -0.68	111.00	111.00	111.00	400
04 Apr 17	111.67700 +0.29	111.68	109.31	109.31	200
03 Apr 17	111.39200 +1.75	111.39	110.04	110.04	15
31 Mar 17	109.64500 -0.70	111.74	109.64	109.67	65
29 Mar 17	110.34500 +1.15	110.43	108.95	108.95	18
28 Mar 17	109.19500 +1.71	109.19	107.69	107.69	260
27 Mar 17	107.49000 -1.60	107.49	103.99	103.99	526
21 Mar 17	109.09000 +0.63	110.84	108.84	108.84	20
14 Mar 17	108.46500 -0.54	110.51	108.46	108.50	82
13 Mar 17	109.00000 -1.00	109.00	109.00	109.00	155
10 Mar 17	110.00000 -0.36	111.82	110.00	110.00	100
09 Mar 17	110.36300 -3.29	112.10	110.36	111.42	300
08 Mar 17	113.65300 +3.54	113.65	111.09	111.09	100
07 Mar 17	110.11100 -2.76	112.45	110.10	110.10	90
06 Mar 17	112.86900 -0.08	112.87	112.87	112.87	330
03 Mar 17	112.94900 -0.03	112.95	110.72	110.72	50
02 Mar 17	112.98000 -0.19	113.19	112.98	113.19	100
01 Mar 17	113.17400 +0.32	114.00	111.51	111.51	40
28 Feb 17	112.85800 +0.37	112.86	110.64	110.64	30
27 Feb 17	112.49300 +0.18	112.49	110.67	110.67	5
24 Feb 17	112.31500 +0.42	112.32	110.23	110.23	90
23 Feb 17	111.90000 -1.65	112.04	110.42	110.42	130
22 Feb 17	113.55100 +1.45	113.56	111.33	111.33	40
21 Feb 17	112.10000 +0.43	112.10	109.82	109.82	94
20 Feb 17	111.67100 +0.39	111.67	109.63	109.63	50
17 Feb 17	111.28500 +0.92	111.29	108.97	108.97	100
16 Feb 17	110.36100 -1.91	110.36	109.60	109.60	90
15 Feb 17	112.27500 +2.46	112.28	109.82	109.82	91
14 Feb 17	109.81600 -1.87	110.15	109.42	109.42	90
13 Feb 17	111.68200 +2.69	111.68	109.11	111.26	296
09 Feb 17	108.99100 +1.16	109.73	107.90	107.90	140
08 Feb 17	107.83000 -3.83	108.00	107.83	108.00	120
07 Feb 17	111.65900 +3.26	111.66	107.83	107.83	404
06 Feb 17	108.40000 -1.70	109.12	108.02	108.02	250
03 Feb 17	110.09600 +1.92	110.10	107.83	107.83	413
02 Feb 17	108.17700 -1.32	108.18	107.84	107.88	108
01 Feb 17	109.50000 -4.25	109.50	109.12	109.12	50
30 Jan 17	113.75200 +1.48	113.75	110.68	110.68	125
27 Jan 17	112.26900 -0.29	113.15	111.66	113.15	55
26 Jan 17	112.56200 +2.57	112.56	110.35	110.35	90
25 Jan 17	109.99000 +0.90	109.99	108.83	108.83	24
24 Jan 17	109.08900 +0.56	109.09	107.51	107.51	50
23 Jan 17	108.52900 +0.40	108.90	107.76	107.76	540
19 Jan 17	108.13200 -3.35	108.51	108.13	108.51	40
13 Jan 17	111.48100 +0.65	111.48	111.48	111.48	40
12 Jan 17	110.83200 -0.36	110.83	108.50	108.50	50
11 Jan 17	111.19300 +1.13	111.19	108.49	108.49	100
10 Jan 17	110.06300 -1.94	111.06	108.78	108.78	114
09 Jan 17	112.00000 +1.93	112.06	112.00	112.06	95
06 Jan 17	110.07100 +1.23	110.07	108.21	108.21	150
05 Jan 17	108.83700 -3.66	110.00	108.84	110.00	15
04 Jan 17	112.50000 -0.42	113.35	111.36	111.36	115
03 Jan 17	112.92200 +2.62	112.92	111.26	111.26	300
02 Jan 17	110.30000 -3.02	110.30	109.75	109.75	2
29 Dec 16	113.32000 +1.17	113.32	111.27	111.27	57
23 Dec 16	112.14900 -0.55	112.15	111.00	111.12	397
22 Dec 16	112.70100 -2.72	114.92	112.70	114.92	70
21 Dec 16	115.42400 +2.17	115.59	112.59	112.59	1,350
20 Dec 16	113.25000 -4.00	117.39	113.25	117.39	417
19 Dec 16	117.25100 +0.72	118.67	116.12	116.12	19
15 Dec 16	116.53500 -0.77	116.60	115.85	115.85	50
14 Dec 16	117.30300 -0.68	117.30	115.00	115.00	43
13 Dec 16	117.98600 +2.81	117.99	114.96	114.96	250
08 Dec 16	115.17800 +3.51	115.18	112.52	112.52	180
07 Dec 16	111.67300 -0.08	111.96	109.98	110.04	139
05 Dec 16	111.75300 -0.25	113.74	111.57	111.57	53
02 Dec 16	112.00000 -3.71	112.00	110.00	110.87	115
01 Dec 16	115.70500 +1.58	115.71	115.71	115.71	80
30 Nov 16	114.12800 +2.12	116.99	113.82	113.82	626
28 Nov 16	112.01100 +2.90	112.01	110.50	110.50	4
23 Nov 16	109.11100 +5.19	109.11	108.78	108.78	115
03 Nov 16	103.92300 -4.45	105.13	102.25	102.25	50
31 Oct 16	108.36900 -2.75	108.46	106.38	106.38	125
25 Oct 16	111.12300 +0.50	111.12	108.98	108.98	2
24 Oct 16	110.62700 +0.63	110.63	109.08	110.50	222
21 Oct 16	110.00000 +0.58	110.00	108.42	108.42	1,092
20 Oct 16	109.42100 +4.42	109.42	108.50	108.50	113
13 Oct 16	105.00000 -2.68	105.00	105.00	105.00	50
11 Oct 16	107.68400 +0.74	107.68	105.46	105.46	30
10 Oct 16	106.94500 +0.33	106.94	105.51	105.51	40
29 Sep 16	106.61700 +2.91	106.62	104.52	104.52	49
26 Sep 16	103.71000 -2.71	103.71	102.79	102.79	11
23 Sep 16	106.41900 -0.52	106.42	104.62	104.62	50
21 Sep 16	106.93800 +1.02	106.94	104.98	104.98	200
19 Sep 16	105.91700 -0.21	105.92	104.68	104.68	35
14 Sep 16	106.12300 +1.24	106.36	104.33	104.33	310
13 Sep 16	104.88500 +1.45	107.50	104.08	104.08	1,100
12 Sep 16	103.43200 -8.31	105.87	103.43	105.87	225
06 Sep 16	111.74400 +0.13	111.74	109.73	109.73	18
05 Sep 16	111.61700 +2.06	111.62	109.55	109.55	140
01 Sep 16	109.55800 +2.56	110.69	108.57	108.57	10
29 Aug 16	107.00000 -1.10	107.76	107.00	107.57	150
23 Aug 16	108.09600 +1.83	108.10	106.93	106.93	80
22 Aug 16	106.26600 -1.84	109.64	106.27	107.39	99
19 Aug 16	108.10800 +0.55	108.46	106.47	106.47	30
18 Aug 16	107.55600 +0.06	107.60	107.56	107.60	12
17 Aug 16	107.50000 -3.24	110.01	107.50	110.01	95
16 Aug 16	110.73600 +5.85	113.00	109.00	113.00	471
15 Aug 16	104.89000 +0.12	104.89	104.58	104.58	23
12 Aug 16	104.77000 +0.07	105.13	104.76	104.76	200
10 Aug 16	104.70000 -0.77	104.70	104.61	104.61	190
08 Aug 16	105.46900 +0.48	105.47	105.47	105.47	90
04 Aug 16	104.99100 +1.35	104.99	104.57	104.57	25
03 Aug 16	103.64300 +0.19	103.64	103.17	103.17	30
02 Aug 16	103.45500 -0.19	103.66	103.46	103.66	190
01 Aug 16	103.64700 -4.01	105.08	103.65	104.66	796
27 Jul 16	107.66000 +0.14	107.66	107.66	107.66	60
22 Jul 16	107.52400 -0.31	107.52	106.56	106.56	10
20 Jul 16	107.83500 +4.16	107.83	107.06	107.06	350
12 Jul 16	103.67800 +0.10	103.68	103.00	103.00	25
11 Jul 16	103.57400 +2.77	104.09	103.57	104.09	35
08 Jul 16	100.80000 +0.30	100.80	100.58	100.58	6
06 Jul 16	100.50500 -1.67	100.76	100.42	100.42	516
04 Jul 16	102.17200 +2.32	102.17	101.93	101.93	123
30 Jun 16	99.85400 +1.21	99.85	99.30	99.30	50
29 Jun 16	98.64800 +1.62	98.65	98.11	98.11	50
28 Jun 16	97.03300 -1.90	97.50	97.03	97.35	783
27 Jun 16	98.92800 -0.07	100.07	98.93	100.07	65
24 Jun 16	99.00000 -1.42	103.00	99.00	99.81	630
21 Jun 16	100.42200 +0.22	100.42	99.54	99.54	550
20 Jun 16	100.19700 +1.20	100.20	99.80	99.80	300
17 Jun 16	99.00000 -1.08	99.56	99.00	99.56	80
16 Jun 16	100.08100 -0.32	100.08	98.71	98.71	50
15 Jun 16	100.39900 -0.16	100.40	99.87	99.87	260
14 Jun 16	100.55700 -0.37	100.56	99.92	99.92	10
13 Jun 16	100.92400 +0.76	101.33	100.92	101.33	350
09 Jun 16	100.16300 +0.90	100.16	99.42	99.42	265
08 Jun 16	99.25800 +0.61	99.26	98.62	98.63	375
07 Jun 16	98.65000 -0.06	98.73	98.20	98.20	70
06 Jun 16	98.70800 +1.66	98.71	97.30	97.37	402
03 Jun 16	97.04600 -2.08	99.80	97.05	99.78	533
02 Jun 16	99.13100 +0.63	99.17	98.52	98.52	204
01 Jun 16	98.50000 -1.80	98.50	98.49	98.49	15
12 May 16	100.30400 +0.04	100.30	99.38	99.38	30
04 May 16	100.26700 -2.23	100.27	99.95	99.95	50
02 May 16	102.50000 -2.75	102.50	102.40	102.40	50
28 Apr 16	105.24900 -0.77	105.25	103.63	103.63	50
25 Apr 16	106.02200 +0.02	106.53	106.02	106.03	108
22 Apr 16	106.00000 +1.07	106.00	105.17	105.17	100
20 Apr 16	104.92700 +1.49	104.93	104.10	104.10	50
18 Apr 16	103.43500 +1.47	103.43	103.43	103.43	40
15 Apr 16	101.96800 -0.72	102.43	101.97	102.43	120
14 Apr 16	102.69100 +1.40	102.70	102.37	102.37	80
13 Apr 16	101.29600 +0.40	101.30	100.55	100.55	84
04 Apr 16	100.89800 -0.31	101.08	100.90	101.08	30
31 Mar 16	101.20600 +1.34	101.23	101.21	101.23	50
30 Mar 16	99.86700 -0.80	99.88	99.39	99.39	70
29 Mar 16	100.66900 +0.04	100.67	100.48	100.48	200
23 Mar 16	100.62500 +0.53	100.63	100.25	100.25	92
22 Mar 16	100.10000 -0.65	100.14	100.10	100.14	10
18 Mar 16	100.75000 +2.35	100.75	99.94	99.94	50
10 Mar 16	98.39600 -3.20	99.47	98.40	99.17	54
07 Mar 16	101.59900 +1.65	101.60	98.74	98.74	200
04 Mar 16	99.95000 +4.05	99.95	96.48	96.48	50
02 Mar 16	95.90000 -0.05	97.10	95.90	97.10	400
01 Mar 16	95.95000 +1.89	95.95	93.38	93.38	50
26 Feb 16	94.05500 +0.87	94.06	92.77	92.77	104
25 Feb 16	93.18900 +0.69	93.19	91.93	91.93	10
23 Feb 16	92.50000 -2.40	93.94	92.50	93.94	150
22 Feb 16	94.89600 +1.05	94.90	93.84	93.84	182
19 Feb 16	93.84400 +3.86	94.04	93.84	94.04	16
11 Feb 16	89.98400 -4.77	90.97	89.98	90.97	20
05 Feb 16	94.75000 +3.36	94.75	93.96	93.96	20
04 Feb 16	91.39300 -1.31	93.63	91.39	93.63	60
01 Feb 16	92.70000 +1.45	92.70	91.92	91.92	300
29 Jan 16	91.25400 +0.80	91.25	91.25	91.25	2
28 Jan 16	90.45400 +0.45	90.45	90.19	90.19	260
27 Jan 16	90.00000 +0.64	90.00	89.85	89.85	20
26 Jan 16	89.35500 +0.07	89.36	88.05	88.05	84
25 Jan 16	89.29000 -1.81	90.54	89.29	90.54	150
22 Jan 16	91.10000 +0.60	91.67	91.10	91.10	175
21 Jan 16	90.50000 +0.85	90.50	89.10	89.10	600
18 Jan 16	89.65000 -2.35	89.65	89.57	89.57	56
13 Jan 16	92.00000 -0.01	93.13	92.00	93.00	350
12 Jan 16	92.01300 +1.66	92.01	89.78	89.78	54
11 Jan 16	90.35000 -0.65	90.35	89.72	89.72	108
08 Jan 16	90.99500 -0.69	91.42	90.74	91.42	137
07 Jan 16	91.68800 -2.27	91.69	91.13	91.13	255
04 Jan 16	93.95500 -1.70	93.96	91.76	93.04	328
30 Dec 15	95.65100 +0.02	95.65	95.35	95.35	241
28 Dec 15	95.63500 +0.96	95.64	94.74	95.05	600
23 Dec 15	94.67500 +1.45	94.68	93.65	93.65	21
22 Dec 15	93.22900 -0.45	93.57	93.23	93.57	44
21 Dec 15	93.67600 -0.60	93.68	93.53	93.53	340
18 Dec 15	94.27800 -3.57	94.37	94.28	94.37	35
17 Dec 15	97.84300 +2.84	97.84	97.15	97.15	100
15 Dec 15	95.00000 -0.15	95.00	95.00	95.00	60
14 Dec 15	95.15000 -0.75	96.33	95.15	96.33	75
11 Dec 15	95.90000 -1.96	97.46	95.90	97.46	165
10 Dec 15	97.86400 +0.32	97.86	97.44	97.44	20
09 Dec 15	97.53900 -1.80	97.73	97.50	97.73	100
08 Dec 15	99.34000 -3.98	100.38	99.34	100.38	10
03 Dec 15	103.31500 -1.96	104.92	103.32	104.50	44
01 Dec 15	105.28000 -2.35	106.89	104.97	106.89	438
30 Nov 15	107.63300 +0.19	107.80	107.28	107.28	350
27 Nov 15	107.44700 +0.41	107.45	106.28	106.28	5
25 Nov 15	107.03900 -1.71	107.72	106.76	106.76	92
23 Nov 15	108.75100 +0.03	108.75	108.13	108.19	165
19 Nov 15	108.72100 +2.39	108.72	108.03	108.03	90
18 Nov 15	106.32900 -3.05	106.33	106.19	106.19	15
17 Nov 15	109.37800 +6.48	109.38	108.63	108.63	91
11 Nov 15	102.90000 -1.87	104.33	102.90	103.72	124
10 Nov 15	104.77100 +0.59	104.77	104.70	104.70	50
09 Nov 15	104.17900 +2.18	105.41	104.18	105.22	271
03 Nov 15	101.99900 +0.96	102.00	101.66	101.66	20
02 Nov 15	101.04200 -1.70	101.16	100.10	100.10	536
30 Oct 15	102.73800 +3.36	102.74	102.72	102.72	35
28 Oct 15	99.37600 -0.06	99.38	98.89	98.89	150
27 Oct 15	99.43500 -1.83	99.90	99.34	99.34	120
26 Oct 15	101.26000 +0.34	101.26	101.26	101.26	11
23 Oct 15	100.92400 +3.06	100.92	99.15	99.15	12
22 Oct 15	97.86800 +2.65	97.87	95.29	95.29	1,000
21 Oct 15	95.21400 -1.21	96.68	95.21	96.68	172
20 Oct 15	96.42400 +0.12	96.42	95.96	95.96	25
19 Oct 15	96.30000 +1.30	96.45	95.77	95.77	145
13 Oct 15	95.00000 -0.56	95.83	95.00	95.83	125
12 Oct 15	95.56000 +0.00	95.56	95.56	95.56	100
09 Oct 15	95.56100 -0.11	96.14	95.56	96.14	10
08 Oct 15	95.67400 +1.79	95.67	94.42	94.42	295
07 Oct 15	93.88300 -0.95	95.10	93.88	94.45	299
06 Oct 15	94.83000 +2.11	94.83	94.55	94.55	100
05 Oct 15	92.72400 +4.08	92.72	92.07	92.07	135
02 Oct 15	88.64000 -1.28	90.58	88.64	90.58	80
01 Oct 15	89.92100 -1.39	91.87	89.92	91.87	50
30 Sep 15	91.30700 +2.39	91.31	90.00	90.00	660
29 Sep 15	88.91600 -0.10	88.92	87.56	87.56	20
28 Sep 15	89.01600 +0.39	90.92	89.02	90.04	230
24 Sep 15	88.62500 -3.38	89.87	88.63	89.87	35
23 Sep 15	92.00000 -2.81	93.41	92.00	92.04	745
21 Sep 15	94.81300 +2.37	94.81	92.47	92.47	39
18 Sep 15	92.44800 -2.56	94.00	92.45	93.68	369
17 Sep 15	95.00300 +0.92	95.21	94.88	94.88	180
16 Sep 15	94.08000 +0.29	94.08	93.32	93.32	80
15 Sep 15	93.78900 +0.17	93.79	92.03	92.03	10
10 Sep 15	93.62000 +1.73	94.29	93.28	93.28	66
07 Sep 15	91.89200 +0.39	91.89	91.89	91.89	33
02 Sep 15	91.50500 -1.00	91.50	91.26	91.26	18
01 Sep 15	92.50000 -1.24	92.50	92.50	92.50	120
31 Aug 15	93.74100 +1.24	93.74	93.39	93.39	150
28 Aug 15	92.50000 +0.02	92.88	92.50	92.88	40
27 Aug 15	92.48100 +1.36	92.48	92.47	92.47	125
26 Aug 15	91.11700 -0.88	91.12	90.66	90.66	60
24 Aug 15	92.00000 -6.30	92.40	91.01	92.15	429
21 Aug 15	98.30100 -4.20	98.85	98.30	98.85	330
19 Aug 15	102.50000 -0.53	102.50	102.20	102.20	425
18 Aug 15	103.03300 +0.64	103.17	103.03	103.17	116
17 Aug 15	102.39100 +0.07	103.21	102.13	103.21	780
13 Aug 15	102.31700 +1.51	102.35	101.80	101.80	179
12 Aug 15	100.80400 -1.89	102.59	100.80	102.59	120
07 Aug 15	102.69800 -1.07	103.68	102.70	103.68	100
06 Aug 15	103.76500 -1.21	104.24	103.43	103.43	95
05 Aug 15	104.97300 +0.91	104.97	104.35	104.35	190
03 Aug 15	104.06600 -2.85	104.12	103.61	103.61	53
30 Jul 15	106.91300 +4.72	107.58	106.91	107.58	100
29 Jul 15	102.19200 -1.96	104.42	102.19	104.15	200
28 Jul 15	104.15500 +1.36	104.15	101.03	101.03	15
24 Jul 15	102.79700 -5.87	105.75	102.80	104.82	110
17 Jul 15	108.66800 -0.25	108.67	108.38	108.38	190
16 Jul 15	108.91900 +0.61	108.92	108.77	108.77	100
15 Jul 15	108.30500 +0.43	108.33	108.31	108.33	57
14 Jul 15	107.88000 +2.79	107.88	107.52	107.52	100
10 Jul 15	105.09100 -0.56	105.27	105.09	105.27	180
09 Jul 15	105.65000 -1.71	105.65	105.09	105.09	50
06 Jul 15	107.35700 -1.00	107.36	106.17	106.17	65
01 Jul 15	108.35500 -1.92	108.64	107.61	107.61	34
24 Jun 15	110.27900 +1.80	110.28	110.03	110.03	91
17 Jun 15	108.48200 +0.21	108.48	108.14	108.14	10
09 Jun 15	108.26800 +0.14	108.27	107.44	107.44	100
05 Jun 15	108.13100 -1.84	108.13	107.73	107.73	23
03 Jun 15	109.96900 -2.50	109.97	108.91	108.91	40
01 Jun 15	112.47100 +1.07	112.76	112.25	112.25	17
28 May 15	111.40000 -0.42	111.40	111.06	111.06	30
27 May 15	111.82100 +3.10	111.82	111.29	111.41	190
21 May 15	108.71700 -0.99	109.11	108.72	109.11	20
20 May 15	109.71000 +3.22	109.71	109.04	109.04	20
15 May 15	106.49100 +1.94	106.55	105.74	105.74	305
13 May 15	104.54700 -0.45	104.95	104.55	104.95	20
12 May 15	105.00000 -3.20	106.60	105.00	106.60	200
11 May 15	108.20000 -0.63	108.44	108.20	108.40	150
08 May 15	108.82800 +1.13	108.83	107.46	107.65	311
06 May 15	107.70000 -1.85	107.70	107.70	107.70	4
04 May 15	109.55000 -1.29	110.00	109.19	109.19	350
30 Apr 15	110.84400 -2.00	112.32	110.84	112.22	120
27 Apr 15	112.84100 +0.69	112.84	112.44	112.44	100
24 Apr 15	112.14900 -0.09	112.42	112.15	112.39	50
23 Apr 15	112.24000 -1.39	113.02	112.24	113.02	50
21 Apr 15	113.63400 +1.82	113.63	113.63	113.63	150
17 Apr 15	111.81800 -1.86	112.29	111.78	112.29	30
16 Apr 15	113.68000 -0.46	113.69	113.68	113.69	50
15 Apr 15	114.13600 +1.29	114.17	113.45	113.45	100
14 Apr 15	112.85000 -2.14	114.96	112.85	114.96	210
13 Apr 15	114.98600 -0.69	115.23	114.99	115.23	246
10 Apr 15	115.67400 +1.43	115.67	114.64	114.64	50
09 Apr 15	114.24700 +1.13	114.25	113.33	113.43	125
08 Apr 15	113.11300 +0.74	113.11	113.06	113.06	14
07 Apr 15	112.37500 +1.13	112.38	111.74	111.74	400
02 Apr 15	111.24600 -2.09	111.90	111.25	111.90	55
31 Mar 15	113.33500 +1.82	113.35	112.27	112.27	365
30 Mar 15	111.52000 +0.02	111.52	110.56	110.56	85
27 Mar 15	111.50100 +3.14	111.50	110.78	110.78	130
26 Mar 15	108.36200 -2.80	109.40	108.36	109.40	365
25 Mar 15	111.16200 -0.89	111.19	111.16	111.19	10
24 Mar 15	112.04900 +0.37	112.05	111.62	111.62	58
23 Mar 15	111.68300 -0.81	112.98	111.68	112.87	163
20 Mar 15	112.49600 -3.34	114.88	111.35	114.31	1,260
19 Mar 15	115.83400 +0.03	116.72	115.69	115.69	490
18 Mar 15	115.80200 -0.05	115.88	115.31	115.88	4
17 Mar 15	115.85500 -2.76	117.19	115.86	117.19	235
13 Mar 15	118.61500 +1.07	119.28	118.61	119.28	250
11 Mar 15	117.54700 +1.23	117.55	116.34	116.34	9
09 Mar 15	116.31300 +0.62	116.31	116.07	116.07	100
06 Mar 15	115.69000 +0.25	115.74	115.69	115.74	6
05 Mar 15	115.44100 -0.18	115.54	115.44	115.54	100
04 Mar 15	115.62500 +0.20	115.63	114.69	114.69	30
03 Mar 15	115.42200 +0.56	116.06	115.42	116.06	5
02 Mar 15	114.86400 +0.74	114.86	114.23	114.39	308
27 Feb 15	114.11900 +0.39	114.12	113.84	113.84	40
24 Feb 15	113.72900 -0.68	113.73	113.12	113.12	170
23 Feb 15	114.40800 +1.51	114.41	113.51	113.51	10
20 Feb 15	112.90100 +1.82	113.43	112.90	113.24	236
17 Feb 15	111.08500 -0.17	111.67	111.08	111.18	680
13 Feb 15	111.25300 +0.44	111.25	109.47	109.47	5
10 Feb 15	110.81300 +0.02	110.81	110.81	110.81	25
09 Feb 15	110.79700 +2.41	110.80	109.96	109.96	89
05 Feb 15	108.38900 +1.39	108.39	107.66	107.66	80
02 Feb 15	107.00000 -0.65	107.00	107.00	107.00	45
30 Jan 15	107.65000 -1.31	107.65	106.75	106.75	140
29 Jan 15	108.96200 +2.71	108.96	108.62	108.62	25
28 Jan 15	106.25100 -2.61	108.74	106.25	108.74	200
27 Jan 15	108.85900 -2.60	110.49	108.85	110.49	58
26 Jan 15	111.46200 -1.44	112.12	111.46	111.98	106
23 Jan 15	112.90000 +3.90	112.90	112.24	112.24	50
22 Jan 15	109.00400 +3.02	109.00	108.56	108.56	138
20 Jan 15	105.98500 -0.57	105.99	105.93	105.93	20
19 Jan 15	106.55200 -1.79	106.55	106.30	106.30	45
15 Jan 15	108.34500 +2.46	108.35	106.25	106.47	45
14 Jan 15	105.88800 -2.30	106.00	105.89	106.00	38
13 Jan 15	108.19100 +0.46	108.19	106.71	106.71	150
12 Jan 15	107.73500 -0.98	107.74	107.38	107.38	159
09 Jan 15	108.71200 +0.34	108.71	108.49	108.49	90
08 Jan 15	108.37300 +2.33	108.37	107.30	107.30	138
07 Jan 15	106.04000 -2.08	106.04	105.36	105.36	15
02 Jan 15	108.11900 -0.68	108.12	107.95	107.95	150
30 Dec 14	108.79800 +0.40	108.80	108.78	108.78	15
29 Dec 14	108.40000 -0.22	108.40	108.40	108.40	24
23 Dec 14	108.62000 +1.86	108.62	107.31	107.31	86
22 Dec 14	106.76000 +0.50	106.76	106.55	106.55	255
19 Dec 14	106.26400 +1.30	106.69	106.26	106.40	130
18 Dec 14	104.96400 +5.61	104.96	102.22	102.22	380
17 Dec 14	99.35000 +0.85	99.35	98.92	98.92	100
16 Dec 14	98.50000 -2.04	99.54	98.50	99.54	100
15 Dec 14	100.54100 -0.69	100.54	100.26	100.26	119
12 Dec 14	101.23300 -1.09	101.36	101.23	101.36	100
11 Dec 14	102.32000 -0.72	102.32	100.39	100.80	537
10 Dec 14	103.04000 +0.52	103.10	103.04	103.10	160
09 Dec 14	102.52200 -2.77	102.52	102.52	102.52	60
08 Dec 14	105.28800 -0.04	105.29	105.20	105.20	48
05 Dec 14	105.33300 +0.06	105.57	104.47	104.47	130
04 Dec 14	105.27000 +2.27	105.27	105.26	105.26	20
02 Dec 14	103.00000 -1.80	103.08	102.72	102.72	110
27 Nov 14	104.80000 +1.40	104.80	103.62	103.62	500
26 Nov 14	103.40000 -0.60	103.40	103.12	103.12	110
25 Nov 14	104.00000 -0.91	104.00	104.00	104.00	50
24 Nov 14	104.91300 +2.57	104.91	104.91	104.91	171
21 Nov 14	102.34600 +0.24	102.35	102.35	102.35	30
19 Nov 14	102.10300 +0.06	102.10	101.82	101.82	29
14 Nov 14	102.04800 +0.31	102.06	101.75	101.75	120
11 Nov 14	101.73800 +1.42	102.17	101.65	101.65	233
05 Nov 14	100.32000 +1.41	100.32	99.31	99.31	179
04 Nov 14	98.91200 +0.07	99.37	98.80	99.08	270
31 Oct 14	98.83800 +1.14	98.84	98.51	98.51	70
30 Oct 14	97.70000 +0.94	97.70	97.70	97.70	50
29 Oct 14	96.76100 -2.89	98.52	96.76	98.40	151
24 Oct 14	99.65400 -0.85	99.65	99.48	99.48	28
22 Oct 14	100.49900 +0.59	100.50	100.07	100.07	150
21 Oct 14	99.91100 +2.30	99.91	97.36	97.36	120
17 Oct 14	97.60700 +5.61	97.61	95.57	95.57	10
15 Oct 14	92.00000 -2.04	94.99	92.00	94.91	200
14 Oct 14	94.03800 -1.50	94.04	93.27	93.27	51
13 Oct 14	95.53400 -0.93	95.53	94.15	94.15	845
10 Oct 14	96.46100 -0.53	96.46	95.66	95.66	33
09 Oct 14	96.99400 -0.58	98.41	96.99	97.90	127
08 Oct 14	97.57000 -2.31	97.64	97.57	97.64	200
06 Oct 14	99.87700 +1.32	100.89	99.88	100.29	299
02 Oct 14	98.55900 -2.44	99.94	98.56	99.36	161
01 Oct 14	101.00000 -2.58	101.99	101.00	101.86	270
30 Sep 14	103.57600 -0.63	103.58	102.99	102.99	120
19 Sep 14	104.20100 +2.90	104.20	103.57	103.57	250
16 Sep 14	101.30100 -0.76	101.48	101.30	101.48	11
15 Sep 14	102.05700 -0.16	102.06	101.13	101.13	27
09 Sep 14	102.21700 -0.52	102.98	102.22	102.54	30
08 Sep 14	102.73600 +1.09	102.74	102.16	102.16	127
05 Sep 14	101.65000 -0.08	101.71	101.62	101.62	175
04 Sep 14	101.72700 +1.43	101.73	100.06	100.06	150
01 Sep 14	100.29300 +0.29	100.29	99.99	99.99	31
26 Aug 14	100.00000 +1.11	100.00	99.42	99.42	115
25 Aug 14	98.89500 +0.90	98.89	98.89	98.89	15
20 Aug 14	97.99700 +0.10	98.00	97.92	97.92	8
19 Aug 14	97.90000 +0.48	97.90	97.78	97.78	100
18 Aug 14	97.42400 +0.22	97.43	97.26	97.43	325
15 Aug 14	97.20600 +3.03	97.21	96.68	96.68	10
08 Aug 14	94.17700 -0.29	94.38	94.18	94.38	35
06 Aug 14	94.47200 -1.70	94.98	94.47	94.98	250
05 Aug 14	96.17500 +1.18	96.18	95.67	95.67	75
01 Aug 14	95.00000 -0.90	95.73	95.00	95.73	46
31 Jul 14	95.90400 -0.79	96.15	95.90	96.15	60
24 Jul 14	96.68900 -1.38	97.28	96.69	97.25	99
23 Jul 14	98.07400 -0.10	98.08	97.55	97.55	13
21 Jul 14	98.16900 +0.55	98.17	98.17	98.17	37
18 Jul 14	97.62000 -0.86	97.96	97.62	97.62	141
17 Jul 14	98.48000 +0.09	98.48	98.32	98.32	15
16 Jul 14	98.39000 +1.05	98.39	97.61	97.61	12
11 Jul 14	97.34200 +0.57	97.65	96.76	96.76	430
10 Jul 14	96.77400 -1.44	96.77	96.00	96.75	538
04 Jul 14	98.21600 +0.75	98.22	97.74	97.74	80
01 Jul 14	97.46500 +1.97	97.46	96.97	96.97	50
27 Jun 14	95.49100 -0.51	95.85	95.49	95.85	145
26 Jun 14	96.00000 -1.07	96.18	96.00	96.18	100
23 Jun 14	97.06800 -0.07	97.36	97.07	97.08	72
20 Jun 14	97.14000 +0.23	97.14	96.27	96.27	50
18 Jun 14	96.90900 +0.10	96.91	96.47	96.47	30
17 Jun 14	96.80400 +0.81	96.80	96.22	96.22	180
16 Jun 14	95.99700 -1.55	97.29	96.00	96.68	329
12 Jun 14	97.55000 -1.23	97.69	97.06	97.69	413
06 Jun 14	98.77900 +1.12	98.78	97.77	97.77	190
05 Jun 14	97.65700 +0.25	97.66	97.50	97.50	30
04 Jun 14	97.40300 -0.76	97.65	97.40	97.47	730
03 Jun 14	98.16200 +1.15	98.62	98.04	98.62	150
30 May 14	97.01600 +0.90	97.72	97.02	97.07	329
28 May 14	96.11300 -0.09	96.11	95.86	95.86	100
27 May 14	96.20000 +0.66	96.20	95.98	95.98	100
21 May 14	95.54000 -0.66	95.54	94.83	94.83	149
20 May 14	96.19600 +0.51	96.20	95.70	95.70	100
19 May 14	95.68400 +0.68	95.68	95.25	95.25	123
16 May 14	95.00000 +0.00	95.00	94.85	94.85	50
15 May 14	95.00000 -0.88	96.77	95.00	95.64	240
14 May 14	95.88000 -0.03	95.88	95.20	95.49	135
13 May 14	95.91000 +0.77	95.91	95.12	95.12	130
12 May 14	95.14200 +0.53	95.14	94.98	94.98	146
09 May 14	94.60700 +0.62	94.61	93.80	93.80	290
08 May 14	93.99200 +0.33	93.99	92.97	93.17	81
07 May 14	93.66600 -0.91	93.86	93.40	93.40	28
05 May 14	94.57300 +0.75	94.57	94.57	94.57	32
29 Apr 14	93.82100 -1.89	93.82	93.23	93.23	22
24 Apr 14	95.71200 +3.53	95.71	95.28	95.28	66
23 Apr 14	92.18500 -4.19	95.33	92.18	95.33	140
22 Apr 14	96.37700 +0.95	96.38	96.07	96.07	34
17 Apr 14	95.43100 +1.21	95.43	94.72	94.72	16
16 Apr 14	94.22100 +2.22	94.22	93.55	93.55	590
11 Apr 14	92.00000 -2.61	92.07	92.00	92.07	70
10 Apr 14	94.61200 +1.63	94.61	94.61	94.61	400
09 Apr 14	92.98700 +0.91	92.99	92.73	92.73	50
08 Apr 14	92.07800 -1.84	92.76	92.08	92.76	120
07 Apr 14	93.91600 -1.58	94.09	93.92	94.09	120
02 Apr 14	95.50000 -0.03	95.50	95.50	95.50	550
01 Apr 14	95.53300 +1.37	95.53	94.93	94.93	50
31 Mar 14	94.16600 -0.09	94.17	94.17	94.17	10
28 Mar 14	94.25500 -0.75	94.25	93.67	93.67	40
25 Mar 14	95.00000 -1.62	95.08	95.00	95.08	30
24 Mar 14	96.61600 +0.34	96.62	96.33	96.33	102
21 Mar 14	96.27900 +0.28	96.88	96.28	96.79	206
20 Mar 14	96.00000 +0.33	96.00	95.48	95.48	100
19 Mar 14	95.67300 +0.33	95.67	95.22	95.22	125
17 Mar 14	95.33800 +0.20	95.35	94.61	94.61	102
14 Mar 14	95.13700 +0.87	95.14	95.09	95.09	150
10 Mar 14	94.26400 -0.17	94.26	93.86	93.86	49
07 Mar 14	94.43100 -0.07	94.50	94.43	94.50	43
06 Mar 14	94.50200 -0.37	94.50	94.23	94.23	55
05 Mar 14	94.87500 -0.77	94.88	94.68	94.68	20
04 Mar 14	95.64300 +2.06	95.64	95.14	95.14	36
03 Mar 14	93.58700 -0.59	94.36	93.59	94.36	93
26 Feb 14	94.17800 +0.80	94.18	93.79	93.79	50
25 Feb 14	93.38000 +0.38	93.38	92.81	92.81	265
24 Feb 14	93.00000 -0.78	93.00	92.99	92.99	110
20 Feb 14	93.78400 -0.84	93.78	92.75	92.75	63
19 Feb 14	94.62000 -0.43	94.62	94.62	94.62	150
18 Feb 14	95.04600 +0.02	95.05	94.68	94.70	115
17 Feb 14	95.02600 +1.06	95.14	94.52	94.52	357
13 Feb 14	93.96200 +0.18	93.96	93.35	93.43	52
11 Feb 14	93.78100 +0.23	94.01	93.48	93.48	48
10 Feb 14	93.54800 +1.75	93.55	93.55	93.55	50
07 Feb 14	91.80000 +2.18	91.80	91.62	91.62	100
05 Feb 14	89.62500 -1.03	90.42	89.63	90.24	159
04 Feb 14	90.65900 -1.64	90.97	89.90	89.90	330
03 Feb 14	92.30000 +0.96	92.65	92.30	92.30	243
31 Jan 14	91.34200 -0.97	92.50	91.34	92.50	600
30 Jan 14	92.30800 +0.59	92.96	92.31	92.96	175
29 Jan 14	91.71500 -0.29	92.35	91.71	92.21	208
27 Jan 14	92.00000 -2.46	93.10	92.00	93.10	692
24 Jan 14	94.46500 -2.54	95.98	94.46	95.78	272
23 Jan 14	97.00000 -1.33	97.84	97.00	97.84	100
22 Jan 14	98.33300 +0.01	98.33	98.17	98.17	44
21 Jan 14	98.32000 +0.46	98.32	97.82	97.82	83
20 Jan 14	97.86500 -0.14	97.86	97.55	97.55	8
16 Jan 14	98.00100 +0.70	98.00	98.00	98.00	85
13 Jan 14	97.30000 +0.76	97.30	96.97	96.97	117
10 Jan 14	96.54400 +0.59	96.54	96.18	96.18	30
08 Jan 14	95.95000 +0.44	95.95	95.23	95.23	176
03 Jan 14	95.50600 +0.81	95.51	94.43	94.43	828
02 Jan 14	94.70000 +0.41	94.70	94.35	94.35	21
30 Dec 13	94.29000 +0.38	94.71	94.29	94.42	150
27 Dec 13	93.91400 +0.20	93.92	93.91	93.92	75
23 Dec 13	93.71700 +1.12	93.96	93.72	93.96	200
19 Dec 13	92.60000 +2.63	92.60	92.20	92.20	50
12 Dec 13	89.97200 -1.50	90.00	89.97	90.00	335
11 Dec 13	91.47000 +1.37	91.47	91.28	91.28	200
06 Dec 13	90.10300 +0.10	90.10	89.65	89.65	40
05 Dec 13	90.00000 -1.10	91.22	90.00	90.44	95
03 Dec 13	91.10000 -2.12	91.86	90.91	91.86	415
29 Nov 13	93.22000 +0.10	93.24	92.70	92.95	780
27 Nov 13	93.11800 -0.08	93.12	92.74	92.74	77
26 Nov 13	93.20000 -1.40	93.20	93.20	93.20	10
25 Nov 13	94.60000 +1.84	94.60	93.48	93.48	355
21 Nov 13	92.75900 -0.32	92.76	92.42	92.42	27
20 Nov 13	93.07800 -0.42	93.08	93.00	93.00	290
19 Nov 13	93.50000 -0.59	93.50	93.28	93.28	50
18 Nov 13	94.09200 +0.54	94.09	93.73	93.73	32
15 Nov 13	93.55000 +0.58	93.55	93.19	93.19	85
14 Nov 13	92.97300 +1.07	93.00	92.50	92.50	64
12 Nov 13	91.90000 -1.09	92.96	91.90	92.96	60
11 Nov 13	92.98900 +0.21	93.12	92.88	92.88	151
08 Nov 13	92.77700 -1.60	92.78	92.54	92.54	15
07 Nov 13	94.37400 +1.31	94.37	92.82	92.82	20
06 Nov 13	93.06000 +1.56	93.07	92.74	92.74	150
05 Nov 13	91.50200 -0.24	91.51	91.50	91.51	30
04 Nov 13	91.74200 -0.35	91.89	91.74	91.89	119
01 Nov 13	92.08800 +0.89	92.09	91.89	91.89	95
31 Oct 13	91.19300 +1.25	91.19	90.39	90.39	28
29 Oct 13	89.94600 -0.11	90.36	89.73	89.73	135
28 Oct 13	90.05500 -0.26	91.18	90.06	91.18	170
25 Oct 13	90.32000 +0.09	90.34	89.36	89.36	175
24 Oct 13	90.23400 -1.60	90.23	89.80	89.80	100
23 Oct 13	91.83600 +0.78	91.88	90.84	90.84	550
21 Oct 13	91.06000 +0.76	91.68	91.06	91.24	143
15 Oct 13	90.30200 +0.26	90.30	90.30	90.30	22
14 Oct 13	90.04500 +0.83	90.04	89.84	89.84	200
10 Oct 13	89.21700 +1.56	89.22	88.47	88.47	50
09 Oct 13	87.65300 -0.54	87.65	87.21	87.21	265
08 Oct 13	88.18800 -1.32	88.35	88.19	88.35	30
07 Oct 13	89.51000 +0.70	89.51	89.51	89.51	100
04 Oct 13	88.81300 +0.18	88.82	87.89	87.89	200
01 Oct 13	88.63000 +0.14	89.21	88.63	88.75	70
30 Sep 13	88.48600 -0.37	88.49	88.13	88.13	4
26 Sep 13	88.85500 +0.36	88.86	88.39	88.39	6
25 Sep 13	88.50000 -1.01	89.25	88.50	89.25	60
24 Sep 13	89.50600 -0.71	89.51	89.29	89.29	80
23 Sep 13	90.21100 -0.93	90.21	89.71	89.83	269
20 Sep 13	91.13700 +0.08	91.14	90.47	90.47	1,044
18 Sep 13	91.05600 -0.14	91.17	90.72	90.72	238
16 Sep 13	91.19500 +0.57	91.19	90.76	90.76	30
13 Sep 13	90.62600 +0.02	90.69	90.27	90.27	515
11 Sep 13	90.60900 +0.62	90.61	90.28	90.28	20
09 Sep 13	89.98800 +0.37	90.24	89.99	90.24	110
06 Sep 13	89.62000 +0.24	90.10	89.62	89.62	536
05 Sep 13	89.37900 +0.62	89.38	89.27	89.27	111
04 Sep 13	88.75900 -1.00	88.76	88.71	88.71	1,100
03 Sep 13	89.76300 +1.61	89.76	89.58	89.58	32
30 Aug 13	88.15100 -0.32	88.15	87.84	87.84	59
27 Aug 13	88.46800 -0.24	88.47	88.47	88.47	30
26 Aug 13	88.71200 +0.51	88.89	88.47	88.47	271
23 Aug 13	88.19700 -0.01	88.42	88.20	88.42	15
22 Aug 13	88.20400 +0.44	88.20	87.78	87.78	64
21 Aug 13	87.75900 -0.34	87.76	87.31	87.31	110
20 Aug 13	88.09500 -1.04	88.10	88.10	88.10	33
16 Aug 13	89.13200 +0.13	89.13	88.42	88.42	285
15 Aug 13	89.00000 -1.69	89.73	89.00	89.37	320
13 Aug 13	90.69000 -0.20	90.69	89.92	89.92	6
09 Aug 13	90.89400 +0.78	91.14	90.44	90.44	110
08 Aug 13	90.11000 +0.11	90.11	90.08	90.08	180
06 Aug 13	90.00000 -0.94	90.31	90.00	90.31	60
05 Aug 13	90.94300 -0.12	90.94	90.30	90.30	63
02 Aug 13	91.06200 -0.31	91.09	90.80	90.80	110
01 Aug 13	91.37600 -0.42	91.38	90.79	90.79	202
31 Jul 13	91.79200 +1.10	91.79	90.86	90.86	242
30 Jul 13	90.69100 +1.06	90.69	89.97	89.97	236
29 Jul 13	89.63500 +0.45	89.70	89.26	89.26	136
25 Jul 13	89.18200 +0.54	89.18	89.10	89.10	43
19 Jul 13	88.63700 +0.33	88.64	88.64	88.64	56
17 Jul 13	88.30900 -1.24	88.31	88.20	88.20	30
16 Jul 13	89.54400 -0.41	89.54	89.54	89.54	150
15 Jul 13	89.95000 -0.96	89.95	89.54	89.54	12
11 Jul 13	90.90700 -0.91	90.91	89.92	89.92	233
10 Jul 13	91.82000 +1.97	91.82	91.64	91.64	180
09 Jul 13	89.85100 -0.15	89.91	89.85	89.91	500
08 Jul 13	90.00000 +0.18	90.05	90.00	90.05	28
05 Jul 13	89.82500 +0.12	90.09	89.49	89.49	134
04 Jul 13	89.70100 +0.51	89.70	88.23	88.23	107
02 Jul 13	89.19400 +0.45	89.96	89.19	89.34	412
01 Jul 13	88.74400 -0.06	88.74	88.20	88.20	100
28 Jun 13	88.80700 -0.82	88.81	87.85	87.85	136
27 Jun 13	89.63100 +2.63	89.63	88.91	88.91	50
25 Jun 13	87.00000 +0.50	87.00	86.74	86.74	9
24 Jun 13	86.50000 -2.12	87.39	86.50	87.39	285
21 Jun 13	88.62000 -0.10	88.62	88.18	88.18	50
20 Jun 13	88.72000 -0.45	89.94	88.72	89.57	445
19 Jun 13	89.16600 +0.82	89.17	88.71	88.71	85
18 Jun 13	88.34400 -0.94	89.49	88.34	88.95	513
17 Jun 13	89.28100 +0.94	89.60	89.22	89.22	369
14 Jun 13	88.34200 +2.32	88.34	87.63	87.63	370
13 Jun 13	86.02100 -0.87	86.76	85.41	85.41	628
12 Jun 13	86.88700 -0.11	86.89	86.16	86.16	229
10 Jun 13	87.00000 +0.13	87.07	87.00	87.07	285
07 Jun 13	86.87200 -2.34	86.87	85.88	85.88	9
05 Jun 13	89.21500 +0.24	89.21	88.24	88.24	200
04 Jun 13	88.97300 +0.77	88.97	88.50	88.50	42
03 Jun 13	88.20000 -0.58	88.24	88.20	88.24	105
31 May 13	88.78300 -1.66	88.78	88.78	88.78	30
28 May 13	90.44500 +0.63	90.65	89.82	89.82	335
27 May 13	89.81700 +0.10	89.82	89.55	89.55	70
24 May 13	89.71900 +0.06	89.72	89.44	89.44	50
23 May 13	89.65800 -0.29	89.66	88.60	89.45	216
22 May 13	89.95200 -0.13	89.95	89.60	89.60	10
21 May 13	90.07700 -0.40	90.08	89.58	89.58	160
20 May 13	90.47800 +0.39	90.48	90.29	90.29	50
17 May 13	90.08400 +0.90	90.08	88.58	88.58	138
15 May 13	89.17900 +1.56	89.18	88.25	88.25	244
13 May 13	87.62000 +1.22	87.91	87.40	87.40	40
08 May 13	86.39600 -0.21	87.14	86.40	86.92	423
07 May 13	86.61000 -1.12	86.61	86.58	86.58	25
06 May 13	87.73200 +1.52	87.73	87.24	87.24	5
03 May 13	86.20900 -0.57	86.55	86.21	86.55	14
30 Apr 13	86.77400 +0.13	87.06	86.77	87.06	100
26 Apr 13	86.64800 +1.77	86.65	86.35	86.35	20
23 Apr 13	84.87500 +0.38	84.88	83.76	83.76	226
22 Apr 13	84.49900 +0.29	84.50	84.11	84.11	89
19 Apr 13	84.21000 -0.58	84.21	84.16	84.16	25
18 Apr 13	84.79100 +1.67	84.79	84.30	84.30	10
16 Apr 13	83.12500 -1.82	83.13	82.54	82.54	100
15 Apr 13	84.94800 -0.96	84.95	84.86	84.86	150
12 Apr 13	85.91100 -0.20	86.05	85.36	85.36	339
11 Apr 13	86.11100 +0.61	86.78	86.11	86.24	575
10 Apr 13	85.50400 +0.31	85.50	84.94	84.94	280
09 Apr 13	85.19700 -0.07	85.84	85.20	85.43	255
08 Apr 13	85.26700 +0.77	85.33	85.27	85.33	75
05 Apr 13	84.50000 -2.10	86.00	84.50	85.89	86
04 Apr 13	86.59800 -0.35	86.61	86.60	86.61	110
02 Apr 13	86.95000 -0.17	87.36	86.70	86.70	300
28 Mar 13	87.11500 +0.36	87.29	86.49	86.49	151
27 Mar 13	86.75000 -0.50	87.71	86.75	87.71	87
26 Mar 13	87.24600 +0.84	87.59	86.98	86.98	246
25 Mar 13	86.40900 -0.08	86.41	86.24	86.24	120
22 Mar 13	86.49300 -1.67	86.49	86.49	86.49	10
21 Mar 13	88.16100 -0.09	88.16	88.16	88.16	18
20 Mar 13	88.24900 +0.95	88.27	87.84	87.84	84
19 Mar 13	87.30300 +0.50	87.30	87.08	87.08	11
18 Mar 13	86.80100 -0.20	86.80	86.76	86.76	110
15 Mar 13	87.00000 -0.37	87.20	86.98	87.18	118
14 Mar 13	87.37100 +0.70	87.37	86.90	86.90	42
13 Mar 13	86.67400 -0.26	86.67	86.45	86.45	15
12 Mar 13	86.93000 -0.79	86.93	86.89	86.89	56
11 Mar 13	87.72300 +0.68	87.72	87.63	87.63	140
05 Mar 13	87.04700 +0.39	87.05	86.48	86.48	175
04 Mar 13	86.66000 +0.02	87.31	86.66	87.05	48
01 Mar 13	86.63900 +0.88	86.64	86.22	86.22	60
28 Feb 13	85.76400 +0.75	86.05	85.29	85.29	321
27 Feb 13	85.01200 +0.52	85.01	84.36	84.36	100
26 Feb 13	84.49600 +0.53	84.50	83.75	83.75	55
25 Feb 13	83.97000 +0.01	84.42	83.97	84.42	35
22 Feb 13	83.95700 +0.26	83.96	83.29	83.29	110
21 Feb 13	83.70000 +0.33	83.70	83.06	83.06	60
20 Feb 13	83.36900 +0.52	83.37	82.33	82.33	500
19 Feb 13	82.85000 +0.16	82.85	82.32	82.32	20
18 Feb 13	82.69400 -0.91	82.83	82.42	82.42	131
14 Feb 13	83.60000 +0.64	83.60	83.08	83.08	85
13 Feb 13	82.96500 -0.33	82.96	82.43	82.43	118
12 Feb 13	83.29100 +0.01	83.29	82.60	82.60	50
11 Feb 13	83.28000 +0.16	83.57	83.23	83.23	254
08 Feb 13	83.11800 +1.12	83.12	82.40	82.40	20
07 Feb 13	82.00000 +0.01	82.00	82.00	82.00	60
06 Feb 13	81.98800 +0.21	81.99	81.48	81.48	110
05 Feb 13	81.77700 +0.73	81.78	81.70	81.70	50
31 Jan 13	81.05100 -1.86	81.05	80.89	80.89	60
28 Jan 13	82.91500 +0.11	83.01	82.92	83.01	157
25 Jan 13	82.80100 -2.86	82.80	82.79	82.79	97
23 Jan 13	85.65700 +0.94	85.66	85.46	85.46	35
16 Jan 13	84.72000 -1.25	85.75	84.72	85.36	96
14 Jan 13	85.96600 +0.07	85.97	85.10	85.10	12
11 Jan 13	85.90000 -1.64	85.99	85.90	85.99	40
09 Jan 13	87.54300 +0.55	87.54	86.93	86.93	85
07 Jan 13	86.99300 +0.36	86.99	86.99	86.99	30
04 Jan 13	86.63200 +0.24	86.63	86.13	86.13	17
03 Jan 13	86.39600 +3.59	86.40	85.24	85.24	132
02 Jan 13	82.80300 -0.37	82.80	82.80	82.80	50
28 Dec 12	83.17400 +0.01	83.17	82.45	82.45	33
27 Dec 12	83.16500 +0.97	83.17	83.02	83.02	25
20 Dec 12	82.19000 -0.18	82.19	81.62	81.62	120
17 Dec 12	82.36900 +0.93	82.37	82.06	82.22	276
14 Dec 12	81.44300 -1.54	82.56	81.44	82.02	295
12 Dec 12	82.98500 +0.99	83.00	82.99	83.00	120
28 Nov 12	81.99700 +0.42	82.00	82.00	82.00	40
22 Nov 12	81.57700 -0.82	81.92	81.58	81.92	275
19 Nov 12	82.40000 -1.01	82.40	81.70	81.70	250
14 Nov 12	83.41500 -2.24	84.90	83.42	84.49	31
08 Nov 12	85.65600 -0.29	85.66	85.43	85.43	140
07 Nov 12	85.95100 +0.67	85.95	85.25	85.25	37
05 Nov 12	85.27800 +3.56	85.38	85.28	85.38	110
31 Oct 12	81.71800 +0.72	81.72	81.19	81.19	20
30 Oct 12	80.99800 -0.38	81.00	80.92	80.92	70
24 Oct 12	81.37300 +0.67	81.68	80.10	80.96	110
22 Oct 12	80.70100 -2.30	80.70	80.70	80.70	60
19 Oct 12	82.99700 +2.38	83.00	82.40	82.40	382
15 Oct 12	80.61600 -1.26	80.62	80.29	80.29	60
09 Oct 12	81.88000 +0.22	81.88	81.88	81.88	30
08 Oct 12	81.65500 +0.50	81.67	81.65	81.67	152
04 Oct 12	81.15900 +0.07	81.16	80.97	80.97	32
01 Oct 12	81.08900 +0.10	81.09	81.09	81.09	50
28 Sep 12	80.99000 -0.13	80.99	80.70	80.70	35
27 Sep 12	81.12200 -3.00	81.13	80.81	80.81	149
07 Sep 12	84.12100 +1.57	84.21	84.12	84.21	30
04 Sep 12	82.55000 -1.57	83.59	82.55	83.59	120
03 Sep 12	84.12300 +0.65	84.12	83.56	83.56	200
31 Aug 12	83.47300 -0.27	83.70	83.47	83.70	60
28 Aug 12	83.74600 -2.69	84.61	83.75	84.61	200
22 Aug 12	86.44000 -0.88	86.44	86.29	86.29	12
13 Aug 12	87.32000 +0.84	87.57	87.32	87.57	85
08 Aug 12	86.48200 +1.90	86.48	86.14	86.14	250
07 Aug 12	84.57800 -0.96	84.66	84.58	84.66	250
06 Aug 12	85.53700 +0.58	85.54	85.29	85.29	12
03 Aug 12	84.95700 +0.39	84.96	84.46	84.46	40
01 Aug 12	84.56500 -0.96	84.57	84.07	84.07	220
27 Jul 12	85.52200 -2.11	85.52	85.20	85.20	88
24 Jul 12	87.63000 +0.35	87.63	87.61	87.61	150
23 Jul 12	87.27700 -1.78	88.09	87.28	88.09	73
19 Jul 12	89.05600 +1.16	89.06	88.52	88.52	62
16 Jul 12	87.89700 -0.16	87.90	87.34	87.34	150
11 Jul 12	88.05600 -0.12	88.06	87.69	87.69	12
06 Jul 12	88.17600 +3.89	88.39	88.18	88.39	60
18 Jun 12	84.28300 +1.05	84.28	83.22	83.22	48
15 Jun 12	83.23300 -2.88	83.23	82.64	82.64	60
29 May 12	86.11800 -1.02	86.66	86.07	86.66	430
25 May 12	87.13700 +3.80	87.14	86.42	86.42	75
18 May 12	83.33700 -2.96	83.34	82.65	82.65	271
14 May 12	86.30100 -1.12	86.30	86.22	86.22	115
07 May 12	87.42000 +1.52	87.42	87.19	87.19	50
24 Apr 12	85.89800 +0.69	85.90	85.64	85.64	100
12 Apr 12	85.21200 -2.07	85.21	84.90	84.90	50
05 Apr 12	87.28600 +0.98	87.32	86.50	86.50	200
03 Apr 12	86.30900 +1.81	86.31	86.17	86.17	70
16 Mar 12	84.49600 +2.42	84.50	84.26	84.26	60
07 Mar 12	82.07900 -1.19	82.08	81.86	81.86	121
22 Feb 12	83.26900 -0.26	83.27	83.08	83.08	50
21 Feb 12	83.52800 +1.39	83.53	83.13	83.13	40
15 Feb 12	82.14300 +0.72	82.14	81.73	81.73	120
14 Feb 12	81.42400 -1.03	81.42	81.10	81.10	153
06 Feb 12	82.45600 +0.12	82.50	82.18	82.22	1,000
03 Feb 12	82.33200 +0.84	82.33	80.24	80.24	345
02 Feb 12	81.49300 +1.28	81.49	81.08	81.08	100
30 Jan 12	80.20800 -1.76	80.21	79.80	79.80	75
27 Jan 12	81.96600 +0.82	81.97	80.92	80.92	150
26 Jan 12	81.15000 -2.74	81.31	80.67	80.67	495
25 Jan 12	83.88900 -0.10	83.99	83.82	83.82	100
24 Jan 12	83.98900 -1.19	83.99	83.82	83.82	150
20 Jan 12	85.18400 +0.78	85.18	85.11	85.11	50
12 Jan 12	84.40400 +4.63	84.43	84.38	84.38	450
19 Dec 11	79.77800 +5.03	79.91	79.78	79.91	280
31 Oct 11	74.75000 +0.30	74.75	74.25	74.25	240
27 Oct 11	74.45000 +0.06	75.52	74.39	75.52	600
25 Oct 11	74.39000 +0.60	74.39	74.13	74.13	55
18 Oct 11	73.79000 -1.18	73.79	73.14	73.14	20
17 Oct 11	74.97000 +1.38	74.97	74.97	74.97	70
12 Oct 11	73.59000 -0.42	73.65	73.59	73.65	80
10 Oct 11	74.01000 +0.85	74.01	74.01	74.01	70
07 Oct 11	73.16000 -1.05	73.23	73.16	73.23	130
21 Sep 11	74.21000 +7.08	74.21	74.12	74.12	190
06 Sep 11	67.13000 -1.86	67.13	67.13	67.13	130
01 Sep 11	68.99000 +0.95	68.99	68.49	68.49	55
30 Aug 11	68.04000 +4.07	68.04	66.83	66.83	131
25 Aug 11	63.97000 +0.03	63.97	63.80	63.80	1,000
19 Aug 11	63.94000 -1.93	64.54	63.94	64.54	100
11 Aug 11	65.87000 -0.08	66.04	65.87	66.04	4
10 Aug 11	65.95000 -2.43	65.95	65.42	65.55	174
05 Aug 11	68.38000 -3.49	68.77	68.35	68.77	106
04 Aug 11	71.87000 -2.45	71.87	71.36	71.36	160
21 Jul 11	74.32000 -2.94	74.36	74.32	74.36	4
12 Jul 11	77.26000 -0.38	77.26	76.95	76.95	166
11 Jul 11	77.64000 +6.16	77.64	77.10	77.10	50
02 Jun 11	71.48000 -2.24	71.80	71.48	71.77	150
24 May 11	73.72000 +1.62	73.72	73.35	73.52	60
17 May 11	72.10000 +0.47	72.67	72.10	72.67	645
29 Apr 11	71.63000 +0.19	71.93	71.63	71.93	140
28 Apr 11	71.44000 +1.48	71.48	71.44	71.48	200
14 Apr 11	69.96000 -0.60	69.96	69.71	69.71	2
11 Apr 11	70.56000 -0.67	70.76	70.56	70.76	812
31 Mar 11	71.23000 +1.95	71.23	71.16	71.16	30
15 Mar 11	69.28000 -2.86	69.30	69.00	69.00	1,135
21 Feb 11	72.14000 +5.51	72.23	72.14	72.23	55
26 Jan 11	66.63000 -2.17	66.69	66.63	66.69	80
19 Jan 11	68.80000 -3.69	69.09	68.80	69.09	271
12 Jan 11	72.49000 -0.29	72.49	71.73	71.73	40
29 Dec 10	72.78000 +0.00	72.78	72.67	72.67	30
23 Dec 10	72.78000 +1.93	72.78	72.63	72.63	23
06 Dec 10	70.85000 +3.01	70.85	70.26	70.26	750
18 Nov 10	67.84000 +2.41	67.84	66.82	66.82	4
29 Oct 10	65.43000 +0.63	65.43	65.43	65.43	154
20 Oct 10	64.80000 +0.02	64.80	64.76	64.76	200
18 Oct 10	64.78000 -0.10	64.78	64.75	64.75	10
08 Oct 10	64.88000 -0.45	64.88	64.49	64.49	50
04 Oct 10	65.33000 -1.22	65.33	64.96	64.96	32
29 Sep 10	66.55000 +0.65	66.55	66.41	66.41	18
22 Sep 10	65.90000 -1.75	66.17	65.90	66.17	200
14 Sep 10	67.65000 +0.67	67.74	67.65	67.74	10
03 Sep 10	66.98000 -0.42	66.98	66.93	66.93	100
31 Aug 10	67.40000 +0.09	67.42	67.40	67.42	80
25 Aug 10	67.31000 -0.55	67.95	67.31	67.95	520
24 Aug 10	67.86000 -1.05	68.74	67.86	68.74	70
17 Aug 10	68.91000 +0.91	68.91	68.50	68.50	145
16 Aug 10	68.00000 +0.85	68.12	68.00	68.12	750
11 Aug 10	67.15000 +1.27	67.35	67.15	67.19	200
28 Jul 10	65.88000 +3.48	66.19	65.88	65.94	326
19 Jul 10	62.40000 -2.71	62.73	62.40	62.73	3
14 Jul 10	65.11000 +1.32	66.02	64.84	66.02	700
11 Jun 10	63.79000 -0.25	64.17	63.79	63.99	98
10 Jun 10	64.04000 +2.21	64.04	63.45	63.45	3
07 Jun 10	61.83000 -1.15	61.83	61.83	61.83	11
02 Jun 10	62.98000 +0.69	63.00	62.98	63.00	10
19 May 10	62.29000 -1.10	63.38	62.29	63.38	3
11 May 10	63.39000 +0.28	63.39	63.16	63.16	450
10 May 10	63.11000 +0.12	63.11	62.83	62.83	4
05 May 10	62.99000 -3.04	63.20	62.99	63.20	757
26 Apr 10	66.03000 +3.58	66.03	65.89	65.89	31
12 Apr 10	62.45000 +1.71	62.45	62.28	62.28	160
29 Mar 10	60.74000 -0.37	60.76	60.74	60.76	20
26 Mar 10	61.11000 -0.62	61.11	60.93	60.93	10
24 Mar 10	61.73000 +1.07	61.73	61.34	61.34	50
23 Mar 10	60.66000 +0.38	60.66	60.56	60.56	31
19 Mar 10	60.28000 +1.91	60.28	60.19	60.19	40
09 Mar 10	58.37000 +1.81	58.37	57.96	57.96	40
02 Mar 10	56.56000 -0.06	56.56	56.09	56.09	6
15 Feb 10	56.62000 +1.69	56.62	56.23	56.23	10
02 Feb 10	54.93000 -1.50	54.93	54.91	54.91	280
26 Jan 10	56.43000 +0.18	56.43	55.83	55.83	960
04 Jan 10	56.25000 +0.00	56.25	56.06	56.06	150

Linde PLC

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	442.60001 -4.80	451.40	442.60	448.80	8,826
19 Oct 26	447.39999 +3.20	448.20	441.60	445.00	8,024
16 Oct 26	444.20001 +3.40	446.00	437.40	438.00	15,535
15 Oct 26	440.79999 -0.80	445.40	440.40	440.40	12,178
14 Oct 26	441.60001 +3.00	444.80	438.60	438.60	6,386
13 Oct 26	438.60001 +0.20	440.00	437.00	439.20	7,737
12 Oct 26	438.39999 +6.00	439.40	431.80	431.80	9,926
09 Oct 26	432.39999 +0.00	433.80	428.00	428.20	9,880
08 Oct 26	432.39999 -3.00	434.40	430.60	430.80	12,031
07 Oct 26	435.39999 +1.40	441.00	433.60	434.60	12,379
06 Oct 26	434.00000 +3.00	434.80	427.60	431.80	9,022
05 Oct 26	431.00000 +3.00	431.40	424.80	428.00	9,351
02 Oct 26	428.00000 +16.40	429.20	415.60	415.60	15,498
01 Oct 26	411.60001 -9.40	420.20	410.20	420.20	12,570
30 Sep 26	421.00000 +3.40	423.00	415.80	419.40	11,856
29 Sep 26	417.60001 +4.80	420.40	414.00	415.00	12,990
28 Sep 26	412.79999 +2.60	416.00	410.80	413.00	11,540
25 Sep 26	410.20001 -3.20	412.00	408.40	410.00	6,331
24 Sep 26	413.39999 +0.40	415.60	411.00	413.60	7,443
23 Sep 26	413.00000 +8.80	414.60	405.60	406.20	5,382
22 Sep 26	404.20001 +5.60	404.60	397.80	399.40	7,587
21 Sep 26	398.60001 -1.00	402.00	398.20	401.80	7,678
18 Sep 26	399.60001 +1.40	400.20	396.60	399.60	20,731
17 Sep 26	398.20001 -4.40	404.80	397.00	403.60	6,554
16 Sep 26	402.60001 +3.00	404.20	398.20	401.00	8,742
15 Sep 26	399.60001 -1.20	403.20	398.40	403.20	3,918
14 Sep 26	400.79999 +0.20	406.00	400.00	402.60	7,358
11 Sep 26	400.60001 +3.40	401.20	397.60	399.00	3,269
10 Sep 26	397.20001 -2.80	403.60	395.80	401.80	4,401
09 Sep 26	400.00000 -4.60	403.00	398.00	402.00	6,775
08 Sep 26	404.60001 -6.60	413.40	402.80	413.40	10,944
07 Sep 26	411.20001 -2.20	413.20	410.00	411.80	4,275
04 Sep 26	413.39999 -1.60	416.00	410.80	414.60	3,783
03 Sep 26	415.00000 -6.60	423.20	413.40	417.40	10,153
02 Sep 26	421.60001 +5.20	422.80	418.00	420.60	18,022
01 Sep 26	416.39999 -4.40	424.60	415.80	421.60	11,017
31 Aug 26	420.79999 +0.20	424.40	420.20	422.00	9,920
28 Aug 26	420.60001 +3.40	421.60	416.80	416.80	7,777
27 Aug 26	417.20001 -4.00	421.00	413.20	418.80	7,244
26 Aug 26	421.20001 +5.00	424.00	415.20	418.60	7,931
25 Aug 26	416.20001 -3.00	421.60	416.00	419.40	5,490
24 Aug 26	419.20001 -0.20	421.60	417.00	418.40	6,812
21 Aug 26	419.39999 +0.80	421.00	410.60	411.20	8,793
20 Aug 26	418.60001 +6.20	419.20	409.60	412.40	8,107
19 Aug 26	412.39999 -1.40	414.60	410.20	412.60	6,858
18 Aug 26	413.79999 +4.00	417.40	409.80	410.00	10,260
17 Aug 26	409.79999 -6.00	417.60	409.00	417.00	8,636
14 Aug 26	415.79999 -0.80	415.80	412.40	415.00	5,713
13 Aug 26	416.60001 -1.40	419.00	415.00	417.60	10,625
12 Aug 26	418.00000 -9.40	425.40	417.40	424.80	9,448
11 Aug 26	427.39999 +4.20	429.40	424.60	426.80	6,261
10 Aug 26	423.20001 -2.60	425.00	422.00	424.60	5,917
07 Aug 26	425.79999 -1.00	427.00	420.60	425.40	6,233
06 Aug 26	426.79999 +2.00	432.60	426.00	428.60	11,944
05 Aug 26	424.79999 +5.80	428.40	420.60	423.40	16,744
04 Aug 26	419.00000 +2.40	420.60	415.60	418.00	19,077
03 Aug 26	416.60001 -0.20	423.80	414.00	415.00	32,880
31 Jul 26	416.79999 -22.20	442.60	407.00	441.40	50,818
30 Jul 26	439.00000 -5.60	448.40	437.40	447.60	26,212
29 Jul 26	444.60001 -10.40	451.00	443.80	448.80	13,074
28 Jul 26	455.00000 +7.80	458.80	445.80	448.80	14,628
27 Jul 26	447.20001 -2.00	452.00	447.20	450.80	5,033
24 Jul 26	449.20001 +2.00	450.20	444.00	445.80	5,615
23 Jul 26	447.20001 +2.80	448.80	441.80	448.80	11,298
22 Jul 26	444.39999 +0.80	446.00	441.20	441.20	10,429
21 Jul 26	443.60001 -7.60	451.40	442.00	450.00	9,390
20 Jul 26	451.20001 -4.20	452.40	447.00	447.00	12,010
17 Jul 26	455.39999 +3.60	461.00	454.40	454.40	30,298
16 Jul 26	451.79999 +2.20	453.20	445.80	448.60	9,280
15 Jul 26	449.60001 -9.60	458.20	449.20	456.20	9,276
14 Jul 26	459.20001 -0.40	464.40	456.20	459.00	10,220
13 Jul 26	459.60001 -5.20	467.00	458.20	464.80	12,221
10 Jul 26	464.79999 +8.80	466.00	458.00	458.40	16,029
09 Jul 26	456.00000 -7.20	462.60	454.40	462.40	13,053
08 Jul 26	463.20001 -7.00	474.40	461.20	469.00	15,396
07 Jul 26	470.20001 +2.80	479.40	470.20	475.00	20,324
06 Jul 26	467.39999 -4.60	478.20	467.20	476.60	13,028
03 Jul 26	472.00000 -4.40	475.40	471.00	473.40	6,985
02 Jul 26	476.39999 +8.40	477.80	466.00	470.00	18,715
01 Jul 26	468.00000 +13.40	468.00	453.00	455.00	20,111
30 Jun 26	454.60001 +8.20	456.20	447.60	448.00	15,762
29 Jun 26	446.39999 -11.00	457.60	445.00	455.60	13,611
26 Jun 26	457.39999 -5.00	460.80	455.00	458.80	12,306
25 Jun 26	462.39999 +3.80	463.60	450.40	450.40	21,246
24 Jun 26	458.60001 +4.00	460.80	449.00	449.00	20,907
23 Jun 26	454.60001 +6.60	460.00	450.40	452.40	45,305
22 Jun 26	448.00000 +3.60	450.60	443.60	446.20	14,927
19 Jun 26	444.39999 -6.20	449.20	444.40	448.00	6,312
18 Jun 26	450.60001 +4.60	451.60	444.80	447.80	29,819
17 Jun 26	446.00000 +0.20	446.80	441.60	445.40	23,391
16 Jun 26	445.79999 -2.80	451.40	442.80	451.40	11,622
15 Jun 26	448.60001 -2.80	452.60	445.60	450.00	20,934
12 Jun 26	451.39999 +6.00	454.40	445.60	446.00	8,033
11 Jun 26	445.39999 +2.40	449.80	441.80	442.80	16,941
10 Jun 26	443.00000 -1.80	452.20	443.00	448.20	22,247
09 Jun 26	444.79999 +8.80	444.80	433.00	435.20	15,082
08 Jun 26	436.00000 -9.80	442.00	435.40	440.00	8,591
05 Jun 26	445.79999 +6.60	447.40	435.00	435.00	10,759
04 Jun 26	439.20001 +0.20	443.40	435.80	435.80	15,503
03 Jun 26	439.00000 +17.00	440.00	424.20	425.80	12,382
02 Jun 26	422.00000 -0.20	429.00	421.60	427.20	20,671
01 Jun 26	422.20001 -3.40	427.20	421.20	424.80	18,586
29 May 26	425.60001 -6.00	433.60	424.80	433.60	15,609
28 May 26	431.60001 -8.60	440.20	428.40	437.60	18,272
27 May 26	440.20001 -2.60	444.80	438.60	444.60	12,058
26 May 26	442.79999 -2.80	446.20	441.40	445.80	14,370
25 May 26	445.60001 +0.00	445.60	444.00	444.80	2,189
22 May 26	445.60001 +2.20	449.40	443.00	443.60	9,219
21 May 26	443.39999 +6.40	444.80	435.60	437.20	10,434
20 May 26	437.00000 -1.00	442.20	430.40	435.20	21,122
19 May 26	438.00000 +1.40	440.00	435.00	438.00	19,725
18 May 26	436.60001 -0.40	438.40	433.60	436.80	11,764
15 May 26	437.00000 -1.40	444.20	434.60	439.20	23,058
14 May 26	438.39999 +3.80	440.60	434.80	437.40	12,724
13 May 26	434.60001 +7.00	440.00	427.60	428.40	30,820
12 May 26	427.60001 +1.20	432.20	423.80	428.00	24,039
11 May 26	426.39999 +4.20	427.20	417.00	417.80	26,522
08 May 26	422.20001 +0.60	422.40	419.00	420.60	13,738
07 May 26	421.60001 -6.20	430.20	421.20	430.20	14,825
06 May 26	427.79999 +1.40	429.00	419.00	424.80	22,612
05 May 26	426.39999 +2.40	427.40	419.20	422.40	28,487
04 May 26	424.00000 -7.00	433.40	421.00	430.20	26,857
30 Apr 26	431.00000 -2.20	432.40	428.20	432.40	19,109
29 Apr 26	433.20001 -5.20	437.00	431.40	435.60	13,811
28 Apr 26	438.39999 +4.80	440.80	426.80	436.60	49,846
27 Apr 26	433.60001 +0.00	436.80	433.00	436.00	14,415
24 Apr 26	433.60001 +5.00	437.00	429.20	434.60	21,082
23 Apr 26	428.60001 +2.40	430.40	422.60	423.20	13,667
22 Apr 26	426.20001 +6.60	427.00	420.40	423.40	14,912
21 Apr 26	419.60001 -3.80	424.40	419.60	423.40	9,383
20 Apr 26	423.39999 +6.60	425.80	418.00	418.40	18,139
17 Apr 26	416.79999 -6.20	424.60	413.40	423.00	25,778
16 Apr 26	423.00000 +2.60	425.20	409.60	422.00	12,811
15 Apr 26	420.39999 -1.00	424.60	416.60	422.40	17,780
14 Apr 26	421.39999 -11.60	432.00	419.60	431.60	22,264
13 Apr 26	433.00000 +5.40	434.00	429.20	430.40	18,808
10 Apr 26	427.60001 -4.40	433.80	426.00	433.80	17,888
09 Apr 26	432.00000 +8.80	434.00	425.40	427.00	18,402
08 Apr 26	423.20001 -5.20	431.20	413.00	430.80	41,843
07 Apr 26	428.39999 -5.20	434.80	427.80	433.40	28,790
02 Apr 26	433.60001 +8.40	434.80	425.00	425.80	19,915
01 Apr 26	425.20001 -6.20	430.60	421.00	430.00	31,972
31 Mar 26	431.39999 -6.80	440.00	430.00	437.20	16,286
30 Mar 26	438.20001 +13.20	439.60	426.40	426.80	21,228
27 Mar 26	425.00000 -2.80	432.00	421.80	431.00	29,892
26 Mar 26	427.79999 +5.00	431.60	422.60	425.00	20,635
25 Mar 26	422.79999 +4.00	423.00	414.00	415.40	21,663
24 Mar 26	418.79999 +5.80	419.60	408.40	413.00	17,841
23 Mar 26	413.00000 -12.80	431.80	413.00	419.60	49,940
20 Mar 26	425.79999 +3.20	429.40	421.40	422.80	22,033
19 Mar 26	422.60001 -5.60	427.20	420.60	426.60	24,620
18 Mar 26	428.20001 -1.20	430.20	425.00	428.60	21,695
17 Mar 26	429.39999 -1.20	433.80	429.00	432.20	14,414
16 Mar 26	430.60001 -3.60	433.60	427.80	433.40	24,655
13 Mar 26	434.20001 +9.40	435.20	430.00	432.40	21,855
12 Mar 26	424.79999 +14.20	427.00	414.60	414.60	29,370
11 Mar 26	410.60001 -0.20	412.40	407.20	412.40	14,944
10 Mar 26	410.79999 -5.00	419.80	408.40	418.40	22,105
09 Mar 26	415.79999 -0.60	417.60	412.00	412.80	21,662
06 Mar 26	416.39999 -7.40	424.00	414.20	423.00	31,840
05 Mar 26	423.79999 -5.40	430.00	423.00	429.00	17,566
04 Mar 26	429.20001 +1.20	432.60	427.80	429.60	17,057
03 Mar 26	428.00000 -4.40	432.80	425.00	431.00	38,273
02 Mar 26	432.39999 +7.00	434.80	426.00	426.00	30,142
27 Feb 26	425.39999 -1.80	426.00	421.60	422.60	16,397
26 Feb 26	427.20001 -0.60	432.40	425.60	432.00	28,050
25 Feb 26	427.79999 +3.60	432.40	424.40	424.40	21,372
24 Feb 26	424.20001 +4.60	425.80	420.80	421.80	18,114
23 Feb 26	419.60001 +2.00	423.00	416.80	418.20	23,007
20 Feb 26	417.60001 +2.00	420.60	413.80	416.00	26,763
19 Feb 26	415.60001 +4.20	415.60	409.20	412.00	21,998
18 Feb 26	411.39999 +3.60	413.00	406.40	407.00	19,805
17 Feb 26	407.79999 +5.20	408.60	402.80	402.80	41,602
16 Feb 26	402.60001 -4.60	407.40	402.60	407.00	25,011
13 Feb 26	407.20001 +8.00	407.60	394.00	395.60	30,463
12 Feb 26	399.20001 +7.80	400.20	391.40	393.40	25,796
11 Feb 26	391.39999 +2.80	392.60	384.40	389.00	15,780
10 Feb 26	388.60001 +7.20	389.00	380.00	382.20	16,760
09 Feb 26	381.39999 -1.80	381.40	373.00	379.00	18,144
06 Feb 26	383.20001 -12.00	392.20	380.40	390.60	31,015
05 Feb 26	395.20001 -7.80	402.40	383.40	400.00	39,348
04 Feb 26	403.00000 +8.40	403.60	392.80	394.40	22,045
03 Feb 26	394.60001 +4.80	394.60	386.60	390.40	19,145
02 Feb 26	389.79999 +7.80	391.20	380.40	381.00	20,723
30 Jan 26	382.00000 +5.00	382.40	375.20	379.80	26,977
29 Jan 26	377.00000 -1.20	379.80	375.80	377.60	19,650
28 Jan 26	378.20001 -2.80	379.00	376.20	377.00	7,655
27 Jan 26	381.00000 -0.80	384.40	379.00	383.40	22,917
26 Jan 26	381.79999 +0.60	383.40	380.20	381.00	14,116
23 Jan 26	381.20001 +3.20	381.20	376.80	379.80	17,901
22 Jan 26	378.00000 +6.60	379.00	373.60	375.40	9,830
21 Jan 26	371.39999 +2.60	372.80	367.20	368.00	17,210
20 Jan 26	368.79999 -3.00	373.40	366.20	372.80	20,389
19 Jan 26	371.79999 -5.00	374.00	369.00	369.00	19,309
16 Jan 26	376.79999 -4.00	379.60	375.20	379.00	9,910
15 Jan 26	380.79999 +1.80	382.60	376.40	378.80	10,540
14 Jan 26	379.00000 +0.40	381.40	378.80	381.40	15,460
13 Jan 26	378.60001 -1.40	382.20	377.80	382.00	16,781
12 Jan 26	380.00000 +0.60	380.80	376.80	380.00	14,702
09 Jan 26	379.39999 +3.20	382.00	375.80	377.20	17,387
08 Jan 26	376.20001 +4.40	377.00	370.00	370.20	13,506
07 Jan 26	371.79999 -1.80	375.00	370.20	373.40	21,432
06 Jan 26	373.60001 +6.40	374.80	367.60	369.60	21,092
05 Jan 26	367.20001 +3.20	368.20	363.60	365.60	24,040
02 Jan 26	364.00000 +2.00	365.00	360.40	362.00	28,735
30 Dec 25	362.00000 +0.20	362.60	361.20	362.40	5,444
29 Dec 25	361.79999 +1.80	362.80	359.20	360.20	16,208
23 Dec 25	360.00000 -0.20	361.40	358.60	361.00	23,415
22 Dec 25	360.20001 +0.80	361.20	356.60	359.00	43,361
19 Dec 25	359.39999 -1.20	359.60	355.60	357.60	21,005
18 Dec 25	360.60001 +2.00	362.00	358.20	359.60	25,093
17 Dec 25	358.60001 +1.60	362.60	358.00	361.00	35,634
16 Dec 25	357.00000 +1.20	357.00	351.60	354.60	20,758
15 Dec 25	355.79999 +2.60	358.40	353.40	356.00	47,289
12 Dec 25	353.20001 +12.80	353.60	343.20	343.20	61,910
11 Dec 25	340.39999 +4.20	341.60	333.80	336.40	31,413
10 Dec 25	336.20001 -3.40	339.20	333.40	336.80	29,005
09 Dec 25	339.60001 +1.60	340.80	332.40	334.00	39,024
08 Dec 25	338.00000 -7.00	343.60	338.00	341.40	27,079
05 Dec 25	345.00000 -2.00	347.40	344.80	347.00	24,261
04 Dec 25	347.00000 -2.00	351.00	346.60	350.80	14,453
03 Dec 25	349.00000 -1.60	352.00	348.60	351.20	17,722
02 Dec 25	350.60001 -3.00	351.80	348.20	350.00	13,721
01 Dec 25	353.60001 -0.20	355.00	350.40	355.00	13,830
28 Nov 25	353.79999 -0.20	354.60	351.20	351.60	11,484
27 Nov 25	354.00000 +1.40	354.00	350.80	351.00	7,466
26 Nov 25	352.60001 -1.00	354.20	351.00	352.00	14,042
25 Nov 25	353.60001 -2.20	358.20	350.80	352.60	26,079
24 Nov 25	355.79999 -4.80	359.60	353.40	358.00	14,004
21 Nov 25	360.60001 +1.60	361.60	352.80	355.20	24,443
20 Nov 25	359.00000 +2.20	360.80	357.60	358.80	20,830
19 Nov 25	356.79999 -2.20	360.20	356.00	358.00	20,069
18 Nov 25	359.00000 -2.80	361.20	358.40	359.20	20,635
17 Nov 25	361.79999 -4.20	365.80	361.40	364.00	12,544
14 Nov 25	366.00000 -0.60	371.60	364.40	368.60	24,916
13 Nov 25	366.60001 -1.40	370.00	362.40	369.20	14,080
12 Nov 25	368.00000 +0.00	370.80	366.60	369.60	14,813
11 Nov 25	368.00000 +5.80	370.00	364.00	370.00	21,277
10 Nov 25	362.20001 -1.20	365.00	360.00	364.00	23,409
07 Nov 25	363.39999 +1.20	365.00	357.80	360.80	17,477
06 Nov 25	362.20001 -1.40	364.20	360.60	362.60	16,349
05 Nov 25	363.60001 -1.20	367.20	361.60	365.80	41,326
04 Nov 25	364.79999 +5.80	366.20	355.20	357.20	34,985
03 Nov 25	359.00000 -5.80	366.60	355.40	363.60	43,578
31 Oct 25	364.79999 -11.00	371.80	359.40	367.00	38,402
30 Oct 25	375.79999 +3.00	376.00	370.60	371.80	33,826
29 Oct 25	372.79999 -9.40	381.20	372.20	380.00	27,655
28 Oct 25	382.20001 -2.60	384.20	378.80	382.80	26,949
27 Oct 25	384.79999 -0.40	386.00	382.20	384.20	13,375
24 Oct 25	385.20001 -2.20	388.60	384.60	386.80	12,058
23 Oct 25	387.39999 -2.60	390.20	386.80	388.00	17,981
22 Oct 25	390.00000 +2.20	392.00	386.20	387.80	15,852
21 Oct 25	387.79999 +1.60	389.60	386.40	387.40	11,052
20 Oct 25	386.20001 +2.80	391.00	386.00	386.60	15,243
17 Oct 25	383.39999 -1.40	385.00	375.00	376.40	23,071
16 Oct 25	384.79999 -8.40	390.00	383.80	388.20	14,928
15 Oct 25	393.20001 -2.60	396.80	392.80	394.00	10,054
14 Oct 25	395.79999 -1.00	396.40	390.80	394.20	12,208
13 Oct 25	396.79999 -0.40	396.80	392.00	392.00	17,242
10 Oct 25	397.20001 -4.40	398.20	393.60	398.20	28,498
09 Oct 25	401.60001 -2.80	404.40	400.80	401.20	9,249
08 Oct 25	404.39999 +2.60	406.40	402.60	404.00	11,375
07 Oct 25	401.79999 +1.00	402.60	399.00	399.40	14,351
06 Oct 25	400.79999 +4.80	402.00	396.60	396.60	22,438
03 Oct 25	396.00000 -4.60	402.00	394.40	402.00	8,860
02 Oct 25	400.60001 +2.60	401.60	394.20	395.40	19,192
01 Oct 25	398.00000 -8.80	405.40	396.80	402.60	15,832
30 Sep 25	406.79999 +2.20	408.00	404.00	405.20	12,488
29 Sep 25	404.60001 +1.20	405.80	401.40	404.00	10,556
26 Sep 25	403.39999 -1.40	406.40	403.40	404.80	15,947
25 Sep 25	404.79999 -2.40	407.00	402.00	403.20	13,994
24 Sep 25	407.20001 +0.20	410.60	405.40	406.20	16,781
23 Sep 25	407.00000 +3.20	409.20	403.80	403.80	8,707
22 Sep 25	403.79999 -1.20	407.00	402.80	407.00	7,276
19 Sep 25	405.00000 +2.00	407.60	401.40	402.60	11,643
18 Sep 25	403.00000 +3.40	407.00	401.20	406.40	17,476
17 Sep 25	399.60001 +0.80	401.00	397.20	398.00	12,746
16 Sep 25	398.79999 -9.00	405.60	397.80	403.80	12,784
15 Sep 25	407.79999 -3.80	412.40	407.80	412.40	6,602
12 Sep 25	411.60001 +2.60	413.00	409.00	410.00	13,588
11 Sep 25	409.00000 +7.60	409.00	401.40	401.40	17,105
10 Sep 25	401.39999 -0.60	405.80	401.00	404.40	15,250
09 Sep 25	402.00000 -1.40	405.00	400.80	404.00	7,987
08 Sep 25	403.39999 +4.80	404.20	397.00	400.00	12,534
05 Sep 25	398.60001 -5.80	405.40	398.40	405.40	16,476
04 Sep 25	404.39999 -1.20	405.60	402.20	403.80	5,932
03 Sep 25	405.60001 -1.60	407.60	404.20	406.80	11,424
02 Sep 25	407.20001 +0.40	410.00	406.80	407.00	20,886
01 Sep 25	406.79999 -3.20	409.20	404.80	409.20	5,549
29 Aug 25	410.00000 -1.00	414.00	409.60	413.00	11,713
28 Aug 25	411.00000 -4.60	416.20	410.60	415.00	10,245
27 Aug 25	415.60001 +4.80	417.20	413.20	414.20	8,478
26 Aug 25	410.79999 +1.40	411.40	408.00	409.60	15,920
25 Aug 25	409.39999 -2.20	413.00	408.80	410.80	6,548
22 Aug 25	411.60001 -4.00	417.60	410.00	414.80	7,106
21 Aug 25	415.60001 +1.60	416.00	412.00	414.00	12,145
20 Aug 25	414.00000 +2.60	417.20	410.60	410.60	8,514
19 Aug 25	411.39999 +1.40	413.20	408.40	410.00	7,040
18 Aug 25	410.00000 -1.00	412.20	409.20	410.00	6,120
15 Aug 25	411.00000 +2.40	411.80	408.80	411.00	8,544
14 Aug 25	408.60001 +5.80	409.20	405.80	406.00	9,816
13 Aug 25	402.79999 -1.80	406.80	399.80	405.60	10,577
12 Aug 25	404.60001 +2.40	406.80	403.60	406.20	9,847
11 Aug 25	402.20001 -2.40	407.60	402.20	405.00	25,311
08 Aug 25	404.60001 +1.80	405.80	401.80	405.00	9,907
07 Aug 25	402.79999 -2.80	408.60	402.80	405.00	8,488
06 Aug 25	405.60001 +0.20	407.40	403.20	405.80	11,340
05 Aug 25	405.39999 +2.00	407.40	403.00	404.20	24,476
04 Aug 25	403.39999 +7.00	404.60	395.20	396.00	16,850
01 Aug 25	396.39999 -9.00	411.60	388.20	403.40	31,333
31 Jul 25	405.39999 -4.00	409.80	401.00	405.00	26,333
30 Jul 25	409.39999 +2.00	412.00	406.40	407.00	15,022
29 Jul 25	407.39999 +2.80	408.60	404.40	406.20	33,842
28 Jul 25	404.60001 +4.80	405.40	402.20	405.20	14,595
25 Jul 25	399.79999 -0.20	403.40	399.60	401.60	11,503
24 Jul 25	400.00000 -0.80	401.60	393.40	400.00	10,828
23 Jul 25	400.79999 +0.20	404.80	400.60	404.80	15,002
22 Jul 25	400.60001 -3.20	407.40	400.60	403.80	10,421
21 Jul 25	403.79999 +6.80	405.00	398.00	399.20	16,333
18 Jul 25	397.00000 +0.60	400.00	395.00	398.20	14,398
17 Jul 25	396.39999 +5.40	397.40	394.20	396.00	25,965
16 Jul 25	391.00000 -7.00	399.00	390.60	395.00	13,395
15 Jul 25	398.00000 -3.40	402.60	398.00	400.20	13,113
14 Jul 25	401.39999 +3.80	402.00	398.80	401.00	12,385
11 Jul 25	397.60001 -5.60	403.40	397.60	401.40	9,669
10 Jul 25	403.20001 +1.20	404.20	401.20	402.00	14,221
09 Jul 25	402.00000 +0.20	407.00	400.20	400.40	11,333
08 Jul 25	401.79999 -0.80	402.80	399.60	401.80	12,155
07 Jul 25	402.60001 +1.20	405.40	400.20	402.60	48,821
04 Jul 25	401.39999 -2.60	403.60	400.20	402.20	6,642
03 Jul 25	404.00000 -0.80	408.00	403.00	404.00	15,086
02 Jul 25	404.79999 +0.40	406.80	404.00	405.00	12,712
01 Jul 25	404.39999 +6.40	405.60	396.60	400.60	34,051
30 Jun 25	398.00000 +1.60	401.40	395.60	396.60	17,976
27 Jun 25	396.39999 +0.60	398.60	395.60	396.20	9,648
26 Jun 25	395.79999 -2.80	396.60	391.60	391.60	13,092
25 Jun 25	398.60001 +0.40	400.40	397.00	398.80	12,071
24 Jun 25	398.20001 +3.80	399.20	396.00	397.20	16,812
23 Jun 25	394.39999 -3.80	399.00	394.40	395.00	16,332
20 Jun 25	398.20001 +1.40	403.40	396.20	396.80	21,988
19 Jun 25	396.79999 -3.20	401.00	396.80	401.00	5,299
18 Jun 25	400.00000 -1.20	402.00	399.60	401.00	8,713
17 Jun 25	401.20001 -2.60	403.20	400.40	403.20	17,134
16 Jun 25	403.79999 -4.20	405.00	402.20	405.00	10,326
13 Jun 25	408.00000 +0.80	410.00	403.40	404.60	9,612
12 Jun 25	407.20001 -2.20	407.60	402.80	407.00	7,606
11 Jun 25	409.39999 -6.00	417.20	408.80	417.20	9,043
10 Jun 25	415.39999 +2.00	416.40	412.40	415.40	8,954
09 Jun 25	413.39999 -1.20	415.00	410.80	414.80	6,430
06 Jun 25	414.60001 +2.20	417.20	411.00	411.40	11,616
05 Jun 25	412.39999 -1.40	415.80	410.20	414.60	12,679
04 Jun 25	413.79999 +4.00	414.60	410.60	412.40	12,018
03 Jun 25	409.79999 +3.00	411.40	404.20	405.00	22,950
02 Jun 25	406.79999 -1.20	409.40	404.60	408.00	16,868
30 May 25	408.00000 +0.80	411.80	407.40	409.60	22,022
29 May 25	407.20001 -2.80	411.80	407.00	411.80	7,534
28 May 25	410.00000 -0.20	413.00	410.00	412.20	13,548
27 May 25	410.20001 +5.40	411.20	404.60	404.60	10,881
26 May 25	404.79999 +0.60	406.80	403.60	403.60	5,719
23 May 25	404.20001 +0.60	405.00	398.60	405.00	22,382
22 May 25	403.60001 +0.20	404.20	400.40	404.00	11,564
21 May 25	403.39999 -4.80	406.40	400.80	406.40	15,820
20 May 25	408.20001 +0.40	411.00	407.40	409.00	9,398
19 May 25	407.79999 -1.80	409.00	404.80	406.00	9,126
16 May 25	409.60001 +5.40	409.80	404.20	406.80	14,806
15 May 25	404.20001 +4.60	404.20	395.80	397.40	11,168
14 May 25	399.60001 -8.00	404.60	392.00	403.00	25,261
13 May 25	407.60001 -1.40	408.80	406.60	408.60	15,232
12 May 25	409.00000 +8.00	411.60	405.40	405.40	18,969
09 May 25	401.00000 -1.40	404.20	400.00	404.00	11,257
08 May 25	402.39999 +3.80	402.40	397.80	399.60	11,655
07 May 25	398.60001 +2.40	398.60	391.80	394.00	19,533
06 May 25	396.20001 -4.60	400.00	394.80	400.00	20,617
05 May 25	400.79999 -0.80	401.40	397.00	400.00	10,957
02 May 25	401.60001 +2.40	402.60	397.00	401.40	21,063
30 Apr 25	399.20001 +4.20	399.80	391.80	395.40	16,015
29 Apr 25	395.00000 +1.00	397.20	392.00	394.60	21,773
28 Apr 25	394.00000 +2.40	396.40	393.00	395.60	12,855
25 Apr 25	391.60001 -4.20	398.00	391.20	398.00	29,788
24 Apr 25	395.79999 -0.60	397.40	388.80	395.00	26,510
23 Apr 25	396.39999 +2.40	403.60	395.40	400.20	15,030
22 Apr 25	394.00000 -3.80	394.60	388.40	390.40	18,898
17 Apr 25	397.79999 -2.00	399.00	394.20	399.00	22,948
16 Apr 25	399.79999 -1.20	400.60	395.40	396.60	16,826
15 Apr 25	401.00000 +9.40	401.60	393.40	396.60	17,869
14 Apr 25	391.60001 +8.20	394.40	386.00	386.00	21,872
11 Apr 25	383.39999 -4.80	387.20	378.60	385.60	38,414
10 Apr 25	388.20001 +9.80	407.80	388.20	406.60	29,362
09 Apr 25	378.39999 -15.40	382.40	370.20	378.40	37,194
08 Apr 25	393.79999 +7.20	397.40	390.00	392.80	28,720
07 Apr 25	386.60001 -25.60	402.60	347.40	377.00	121,345
04 Apr 25	412.20001 -10.60	425.00	412.20	418.20	50,402
03 Apr 25	422.79999 -9.00	425.40	414.00	420.20	43,307
02 Apr 25	431.79999 +0.60	432.60	427.80	431.60	8,778
01 Apr 25	431.20001 +1.60	432.40	426.80	430.20	12,829
31 Mar 25	429.60001 +3.60	431.00	420.00	420.40	33,397
28 Mar 25	426.00000 -4.20	432.00	426.00	430.40	11,435
27 Mar 25	430.20001 +2.60	432.00	424.80	428.60	26,429
26 Mar 25	427.60001 +5.40	429.40	422.20	423.20	20,679
25 Mar 25	422.20001 -4.80	426.80	421.60	425.00	64,181
24 Mar 25	427.00000 +7.60	427.60	420.20	424.20	36,932
21 Mar 25	419.39999 -4.40	422.80	415.40	422.80	15,013
20 Mar 25	423.79999 +1.00	424.80	420.20	421.20	17,134
19 Mar 25	422.79999 +3.00	423.60	420.40	423.20	14,679
18 Mar 25	419.79999 +0.00	428.40	418.80	421.40	28,438
17 Mar 25	419.79999 +2.00	420.40	414.60	418.80	20,079
14 Mar 25	417.79999 +2.00	421.20	415.60	418.00	20,540
13 Mar 25	415.79999 +1.00	419.40	411.80	415.40	20,348
12 Mar 25	414.79999 -0.40	419.80	411.20	415.20	24,790
11 Mar 25	415.20001 -13.40	425.00	414.60	423.00	32,181
10 Mar 25	428.60001 -1.80	434.80	425.40	430.40	21,682
07 Mar 25	430.39999 -3.40	431.80	426.80	430.20	17,763
06 Mar 25	433.79999 +4.20	433.80	427.20	433.20	22,633
05 Mar 25	429.60001 -11.60	436.40	428.60	434.80	21,749
04 Mar 25	441.20001 -4.00	445.00	437.00	440.40	24,382
03 Mar 25	445.20001 +0.20	450.20	444.60	449.20	16,947
28 Feb 25	445.00000 -2.20	449.80	442.40	442.40	14,407
27 Feb 25	447.20001 +2.60	449.40	440.80	441.80	15,306
26 Feb 25	444.60001 +2.00	447.40	442.60	447.40	12,890
25 Feb 25	442.60001 +1.20	445.00	437.00	438.80	14,819
24 Feb 25	441.39999 -0.40	443.20	436.20	437.80	14,553
21 Feb 25	441.79999 +3.00	444.00	439.40	440.00	30,695
20 Feb 25	438.79999 -5.80	442.80	438.40	440.20	12,275
19 Feb 25	444.60001 +8.00	446.20	440.20	445.00	29,942
18 Feb 25	436.60001 -2.00	439.00	431.00	438.80	18,789
17 Feb 25	438.60001 -1.80	443.60	432.40	434.00	12,912
14 Feb 25	440.39999 -0.80	441.80	437.60	440.00	12,839
13 Feb 25	441.20001 -0.20	443.20	439.40	439.80	14,265
12 Feb 25	441.39999 -4.00	444.80	438.40	443.80	21,171
11 Feb 25	445.39999 +4.00	446.80	443.40	445.60	15,049
10 Feb 25	441.39999 +1.00	443.40	438.20	438.40	20,088
07 Feb 25	440.39999 +3.00	442.00	436.60	441.00	28,735
06 Feb 25	437.39999 +2.20	443.20	413.40	437.00	56,388
05 Feb 25	435.20001 -3.60	437.00	432.60	435.00	18,030
04 Feb 25	438.79999 +1.20	442.60	434.40	439.00	34,503
03 Feb 25	437.60001 +8.60	437.60	425.00	429.80	36,962
31 Jan 25	429.00000 +2.00	432.60	424.20	432.60	40,176
30 Jan 25	427.00000 +5.80	431.00	420.40	421.80	47,336
29 Jan 25	421.20001 +1.00	421.80	418.00	419.60	21,690
28 Jan 25	420.20001 +2.40	422.80	419.40	419.60	27,936
27 Jan 25	417.79999 -2.60	419.60	413.00	413.00	30,757
24 Jan 25	420.39999 -3.40	425.40	418.80	422.00	31,509
23 Jan 25	423.79999 -4.00	427.80	423.60	424.60	18,206
22 Jan 25	427.79999 +2.00	428.80	424.00	424.40	30,533
21 Jan 25	425.79999 +3.00	426.60	421.20	422.20	20,581
20 Jan 25	422.79999 -2.60	426.40	422.60	423.20	11,823
17 Jan 25	425.39999 +7.40	429.60	419.60	420.00	27,237
16 Jan 25	418.00000 +2.40	418.20	416.20	416.40	13,486
15 Jan 25	415.60001 +3.60	419.60	414.00	415.80	22,864
14 Jan 25	412.00000 +0.40	413.20	408.80	413.20	30,492
13 Jan 25	411.60001 +8.80	412.80	402.60	405.20	34,916
10 Jan 25	402.79999 -4.40	410.00	402.80	410.00	12,365
09 Jan 25	407.20001 +0.00	409.60	406.00	409.60	6,310
08 Jan 25	407.20001 +5.20	408.00	401.00	402.00	17,607
07 Jan 25	402.00000 +2.20	404.00	395.40	397.60	30,042
06 Jan 25	399.79999 -3.60	403.00	399.00	401.20	29,325
03 Jan 25	403.39999 -4.80	405.00	402.00	404.00	17,022
02 Jan 25	408.20001 +5.00	409.80	404.00	404.00	14,961
30 Dec 24	403.20001 -4.00	405.40	403.20	404.60	5,283
27 Dec 24	407.20001 +4.60	408.60	403.80	406.20	20,953
23 Dec 24	402.60001 -3.40	409.20	402.20	408.80	16,058
20 Dec 24	406.00000 -1.00	406.20	400.20	403.00	32,334
19 Dec 24	407.00000 -3.60	408.80	403.40	406.40	32,607
18 Dec 24	410.60001 +0.60	412.00	408.00	409.20	27,185
17 Dec 24	410.00000 -2.00	411.80	402.80	408.00	40,599
16 Dec 24	412.00000 -4.60	415.60	410.60	414.40	30,885
13 Dec 24	416.60001 -3.00	420.80	413.20	419.60	21,969
12 Dec 24	419.60001 -3.60	422.40	416.20	417.80	24,973
11 Dec 24	423.20001 +1.60	425.00	420.60	425.00	25,617
10 Dec 24	421.60001 -1.60	423.80	415.60	420.00	18,001
09 Dec 24	423.20001 -2.40	427.40	422.00	427.00	23,143
06 Dec 24	425.60001 -0.20	427.40	422.80	423.20	27,611
05 Dec 24	425.79999 -11.80	437.20	424.60	437.20	23,954
04 Dec 24	437.60001 +1.60	438.00	433.40	437.20	9,863
03 Dec 24	436.00000 -0.80	438.80	434.40	437.00	13,923
02 Dec 24	436.79999 +1.40	439.80	435.80	437.60	21,047
29 Nov 24	435.39999 +2.40	435.80	431.60	432.40	11,856
28 Nov 24	433.00000 -0.40	434.60	430.00	432.60	5,418
27 Nov 24	433.39999 -0.60	436.00	430.60	434.00	17,987
26 Nov 24	434.00000 +1.40	435.20	430.40	433.80	24,134
25 Nov 24	432.60001 -4.00	444.60	430.80	437.40	20,638
22 Nov 24	436.60001 +5.80	439.40	432.40	433.00	24,627
21 Nov 24	430.79999 +8.40	431.40	424.80	426.00	28,953
20 Nov 24	422.39999 +3.40	422.60	417.60	419.60	26,465
19 Nov 24	419.00000 -5.00	425.40	416.20	424.00	33,375
18 Nov 24	424.00000 +0.00	424.60	421.20	424.40	32,118
15 Nov 24	424.00000 -7.80	429.80	424.00	428.80	25,537
14 Nov 24	431.79999 +1.20	433.80	430.40	431.00	25,624
13 Nov 24	430.60001 +2.00	430.80	425.00	428.60	22,985
12 Nov 24	428.60001 -2.60	433.20	427.80	430.00	33,262
11 Nov 24	431.20001 +2.00	434.00	428.80	432.00	21,719
08 Nov 24	429.20001 -1.00	433.20	429.20	432.40	22,020
07 Nov 24	430.20001 +0.80	433.00	428.00	431.60	18,735
06 Nov 24	429.39999 +7.80	433.00	422.00	422.00	49,611
05 Nov 24	421.60001 +0.60	423.00	418.40	422.00	22,582
04 Nov 24	421.00000 -0.40	423.40	419.00	419.20	23,655
01 Nov 24	421.39999 -1.40	422.60	415.40	418.60	66,871
31 Oct 24	422.79999 -13.00	435.00	404.00	435.00	145,604
30 Oct 24	435.79999 -3.60	441.00	435.60	441.00	29,987
29 Oct 24	439.39999 -0.60	442.00	437.80	442.00	17,872
28 Oct 24	440.00000 +0.20	442.60	438.00	442.60	31,026
25 Oct 24	439.79999 +1.00	441.80	437.40	437.80	16,435
24 Oct 24	438.79999 -5.60	443.80	436.80	443.80	17,736
23 Oct 24	444.39999 +0.00	447.00	443.40	445.00	30,409
22 Oct 24	444.39999 -0.60	445.60	442.00	445.00	14,358
21 Oct 24	445.00000 -2.20	448.80	444.80	448.80	13,918
18 Oct 24	447.20001 -1.00	449.40	442.60	449.40	16,972
17 Oct 24	448.20001 +5.60	450.80	443.80	444.60	24,842
16 Oct 24	442.60001 +1.40	443.80	439.40	442.60	29,661
15 Oct 24	441.20001 +4.40	443.40	437.60	439.00	20,373
14 Oct 24	436.79999 +4.20	437.00	433.40	434.80	28,494
11 Oct 24	432.60001 +2.80	433.80	428.00	429.80	16,444
10 Oct 24	429.79999 +1.80	432.00	427.60	429.40	18,566
09 Oct 24	428.00000 +0.60	429.40	426.20	428.80	16,037
08 Oct 24	427.39999 +4.40	427.40	421.20	422.20	16,892
07 Oct 24	423.00000 -1.80	426.00	422.00	424.80	18,497
04 Oct 24	424.79999 -2.20	429.00	423.80	426.80	21,648
03 Oct 24	427.00000 -4.60	432.20	425.80	432.20	21,887
02 Oct 24	431.60001 +1.40	432.60	427.00	430.80	20,819
01 Oct 24	430.20001 +3.80	431.80	427.40	429.00	14,348
30 Sep 24	426.39999 -5.60	430.80	425.80	430.00	28,567
27 Sep 24	432.00000 +2.40	432.40	429.20	431.20	13,733
26 Sep 24	429.60001 +1.60	430.40	427.60	428.40	17,000
25 Sep 24	428.00000 -2.40	429.40	426.20	426.20	14,335
24 Sep 24	430.39999 +0.80	431.60	427.00	430.00	18,892
23 Sep 24	429.60001 +9.00	430.00	422.00	422.00	21,705
20 Sep 24	420.60001 -2.80	421.60	418.20	420.60	21,023
19 Sep 24	423.39999 +3.60	425.40	420.40	421.60	13,022
18 Sep 24	419.79999 -6.20	425.00	419.60	424.20	10,455
17 Sep 24	426.00000 +2.40	429.20	425.80	427.80	10,637
16 Sep 24	423.60001 -0.80	426.80	422.00	423.00	18,599
13 Sep 24	424.39999 +4.60	424.40	419.80	421.60	13,781
12 Sep 24	419.79999 +4.80	423.80	419.80	422.00	20,857
11 Sep 24	415.00000 -5.80	422.40	412.40	420.80	19,830
10 Sep 24	420.79999 +1.40	421.80	418.20	418.60	33,436
09 Sep 24	419.39999 +5.80	420.00	413.80	413.80	11,684
06 Sep 24	413.60001 -4.20	421.20	413.40	419.00	14,315
05 Sep 24	417.79999 -9.40	426.60	417.80	426.60	19,326
04 Sep 24	427.20001 -4.80	432.00	425.80	425.80	21,779
03 Sep 24	432.00000 +2.20	433.40	428.00	429.20	15,646
02 Sep 24	429.79999 +1.80	432.40	426.60	432.40	8,947
30 Aug 24	428.00000 +0.60	431.80	426.60	427.80	10,176
29 Aug 24	427.39999 +2.00	428.00	424.00	426.00	11,528
28 Aug 24	425.39999 +4.80	427.60	421.60	422.80	9,260
27 Aug 24	420.60001 +1.40	423.80	417.40	419.20	13,159
26 Aug 24	419.20001 +2.40	420.80	414.60	415.60	8,770
23 Aug 24	416.79999 +1.80	419.60	413.20	417.20	20,897
22 Aug 24	415.00000 +1.40	417.20	412.60	415.00	10,427
21 Aug 24	413.60001 +0.60	414.80	411.20	411.60	10,770
20 Aug 24	413.00000 -1.60	416.40	412.20	415.00	11,492
19 Aug 24	414.60001 +0.20	417.00	413.20	415.00	12,734
16 Aug 24	414.39999 -0.20	417.80	411.00	415.20	20,909
15 Aug 24	414.60001 +5.40	414.60	409.60	411.00	12,438
14 Aug 24	409.20001 +0.20	411.00	407.20	409.40	11,153
13 Aug 24	409.00000 +0.60	410.40	406.80	409.00	13,834
12 Aug 24	408.39999 +0.00	411.00	407.80	409.20	10,612
09 Aug 24	408.39999 -1.20	411.20	405.40	409.20	19,390
08 Aug 24	409.60001 -1.00	410.20	403.60	403.60	13,701
07 Aug 24	410.60001 +0.40	413.80	409.40	413.80	17,315
06 Aug 24	410.20001 +4.00	411.80	404.80	407.60	26,858
05 Aug 24	406.20001 -2.60	414.20	372.80	385.00	97,409
02 Aug 24	408.79999 -11.60	421.60	406.20	419.20	33,326
01 Aug 24	420.39999 -2.20	426.00	419.60	420.40	20,151
31 Jul 24	422.60001 +3.20	423.40	416.20	417.80	16,890
30 Jul 24	419.39999 +3.80	422.40	414.20	416.80	19,513
29 Jul 24	415.60001 +0.60	417.80	415.00	417.20	15,278
26 Jul 24	415.00000 +3.60	415.20	407.40	407.40	11,033
25 Jul 24	411.39999 +1.60	413.60	405.40	408.40	49,678
24 Jul 24	409.79999 -3.00	413.80	409.20	410.00	13,329
23 Jul 24	412.79999 +3.60	413.40	409.00	409.40	20,086
22 Jul 24	409.20001 +2.80	412.00	407.00	408.40	14,751
19 Jul 24	406.39999 -5.80	410.00	406.00	408.60	11,217
18 Jul 24	412.20001 +1.60	413.80	408.20	413.60	38,214
17 Jul 24	410.60001 +1.20	412.20	403.60	409.40	35,377
16 Jul 24	409.39999 +7.00	410.00	400.20	402.80	22,279
15 Jul 24	402.39999 -2.40	405.60	401.60	405.60	14,243
12 Jul 24	404.79999 +3.80	404.80	399.20	399.40	19,603
11 Jul 24	401.00000 +2.00	401.20	398.20	400.20	26,549
10 Jul 24	399.00000 -0.60	400.60	396.40	399.40	29,305
09 Jul 24	399.60001 -2.60	404.00	398.80	402.40	12,010
08 Jul 24	402.20001 +4.00	403.80	400.00	401.20	13,601
05 Jul 24	398.20001 -0.60	401.00	396.80	399.60	12,569
04 Jul 24	398.79999 -1.20	402.40	397.60	401.80	8,421
03 Jul 24	400.00000 +1.60	401.40	398.20	400.60	12,240
02 Jul 24	398.39999 -3.00	400.60	397.40	398.60	21,526
01 Jul 24	401.39999 -9.00	411.40	399.60	410.80	37,277
28 Jun 24	410.39999 +0.80	413.40	409.60	410.40	16,692
27 Jun 24	409.60001 -0.60	411.80	407.20	410.00	19,108
26 Jun 24	410.20001 -1.80	413.20	408.60	413.00	18,079
25 Jun 24	412.00000 -2.00	415.60	411.20	412.00	14,617
24 Jun 24	414.00000 +2.40	415.60	410.40	414.20	18,447
21 Jun 24	411.60001 -1.00	415.00	410.40	413.60	59,571
20 Jun 24	412.60001 +5.40	413.60	406.40	408.40	26,060
19 Jun 24	407.20001 +0.00	409.20	405.20	409.00	15,334
18 Jun 24	407.20001 -0.60	412.60	404.60	409.80	20,151
17 Jun 24	407.79999 +0.60	410.40	406.00	410.20	16,782
14 Jun 24	407.20001 +4.40	410.20	404.00	408.00	30,974
13 Jun 24	402.79999 -0.80	403.80	399.00	402.00	15,797
12 Jun 24	403.60001 +0.80	406.20	402.00	404.00	19,665
11 Jun 24	402.79999 +1.00	403.20	398.00	401.00	25,266
10 Jun 24	401.79999 -2.60	404.20	401.20	401.20	11,944
07 Jun 24	404.39999 +6.40	405.40	396.60	399.20	28,372
06 Jun 24	398.00000 +0.00	401.80	397.60	400.00	20,850
05 Jun 24	398.00000 +2.80	398.80	394.80	397.80	16,677
04 Jun 24	395.20001 -1.80	398.80	394.00	396.00	23,098
03 Jun 24	397.00000 +2.20	402.60	395.60	402.60	18,284
31 May 24	394.79999 +0.60	397.40	393.60	397.20	8,094
30 May 24	394.20001 -0.60	396.00	391.20	393.80	13,204
29 May 24	394.79999 -0.20	395.40	391.20	395.20	19,865
28 May 24	395.00000 -4.40	400.00	394.20	399.40	26,071
27 May 24	399.39999 -2.20	402.40	397.80	400.20	6,334
24 May 24	401.60001 +0.60	402.20	398.20	400.40	16,219
23 May 24	401.00000 +0.20	403.60	400.20	401.20	35,817
22 May 24	400.79999 -0.40	403.20	397.60	401.80	32,334
21 May 24	401.20001 +3.40	402.60	394.20	397.80	27,016
20 May 24	397.79999 +0.80	400.20	397.20	399.60	9,862
17 May 24	397.00000 +1.40	399.00	393.60	395.60	21,110
16 May 24	395.60001 -1.80	398.00	394.60	395.60	19,668
15 May 24	397.39999 -1.80	403.20	395.80	400.00	37,283
14 May 24	399.20001 -3.40	406.40	398.00	402.20	22,891
13 May 24	402.60001 -0.40	404.60	401.20	404.40	10,208
10 May 24	403.00000 +4.00	403.40	398.60	399.00	11,385
09 May 24	399.00000 +0.00	400.40	397.60	399.00	11,556
08 May 24	399.00000 -0.80	404.20	397.80	400.80	22,546
07 May 24	399.79999 +6.20	400.40	394.20	397.80	44,387
06 May 24	393.60001 +1.40	397.20	392.60	395.00	39,231
03 May 24	392.20001 +4.80	392.40	386.20	386.20	50,992
02 May 24	387.39999 -26.00	413.00	386.00	413.00	113,606
30 Apr 24	413.39999 -1.20	417.20	411.60	415.60	25,796
29 Apr 24	414.60001 +0.60	418.60	414.00	414.40	15,914
26 Apr 24	414.00000 +0.80	416.20	410.60	412.40	18,584
25 Apr 24	413.20001 -0.40	415.00	410.60	413.20	29,818
24 Apr 24	413.60001 -3.00	418.40	405.60	416.20	40,385
23 Apr 24	416.60001 -1.60	421.20	415.00	420.00	18,423
22 Apr 24	418.20001 -0.80	420.40	415.80	418.80	23,970
19 Apr 24	419.00000 -2.00	424.40	416.20	416.60	12,637
18 Apr 24	421.00000 +3.40	423.20	416.40	417.80	25,778
17 Apr 24	417.60001 +0.00	422.00	415.20	418.20	46,612
16 Apr 24	417.60001 -5.00	420.20	416.00	418.80	15,073
15 Apr 24	422.60001 +1.60	426.00	418.00	418.20	20,185
12 Apr 24	421.00000 -0.20	426.00	420.20	423.00	15,114
11 Apr 24	421.20001 +1.40	421.60	416.00	418.80	18,200
10 Apr 24	419.79999 -0.20	422.60	416.00	420.00	34,869
09 Apr 24	420.00000 -4.60	426.00	418.20	423.80	12,627
08 Apr 24	424.60001 -3.60	429.40	423.40	428.40	17,569
05 Apr 24	428.20001 +0.20	428.80	418.60	420.40	23,762
04 Apr 24	428.00000 +0.40	429.20	423.20	426.60	22,481
03 Apr 24	427.60001 -1.60	429.40	425.80	428.60	20,115
02 Apr 24	429.20001 +0.75	432.00	427.80	430.40	24,041
28 Mar 24	428.45001 -0.75	430.85	425.00	427.25	33,268
27 Mar 24	429.20001 -1.75	431.75	427.00	428.50	46,381
26 Mar 24	430.95001 +0.25	432.25	428.25	428.40	17,617
25 Mar 24	430.70001 -2.25	433.00	428.65	432.05	17,259
22 Mar 24	432.95001 +2.60	433.25	427.20	429.85	23,141
21 Mar 24	430.35001 +0.60	432.00	426.00	429.25	25,414
20 Mar 24	429.75000 +1.50	430.65	425.90	425.90	34,021
19 Mar 24	428.25000 -4.55	432.60	427.95	430.15	26,480
18 Mar 24	432.79999 +1.70	437.10	428.65	428.85	25,439
15 Mar 24	431.10001 -4.90	437.60	430.65	436.00	28,892
14 Mar 24	436.00000 +0.05	436.85	434.25	435.00	36,311
13 Mar 24	435.95001 +4.15	436.20	429.10	430.85	34,101
12 Mar 24	431.79999 +2.90	433.20	427.35	430.25	56,524
11 Mar 24	428.89999 +4.80	434.70	423.70	430.10	85,756
08 Mar 24	424.10001 -0.10	426.95	422.35	425.90	25,406
07 Mar 24	424.20001 -0.35	428.45	424.20	428.00	25,567
06 Mar 24	424.54999 +0.65	426.80	421.40	423.70	38,488
05 Mar 24	423.89999 +6.10	425.95	416.10	417.95	66,722
04 Mar 24	417.79999 +3.95	419.10	412.75	413.20	29,609
01 Mar 24	413.85001 +0.60	417.30	412.90	417.30	22,086
29 Feb 24	413.25000 -0.35	418.20	410.10	414.40	33,628
28 Feb 24	413.60001 +6.00	415.50	407.40	410.20	30,528
27 Feb 24	407.60001 -2.60	410.65	407.35	409.20	17,716
26 Feb 24	410.20001 -2.50	414.75	409.40	414.75	15,394
23 Feb 24	412.70001 +3.50	414.40	410.15	411.05	16,182
22 Feb 24	409.20001 +5.85	410.30	404.00	404.00	22,020
21 Feb 24	403.35001 -2.40	405.70	401.90	402.80	18,736
20 Feb 24	405.75000 +8.20	405.75	399.65	399.85	29,433
19 Feb 24	397.54999 -3.70	401.50	397.55	401.50	10,570
16 Feb 24	401.25000 +7.60	402.90	396.70	397.00	32,233
15 Feb 24	393.64999 +3.65	393.70	388.50	388.50	31,286
14 Feb 24	390.00000 +1.55	392.05	387.20	388.05	16,806
13 Feb 24	388.45001 -1.10	391.60	387.60	388.90	16,219
12 Feb 24	389.54999 +2.85	390.75	385.80	389.00	28,250
09 Feb 24	386.70001 +1.20	387.15	382.80	384.00	25,156
08 Feb 24	385.50000 -6.40	391.20	384.35	387.00	32,131
07 Feb 24	391.89999 +5.15	393.65	385.85	388.80	39,466
06 Feb 24	386.75000 +14.05	392.00	368.50	371.05	88,103
05 Feb 24	372.70001 -3.80	379.00	368.55	376.55	72,183
02 Feb 24	376.50000 +1.75	378.60	374.10	375.10	12,186
01 Feb 24	374.75000 -0.25	378.60	373.05	376.80	28,827
31 Jan 24	375.00000 -1.65	378.00	374.60	376.65	16,873
30 Jan 24	376.64999 +3.30	377.15	369.20	372.00	27,747
29 Jan 24	373.35001 +1.55	375.60	363.95	371.45	53,478
26 Jan 24	371.79999 +0.10	374.30	369.75	370.55	14,271
25 Jan 24	371.70001 +0.60	372.10	366.55	369.50	26,313
24 Jan 24	371.10001 -2.60	376.70	370.65	374.00	22,597
23 Jan 24	373.70001 +1.10	374.75	370.75	372.80	18,521
22 Jan 24	372.60001 -0.50	373.25	367.35	371.65	36,777
19 Jan 24	373.10001 -0.25	377.75	372.00	377.75	18,840
18 Jan 24	373.35001 -1.30	376.80	371.90	372.80	19,956
17 Jan 24	374.64999 +0.40	375.00	370.95	372.05	33,736
16 Jan 24	374.25000 +3.90	377.20	368.50	369.85	45,652
15 Jan 24	370.35001 +0.10	373.55	368.75	372.30	14,195
12 Jan 24	370.25000 +2.85	372.50	368.70	369.95	28,277
11 Jan 24	367.39999 -2.15	371.40	366.95	371.10	73,677
10 Jan 24	369.54999 -1.85	372.05	369.10	372.00	20,240
09 Jan 24	371.39999 +2.25	373.20	369.60	371.10	17,948
08 Jan 24	369.14999 -2.20	374.20	368.85	373.30	25,249
05 Jan 24	371.35001 -2.50	374.40	370.85	373.55	18,410
04 Jan 24	373.85001 -0.55	375.85	370.00	373.05	26,498
03 Jan 24	374.39999 +2.80	375.30	369.80	373.00	41,867
02 Jan 24	371.60001 +3.00	375.55	369.70	373.00	21,599
29 Dec 23	368.60001 -1.35	371.00	367.45	369.80	7,991
28 Dec 23	369.95001 +1.55	370.55	368.30	369.95	23,601
27 Dec 23	368.39999 -3.30	371.65	368.10	371.65	19,294
22 Dec 23	371.70001 -0.35	373.60	368.50	370.95	22,147
21 Dec 23	372.04999 -2.65	372.70	369.90	371.00	35,461
20 Dec 23	374.70001 -1.40	378.30	371.70	377.00	49,476
19 Dec 23	376.10001 +1.25	376.35	373.35	375.10	23,050
18 Dec 23	374.85001 +1.25	377.45	371.95	373.00	36,713
15 Dec 23	373.60001 +3.10	376.50	371.50	373.95	47,636
14 Dec 23	370.50000 -9.80	378.75	370.05	378.05	67,704
13 Dec 23	380.29999 -10.80	383.85	374.95	381.45	98,425
12 Dec 23	391.10001 +15.10	402.55	376.35	376.70	191,537
11 Dec 23	376.00000 +3.90	376.55	370.20	372.80	44,182
08 Dec 23	372.10001 +2.70	372.50	368.45	369.05	20,331
07 Dec 23	369.39999 -0.70	373.40	368.55	370.50	22,504
06 Dec 23	370.10001 -6.15	375.40	369.35	374.50	27,698
05 Dec 23	376.25000 -0.45	376.75	371.55	375.05	24,853
04 Dec 23	376.70001 -4.05	379.80	375.90	379.55	23,583
01 Dec 23	380.75000 +1.55	383.40	377.90	379.95	19,692
30 Nov 23	379.20001 +2.80	381.15	374.70	375.10	37,988
29 Nov 23	376.39999 +0.80	377.90	373.80	374.05	16,840
28 Nov 23	375.60001 -0.30	377.55	373.65	376.05	22,290
27 Nov 23	375.89999 -3.90	378.70	375.25	377.25	16,000
24 Nov 23	379.79999 +2.50	379.85	376.05	377.05	8,038
23 Nov 23	377.29999 -0.75	378.25	376.00	377.95	7,841
22 Nov 23	378.04999 +0.00	379.80	374.30	377.85	13,957
21 Nov 23	378.04999 +5.25	378.95	372.00	373.75	25,190
20 Nov 23	372.79999 -2.20	377.95	371.55	373.50	22,422
17 Nov 23	375.00000 -0.30	378.25	373.60	376.05	19,276
16 Nov 23	375.29999 +2.85	376.00	370.20	372.45	46,518
15 Nov 23	372.45001 -0.85	374.60	370.85	373.10	22,082
14 Nov 23	373.29999 -0.30	375.40	369.50	373.95	32,886
13 Nov 23	373.60001 +1.85	374.05	369.05	372.55	17,660
10 Nov 23	371.75000 +4.15	371.80	364.05	366.30	28,303
09 Nov 23	367.60001 +2.60	369.00	364.85	367.45	23,864
08 Nov 23	365.00000 +0.65	368.20	362.50	362.65	27,719
07 Nov 23	364.35001 -0.65	367.50	360.90	365.00	32,943
06 Nov 23	365.00000 +0.10	368.65	363.50	366.00	16,710
03 Nov 23	364.89999 -2.55	368.35	362.55	366.95	79,560
02 Nov 23	367.45001 +5.10	368.50	363.40	364.90	36,691
01 Nov 23	362.35001 +0.95	365.20	359.55	360.65	22,133
31 Oct 23	361.39999 +5.30	362.20	355.50	356.95	30,012
30 Oct 23	356.10001 +4.10	357.05	351.65	351.95	15,966
27 Oct 23	352.00000 -1.50	355.25	347.75	352.35	29,894
26 Oct 23	353.50000 +5.20	353.80	341.85	345.05	54,202
25 Oct 23	348.29999 +0.50	349.20	345.50	347.05	15,905
24 Oct 23	347.79999 +3.95	348.50	342.15	342.15	24,340
23 Oct 23	343.85001 -2.50	353.95	340.55	346.25	43,999
20 Oct 23	346.35001 -4.50	350.80	344.30	349.05	31,303
19 Oct 23	350.85001 -2.45	352.90	349.15	352.90	16,214
18 Oct 23	353.29999 -6.40	360.25	352.55	358.60	21,880
17 Oct 23	359.70001 -2.80	361.00	356.70	360.35	23,980
16 Oct 23	362.50000 +2.85	364.25	356.15	360.40	26,773
13 Oct 23	359.64999 -0.05	363.25	355.20	358.00	23,446
12 Oct 23	359.70001 +2.10	361.10	357.05	357.25	18,096
11 Oct 23	357.60001 -0.20	361.25	356.25	358.00	18,516
10 Oct 23	357.79999 +5.70	358.15	353.55	354.50	15,128
09 Oct 23	352.10001 +1.30	354.25	347.20	349.95	21,603
06 Oct 23	350.79999 -0.35	353.95	348.75	350.00	25,114
05 Oct 23	351.14999 -5.75	361.50	350.70	360.00	18,633
04 Oct 23	356.89999 +2.80	358.00	350.90	351.25	39,817
03 Oct 23	354.10001 +2.05	359.30	349.00	352.20	26,168
02 Oct 23	352.04999 -2.05	354.95	349.95	354.95	28,222
29 Sep 23	354.10001 -1.15	356.75	352.80	354.60	22,188
28 Sep 23	355.25000 +0.35	355.80	352.15	353.65	16,080
27 Sep 23	354.89999 +5.45	355.50	348.20	352.90	28,710
26 Sep 23	349.45001 -4.40	355.00	349.00	354.05	18,369
25 Sep 23	353.85001 +2.75	354.05	348.10	351.15	22,923
22 Sep 23	351.10001 +0.45	352.40	347.70	349.65	46,484
21 Sep 23	350.64999 -8.90	356.35	349.65	356.30	22,485
20 Sep 23	359.54999 -2.80	365.95	358.10	365.95	36,671
19 Sep 23	362.35001 -0.95	365.00	360.00	363.20	19,290
18 Sep 23	363.29999 -1.75	366.10	361.25	365.55	16,106
15 Sep 23	365.04999 +0.70	369.05	362.40	367.10	26,839
14 Sep 23	364.35001 +4.55	364.85	358.55	358.75	26,697
13 Sep 23	359.79999 -1.40	362.45	358.40	360.45	32,189
12 Sep 23	361.20001 +0.50	363.35	359.95	362.05	30,531
11 Sep 23	360.70001 -0.80	364.30	360.20	360.85	35,813
08 Sep 23	361.50000 +0.95	363.05	357.75	359.85	17,226
07 Sep 23	360.54999 +3.65	361.65	355.80	357.50	33,991
06 Sep 23	356.89999 -1.30	357.60	354.10	355.00	19,117
05 Sep 23	358.20001 +0.00	363.40	357.35	359.00	21,352
04 Sep 23	358.20001 -1.00	360.95	358.20	360.95	9,815
01 Sep 23	359.20001 +2.85	360.20	353.25	357.40	31,950
31 Aug 23	356.35001 +3.15	358.85	354.15	355.65	22,229
30 Aug 23	353.20001 +0.75	356.00	351.80	354.05	21,086
29 Aug 23	352.45001 -0.40	355.00	349.95	354.60	22,940
28 Aug 23	352.85001 +0.40	355.35	352.45	352.75	14,957
25 Aug 23	352.45001 +2.55	353.55	349.15	349.15	13,718
24 Aug 23	349.89999 +2.10	351.45	348.20	351.45	13,013
23 Aug 23	347.79999 -1.25	351.90	346.45	347.75	21,140
22 Aug 23	349.04999 +4.80	350.65	338.60	345.05	34,105
21 Aug 23	344.25000 -2.45	347.30	343.40	343.90	20,335
18 Aug 23	346.70001 -2.50	347.45	342.60	345.50	27,236
17 Aug 23	349.20001 -0.20	349.90	346.20	348.45	19,394
16 Aug 23	349.39999 +2.30	349.80	345.85	348.05	16,054
15 Aug 23	347.10001 -2.70	350.20	345.30	348.95	27,597
14 Aug 23	349.79999 +0.35	350.70	347.00	347.55	25,176
11 Aug 23	349.45001 -0.45	349.45	346.15	347.70	20,580
10 Aug 23	349.89999 +1.25	350.10	344.60	347.25	20,443
09 Aug 23	348.64999 +1.20	350.70	347.35	349.20	14,502
08 Aug 23	347.45001 -2.05	350.55	346.35	348.90	23,222
07 Aug 23	349.50000 +3.25	349.65	343.80	345.95	41,811
04 Aug 23	346.25000 -3.60	350.00	345.80	349.95	20,235
03 Aug 23	349.85001 -2.35	351.65	346.85	350.05	25,451
02 Aug 23	352.20001 -5.35	353.55	349.75	353.05	22,249
01 Aug 23	357.54999 +6.75	358.85	351.80	354.35	32,377
31 Jul 23	350.79999 +0.40	353.05	350.00	352.00	26,902
28 Jul 23	350.39999 -0.05	353.45	349.75	352.05	19,581
27 Jul 23	350.45001 +4.10	353.60	344.05	349.80	46,472
26 Jul 23	346.35001 -6.30	353.70	343.50	351.75	46,823
25 Jul 23	352.64999 +7.65	353.40	344.65	347.35	30,567
24 Jul 23	345.00000 +0.50	349.20	344.55	345.75	19,944
21 Jul 23	344.50000 +3.70	345.00	340.20	342.10	25,050
20 Jul 23	340.79999 +3.65	341.70	332.40	333.00	42,796
19 Jul 23	337.14999 -3.95	342.80	336.50	342.40	32,536
18 Jul 23	341.10001 +0.65	341.50	334.45	340.25	27,751
17 Jul 23	340.45001 +4.10	340.70	333.95	337.50	21,746
14 Jul 23	336.35001 +0.75	337.30	333.50	336.95	12,599
13 Jul 23	335.60001 +1.10	338.25	334.25	336.90	25,684
12 Jul 23	334.50000 +3.30	335.60	330.25	333.45	27,637
11 Jul 23	331.20001 -1.50	338.65	319.00	334.70	28,657
10 Jul 23	332.70001 -2.20	335.75	330.60	332.55	31,917
07 Jul 23	334.89999 +1.70	335.75	331.05	334.95	40,271
06 Jul 23	333.20001 -4.00	337.05	329.45	337.00	48,178
05 Jul 23	337.20001 -10.65	347.30	336.20	346.55	52,966
04 Jul 23	347.85001 -0.65	350.00	345.15	349.05	13,504
03 Jul 23	348.50000 -1.00	351.80	345.70	351.80	24,474
30 Jun 23	349.50000 +2.00	353.10	347.90	348.95	45,552
29 Jun 23	347.50000 +4.40	348.30	340.35	343.10	25,264
28 Jun 23	343.10001 +0.50	344.30	340.00	342.85	23,403
27 Jun 23	342.60001 +3.75	343.50	336.70	341.10	35,475
26 Jun 23	338.85001 +0.35	342.25	337.75	339.90	39,318
23 Jun 23	338.50000 -0.30	342.25	337.00	339.70	25,862
22 Jun 23	338.79999 -0.10	340.40	332.85	337.55	22,580
21 Jun 23	338.89999 +1.00	338.90	334.85	337.95	16,546
20 Jun 23	337.89999 -2.50	343.25	337.00	339.15	22,018
19 Jun 23	340.39999 -2.30	343.65	338.60	343.65	18,944
16 Jun 23	342.70001 -3.45	345.90	341.65	345.15	19,985
15 Jun 23	346.14999 +0.75	347.00	342.10	346.80	25,153
14 Jun 23	345.39999 +1.60	349.80	343.60	344.95	26,900
13 Jun 23	343.79999 +9.20	343.95	332.35	335.00	41,673
12 Jun 23	334.60001 -0.20	336.55	333.05	335.50	25,511
09 Jun 23	334.79999 +0.80	336.65	333.45	336.65	29,435
08 Jun 23	334.00000 -2.85	338.65	333.75	337.30	13,233
07 Jun 23	336.85001 +0.65	338.25	334.45	335.80	26,866
06 Jun 23	336.20001 -0.80	341.60	336.10	337.15	21,169
05 Jun 23	337.00000 +1.80	339.10	334.25	336.05	32,087
02 Jun 23	335.20001 +5.00	337.00	330.00	330.15	30,803
01 Jun 23	330.20001 -3.45	333.00	329.00	329.00	29,873
31 May 23	333.64999 +3.65	333.85	328.20	328.20	37,307
30 May 23	330.00000 -1.15	334.60	327.05	332.20	29,260
29 May 23	331.14999 -2.85	333.25	330.00	331.35	26,609
26 May 23	334.00000 +0.70	336.00	330.00	330.95	34,495
25 May 23	333.29999 +3.00	334.35	328.20	331.35	24,726
24 May 23	330.29999 -0.20	330.35	325.70	328.00	43,515
23 May 23	330.50000 -10.40	339.90	329.80	339.15	31,460
22 May 23	340.89999 -1.75	345.00	340.10	343.25	23,760
19 May 23	342.64999 +2.65	345.00	340.05	341.60	33,669
18 May 23	340.00000 +2.40	341.35	335.95	336.00	19,277
17 May 23	337.60001 +0.65	338.95	335.00	336.90	50,342
16 May 23	336.95001 +0.55	339.35	335.70	339.35	35,827
15 May 23	336.39999 -3.05	341.50	335.95	340.50	56,973
12 May 23	339.45001 +1.75	340.00	333.20	334.40	92,623
11 May 23	337.70001 +3.20	338.30	333.45	337.00	33,391
10 May 23	334.50000 +1.00	337.20	331.25	334.00	19,813
09 May 23	333.50000 +0.50	333.60	331.00	333.50	17,077
08 May 23	333.00000 +1.35	333.80	330.15	331.05	36,186
05 May 23	331.64999 +5.45	333.45	326.10	328.75	43,521
04 May 23	326.20001 -5.95	330.85	325.65	329.85	38,091
03 May 23	332.14999 -2.65	336.95	330.70	336.00	34,799
02 May 23	334.79999 +1.35	339.20	334.50	336.00	59,223
28 Apr 23	333.45001 +5.95	334.50	327.60	333.50	68,649
27 Apr 23	327.50000 -1.65	334.25	327.00	329.15	45,716
26 Apr 23	329.14999 -6.15	335.85	325.00	332.65	39,351
25 Apr 23	335.29999 +1.70	336.20	330.30	334.00	28,416
24 Apr 23	333.60001 +0.55	334.55	330.00	331.10	41,833
21 Apr 23	333.04999 +0.80	334.85	329.60	334.80	107,331
20 Apr 23	332.25000 +0.70	333.20	328.55	332.00	49,956
19 Apr 23	331.54999 +0.45	332.25	327.75	330.05	101,463
18 Apr 23	331.10001 +0.90	334.05	326.35	330.10	36,776
17 Apr 23	330.20001 +3.20	330.80	325.65	326.65	31,875
14 Apr 23	327.00000 +1.35	328.90	324.25	328.15	73,302
13 Apr 23	325.64999 -3.35	327.05	322.65	327.05	57,379
12 Apr 23	329.00000 -0.50	330.40	325.30	325.30	25,166
11 Apr 23	329.50000 +5.15	329.85	325.30	325.30	32,536
06 Apr 23	324.35001 -0.35	327.50	323.05	325.90	24,855
05 Apr 23	324.70001 -2.15	328.20	323.00	326.85	24,402
04 Apr 23	326.85001 +0.30	330.05	325.60	327.90	36,013
03 Apr 23	326.54999 +2.45	329.00	324.55	326.00	83,822
31 Mar 23	324.10001 +3.45	324.45	320.00	322.95	98,584
30 Mar 23	320.64999 -1.70	324.65	319.20	322.30	47,643
29 Mar 23	322.35001 +3.85	325.25	320.30	321.70	67,424
28 Mar 23	318.50000 -2.80	322.95	318.15	322.95	37,357
27 Mar 23	321.29999 +3.90	323.75	319.45	320.50	100,259
24 Mar 23	317.39999 +1.20	318.05	312.90	314.85	58,410
23 Mar 23	316.20001 +0.80	317.55	311.80	315.00	48,054
22 Mar 23	315.39999 +0.50	318.30	314.40	314.40	45,433
21 Mar 23	314.89999 +2.80	319.80	314.80	317.60	93,510
20 Mar 23	312.10001 -2.60	313.55	305.05	305.80	112,536
17 Mar 23	314.70001 -2.20	320.30	312.00	318.15	137,498
16 Mar 23	316.89999 +8.25	317.95	308.40	312.40	134,220
15 Mar 23	308.64999 -11.75	319.75	308.25	318.90	325,098
14 Mar 23	320.39999 +6.20	322.90	313.05	313.95	100,339
13 Mar 23	314.20001 -10.60	322.45	312.55	319.80	156,947
10 Mar 23	324.79999 -6.20	326.15	322.00	325.00	103,619
09 Mar 23	331.00000 -3.00	336.30	329.45	334.55	307,895
08 Mar 23	334.00000 +2.75	334.90	331.85	333.40	213,666
07 Mar 23	331.25000 -6.85	337.00	326.10	334.00	126,016
03 Mar 23	338.10001 +6.20	339.40	329.00	329.50	15,640
02 Mar 23	331.89999 +6.10	334.00	329.40	332.05	9,344
28 Feb 23	325.79999 -1.05	327.90	321.75	324.00	952,753
27 Feb 23	326.85001 +7.85	330.00	323.95	327.00	1,091,309
24 Feb 23	319.00000 +6.20	319.00	305.40	312.10	15,079,510
23 Feb 23	312.79999 +4.70	314.95	309.80	311.15	1,024,153
22 Feb 23	308.10001 +2.10	308.60	302.55	305.50	804,715
21 Feb 23	306.00000 +2.90	306.45	299.75	301.00	1,019,871
20 Feb 23	303.10001 +2.25	304.90	299.55	300.30	685,369
17 Feb 23	300.85001 -4.70	302.85	298.70	300.20	1,193,547
16 Feb 23	305.54999 -3.95	311.50	303.05	310.30	1,075,751
15 Feb 23	309.50000 +1.30	311.45	308.35	309.30	520,150
14 Feb 23	308.20001 -4.20	313.40	308.20	311.85	650,070
13 Feb 23	312.39999 +4.05	312.95	308.10	309.00	589,502
10 Feb 23	308.35001 -2.90	310.40	306.60	307.75	887,840
09 Feb 23	311.25000 -4.35	315.25	310.35	313.25	801,934
08 Feb 23	315.60001 +9.30	322.25	310.50	313.00	1,266,071
07 Feb 23	306.29999 +7.00	310.40	296.90	301.80	1,446,712
06 Feb 23	299.29999 -3.40	300.50	296.85	299.75	749,465
03 Feb 23	302.70001 -1.90	304.90	298.55	304.70	862,120
02 Feb 23	304.60001 +3.50	304.60	299.70	300.50	961,903
01 Feb 23	301.10001 -1.55	304.95	300.50	302.65	747,459
31 Jan 23	302.64999 +1.25	303.20	297.85	300.40	593,243
30 Jan 23	301.39999 +1.55	301.75	295.15	297.40	822,064
27 Jan 23	299.85001 +0.20	302.45	298.10	302.45	811,134
26 Jan 23	299.64999 +0.45	300.85	298.15	300.80	762,152
25 Jan 23	299.20001 -1.25	301.80	296.85	301.40	721,667
24 Jan 23	300.45001 -0.85	301.05	297.70	300.30	676,119
23 Jan 23	301.29999 -0.20	302.90	298.65	301.35	673,587
20 Jan 23	301.50000 +3.05	301.95	297.60	301.90	1,047,333
19 Jan 23	298.45001 -4.05	303.20	297.85	301.00	1,001,004
18 Jan 23	302.50000 -4.70	307.25	300.80	306.80	963,954
17 Jan 23	307.20001 +2.40	310.10	305.30	305.40	722,980
16 Jan 23	304.79999 -1.50	309.70	303.80	307.50	468,969
13 Jan 23	306.29999 +3.30	307.80	301.75	302.05	746,289
12 Jan 23	303.00000 -1.90	306.20	299.00	305.55	854,301
11 Jan 23	304.89999 +6.15	304.90	297.50	297.50	919,473
10 Jan 23	298.75000 -2.45	301.75	298.45	301.05	577,783
09 Jan 23	301.20001 +4.85	302.35	295.15	298.50	883,999
06 Jan 23	296.35001 +7.15	296.35	289.15	290.00	882,176
05 Jan 23	289.20001 -11.50	297.90	286.40	297.90	1,094,579
04 Jan 23	300.70001 +1.05	302.95	297.50	302.40	834,549
03 Jan 23	299.64999 -0.45	304.80	297.45	298.35	720,494
02 Jan 23	300.10001 -5.35	307.65	297.45	307.10	473,911
30 Dec 22	305.45001 -4.10	307.95	304.60	307.95	259,029
29 Dec 22	309.54999 +1.65	309.55	306.95	308.00	285,607
28 Dec 22	307.89999 -2.70	309.90	307.75	309.20	306,623
27 Dec 22	310.60001 +1.45	312.90	310.40	312.00	248,353
23 Dec 22	309.14999 +2.35	309.35	306.95	308.45	352,173
22 Dec 22	306.79999 -3.55	312.40	306.25	311.15	366,323
21 Dec 22	310.35001 +2.60	310.35	307.05	309.50	589,815
20 Dec 22	307.75000 -2.45	310.05	305.15	305.20	496,650
19 Dec 22	310.20001 +2.65	311.40	308.90	309.00	481,851
16 Dec 22	307.54999 -3.20	311.65	305.30	310.70	1,582,138
15 Dec 22	310.75000 -12.65	321.65	310.75	320.20	984,021
14 Dec 22	323.39999 +1.00	323.60	319.65	321.65	797,797
13 Dec 22	322.39999 +5.20	326.45	316.80	318.55	942,096
12 Dec 22	317.20001 -0.95	319.00	316.50	316.50	558,689
09 Dec 22	318.14999 +2.15	319.50	314.50	318.15	650,681
08 Dec 22	316.00000 +0.20	316.90	314.25	315.90	550,536
07 Dec 22	315.79999 -0.15	318.20	314.80	315.50	637,218
06 Dec 22	315.95001 -2.10	320.20	315.95	319.00	510,493
05 Dec 22	318.04999 -2.40	320.90	316.30	320.80	420,705
02 Dec 22	320.45001 +0.50	321.30	316.35	320.35	592,920
01 Dec 22	319.95001 -0.15	322.80	317.60	321.50	581,605
30 Nov 22	320.10001 -1.00	323.00	318.35	322.20	811,058
29 Nov 22	321.10001 -8.60	328.70	320.35	328.00	737,509
28 Nov 22	329.70001 -1.30	332.55	329.10	330.85	588,598
25 Nov 22	331.00000 -3.00	334.70	329.85	333.10	557,683
24 Nov 22	334.00000 +3.15	334.00	330.50	331.10	374,624
23 Nov 22	330.85001 +2.55	332.70	328.80	329.50	518,366
22 Nov 22	328.29999 +2.05	328.70	325.60	326.40	470,739
21 Nov 22	326.25000 +3.50	326.65	322.70	322.70	432,508
18 Nov 22	322.75000 +3.95	323.35	318.90	320.75	1,316,972
17 Nov 22	318.79999 -3.05	323.30	317.65	322.85	654,160
16 Nov 22	321.85001 -1.95	325.60	320.80	324.45	686,710
15 Nov 22	323.79999 -0.05	329.15	322.50	324.30	799,165
14 Nov 22	323.85001 +2.65	326.55	318.95	319.20	708,472
11 Nov 22	321.20001 -1.65	324.25	320.15	323.75	934,069
10 Nov 22	322.85001 +7.45	330.75	313.70	313.70	1,456,688
09 Nov 22	315.39999 -0.40	317.05	312.60	315.00	544,853
08 Nov 22	315.79999 +5.10	316.45	310.85	311.65	546,991
07 Nov 22	310.70001 +2.15	313.40	307.70	308.00	667,315
04 Nov 22	308.54999 +4.95	310.75	305.45	305.85	975,394
03 Nov 22	303.60001 +2.30	303.90	297.15	298.25	657,778
02 Nov 22	301.29999 -0.15	305.55	301.30	302.80	838,269
01 Nov 22	301.45001 -1.20	306.50	300.40	302.70	657,828
31 Oct 22	302.64999 +3.00	305.75	299.40	300.80	749,953
28 Oct 22	299.64999 +5.50	300.15	291.15	292.00	815,559
27 Oct 22	294.14999 +0.35	296.00	285.55	292.00	976,576
26 Oct 22	293.79999 +7.15	294.30	286.95	288.00	949,949
25 Oct 22	286.64999 -10.25	287.50	273.55	282.00	1,812,541
24 Oct 22	296.89999 +5.80	299.10	292.10	293.00	714,974
21 Oct 22	291.10001 -1.10	291.10	285.70	288.10	730,016
20 Oct 22	292.20001 +1.20	293.10	288.90	289.75	363,759
19 Oct 22	291.00000 +2.70	292.10	287.55	289.75	452,887
18 Oct 22	288.29999 +0.95	292.60	287.25	289.85	402,314
17 Oct 22	287.35001 +1.05	289.80	283.15	285.10	413,045
14 Oct 22	286.29999 +1.70	294.65	285.65	290.15	650,601
13 Oct 22	284.60001 +4.90	284.75	274.90	280.40	865,153
12 Oct 22	279.70001 -0.15	283.10	278.10	280.05	423,615
11 Oct 22	279.85001 -1.15	280.40	275.40	278.35	444,125
10 Oct 22	281.00000 +0.50	282.75	277.85	278.05	490,848
07 Oct 22	280.50000 -4.60	286.00	280.40	283.45	480,966
06 Oct 22	285.10001 -0.70	288.05	283.75	286.60	400,719
05 Oct 22	285.79999 -1.70	288.40	284.60	284.65	427,496
04 Oct 22	287.50000 +8.15	289.65	280.30	280.30	872,027
03 Oct 22	279.35001 +0.15	280.20	274.20	275.15	430,972
30 Sep 22	279.20001 +4.45	279.45	275.10	276.85	615,024
29 Sep 22	274.75000 -3.35	277.45	272.55	277.00	588,379
28 Sep 22	278.10001 +2.30	278.95	272.55	273.70	657,178
27 Sep 22	275.79999 -0.25	279.85	275.80	278.00	548,309
26 Sep 22	276.04999 +0.10	278.90	274.05	274.30	659,363
23 Sep 22	275.95001 -2.55	278.75	271.70	278.00	820,887
22 Sep 22	278.50000 -8.40	284.95	278.30	280.40	606,146
21 Sep 22	286.89999 +5.15	286.90	278.55	280.30	467,351
20 Sep 22	281.75000 -0.05	286.35	279.80	284.30	608,879
19 Sep 22	281.79999 +0.55	283.25	278.95	280.90	491,348
16 Sep 22	281.25000 -4.05	282.85	279.35	282.70	1,791,255
15 Sep 22	285.29999 -0.80	288.95	284.60	286.05	680,737
14 Sep 22	286.10001 -2.20	288.15	284.00	287.60	557,219
13 Sep 22	288.29999 -1.80	294.75	287.30	292.00	719,460
12 Sep 22	290.10001 +4.90	290.60	284.95	287.65	597,475
09 Sep 22	285.20001 +0.45	287.35	283.35	285.00	474,535
08 Sep 22	284.75000 +1.15	286.50	279.85	286.00	631,842
07 Sep 22	283.60001 +3.40	284.75	276.95	279.85	471,840
06 Sep 22	280.20001 +4.40	281.30	275.80	275.80	570,748
05 Sep 22	275.79999 -8.60	279.30	274.30	276.20	623,163
02 Sep 22	284.39999 +8.75	284.75	276.90	278.05	667,787
01 Sep 22	275.64999 -5.35	279.85	275.65	279.50	536,645
31 Aug 22	281.00000 -3.60	286.20	281.00	284.00	723,803
30 Aug 22	284.60001 -2.40	292.60	282.85	287.70	531,058
29 Aug 22	287.00000 -2.30	287.25	280.90	286.00	632,428
26 Aug 22	289.29999 -5.75	297.65	288.65	296.65	714,950
25 Aug 22	295.04999 +0.05	298.40	293.60	298.00	350,608
24 Aug 22	295.00000 +0.35	297.15	293.35	294.10	372,574
23 Aug 22	294.64999 -2.40	298.05	293.40	295.25	507,231
22 Aug 22	297.04999 -5.95	301.20	295.25	299.00	590,391
19 Aug 22	303.00000 -2.80	306.90	302.30	304.20	771,671
18 Aug 22	305.79999 +3.05	306.30	302.85	303.40	361,534
17 Aug 22	302.75000 -4.10	307.65	302.00	306.95	379,358
16 Aug 22	306.85001 +2.95	307.20	304.35	306.30	496,576
15 Aug 22	303.89999 +2.25	304.30	301.20	303.40	419,434
12 Aug 22	301.64999 +4.35	301.80	296.55	298.10	532,702
11 Aug 22	297.29999 -1.95	300.90	297.30	300.00	511,996
10 Aug 22	299.25000 +4.50	299.50	294.70	296.20	402,414
09 Aug 22	294.75000 -2.05	296.00	292.55	294.90	385,378
08 Aug 22	296.79999 +1.75	299.90	296.05	296.25	302,425
05 Aug 22	295.04999 -2.25	297.30	293.60	296.00	454,685
04 Aug 22	297.29999 +3.10	297.85	294.10	294.55	412,365
03 Aug 22	294.20001 +2.35	294.85	291.10	293.00	503,863
02 Aug 22	291.85001 -0.75	292.95	289.45	292.00	475,330
01 Aug 22	292.60001 -2.80	295.50	291.85	295.00	563,809
29 Jul 22	295.39999 +5.30	297.20	289.95	291.85	837,848
28 Jul 22	290.10001 +6.20	291.05	276.55	283.90	751,056
27 Jul 22	283.89999 +1.75	284.80	281.55	283.60	464,938
26 Jul 22	282.14999 +2.00	283.75	278.65	279.35	678,982
25 Jul 22	280.14999 -0.70	280.80	278.35	278.65	483,115
22 Jul 22	280.85001 +0.15	282.60	278.00	278.20	602,789
21 Jul 22	280.70001 +2.85	280.70	276.05	279.10	516,208
20 Jul 22	277.85001 -1.25	280.55	274.90	279.05	606,958
19 Jul 22	279.10001 +3.50	279.60	269.30	272.65	767,686
18 Jul 22	275.60001 +1.45	278.95	274.50	276.60	528,450
15 Jul 22	274.14999 +7.65	274.45	267.15	267.15	749,278
14 Jul 22	266.50000 -5.70	273.25	265.50	271.90	788,239
13 Jul 22	272.20001 -2.95	274.10	268.45	273.45	713,630
12 Jul 22	275.14999 +3.15	275.60	271.10	272.15	922,962
11 Jul 22	272.00000 +1.40	272.15	265.30	265.95	443,801
08 Jul 22	270.60001 +0.60	272.50	266.20	266.20	661,161
07 Jul 22	270.00000 +2.95	271.80	269.05	271.20	597,739
06 Jul 22	267.04999 +5.35	268.00	261.50	264.10	862,602
05 Jul 22	261.70001 -9.50	273.05	261.20	272.35	1,021,922
04 Jul 22	271.20001 -0.40	274.05	270.15	272.45	394,503
01 Jul 22	271.60001 -2.35	274.95	270.90	272.05	789,211
30 Jun 22	273.95001 -2.00	274.85	270.75	273.80	906,753
29 Jun 22	275.95001 -5.75	279.75	274.05	278.30	663,111
28 Jun 22	281.70001 +1.20	283.90	280.25	281.55	470,125
27 Jun 22	280.50000 -2.80	289.10	279.80	285.20	925,723
24 Jun 22	283.29999 +1.20	284.85	281.35	283.30	965,942
23 Jun 22	282.10001 +1.10	285.00	278.10	282.10	889,173
22 Jun 22	281.00000 -3.10	282.20	276.90	278.40	697,175
21 Jun 22	284.10001 +8.00	284.55	277.40	277.90	937,364
20 Jun 22	276.10001 +1.15	278.15	273.00	277.75	532,104
17 Jun 22	274.95001 +0.15	276.95	270.90	276.35	2,535,802
16 Jun 22	274.79999 -12.30	286.10	274.70	285.80	1,111,985
15 Jun 22	287.10001 +3.70	288.90	282.65	286.35	908,754
14 Jun 22	283.39999 -4.55	291.75	282.85	290.20	932,341
13 Jun 22	287.95001 -5.55	292.85	287.55	288.90	891,426
10 Jun 22	293.50000 -10.00	301.60	293.00	301.45	1,009,773
09 Jun 22	303.50000 -5.05	308.45	302.50	306.50	766,816
08 Jun 22	308.54999 -3.15	312.55	307.75	312.30	533,776
07 Jun 22	311.70001 -1.80	313.45	310.15	312.70	507,826
06 Jun 22	313.50000 +4.80	315.35	311.35	312.60	540,235
03 Jun 22	308.70001 +3.15	310.45	307.60	308.95	502,718
02 Jun 22	305.54999 +6.85	306.40	297.45	297.75	568,736
01 Jun 22	298.70001 -2.70	303.35	298.35	301.40	757,321
31 May 22	301.39999 -3.20	305.15	301.35	303.00	1,062,956
30 May 22	304.60001 -1.15	308.15	301.05	308.00	564,200
27 May 22	305.75000 +9.00	305.75	298.50	298.90	868,016
26 May 22	296.75000 +0.05	299.40	295.55	295.85	604,650
25 May 22	296.70001 +2.15	300.20	296.45	299.00	661,674
24 May 22	294.54999 -8.25	302.15	294.30	298.60	743,856
23 May 22	302.79999 +7.15	302.80	297.50	300.90	632,554
20 May 22	295.64999 +1.00	299.75	294.35	296.70	869,370
19 May 22	294.64999 -2.95	295.80	290.65	294.80	825,495
18 May 22	297.60001 -3.60	302.05	297.25	300.55	528,880
17 May 22	301.20001 +6.15	301.55	296.70	297.65	595,355
16 May 22	295.04999 -2.80	296.55	292.80	293.25	766,980
13 May 22	297.85001 +9.70	298.30	290.45	291.30	879,549
12 May 22	288.14999 -1.20	290.10	281.90	283.50	980,694
11 May 22	289.35001 +4.25	289.35	279.75	286.10	804,807
10 May 22	285.10001 -0.55	290.80	284.35	289.40	832,668
09 May 22	285.64999 -3.85	290.50	280.50	289.70	1,049,109
06 May 22	289.50000 -7.90	296.40	287.50	294.80	1,365,333
05 May 22	297.39999 -0.60	304.30	296.40	302.30	753,029
04 May 22	298.00000 -2.10	299.85	295.80	296.85	637,168
03 May 22	300.10001 +2.65	300.50	295.25	297.95	953,616
02 May 22	297.45001 -4.00	301.40	295.10	296.90	914,076
29 Apr 22	301.45001 +8.00	302.15	296.70	299.05	1,248,665
28 Apr 22	293.45001 +2.10	295.70	285.00	290.35	1,065,922
27 Apr 22	291.35001 +4.70	292.00	284.40	288.00	1,233,731
26 Apr 22	286.64999 -0.30	294.40	286.10	291.40	1,067,013
25 Apr 22	286.95001 -4.70	291.85	283.30	284.45	1,106,223
22 Apr 22	291.64999 -11.75	300.70	291.65	298.40	1,070,640
21 Apr 22	303.39999 +2.15	305.25	299.00	299.05	707,619
20 Apr 22	301.25000 +8.10	301.25	292.45	294.25	1,007,405
19 Apr 22	293.14999 -2.75	294.40	289.75	291.15	799,087
14 Apr 22	295.89999 +5.20	296.45	290.20	292.40	1,072,960
13 Apr 22	290.70001 -0.45	292.65	289.35	289.60	753,376
12 Apr 22	291.14999 -1.40	292.00	286.25	288.00	910,478
11 Apr 22	292.54999 -2.15	293.40	288.70	289.50	645,552
08 Apr 22	294.70001 +6.15	295.45	291.65	292.95	714,762
07 Apr 22	288.54999 +1.00	293.35	288.30	288.55	843,071
06 Apr 22	287.54999 -9.15	297.05	286.15	296.85	796,677
05 Apr 22	296.70001 +4.60	297.10	290.25	290.25	569,131
04 Apr 22	292.10001 +0.70	292.60	288.10	290.80	568,144
01 Apr 22	291.39999 +0.90	292.45	288.90	290.10	487,517
31 Mar 22	290.50000 -1.50	293.90	289.45	291.00	647,513
30 Mar 22	292.00000 +0.10	292.50	289.10	290.95	750,671
29 Mar 22	291.89999 +0.05	295.65	288.90	294.95	1,089,458
28 Mar 22	291.85001 +3.40	294.55	290.30	290.85	670,567
25 Mar 22	288.45001 +1.75	292.55	287.10	290.00	882,913
24 Mar 22	286.70001 +5.20	288.70	279.55	280.95	991,187
23 Mar 22	281.50000 -0.80	284.25	279.60	282.35	839,797
22 Mar 22	282.29999 +1.95	284.55	281.10	281.35	815,631
21 Mar 22	280.35001 +0.05	282.95	279.50	279.85	671,737
18 Mar 22	280.29999 +3.25	280.30	272.55	275.80	1,618,006
17 Mar 22	277.04999 -1.35	277.35	273.15	276.05	935,856
16 Mar 22	278.39999 +12.05	279.45	271.35	272.40	1,810,570
15 Mar 22	266.35001 +1.10	266.90	257.05	260.20	1,264,063
14 Mar 22	265.25000 +6.85	266.95	259.60	260.25	1,170,130
11 Mar 22	258.39999 +1.70	271.80	254.90	256.25	1,341,201
10 Mar 22	256.70001 -8.30	265.60	254.30	265.60	1,571,149
09 Mar 22	265.00000 +16.50	265.00	249.60	249.60	1,899,636
08 Mar 22	248.50000 -3.20	256.55	245.85	247.50	1,841,834
07 Mar 22	251.70000 -2.10	257.70	246.20	249.80	2,099,757
04 Mar 22	253.80000 -4.85	257.95	251.35	255.50	2,238,854
03 Mar 22	258.64999 -0.40	264.00	258.45	259.80	1,300,356
02 Mar 22	259.04999 +4.30	260.90	251.35	254.15	1,313,352
01 Mar 22	254.75000 -5.85	264.05	254.75	261.95	1,641,866
28 Feb 22	260.60001 -1.25	262.20	254.05	255.70	1,293,213
25 Feb 22	261.85001 +10.40	261.85	248.40	251.35	1,567,269
24 Feb 22	251.45000 -7.75	253.30	244.00	249.05	2,376,087
23 Feb 22	259.20001 +1.70	263.85	258.70	259.75	1,245,024
22 Feb 22	257.50000 +0.35	260.30	250.90	252.85	1,198,782
21 Feb 22	257.14999 -8.20	269.55	256.15	269.55	715,878
18 Feb 22	265.35001 +0.15	267.60	261.65	265.00	1,541,929
17 Feb 22	265.20001 +0.70	268.65	263.80	265.20	786,168
16 Feb 22	264.50000 -1.35	268.85	263.20	264.80	516,317
15 Feb 22	265.85001 +6.70	266.20	257.60	258.60	799,379
14 Feb 22	259.14999 -5.45	260.60	254.85	260.10	1,260,853
11 Feb 22	264.60001 -7.90	271.55	264.60	270.85	1,046,843
10 Feb 22	272.50000 +8.00	276.20	263.30	264.70	1,365,844
09 Feb 22	264.50000 +2.70	266.15	261.65	262.40	742,209
08 Feb 22	261.79999 +1.85	265.20	258.40	261.55	774,010
07 Feb 22	259.95001 -1.50	262.55	257.55	261.50	995,856
04 Feb 22	261.45001 -14.05	275.80	259.95	275.00	1,283,250
03 Feb 22	275.50000 -9.75	283.80	275.50	283.00	956,159
02 Feb 22	285.25000 +3.55	285.45	282.50	285.20	646,027
01 Feb 22	281.70001 +1.60	285.15	281.15	282.75	598,670
31 Jan 22	280.10001 +4.20	281.60	276.55	277.00	1,132,151
28 Jan 22	275.89999 -5.00	279.55	272.80	278.20	875,576
27 Jan 22	280.89999 +0.85	281.50	271.35	272.05	749,449
26 Jan 22	280.04999 +5.95	282.15	275.30	275.30	734,087
25 Jan 22	274.10001 +2.50	276.80	271.60	276.70	764,449
24 Jan 22	271.60001 -11.20	282.90	271.60	280.70	1,238,533
21 Jan 22	282.79999 -5.15	286.15	279.90	283.90	1,188,567
20 Jan 22	287.95001 +2.15	287.95	282.90	284.60	497,714
19 Jan 22	285.79999 +4.20	287.50	276.85	279.00	774,347
18 Jan 22	281.60001 -5.75	287.50	281.60	287.20	703,549
17 Jan 22	287.35001 +1.90	289.10	284.50	286.85	402,325
14 Jan 22	285.45001 -8.95	290.85	284.65	290.85	962,479
13 Jan 22	294.39999 -2.15	296.75	293.55	295.90	687,627
12 Jan 22	296.54999 +2.45	297.45	294.35	297.20	591,759
11 Jan 22	294.10001 +0.60	296.80	292.40	295.90	638,535
10 Jan 22	293.50000 -1.75	297.45	292.00	297.00	600,035
07 Jan 22	295.25000 -6.75	300.60	293.90	299.00	708,400
06 Jan 22	302.00000 -7.00	308.40	302.00	308.40	718,155
05 Jan 22	309.00000 +5.50	309.35	304.10	304.10	600,358
04 Jan 22	303.50000 +1.80	303.50	296.85	301.50	605,717
03 Jan 22	301.70001 -4.30	308.70	300.80	307.75	597,209
30 Dec 21	306.00000 +2.85	306.00	302.55	304.50	464,349
29 Dec 21	303.14999 -1.25	304.95	302.80	304.95	384,576
28 Dec 21	304.39999 +2.40	304.90	301.40	302.90	351,831
27 Dec 21	302.00000 +1.30	302.20	298.15	298.70	314,125
23 Dec 21	300.70001 +5.20	300.70	295.30	297.75	510,510
22 Dec 21	295.50000 +1.50	295.50	292.40	294.70	385,002
21 Dec 21	294.00000 +4.40	294.25	290.50	293.20	462,691
20 Dec 21	289.60001 -9.25	293.50	289.20	291.15	771,647
17 Dec 21	298.85001 -4.05	302.55	296.50	301.60	2,121,806
16 Dec 21	302.89999 +4.00	304.55	299.85	304.25	1,118,991
15 Dec 21	298.89999 +3.10	299.35	296.40	296.60	639,515
14 Dec 21	295.79999 +0.45	298.40	295.80	296.90	704,289
13 Dec 21	295.35001 +0.10	297.60	293.60	295.00	590,199
10 Dec 21	295.25000 +0.50	296.85	291.65	291.65	554,349
09 Dec 21	294.75000 +2.50	294.75	291.15	293.00	561,571
08 Dec 21	292.25000 -3.35	298.90	292.25	295.00	686,133
07 Dec 21	295.60001 +8.45	295.65	289.00	289.10	1,034,901
06 Dec 21	287.14999 +2.25	288.30	284.10	286.35	795,358
03 Dec 21	284.89999 +0.10	289.30	283.25	287.35	1,093,869
02 Dec 21	284.79999 -2.20	286.00	281.50	283.95	1,077,713
01 Dec 21	287.00000 +5.25	287.50	281.15	282.70	777,886
30 Nov 21	281.75000 -1.75	283.20	277.60	279.00	1,298,261
29 Nov 21	283.50000 +1.35	287.40	282.75	286.05	886,177
26 Nov 21	282.14999 -11.25	287.60	279.25	284.50	1,517,728
25 Nov 21	293.39999 +1.45	293.80	292.30	292.90	335,796
24 Nov 21	291.95001 -0.40	293.60	289.80	292.90	671,702
23 Nov 21	292.35001 -3.35	294.65	289.50	292.90	627,424
22 Nov 21	295.70001 +2.65	297.20	294.20	294.95	649,490
19 Nov 21	293.04999 +2.60	294.30	291.20	292.65	1,417,956
18 Nov 21	290.45001 -3.00	294.30	290.10	294.25	687,800
17 Nov 21	293.45001 -2.05	295.80	293.30	295.35	582,205
16 Nov 21	295.50000 +2.85	295.55	293.10	293.10	501,816
15 Nov 21	292.64999 -1.60	297.00	292.10	297.00	367,184
12 Nov 21	294.25000 +0.25	295.45	292.65	293.30	569,390
11 Nov 21	294.00000 +1.30	295.10	292.55	292.55	400,995
10 Nov 21	292.70001 +0.90	293.60	291.75	293.30	447,946
09 Nov 21	291.79999 +1.40	293.45	289.70	290.10	520,329
08 Nov 21	290.39999 +2.60	291.55	287.05	287.90	489,505
05 Nov 21	287.79999 +2.90	288.45	285.05	285.85	851,569
04 Nov 21	284.89999 +3.25	286.55	281.85	283.30	884,224
03 Nov 21	281.64999 -1.85	285.80	281.20	283.95	635,586
02 Nov 21	283.50000 +4.20	283.65	279.20	279.70	775,224
01 Nov 21	279.29999 +0.80	280.90	276.90	279.45	531,783
29 Oct 21	278.50000 +6.70	278.65	269.25	269.50	871,884
28 Oct 21	271.79999 -2.95	275.75	270.00	272.20	616,156
27 Oct 21	274.75000 +0.25	276.05	271.90	273.20	526,850
26 Oct 21	274.50000 +2.45	275.65	272.55	272.55	575,556
25 Oct 21	272.04999 +2.45	273.55	268.80	270.60	657,578
22 Oct 21	269.60001 +4.40	270.30	266.60	266.75	552,572
21 Oct 21	265.20001 -1.55	267.45	264.50	265.05	320,683
20 Oct 21	266.75000 +0.85	267.90	264.30	265.80	373,788
19 Oct 21	265.89999 +1.15	266.30	263.60	264.85	395,520
18 Oct 21	264.75000 -0.25	265.85	263.40	265.10	520,282
15 Oct 21	265.00000 -0.25	266.95	264.55	265.25	811,607
14 Oct 21	265.25000 +5.70	265.25	260.15	260.90	683,270
13 Oct 21	259.54999 +3.65	259.90	254.75	255.20	583,359
12 Oct 21	255.89999 -1.30	256.65	253.00	253.40	399,164
11 Oct 21	257.20001 +0.15	257.60	253.95	255.00	356,112
08 Oct 21	257.04999 -3.45	259.70	256.80	258.60	501,398
07 Oct 21	260.50000 +8.60	261.55	255.70	256.00	878,458
06 Oct 21	251.89999 -5.80	255.85	250.65	254.35	996,225
05 Oct 21	257.70001 +5.65	257.90	252.00	252.50	627,912
04 Oct 21	252.05000 -1.50	256.10	251.30	252.20	709,127
01 Oct 21	253.55000 -2.55	255.65	249.45	251.60	927,798
30 Sep 21	256.10001 -1.85	260.10	256.10	259.35	1,076,107
29 Sep 21	257.95001 +1.20	260.35	256.45	258.95	589,390
28 Sep 21	256.75000 -8.30	264.75	256.75	264.65	952,479
27 Sep 21	265.04999 -0.05	268.70	264.45	268.50	540,842
24 Sep 21	265.10001 -0.15	265.60	261.55	264.15	561,893
23 Sep 21	265.25000 +2.55	265.25	262.20	263.70	600,495
22 Sep 21	262.70001 +2.45	262.70	259.35	260.40	606,092
21 Sep 21	260.25000 +2.15	261.65	258.45	259.40	749,632
20 Sep 21	258.10001 -3.40	261.10	257.20	259.95	1,016,684
17 Sep 21	261.50000 -3.05	267.75	260.60	266.90	2,452,556
16 Sep 21	264.54999 +0.55	268.25	263.40	265.45	671,333
15 Sep 21	264.00000 -0.60	266.35	264.00	264.15	642,986
14 Sep 21	264.60001 -1.20	267.20	264.15	265.85	551,292
13 Sep 21	265.79999 +2.00	267.90	264.65	265.50	594,547
10 Sep 21	263.79999 -1.40	266.15	262.60	265.15	456,119
09 Sep 21	265.20001 +2.20	267.00	261.10	262.00	505,106
08 Sep 21	263.00000 -2.35	267.30	262.30	264.90	927,744
07 Sep 21	265.35001 -5.90	270.05	263.85	269.25	712,159
06 Sep 21	271.25000 +6.05	271.55	264.70	265.20	491,129
03 Sep 21	265.20001 -0.80	266.95	263.55	266.70	423,369
02 Sep 21	266.00000 +0.55	267.30	264.60	264.95	381,903
01 Sep 21	265.45001 -1.75	269.60	263.60	269.35	577,725
31 Aug 21	267.20001 -0.55	269.50	265.05	268.40	808,023
30 Aug 21	267.75000 +1.45	268.40	266.15	266.45	251,745
27 Aug 21	266.29999 +0.85	267.50	265.40	265.90	316,397
26 Aug 21	265.45001 -0.50	267.00	263.15	264.75	389,052
25 Aug 21	265.95001 +0.10	266.45	263.65	264.95	354,261
24 Aug 21	265.85001 -1.80	268.30	265.50	267.95	314,433
23 Aug 21	267.64999 -0.40	270.90	266.30	270.00	406,448
20 Aug 21	268.04999 +2.50	268.40	264.20	265.95	546,650
19 Aug 21	265.54999 -0.95	266.10	262.25	263.55	695,055
18 Aug 21	266.50000 +0.90	268.30	265.75	266.65	747,396
17 Aug 21	265.60001 +1.35	266.55	262.00	262.50	471,402
16 Aug 21	264.25000 +3.10	264.25	260.30	260.50	566,111
13 Aug 21	261.14999 +1.15	262.75	259.90	260.80	516,617
12 Aug 21	260.00000 -0.15	263.65	260.00	262.15	809,495
11 Aug 21	260.14999 +1.00	262.25	256.95	258.40	644,415
10 Aug 21	259.14999 +1.30	260.00	256.80	257.60	485,764
09 Aug 21	257.85001 -1.50	260.90	256.80	259.65	365,992
06 Aug 21	259.35001 -0.20	259.85	257.60	258.20	513,349
05 Aug 21	259.54999 +1.20	260.90	257.95	258.30	406,145
04 Aug 21	258.35001 +3.55	259.85	254.10	255.50	556,380
03 Aug 21	254.80000 -1.25	255.30	252.70	254.95	496,402
02 Aug 21	256.04999 -2.10	262.20	256.05	261.65	578,898
30 Jul 21	258.14999 +6.40	260.15	248.50	249.80	1,301,342
29 Jul 21	251.75000 -0.35	252.25	249.25	251.05	430,614
28 Jul 21	252.10001 -0.90	253.95	251.40	253.95	415,374
27 Jul 21	253.00000 +0.95	254.20	249.15	250.65	635,257
26 Jul 21	252.05000 -1.95	254.45	251.35	253.45	356,307
23 Jul 21	254.00000 +3.05	254.00	250.95	251.75	558,089
22 Jul 21	250.95000 +1.70	252.20	248.90	250.00	536,491
21 Jul 21	249.25000 +3.10	249.45	246.35	248.15	580,367
20 Jul 21	246.14999 +4.65	247.20	241.50	242.10	577,061
19 Jul 21	241.50000 -5.15	245.90	239.45	245.75	894,050
16 Jul 21	246.64999 -1.05	249.65	244.95	248.40	770,678
15 Jul 21	247.70000 +1.80	248.30	243.85	245.05	594,838
14 Jul 21	245.89999 +0.10	247.20	244.10	244.75	337,874
13 Jul 21	245.80000 -1.70	247.95	245.35	246.85	557,733
12 Jul 21	247.50000 +0.80	248.15	245.05	246.00	389,432
09 Jul 21	246.70000 +5.00	247.60	242.00	242.00	560,286
08 Jul 21	241.70000 -5.15	245.05	240.20	245.05	944,447
07 Jul 21	246.85001 +3.40	247.05	243.60	243.60	472,097
06 Jul 21	243.45000 -3.20	247.40	243.05	246.15	561,793
05 Jul 21	246.64999 +0.65	247.30	243.90	246.00	293,850
02 Jul 21	246.00000 +1.30	246.65	244.35	244.70	532,019
01 Jul 21	244.70000 +1.35	246.45	242.00	243.35	483,738
30 Jun 21	243.35001 -0.70	244.70	241.35	243.60	822,296
29 Jun 21	244.05000 +2.40	246.45	241.60	241.60	667,421
28 Jun 21	241.64999 +3.55	242.90	238.45	238.50	807,627
25 Jun 21	238.10001 -2.15	239.30	236.75	238.10	1,120,869
24 Jun 21	240.25000 +0.20	241.65	239.35	240.25	982,023
23 Jun 21	240.05000 -4.65	244.25	240.05	243.60	791,857
22 Jun 21	244.70000 +2.75	245.40	241.30	242.00	852,927
21 Jun 21	241.95000 +3.25	242.05	237.55	239.20	918,359
18 Jun 21	238.70000 -2.15	243.60	238.70	241.50	1,365,263
17 Jun 21	240.85001 -1.70	242.25	239.65	240.35	778,362
16 Jun 21	242.55000 +2.60	244.50	240.65	241.30	845,007
15 Jun 21	239.95000 +1.65	242.80	239.95	240.35	556,804
14 Jun 21	238.30000 -1.60	242.40	238.00	240.95	640,566
11 Jun 21	239.89999 +0.40	241.60	238.30	238.65	639,051
10 Jun 21	239.50000 -1.05	241.20	238.55	241.20	559,377
09 Jun 21	240.55000 +0.70	241.55	238.45	239.95	536,342
08 Jun 21	239.85001 -0.15	241.80	239.05	240.00	791,247
07 Jun 21	240.00000 -7.35	245.60	239.55	245.15	1,000,708
04 Jun 21	247.35001 +1.70	247.95	244.70	245.75	438,330
03 Jun 21	245.64999 -0.75	246.05	242.55	245.25	502,916
02 Jun 21	246.39999 -0.50	247.85	245.10	246.05	511,875
01 Jun 21	246.89999 +0.20	250.65	246.35	248.05	591,960
31 May 21	246.70000 -0.30	248.50	246.30	246.30	372,129
28 May 21	247.00000 +0.35	249.35	245.75	247.00	580,321
27 May 21	246.64999 +2.25	247.45	243.80	245.65	677,446
26 May 21	244.39999 -1.55	248.75	243.75	248.00	484,485
25 May 21	245.95000 -0.60	248.50	245.20	248.50	577,798
21 May 21	246.55000 +0.55	247.85	244.20	245.85	841,256
20 May 21	246.00000 +4.50	246.00	241.25	242.40	518,128
19 May 21	241.50000 -3.60	243.65	238.45	243.60	838,370
18 May 21	245.10001 -2.05	249.60	244.70	249.60	560,903
17 May 21	247.14999 -0.85	249.55	246.60	246.95	444,285
14 May 21	248.00000 +1.85	248.00	245.60	247.30	523,948
13 May 21	246.14999 +1.70	246.75	237.60	240.20	757,141
12 May 21	244.45000 -1.00	246.35	241.80	244.00	670,493
11 May 21	245.45000 -2.90	247.80	243.00	246.70	803,306
10 May 21	248.35001 +1.95	249.80	245.40	246.05	588,887
07 May 21	246.39999 +0.90	247.80	244.50	247.55	801,554
06 May 21	245.50000 +3.00	246.65	241.85	242.50	716,866
05 May 21	242.50000 +6.80	242.50	237.00	237.55	814,134
04 May 21	235.70000 -3.90	240.20	235.25	239.80	958,542
03 May 21	239.60001 +1.90	239.90	235.95	237.95	411,776
30 Apr 21	237.70000 +0.65	239.30	237.25	238.25	726,809
29 Apr 21	237.05000 -2.05	238.95	236.20	237.95	589,522
28 Apr 21	239.10001 +0.10	240.50	237.65	239.85	594,054
27 Apr 21	239.00000 -1.65	240.50	238.20	240.15	488,768
26 Apr 21	240.64999 -0.15	242.45	239.75	240.45	372,792
23 Apr 21	240.80000 -1.25	241.45	237.45	238.70	587,390
22 Apr 21	242.05000 +0.40	242.90	240.10	242.50	517,215
21 Apr 21	241.64999 +4.20	242.30	237.75	239.10	659,263
20 Apr 21	237.45000 -1.75	239.60	236.90	239.00	665,684
19 Apr 21	239.20000 -2.30	242.65	238.95	240.20	537,049
16 Apr 21	241.50000 +1.00	242.10	238.70	239.00	1,127,921
15 Apr 21	240.50000 +1.50	240.80	238.55	238.75	649,642
14 Apr 21	239.00000 -0.80	239.05	236.45	238.60	636,102
13 Apr 21	239.80000 +1.00	241.05	238.00	239.60	518,898
12 Apr 21	238.80000 +0.60	239.80	236.95	237.40	492,176
09 Apr 21	238.20000 -0.60	239.90	235.90	236.80	685,355
08 Apr 21	238.80000 +0.50	238.80	236.35	237.20	599,989
07 Apr 21	238.30000 -2.10	240.75	237.40	240.40	475,534
06 Apr 21	240.39999 +2.95	241.70	238.70	240.00	570,339
01 Apr 21	237.45000 -1.45	239.40	236.05	239.40	701,924
31 Mar 21	238.89999 +0.40	239.40	236.60	237.00	906,338
30 Mar 21	238.50000 +1.50	239.50	237.20	239.00	692,970
29 Mar 21	237.00000 +1.80	239.40	235.90	237.30	626,690
26 Mar 21	235.20000 +3.20	235.50	231.60	232.50	668,842
25 Mar 21	232.00000 +3.00	232.00	226.40	229.30	785,101
24 Mar 21	229.00000 +0.10	229.00	224.60	226.10	718,054
23 Mar 21	228.89999 +1.90	229.60	224.10	225.00	602,809
22 Mar 21	227.00000 +2.20	227.50	223.60	224.50	655,214
19 Mar 21	224.80000 -1.40	227.80	222.30	227.50	2,462,648
18 Mar 21	226.20000 -0.20	226.30	221.20	223.60	1,143,178
17 Mar 21	226.39999 -0.20	228.10	225.20	226.30	775,188
16 Mar 21	226.60001 +2.90	227.10	224.10	225.00	687,904
15 Mar 21	223.70000 +0.40	224.40	221.70	223.20	585,248
12 Mar 21	223.30000 -1.20	224.70	222.80	223.80	755,054
11 Mar 21	224.50000 +0.70	225.80	223.30	224.10	757,447
10 Mar 21	223.80000 +5.00	224.10	219.90	220.10	1,037,574
09 Mar 21	218.80000 +2.60	220.20	214.60	216.10	1,243,111
08 Mar 21	216.20000 +13.00	216.20	204.80	206.00	1,345,161
05 Mar 21	203.20000 -3.20	206.50	202.70	204.70	906,923
04 Mar 21	206.39999 +0.20	208.40	204.20	208.10	791,063
03 Mar 21	206.20000 -3.70	212.00	205.30	210.90	914,286
02 Mar 21	209.89999 +0.90	211.50	207.30	207.70	622,017
01 Mar 21	209.00000 +4.80	209.00	204.10	204.50	709,561
26 Feb 21	204.20000 +0.50	204.70	201.80	203.30	1,269,988
25 Feb 21	203.70000 -8.40	211.40	203.70	210.50	1,054,789
24 Feb 21	212.10001 +2.20	216.20	211.20	211.60	981,882
23 Feb 21	209.89999 +3.30	209.90	203.10	207.00	1,038,982
22 Feb 21	206.60001 +0.60	207.40	204.10	204.80	615,528
19 Feb 21	206.00000 -0.50	207.40	205.00	207.20	983,266
18 Feb 21	206.50000 +0.20	207.40	204.20	205.30	835,216
17 Feb 21	206.30000 -1.00	208.30	205.30	207.40	812,773
16 Feb 21	207.30000 -1.80	210.20	207.30	209.30	713,950
15 Feb 21	209.10001 +0.00	210.40	208.70	210.30	450,620
12 Feb 21	209.10001 +0.10	209.60	207.00	207.20	493,372
11 Feb 21	209.00000 +1.00	210.10	207.50	208.20	755,053
10 Feb 21	208.00000 -3.60	212.90	207.20	212.60	907,506
09 Feb 21	211.60001 -2.90	214.80	210.90	214.80	521,396
08 Feb 21	214.50000 +1.60	215.80	212.80	214.60	675,500
05 Feb 21	212.89999 +2.90	214.30	207.60	209.60	1,294,298
04 Feb 21	210.00000 +0.50	210.40	206.40	207.60	820,086
03 Feb 21	209.50000 -0.50	211.30	208.70	211.30	653,683
02 Feb 21	210.00000 +5.00	210.70	206.80	206.90	1,026,577
01 Feb 21	205.00000 +3.00	206.60	203.60	205.70	692,810
29 Jan 21	202.00000 -4.00	205.50	201.10	203.00	1,347,783
28 Jan 21	206.00000 +1.50	207.00	199.35	202.50	1,018,664
27 Jan 21	204.50000 -5.90	210.00	202.80	209.10	1,034,847
26 Jan 21	210.39999 +7.20	211.70	207.50	207.90	884,185
25 Jan 21	203.20000 -5.00	208.90	202.90	208.80	914,324
22 Jan 21	208.20000 -2.10	209.00	204.60	207.20	995,347
21 Jan 21	210.30000 -3.50	215.30	210.00	215.00	821,231
20 Jan 21	213.80000 +0.00	215.40	211.20	212.80	907,567
19 Jan 21	213.80000 -1.40	217.10	213.60	216.70	762,714
18 Jan 21	215.20000 +1.50	215.40	211.50	212.60	430,866
15 Jan 21	213.70000 -5.10	217.70	212.50	217.10	1,266,092
14 Jan 21	218.80000 -0.70	221.20	218.60	219.90	902,448
13 Jan 21	219.50000 +1.70	220.50	216.70	218.60	835,082
12 Jan 21	217.80000 -2.60	220.50	217.10	220.00	1,064,989
11 Jan 21	220.39999 -0.20	221.30	216.30	219.30	955,482
08 Jan 21	220.60001 -1.70	223.40	220.30	222.40	778,858
07 Jan 21	222.30000 +2.60	223.10	219.00	222.40	1,095,678
06 Jan 21	219.70000 +8.50	219.70	209.80	213.20	1,332,658
05 Jan 21	211.20000 -1.50	212.70	208.70	210.10	696,373
04 Jan 21	212.70000 -0.30	217.70	212.20	217.00	883,450
30 Dec 20	213.00000 -0.20	213.20	211.40	213.00	340,269
29 Dec 20	213.20000 -0.50	216.10	212.40	216.00	508,977
28 Dec 20	213.70000 +3.10	216.00	211.20	213.20	692,211
23 Dec 20	210.60001 +2.30	211.10	208.00	209.70	549,094
22 Dec 20	208.30000 +3.60	208.30	205.30	206.00	751,699
21 Dec 20	204.70000 -4.30	209.40	202.30	207.20	1,035,327
18 Dec 20	209.00000 +0.00	212.00	207.20	208.80	3,163,548
17 Dec 20	209.00000 +2.70	210.00	207.20	208.20	1,034,641
16 Dec 20	206.30000 +0.70	208.90	204.80	207.20	727,772
15 Dec 20	205.60001 -0.20	206.30	204.10	204.40	777,350
14 Dec 20	205.80000 +0.50	207.60	205.80	207.00	496,790
11 Dec 20	205.30000 -1.10	207.10	203.40	206.50	704,877
10 Dec 20	206.39999 +0.30	208.90	206.00	207.20	625,525
09 Dec 20	206.10001 +0.90	209.10	206.00	206.90	693,736
08 Dec 20	205.20000 -3.00	206.80	203.40	206.00	693,619
07 Dec 20	208.20000 +4.70	209.50	204.00	204.60	733,852
04 Dec 20	203.50000 -2.20	204.40	200.40	203.40	997,923
03 Dec 20	205.70000 -4.20	208.90	205.70	208.90	821,815
02 Dec 20	209.89999 -5.00	213.50	209.50	212.90	625,607
01 Dec 20	214.89999 +1.00	218.90	214.90	216.50	918,074
30 Nov 20	213.89999 -1.60	219.50	213.90	215.20	1,228,773
27 Nov 20	215.50000 -0.10	217.50	215.50	217.20	921,443
26 Nov 20	215.60001 +2.10	216.70	213.70	214.20	485,898
25 Nov 20	213.50000 -1.60	216.50	213.10	216.50	606,864
24 Nov 20	215.10001 +2.00	215.50	212.70	214.90	881,220
23 Nov 20	213.10001 -0.50	217.00	213.10	215.00	681,102
20 Nov 20	213.60001 +2.00	214.60	210.60	210.60	1,085,127
19 Nov 20	211.60001 -1.70	212.90	210.60	212.50	617,174
18 Nov 20	213.30000 -0.40	214.50	212.00	212.90	575,000
17 Nov 20	213.70000 -2.40	216.20	211.50	215.50	551,185
16 Nov 20	216.10001 -0.50	219.60	216.10	219.40	790,881
13 Nov 20	216.60001 -1.20	219.10	216.00	216.90	701,391
12 Nov 20	217.80000 -4.20	220.30	217.10	219.00	752,556
11 Nov 20	222.00000 +1.60	225.30	220.90	222.80	1,007,420
10 Nov 20	220.39999 -1.40	223.50	219.30	221.50	1,539,781
09 Nov 20	221.80000 +11.20	226.40	211.80	213.00	2,429,281
06 Nov 20	210.60001 -3.00	214.10	208.40	211.30	924,615
05 Nov 20	213.60001 +11.60	214.30	200.50	201.00	1,671,460
04 Nov 20	202.00000 +1.50	202.70	195.05	197.20	1,387,939
03 Nov 20	200.50000 +5.25	200.80	196.50	196.50	866,475
02 Nov 20	195.25000 +7.05	195.95	187.95	189.25	774,674
30 Oct 20	188.20000 +0.35	189.20	184.10	184.15	1,012,019
29 Oct 20	187.85001 +2.00	188.65	183.15	186.10	1,074,424
28 Oct 20	185.85001 -6.65	190.85	184.15	190.00	1,550,753
27 Oct 20	192.50000 +0.35	193.15	190.35	193.00	837,076
26 Oct 20	192.14999 -6.65	197.45	192.15	197.40	649,899
23 Oct 20	198.80000 +4.35	200.10	194.65	194.70	680,598
22 Oct 20	194.45000 -1.60	195.45	191.85	194.80	672,234
21 Oct 20	196.05000 +0.65	198.50	193.65	198.15	745,713
20 Oct 20	195.39999 -1.80	198.00	195.30	197.00	458,130
19 Oct 20	197.20000 -1.90	202.30	197.05	200.00	477,098
16 Oct 20	199.10001 +3.65	199.30	194.70	195.80	870,625
15 Oct 20	195.45000 -5.25	198.90	194.50	198.75	1,092,389
14 Oct 20	200.70000 -1.70	201.40	199.90	201.10	451,362
13 Oct 20	202.39999 -2.10	204.20	202.00	203.50	544,500
12 Oct 20	204.50000 +1.80	205.40	202.80	205.30	426,432
09 Oct 20	202.70000 +0.30	203.10	200.90	201.20	613,792
08 Oct 20	202.39999 +0.50	204.60	201.60	203.80	684,937
07 Oct 20	201.89999 +1.50	201.90	198.70	201.00	583,948
06 Oct 20	200.39999 +0.90	200.70	197.00	199.05	528,147
05 Oct 20	199.50000 -0.15	201.80	198.40	201.00	522,995
02 Oct 20	199.64999 -1.75	199.65	194.15	196.30	969,804
01 Oct 20	201.39999 -0.50	205.00	200.40	205.00	862,973
30 Sep 20	201.89999 -0.40	203.40	198.30	200.00	988,337
29 Sep 20	202.30000 -1.80	203.80	201.30	202.20	561,176
28 Sep 20	204.10001 +5.95	204.90	201.40	202.40	827,257
25 Sep 20	198.14999 -2.35	200.80	195.50	200.70	1,009,006
24 Sep 20	200.50000 -2.40	202.00	199.05	200.00	661,466
23 Sep 20	202.89999 +0.90	204.80	202.30	203.00	527,730
22 Sep 20	202.00000 +1.90	203.60	200.90	201.20	941,082
21 Sep 20	200.10001 -8.90	207.70	200.10	207.10	1,548,663
18 Sep 20	209.00000 -1.60	212.50	209.00	211.60	2,904,151
17 Sep 20	210.60001 -0.80	211.10	207.90	208.20	553,471
16 Sep 20	211.39999 -1.90	213.20	210.70	212.50	649,268
15 Sep 20	213.30000 +1.00	214.00	211.00	212.80	504,930
14 Sep 20	212.30000 +0.60	214.40	211.10	213.40	381,280
11 Sep 20	211.70000 -0.20	212.40	209.70	211.90	665,102
10 Sep 20	211.89999 +0.40	214.20	210.90	214.20	561,924
09 Sep 20	211.50000 +3.80	212.30	208.00	208.50	565,515
08 Sep 20	207.70000 -5.50	213.50	205.60	213.00	831,827
07 Sep 20	213.20000 +5.80	213.20	207.80	208.60	407,357
04 Sep 20	207.39999 -5.00	213.30	206.30	212.20	937,420
03 Sep 20	212.39999 -4.70	221.70	211.70	220.60	831,457
02 Sep 20	217.10001 +6.30	221.40	213.40	214.20	1,139,609
01 Sep 20	210.80000 +0.00	212.70	207.50	211.00	760,370
31 Aug 20	210.80000 -1.00	215.40	209.80	213.70	654,712
28 Aug 20	211.80000 -1.50	214.20	210.80	213.80	603,911
27 Aug 20	213.30000 -0.10	214.90	212.50	214.30	515,510
26 Aug 20	213.39999 +2.10	213.90	210.00	210.90	360,505
25 Aug 20	211.30000 -0.30	214.10	210.90	214.00	576,768
24 Aug 20	211.60001 +5.40	213.70	208.50	208.60	660,430
21 Aug 20	206.20000 -0.50	208.30	202.50	207.80	1,096,601
20 Aug 20	206.70000 -2.10	208.30	205.30	206.70	501,665
19 Aug 20	208.80000 +1.20	209.00	206.80	208.10	446,765
18 Aug 20	207.60001 -1.90	210.90	207.00	208.30	570,100
17 Aug 20	209.50000 -1.20	212.00	209.40	210.10	398,814
14 Aug 20	210.70000 +0.00	211.90	207.70	211.90	479,435
13 Aug 20	210.70000 -0.70	211.40	208.90	210.90	395,325
12 Aug 20	211.39999 +1.40	212.80	208.70	209.80	613,313
11 Aug 20	210.00000 +3.90	210.90	207.20	208.50	786,191
10 Aug 20	206.10001 -1.60	208.60	204.80	208.60	528,517
07 Aug 20	207.70000 +0.40	209.10	205.60	207.30	611,663
06 Aug 20	207.30000 -3.30	212.10	206.90	208.70	730,106
05 Aug 20	210.60001 +2.10	211.40	207.90	209.00	714,464
04 Aug 20	208.50000 -1.70	211.10	205.20	209.80	696,821
03 Aug 20	210.20000 +3.50	212.80	208.80	209.40	929,735
31 Jul 20	206.70000 +2.40	209.00	204.40	204.50	998,997
30 Jul 20	204.30000 -4.10	209.30	201.20	207.60	1,210,170
29 Jul 20	208.39999 -1.70	210.40	207.40	209.10	638,820
28 Jul 20	210.10001 +0.30	212.30	209.10	210.10	616,950
27 Jul 20	209.80000 +0.90	212.40	208.50	208.70	558,355
24 Jul 20	208.89999 -4.20	211.70	208.70	211.00	564,570
23 Jul 20	213.10001 +2.80	214.20	211.40	213.20	749,381
22 Jul 20	210.30000 -3.50	213.50	209.10	213.00	658,020
21 Jul 20	213.80000 +1.80	216.00	212.00	214.00	933,473
20 Jul 20	212.00000 +0.70	214.30	209.90	211.80	740,756
17 Jul 20	211.30000 +0.90	212.80	209.10	209.90	1,113,336
16 Jul 20	210.39999 -0.30	215.20	206.60	207.70	1,357,735
15 Jul 20	210.70000 +8.40	211.90	204.70	206.00	1,422,360
14 Jul 20	202.30000 -0.80	202.30	198.45	200.20	952,278
13 Jul 20	203.10001 +4.60	203.20	200.20	202.50	772,506
10 Jul 20	198.50000 +2.45	199.40	195.15	195.60	833,380
09 Jul 20	196.05000 -1.35	200.50	195.35	196.00	1,085,543
08 Jul 20	197.39999 -1.90	202.50	196.55	199.50	975,626
07 Jul 20	199.30000 +0.80	199.55	195.85	197.80	562,078
06 Jul 20	198.50000 +3.05	200.50	197.00	200.10	876,718
03 Jul 20	195.45000 -1.25	198.95	194.60	198.20	660,495
02 Jul 20	196.70000 +8.30	197.20	190.50	191.90	1,305,841
01 Jul 20	188.39999 +0.20	189.55	184.95	186.30	756,381
30 Jun 20	188.20000 -0.05	189.45	186.00	188.35	947,551
29 Jun 20	188.25000 +4.85	188.65	183.15	183.80	1,376,171
26 Jun 20	183.39999 -0.75	187.95	182.65	186.80	807,804
25 Jun 20	184.14999 +1.70	184.85	180.00	182.95	853,657
24 Jun 20	182.45000 -7.30	188.10	182.45	188.10	939,081
23 Jun 20	189.75000 +3.85	191.10	186.30	187.10	1,240,010
22 Jun 20	185.89999 +0.00	190.60	184.70	184.75	943,723
19 Jun 20	185.89999 -0.55	190.55	185.90	188.00	2,795,033
18 Jun 20	186.45000 +0.75	188.60	184.95	185.30	1,378,367
17 Jun 20	185.70000 +0.75	187.85	184.55	184.60	959,496
16 Jun 20	184.95000 +6.80	185.80	179.25	181.70	1,393,201
15 Jun 20	178.14999 -0.55	178.45	173.30	175.80	1,028,559
12 Jun 20	178.70000 -1.10	181.40	177.50	178.85	1,212,962
11 Jun 20	179.80000 -8.05	186.05	179.80	185.95	1,355,032
10 Jun 20	187.85001 -2.25	191.80	187.85	190.10	1,157,271
09 Jun 20	190.10001 -2.20	193.10	189.25	191.10	1,306,868
08 Jun 20	192.30000 -5.95	198.00	192.15	198.00	1,510,100
05 Jun 20	198.25000 +10.60	198.25	189.60	190.90	1,914,284
04 Jun 20	187.64999 -2.30	192.40	187.35	190.50	1,531,107
03 Jun 20	189.95000 +4.80	190.30	186.05	186.90	1,654,728
02 Jun 20	185.14999 +4.40	185.90	182.65	184.80	1,333,053
29 May 20	180.75000 -0.95	183.35	179.70	180.70	1,154,585
28 May 20	181.70000 +5.95	181.70	174.75	176.35	1,198,470
27 May 20	175.75000 -0.35	177.55	175.20	176.05	1,113,577
26 May 20	176.10001 -1.75	180.10	175.65	180.00	1,073,861
25 May 20	177.85001 +2.35	177.85	174.50	175.85	554,808
22 May 20	175.50000 -0.55	176.80	173.05	173.30	857,087
21 May 20	176.05000 -3.35	178.25	175.75	176.25	710,344
20 May 20	179.39999 +4.50	179.40	174.15	174.15	967,689
19 May 20	174.89999 -2.05	179.75	173.90	179.75	1,236,168
18 May 20	176.95000 +10.65	177.35	170.80	171.65	1,447,491
15 May 20	166.30000 +3.90	166.50	163.40	164.35	1,410,685
14 May 20	162.39999 -3.40	164.85	160.05	163.60	1,379,736
13 May 20	165.80000 -4.90	169.10	165.80	167.75	1,180,077
12 May 20	170.70000 -0.60	172.75	169.75	171.00	1,242,798
11 May 20	171.30000 -1.25	173.45	169.75	171.75	931,761
08 May 20	172.55000 +3.15	172.75	169.50	170.55	929,461
07 May 20	169.39999 +1.85	170.00	163.25	165.65	1,447,201
06 May 20	167.55000 -2.65	169.85	167.15	169.00	1,101,386
05 May 20	170.20000 +5.30	170.30	165.25	166.65	1,200,218
04 May 20	164.89999 -3.60	166.70	163.50	164.80	1,550,011
30 Apr 20	168.50000 -6.45	175.90	167.95	175.70	1,986,427
29 Apr 20	174.95000 +3.00	175.25	171.05	172.10	1,025,885
28 Apr 20	171.95000 +2.45	173.55	169.00	169.05	1,040,257
27 Apr 20	169.50000 +3.65	170.70	167.80	169.60	867,422
24 Apr 20	165.85001 -4.30	169.10	165.80	168.35	1,089,273
23 Apr 20	170.14999 +2.05	170.85	165.40	167.75	905,971
22 Apr 20	168.10001 +2.60	168.60	165.80	166.85	993,515
21 Apr 20	165.50000 -8.40	170.95	165.50	169.50	1,558,767
20 Apr 20	173.89999 +0.95	173.90	167.65	171.95	1,024,278
17 Apr 20	172.95000 +7.60	174.20	170.30	171.65	2,137,106
16 Apr 20	165.35001 -1.10	169.25	164.25	168.90	860,133
15 Apr 20	166.45000 -5.20	171.80	165.95	170.35	1,277,434
14 Apr 20	171.64999 +2.90	174.20	170.65	171.30	1,100,505
09 Apr 20	168.75000 +2.30	172.00	163.55	169.25	2,052,998
08 Apr 20	166.45000 -2.00	167.85	164.25	166.70	1,006,260
07 Apr 20	168.45000 +8.20	168.45	163.35	164.10	1,740,855
06 Apr 20	160.25000 +8.15	160.90	155.45	157.05	1,324,546
03 Apr 20	152.10001 +0.25	153.60	150.05	151.20	1,031,478
02 Apr 20	151.85001 -0.55	153.15	146.35	151.20	1,646,595
01 Apr 20	152.39999 -8.15	155.55	150.85	154.30	1,488,952
31 Mar 20	160.55000 +2.70	162.10	155.40	158.65	1,734,242
30 Mar 20	157.85001 +7.10	158.40	150.25	152.55	1,453,745
27 Mar 20	150.75000 -5.35	157.80	149.85	153.80	1,718,173
26 Mar 20	156.10001 -0.05	157.55	149.20	149.80	1,732,813
25 Mar 20	156.14999 +1.70	158.25	147.25	156.10	2,171,403
24 Mar 20	154.45000 +14.80	154.45	143.05	146.15	2,458,729
23 Mar 20	139.64999 -6.25	147.80	136.30	136.90	2,613,369
20 Mar 20	145.89999 +3.15	157.70	139.85	149.20	4,088,880
19 Mar 20	142.75000 +0.25	146.10	137.05	142.80	2,699,319
18 Mar 20	142.50000 -4.90	147.55	136.30	139.85	2,973,573
17 Mar 20	147.39999 +8.20	150.40	138.10	150.00	2,957,865
16 Mar 20	139.20000 -8.15	144.80	130.45	138.75	5,148,447
13 Mar 20	147.35001 +3.00	157.60	145.45	149.00	4,903,005
12 Mar 20	144.35001 -9.80	148.60	142.45	146.55	6,358,640
11 Mar 20	154.14999 +5.85	155.30	149.75	151.50	3,189,376
10 Mar 20	148.30000 -5.80	157.15	147.20	156.10	3,353,661
09 Mar 20	154.10001 -13.10	158.80	150.05	152.20	3,669,870
06 Mar 20	167.20000 -10.55	174.20	166.35	173.15	1,937,644
05 Mar 20	177.75000 -1.90	181.90	175.95	180.75	1,813,595
04 Mar 20	179.64999 +2.70	179.90	175.75	176.85	1,907,506
03 Mar 20	176.95000 +4.35	180.55	174.90	175.50	2,625,447
02 Mar 20	172.60001 +0.85	174.80	167.60	172.20	2,572,229
28 Feb 20	171.75000 -11.25	178.85	170.10	176.95	3,224,894
27 Feb 20	183.00000 -6.60	186.15	181.05	185.10	2,218,977
26 Feb 20	189.60001 +0.80	190.25	181.55	189.30	2,476,514
25 Feb 20	188.80000 -5.05	195.30	188.80	194.90	1,645,571
24 Feb 20	193.85001 -8.75	199.00	193.65	198.95	1,690,364
21 Feb 20	202.60001 +0.40	204.70	201.30	202.30	1,444,835
20 Feb 20	202.20000 -3.40	206.20	202.20	206.20	740,493
19 Feb 20	205.60001 -1.10	208.00	205.60	207.60	626,772
18 Feb 20	206.70000 -1.90	208.60	206.00	206.60	723,885
17 Feb 20	208.60001 +3.50	208.60	205.90	208.20	586,744
14 Feb 20	205.10001 -0.30	205.80	202.40	205.20	627,263
13 Feb 20	205.39999 +6.35	208.50	195.70	198.85	1,243,211
12 Feb 20	199.05000 -0.05	201.10	197.85	200.00	639,466
11 Feb 20	199.10001 +2.05	200.50	197.70	197.70	824,721
10 Feb 20	197.05000 +0.30	197.35	194.95	195.75	478,445
07 Feb 20	196.75000 -0.40	197.35	195.05	196.30	689,684
06 Feb 20	197.14999 +2.60	197.55	195.60	197.00	725,408
05 Feb 20	194.55000 +1.95	197.35	192.40	192.40	1,052,470
04 Feb 20	192.60001 +6.45	192.80	188.90	189.65	1,182,314
03 Feb 20	186.14999 +2.10	186.80	183.80	184.95	812,615
31 Jan 20	184.05000 -3.25	188.00	184.05	187.55	1,282,690
30 Jan 20	187.30000 -3.00	188.75	186.15	187.50	855,948
29 Jan 20	190.30000 +1.85	190.35	188.05	188.20	607,574
28 Jan 20	188.45000 +3.20	188.65	185.50	187.35	799,632
27 Jan 20	185.25000 -7.10	189.05	185.15	188.00	1,342,761
24 Jan 20	192.35001 +4.25	192.60	188.65	188.95	878,472
23 Jan 20	188.10001 -1.90	189.90	187.45	189.50	836,031
22 Jan 20	190.00000 -0.75	192.15	190.00	191.80	871,952
21 Jan 20	190.75000 -0.35	191.35	188.30	190.40	659,234
20 Jan 20	191.10001 -1.05	191.95	190.65	191.60	335,957
17 Jan 20	192.14999 +1.95	193.15	189.80	191.45	929,414
16 Jan 20	190.20000 +0.40	192.05	189.85	189.85	502,823
15 Jan 20	189.80000 -0.70	190.25	188.70	188.70	631,517
14 Jan 20	190.50000 +0.80	191.15	187.20	189.55	738,131
13 Jan 20	189.70000 +0.70	189.95	188.15	189.85	663,100
10 Jan 20	189.00000 +0.55	190.55	188.55	188.90	575,321
09 Jan 20	188.45000 +2.60	189.20	186.95	187.95	607,754
08 Jan 20	185.85001 +0.55	186.25	182.70	182.70	840,302
07 Jan 20	185.30000 +1.70	185.45	183.30	184.80	720,665
06 Jan 20	183.60001 -1.70	184.55	180.40	183.00	706,882
03 Jan 20	185.30000 -4.75	187.70	184.15	186.25	949,121
02 Jan 20	190.05000 -0.75	192.00	189.15	189.60	694,284
30 Dec 19	190.80000 -0.35	191.35	189.55	190.90	229,616
27 Dec 19	191.14999 +0.25	192.70	190.80	192.50	425,465
23 Dec 19	190.89999 -0.60	191.70	189.90	190.85	576,030
20 Dec 19	191.50000 +3.90	192.85	187.55	188.55	2,654,766
19 Dec 19	187.60001 +0.85	187.90	185.90	187.00	1,181,074
18 Dec 19	186.75000 -1.20	188.60	186.75	188.40	755,019
17 Dec 19	187.95000 -1.10	190.20	187.65	189.85	932,169
16 Dec 19	189.05000 +1.45	190.05	188.40	188.60	636,293
13 Dec 19	187.60001 -0.20	191.65	187.35	191.35	1,152,817
12 Dec 19	187.80000 +2.05	188.85	185.60	185.65	911,455
11 Dec 19	185.75000 +0.90	186.15	184.15	184.30	762,854
10 Dec 19	184.85001 -0.50	185.60	181.90	185.00	777,483
09 Dec 19	185.35001 -0.20	186.90	184.70	185.95	394,735
06 Dec 19	185.55000 +2.95	185.75	182.30	183.85	633,461
05 Dec 19	182.60001 -2.30	184.05	181.85	183.80	673,402
04 Dec 19	184.89999 +3.50	185.60	181.85	181.90	753,030
03 Dec 19	181.39999 +1.00	183.15	180.00	181.50	796,585
02 Dec 19	180.39999 -6.50	187.45	180.25	186.30	1,275,401
29 Nov 19	186.89999 +0.90	188.10	184.45	184.85	851,491
28 Nov 19	186.00000 -0.55	186.35	185.55	185.80	369,027
27 Nov 19	186.55000 +0.55	187.40	184.75	187.00	533,873
26 Nov 19	186.00000 +0.25	186.55	185.10	186.40	679,702
25 Nov 19	185.75000 -0.05	187.40	185.30	187.00	527,659
22 Nov 19	185.80000 -1.40	188.70	185.35	187.30	801,749
21 Nov 19	187.20000 +0.20	187.85	185.45	185.60	1,093,325
20 Nov 19	187.00000 -1.50	188.00	185.90	187.15	545,769
19 Nov 19	188.50000 -0.75	191.30	187.50	189.50	638,902
18 Nov 19	189.25000 +0.25	190.70	187.55	190.70	473,924
15 Nov 19	189.00000 -0.45	191.15	188.90	191.10	862,577
14 Nov 19	189.45000 +0.60	189.90	187.80	189.20	588,205
13 Nov 19	188.85001 +2.25	189.75	185.10	187.00	726,952
12 Nov 19	186.60001 +2.85	188.50	182.35	184.00	799,301
11 Nov 19	183.75000 -0.35	184.55	182.75	184.20	579,560
08 Nov 19	184.10001 +1.80	185.40	182.60	182.90	767,659
07 Nov 19	182.30000 +0.40	183.00	181.65	182.00	714,464
06 Nov 19	181.89999 +1.50	182.05	180.35	181.10	662,233
05 Nov 19	180.39999 +0.60	181.95	179.75	180.70	683,995
04 Nov 19	179.80000 +2.00	180.80	177.45	178.55	635,599
01 Nov 19	177.80000 +0.55	179.25	176.75	178.75	491,883
31 Oct 19	177.25000 -0.45	179.50	176.15	179.50	800,511
30 Oct 19	177.70000 -2.85	179.40	176.55	179.20	491,978
29 Oct 19	180.55000 +3.75	180.65	177.00	177.90	686,355
28 Oct 19	176.80000 +0.90	177.60	175.25	175.25	501,794
25 Oct 19	175.89999 +1.45	176.00	174.20	175.70	579,535
24 Oct 19	174.45000 -0.15	176.05	172.75	176.05	736,081
23 Oct 19	174.60001 +2.30	175.30	172.15	172.75	688,797
22 Oct 19	172.30000 -2.15	174.55	172.05	174.05	700,910
21 Oct 19	174.45000 -1.40	176.65	174.10	176.60	629,947
18 Oct 19	175.85001 -1.45	178.20	175.05	178.15	934,068
17 Oct 19	177.30000 -1.20	179.80	176.85	177.40	849,155
16 Oct 19	178.50000 +0.40	181.10	177.50	177.85	854,716
15 Oct 19	178.10001 +2.10	179.45	176.80	177.10	1,055,085
14 Oct 19	176.00000 -1.55	177.35	175.10	176.85	488,953
11 Oct 19	177.55000 +3.10	177.65	171.65	172.00	1,075,226
10 Oct 19	174.45000 +5.10	174.50	169.60	171.00	1,243,860
09 Oct 19	169.35001 +1.30	171.05	167.90	168.85	667,568
08 Oct 19	168.05000 -4.25	172.80	168.05	171.90	709,434
07 Oct 19	172.30000 +3.60	172.30	167.50	167.55	556,303
04 Oct 19	168.70000 +2.10	169.85	166.15	166.20	816,875
02 Oct 19	166.60001 -8.00	172.35	166.60	172.15	1,146,930
01 Oct 19	174.60001 -3.40	178.90	174.60	177.95	677,260
30 Sep 19	178.00000 +1.90	178.00	175.40	176.20	594,100
27 Sep 19	176.10001 +0.35	177.00	175.15	176.45	459,641
26 Sep 19	175.75000 +0.70	176.85	174.40	174.50	564,118
25 Sep 19	175.05000 -0.55	175.35	172.50	174.05	459,839
24 Sep 19	175.60001 +0.20	176.95	175.30	176.60	322,864
23 Sep 19	175.39999 -2.40	177.15	174.40	176.70	589,097
20 Sep 19	177.80000 +0.90	178.25	175.50	176.90	2,928,839
19 Sep 19	176.89999 +2.00	177.45	174.30	175.15	772,721
18 Sep 19	174.89999 +0.65	175.25	172.70	174.00	598,521
17 Sep 19	174.25000 +2.50	174.70	170.65	171.30	583,269
16 Sep 19	171.75000 -3.05	174.00	171.20	173.00	539,095
13 Sep 19	174.80000 +1.50	174.80	171.65	173.00	707,942
12 Sep 19	173.30000 +3.65	175.30	170.55	171.15	753,812
11 Sep 19	169.64999 +3.40	169.65	166.55	168.05	540,418
10 Sep 19	166.25000 -2.50	168.55	166.15	168.50	739,252
09 Sep 19	168.75000 -3.30	172.15	168.30	171.95	448,172
06 Sep 19	172.05000 +2.05	172.05	168.25	168.75	866,658
05 Sep 19	170.00000 +0.05	171.40	169.90	171.40	614,492
04 Sep 19	169.95000 -0.55	173.00	169.05	173.00	446,505
03 Sep 19	170.50000 -0.55	171.90	169.80	170.65	532,372
02 Sep 19	171.05000 +0.35	172.40	171.05	171.20	351,331
30 Aug 19	170.70000 +0.40	171.30	169.45	169.90	709,713
29 Aug 19	170.30000 +2.70	170.30	166.75	166.90	678,341
28 Aug 19	167.60001 +0.60	167.70	164.80	167.25	420,709
27 Aug 19	167.00000 +0.95	167.95	164.20	165.20	666,392
26 Aug 19	166.05000 +0.35	167.80	165.30	165.95	521,293
23 Aug 19	165.70000 -3.30	170.25	165.70	169.65	966,474
22 Aug 19	169.00000 -1.95	171.20	168.40	169.65	626,999
21 Aug 19	170.95000 +0.70	171.60	169.75	170.35	466,740
20 Aug 19	170.25000 +0.00	171.10	168.15	170.25	597,066
19 Aug 19	170.25000 +1.20	171.35	168.90	169.35	519,327
16 Aug 19	169.05000 +1.05	169.80	167.20	168.20	782,122
15 Aug 19	168.00000 -0.15	169.35	164.15	168.90	849,398
14 Aug 19	168.14999 -5.50	173.35	167.75	172.85	993,914
13 Aug 19	173.64999 +1.15	174.95	170.50	172.40	939,368
12 Aug 19	172.50000 +2.95	173.60	171.00	172.25	655,840
09 Aug 19	169.55000 -1.85	172.05	168.10	171.45	1,063,828
08 Aug 19	171.39999 +3.70	171.40	168.20	170.40	905,603
07 Aug 19	167.70000 +1.70	169.15	166.25	168.60	896,951
06 Aug 19	166.00000 -5.55	170.95	165.95	170.35	1,009,687
05 Aug 19	171.55000 +4.25	172.75	165.95	167.00	1,495,653
02 Aug 19	167.30000 -6.75	171.70	167.30	169.80	1,675,690
01 Aug 19	174.05000 +0.30	174.40	171.35	172.60	920,864
31 Jul 19	173.75000 -2.60	176.65	173.75	176.65	737,218
30 Jul 19	176.35001 -2.70	180.45	174.95	179.90	1,368,139
29 Jul 19	179.05000 -0.85	179.85	178.65	179.40	594,827
26 Jul 19	179.89999 +2.00	180.30	178.15	178.90	737,946
25 Jul 19	177.89999 -4.30	182.60	175.70	182.60	1,196,985
24 Jul 19	182.20000 -2.50	184.80	182.20	184.00	617,824
23 Jul 19	184.70000 +3.40	184.75	181.15	183.15	793,057
22 Jul 19	181.30000 +0.00	183.10	180.40	180.40	430,858
19 Jul 19	181.30000 +1.25	181.80	179.15	180.75	775,661
18 Jul 19	180.05000 -0.40	182.05	179.30	180.65	619,923
17 Jul 19	180.45000 -1.65	182.80	180.45	181.25	506,259
16 Jul 19	182.10001 +0.60	183.30	180.05	181.20	487,123
15 Jul 19	181.50000 +1.05	182.65	179.70	181.55	464,168
12 Jul 19	180.45000 +1.90	182.05	178.80	180.00	654,751
11 Jul 19	178.55000 -1.10	180.50	177.60	180.50	550,054
10 Jul 19	179.64999 +0.00	180.10	177.80	179.75	511,302
09 Jul 19	179.64999 -0.95	180.85	178.85	179.85	808,138
08 Jul 19	180.60001 +0.55	180.60	178.05	178.75	683,904
05 Jul 19	180.05000 +1.30	180.60	178.15	178.95	728,729
04 Jul 19	178.75000 -0.95	180.70	178.55	180.70	428,464
03 Jul 19	179.70000 +0.85	179.75	178.60	179.30	839,811
02 Jul 19	178.85001 +0.05	179.50	178.40	179.40	706,687
01 Jul 19	178.80000 +2.15	181.25	178.30	180.00	899,111
28 Jun 19	176.64999 +1.70	176.90	174.75	174.80	1,300,365
27 Jun 19	174.95000 -2.35	177.60	173.65	177.00	1,018,695
26 Jun 19	177.30000 -1.20	180.35	176.80	179.40	647,305
25 Jun 19	178.50000 -0.15	179.70	176.60	177.15	515,562
24 Jun 19	178.64999 -0.60	179.25	176.70	179.10	595,811
21 Jun 19	179.25000 +0.10	181.30	178.30	178.70	2,900,402
20 Jun 19	179.14999 +0.90	181.35	178.55	180.00	788,606
19 Jun 19	178.25000 -4.15	182.00	177.70	182.00	1,024,034
18 Jun 19	182.39999 +1.30	183.85	178.45	179.85	1,339,438
17 Jun 19	181.10001 +0.50	181.55	180.20	181.15	474,991
14 Jun 19	180.60001 +0.95	180.60	178.90	179.80	562,254
13 Jun 19	179.64999 +1.30	180.80	177.40	177.40	686,816
12 Jun 19	178.35001 +1.85	178.80	175.85	176.70	734,902
11 Jun 19	176.50000 +1.40	178.10	175.85	175.95	1,097,559
07 Jun 19	175.10001 +1.40	177.65	174.70	175.25	1,176,224
06 Jun 19	173.70000 +3.60	174.80	171.10	171.10	1,023,106
05 Jun 19	170.10001 +2.90	170.45	167.70	168.20	1,108,726
04 Jun 19	167.20000 +2.90	167.55	164.25	165.60	1,295,898
03 Jun 19	164.30000 +2.00	164.80	160.90	161.70	873,658
31 May 19	162.30000 -2.70	163.35	161.10	162.80	972,868
30 May 19	165.00000 +1.30	165.55	163.60	164.80	466,126
29 May 19	163.70000 -1.75	164.40	162.05	163.60	1,061,584
28 May 19	165.45000 -3.75	169.70	165.45	169.50	740,163
27 May 19	169.20000 +1.70	169.55	167.65	167.65	311,240
24 May 19	167.50000 +1.00	168.85	166.00	166.80	913,024
23 May 19	166.50000 -3.25	168.45	166.00	167.95	1,072,334
22 May 19	169.75000 +2.70	169.75	167.20	167.95	804,731
21 May 19	167.05000 +0.75	168.10	165.15	166.30	703,503
20 May 19	166.30000 -3.25	170.25	165.50	168.95	901,142
17 May 19	169.55000 +1.05	170.20	166.80	167.35	1,605,323
16 May 19	168.50000 +6.40	168.90	160.65	160.75	1,102,511
15 May 19	162.10001 +0.05	162.80	159.35	161.45	944,093
14 May 19	162.05000 +3.20	162.10	159.95	162.10	955,494
13 May 19	158.85001 -0.15	161.35	157.90	160.50	1,250,187
10 May 19	159.00000 +6.30	160.10	151.00	155.60	1,337,208
09 May 19	152.70000 -4.10	156.90	152.70	156.85	1,070,073
08 May 19	156.80000 +1.55	157.25	155.05	155.10	671,081
07 May 19	155.25000 -4.65	159.90	155.25	159.50	1,011,360
06 May 19	159.89999 -0.55	160.20	158.15	158.70	756,060
03 May 19	160.45000 +0.85	161.90	159.20	159.20	855,463
02 May 19	159.60001 -0.80	160.70	158.55	160.00	747,442
30 Apr 19	160.39999 +1.90	160.40	157.75	158.00	756,705
29 Apr 19	158.50000 -0.65	159.60	158.20	159.60	515,997
26 Apr 19	159.14999 +1.10	159.15	156.85	158.05	657,903
25 Apr 19	158.05000 -1.30	159.20	156.95	158.10	660,260
24 Apr 19	159.35001 -0.75	161.25	157.80	158.10	743,959
23 Apr 19	160.10001 -0.70	160.45	158.95	160.45	566,541
18 Apr 19	160.80000 +1.45	161.05	158.85	159.15	1,329,044
17 Apr 19	159.35001 +0.50	160.85	158.50	158.65	672,967
16 Apr 19	158.85001 +0.10	160.30	158.20	159.45	539,960
15 Apr 19	158.75000 -1.00	160.20	158.25	160.20	511,234
12 Apr 19	159.75000 -0.60	160.75	159.30	160.15	659,006
11 Apr 19	160.35001 -2.25	162.15	160.35	161.00	883,936
10 Apr 19	162.60001 +0.35	163.65	162.45	163.30	498,360
09 Apr 19	162.25000 -1.75	165.70	162.25	164.60	610,846
08 Apr 19	164.00000 -1.20	165.50	163.80	165.30	520,852
05 Apr 19	165.20000 +1.35	165.20	162.75	164.35	725,006
04 Apr 19	163.85001 +0.40	164.25	162.30	162.45	773,979
03 Apr 19	163.45000 +4.95	163.50	159.35	160.30	1,006,407
02 Apr 19	158.50000 +0.10	159.05	157.20	157.75	505,675
01 Apr 19	158.39999 +2.40	158.65	155.90	156.30	711,139
29 Mar 19	156.00000 +2.60	156.85	154.10	154.70	961,246
28 Mar 19	153.39999 +2.75	153.75	150.80	151.00	769,905
27 Mar 19	150.64999 +0.05	151.55	149.85	151.30	775,563
26 Mar 19	150.60001 -0.80	151.80	150.55	151.00	604,672
25 Mar 19	151.39999 +1.05	151.80	150.50	150.75	568,715
22 Mar 19	150.35001 -3.60	154.75	150.35	154.45	993,927
21 Mar 19	153.95000 -0.25	155.05	152.65	154.20	512,359
20 Mar 19	154.20000 +0.05	155.50	153.55	153.95	952,734
19 Mar 19	154.14999 +0.85	154.85	152.90	154.00	436,770
18 Mar 19	153.30000 -1.10	155.60	152.90	155.60	677,820
15 Mar 19	154.39999 +0.55	157.70	153.90	155.80	2,431,887
14 Mar 19	153.85001 -0.90	155.70	153.20	155.20	563,632
13 Mar 19	154.75000 +1.80	155.15	153.05	153.50	779,836
12 Mar 19	152.95000 +1.10	153.00	151.00	152.70	788,899
11 Mar 19	151.85001 +1.95	151.90	149.70	150.50	532,444
08 Mar 19	149.89999 +0.40	152.60	149.05	149.05	824,674
07 Mar 19	149.50000 +0.10	151.10	148.20	148.60	884,578
06 Mar 19	149.39999 +0.15	150.05	148.25	148.25	672,459
05 Mar 19	149.25000 +1.35	149.75	148.00	148.25	685,911
04 Mar 19	147.89999 -2.85	149.80	145.50	149.10	901,757
01 Mar 19	150.75000 -2.05	155.20	148.60	153.30	1,192,691
28 Feb 19	152.80000 +0.10	154.70	152.00	152.20	734,237
27 Feb 19	152.70000 -0.65	153.30	151.25	152.85	523,801
26 Feb 19	153.35001 -0.40	153.70	151.15	151.20	585,422
25 Feb 19	153.75000 +0.65	154.25	151.75	153.55	557,672
22 Feb 19	153.10001 +1.70	153.10	150.20	151.25	691,463
21 Feb 19	151.39999 +2.50	151.95	149.50	149.75	669,226
20 Feb 19	148.89999 +0.15	149.25	146.55	148.35	554,927
19 Feb 19	148.75000 -1.65	151.05	148.15	149.60	612,363
18 Feb 19	150.39999 +0.60	151.50	148.85	149.15	501,042
15 Feb 19	149.80000 +2.15	151.50	146.20	146.20	1,571,356
14 Feb 19	147.64999 -0.45	150.00	146.75	150.00	715,540
13 Feb 19	148.10001 +2.10	149.20	147.00	147.50	695,561
12 Feb 19	146.00000 +3.00	146.25	144.15	144.80	629,918
11 Feb 19	143.00000 +2.10	143.45	141.70	142.15	579,707
08 Feb 19	140.89999 +0.45	141.50	140.20	140.55	939,978
07 Feb 19	140.45000 -3.05	143.90	140.45	142.40	860,969
06 Feb 19	143.50000 -1.95	144.90	143.45	144.35	562,924
05 Feb 19	145.45000 +1.65	145.55	142.75	143.20	768,556
04 Feb 19	143.80000 -0.35	144.85	143.05	143.75	604,119
01 Feb 19	144.14999 +2.45	144.20	141.45	141.80	776,193
31 Jan 19	141.70000 -0.05	142.90	138.90	142.25	806,904
30 Jan 19	141.75000 +1.25	142.55	140.15	141.20	640,639
29 Jan 19	140.50000 +2.55	141.10	138.70	140.05	656,823
28 Jan 19	137.95000 -1.90	139.35	137.80	139.00	611,165
25 Jan 19	139.85001 +1.55	141.10	138.80	138.95	858,565
24 Jan 19	138.30000 -1.10	139.80	136.65	139.80	778,842
23 Jan 19	139.39999 -2.45	141.80	139.25	141.30	793,147
22 Jan 19	141.85001 +1.85	143.30	141.00	141.00	872,579
21 Jan 19	140.00000 -1.25	141.35	139.80	140.45	443,440
18 Jan 19	141.25000 +3.05	141.25	136.90	138.05	1,445,215
17 Jan 19	138.20000 +0.05	138.40	136.00	136.95	672,106
16 Jan 19	138.14999 +0.55	139.20	136.35	138.50	737,010
15 Jan 19	137.60001 -0.75	139.70	136.65	139.00	580,908
14 Jan 19	138.35001 -1.25	139.35	137.80	138.35	642,285
11 Jan 19	139.60001 +0.60	140.70	138.85	140.10	893,594
10 Jan 19	139.00000 +2.25	139.05	135.55	136.70	697,129
09 Jan 19	136.75000 +1.05	137.60	135.70	137.10	1,214,963
08 Jan 19	135.70000 -1.00	137.60	135.15	137.05	853,632
07 Jan 19	136.70000 +1.15	137.45	134.80	137.45	700,042
04 Jan 19	135.55000 +1.80	136.45	133.70	135.35	1,347,263
03 Jan 19	133.75000 -4.05	136.95	133.35	136.10	846,048
02 Jan 19	137.80000 -0.75	138.50	134.40	135.10	882,404
28 Dec 18	138.55000 +4.55	139.00	134.70	135.05	593,728
27 Dec 18	134.00000 -3.45	136.20	132.45	135.65	1,121,878
21 Dec 18	137.45000 +1.40	138.15	130.75	135.75	10,733,080
20 Dec 18	136.05000 -1.35	136.75	134.45	135.40	1,088,798
19 Dec 18	137.39999 -1.00	139.75	137.20	138.90	947,227
18 Dec 18	138.39999 -1.55	141.15	137.80	139.70	1,123,796
17 Dec 18	139.95000 +0.65	141.70	137.20	138.95	909,084
14 Dec 18	139.30000 -0.40	140.65	136.25	136.90	871,591
13 Dec 18	139.70000 -0.80	142.30	139.25	140.55	674,530
12 Dec 18	140.50000 -1.30	143.60	140.50	141.30	1,094,601
11 Dec 18	141.80000 +5.50	143.50	137.75	138.20	1,334,402
10 Dec 18	136.30000 +0.10	137.45	132.45	134.90	1,204,535
07 Dec 18	136.20000 +0.95	139.10	134.75	136.95	994,271
06 Dec 18	135.25000 -7.10	141.55	135.05	141.15	1,434,668
05 Dec 18	142.35001 -1.65	143.60	141.85	142.50	593,014
04 Dec 18	144.00000 +2.90	144.90	142.50	143.40	1,126,230
03 Dec 18	141.10001 +0.60	143.40	140.85	143.00	1,070,970
30 Nov 18	140.50000 +4.05	141.70	137.25	139.50	1,415,947
29 Nov 18	136.45000 +1.75	137.25	135.70	135.90	1,120,929
28 Nov 18	134.70000 -0.45	136.60	134.20	135.15	854,122
27 Nov 18	135.14999 -3.65	139.05	135.00	139.05	980,197
26 Nov 18	138.80000 -0.15	140.20	137.90	139.70	829,378
23 Nov 18	138.95000 +0.65	139.35	137.30	138.05	503,097
22 Nov 18	138.30000 -2.80	141.30	138.30	139.70	640,982
21 Nov 18	141.10001 +2.45	141.20	138.75	139.20	870,469
20 Nov 18	138.64999 -0.65	139.95	137.25	138.10	963,581
19 Nov 18	139.30000 +3.30	140.90	137.40	137.60	990,163
16 Nov 18	136.00000 +0.30	137.00	133.60	137.00	1,354,404
15 Nov 18	135.70000 -0.35	139.80	134.75	137.00	1,509,252
14 Nov 18	136.05000 -4.75	140.35	135.95	138.15	1,064,289
13 Nov 18	140.80000 -2.15	144.10	139.15	143.80	1,226,476
12 Nov 18	142.95000 -0.55	144.85	140.70	143.60	1,111,236
09 Nov 18	143.50000 +0.50	144.75	142.35	144.10	1,188,011
08 Nov 18	143.00000 -0.80	144.90	142.30	144.90	1,340,667
07 Nov 18	143.80000 +1.10	145.40	142.95	144.25	1,499,118
06 Nov 18	142.70000 +2.90	143.10	140.60	141.60	1,533,868
05 Nov 18	139.80000 +2.35	140.85	137.35	137.45	1,648,951
02 Nov 18	137.45000 -5.15	143.60	137.45	143.00	2,897,251
01 Nov 18	142.60001 -2.25	146.50	142.60	145.05	2,288,129
31 Oct 18	144.85001 -0.95	146.30	140.30	146.30	15,944,350
30 Oct 18	145.80000 -1.05	148.15	143.80	145.75	1,240,556
29 Oct 18	146.85001 +3.85	148.70	144.60	147.00	1,114,261
26 Oct 18	143.00000 -2.26	143.00	141.52	141.79	43
25 Oct 18	145.25999 +3.43	145.26	140.54	140.54	40
24 Oct 18	141.83000 -0.42	144.48	141.83	144.48	16
23 Oct 18	142.25000 +0.96	142.62	141.68	142.62	161
22 Oct 18	141.28999 -1.70	141.29	137.56	137.56	3
19 Oct 18	142.99001 +5.89	142.99	142.99	142.99	10
15 Oct 18	137.10001 +1.58	137.10	133.36	133.36	200
11 Oct 18	135.52000 -3.19	135.52	133.74	133.74	4
10 Oct 18	138.71001 -2.74	138.71	138.71	138.71	74
08 Oct 18	141.45000 -3.12	141.57	141.45	141.57	1,100
02 Oct 18	144.57001 -0.02	144.64	144.57	144.64	70
01 Oct 18	144.59000 +5.09	144.59	138.08	138.08	24
28 Sep 18	139.50000 +3.18	141.71	139.50	141.71	25
19 Sep 18	136.32001 +0.76	136.32	134.08	134.08	100
18 Sep 18	135.56000 +1.00	135.56	133.73	133.73	26
12 Sep 18	134.56000 +1.44	136.93	134.25	134.25	20
06 Sep 18	133.12000 -3.13	133.12	132.79	132.79	38
31 Aug 18	136.25000 +0.36	136.25	133.80	133.80	1
30 Aug 18	135.89000 -0.41	135.89	134.87	134.87	250
27 Aug 18	136.30000 +2.91	136.31	133.88	133.88	90
23 Aug 18	133.39000 -5.47	133.39	132.71	132.71	60
21 Aug 18	138.86000 +3.76	138.86	135.98	135.98	120
17 Aug 18	135.10001 +0.98	135.10	134.49	134.49	100
13 Aug 18	134.12000 -0.88	134.15	134.12	134.15	89
07 Aug 18	135.00000 +0.67	135.11	135.00	135.11	104
06 Aug 18	134.33000 -6.95	138.00	134.33	138.00	100
03 Aug 18	141.28000 -1.13	141.28	139.62	139.62	4
31 Jul 18	142.41000 +1.41	143.22	139.59	140.14	234
30 Jul 18	141.00000 -1.96	141.00	140.66	140.66	950
27 Jul 18	142.96001 +1.93	142.96	141.83	141.83	782
26 Jul 18	141.03000 +1.25	141.03	138.06	138.06	25
24 Jul 18	139.78000 +0.77	141.00	139.78	141.00	565
23 Jul 18	139.00999 -3.51	139.60	139.01	139.60	481
20 Jul 18	142.52000 +0.21	142.52	140.11	140.11	27
18 Jul 18	142.31000 -0.98	143.05	142.15	142.15	100
17 Jul 18	143.28999 -1.18	143.66	140.77	140.77	37
16 Jul 18	144.47000 +3.19	144.47	141.27	141.29	170
13 Jul 18	141.28000 +0.13	143.40	141.26	141.26	65
10 Jul 18	141.14999 +0.10	141.15	139.26	139.26	1,137
09 Jul 18	141.05000 +1.54	141.05	138.67	138.67	150
06 Jul 18	139.50999 +1.68	139.51	136.72	137.53	91
03 Jul 18	137.83000 +2.04	137.83	134.66	134.66	5
02 Jul 18	135.78999 +3.83	135.79	133.68	133.68	85
21 Jun 18	131.96001 -3.04	133.40	131.96	133.40	13
19 Jun 18	135.00000 -1.24	135.00	135.00	135.00	25
18 Jun 18	136.24001 -0.96	136.99	136.24	136.55	260
13 Jun 18	137.20000 -0.31	137.20	136.25	136.25	183
12 Jun 18	137.50999 +2.51	137.51	135.21	135.21	1
11 Jun 18	135.00000 +1.44	137.53	135.00	137.53	1,064
31 May 18	133.56000 -0.07	133.56	132.47	132.47	60
25 May 18	133.63000 -0.11	133.78	133.63	133.78	4
24 May 18	133.74001 +0.87	133.74	133.65	133.65	10
17 May 18	132.87000 -3.00	133.04	132.87	133.04	350
16 May 18	135.87000 +3.98	135.87	132.52	132.52	18
14 May 18	131.89000 +2.08	131.89	131.20	131.20	9
07 May 18	129.81000 +0.81	129.81	128.75	128.75	249
04 May 18	129.00000 +3.39	129.00	126.49	126.49	10
30 Apr 18	125.61000 -4.19	125.61	125.61	125.61	50
27 Apr 18	129.80000 +2.35	129.80	127.94	127.94	201
26 Apr 18	127.45000 +4.70	127.45	122.02	122.02	464
24 Apr 18	122.75000 +1.41	122.75	122.37	122.37	30
17 Apr 18	121.34000 +1.84	121.57	121.34	121.57	100
16 Apr 18	119.50000 +3.53	119.50	119.50	119.50	45
26 Mar 18	115.97000 -3.04	115.97	115.62	115.62	10
23 Mar 18	119.01000 -5.64	119.01	116.27	116.27	5
21 Mar 18	124.65000 +2.69	124.65	121.49	121.49	15
20 Mar 18	121.96000 -3.29	121.96	120.42	120.42	10
16 Mar 18	125.25000 -3.74	125.25	125.15	125.15	35
15 Mar 18	128.99001 +0.57	128.99	126.52	126.52	10
13 Mar 18	128.42000 -3.48	129.54	128.42	129.54	100
12 Mar 18	131.89999 +2.44	131.90	131.90	131.90	10
09 Mar 18	129.46001 +2.86	129.46	126.87	126.87	2
08 Mar 18	126.60000 +4.01	126.60	122.80	123.89	257
05 Mar 18	122.59000 +3.17	122.59	119.53	119.53	51
02 Mar 18	119.42000 -5.83	119.45	119.42	119.45	50
28 Feb 18	125.25000 -3.02	125.25	125.25	125.25	40
26 Feb 18	128.27000 +2.77	128.27	125.34	125.34	25
14 Feb 18	125.50000 +0.17	127.49	123.44	123.44	1,500
13 Feb 18	125.33000 +3.27	125.33	123.19	123.19	8
12 Feb 18	122.06000 +3.16	122.06	121.27	121.27	45
09 Feb 18	118.90000 -0.50	118.90	117.17	117.17	5
08 Feb 18	119.40000 +1.64	121.58	119.40	121.58	4
06 Feb 18	117.76000 -7.21	117.76	114.80	115.81	258
05 Feb 18	124.97000 +0.97	124.97	122.51	122.75	50
02 Feb 18	124.00000 -5.43	127.00	124.00	127.00	600
01 Feb 18	129.42999 -0.10	129.43	129.43	129.43	63
31 Jan 18	129.53000 -0.34	130.27	127.68	127.68	87
30 Jan 18	129.87000 -4.13	131.00	129.87	131.00	17
29 Jan 18	134.00000 +2.00	134.00	134.00	134.00	160
26 Jan 18	132.00000 -2.00	133.00	132.00	133.00	170
25 Jan 18	134.00000 +7.00	134.00	128.00	129.00	590
24 Jan 18	127.00000 -3.00	130.00	127.00	130.00	215
23 Jan 18	130.00000 -1.00	130.00	130.00	130.00	10
22 Jan 18	131.00000 -2.00	131.00	131.00	131.00	140
19 Jan 18	133.00000 -1.00	133.00	131.00	131.00	400
16 Jan 18	134.00000 -1.00	134.00	134.00	134.00	15
15 Jan 18	135.00000 -1.00	135.00	134.00	134.00	30
12 Jan 18	136.00000 -3.00	137.00	135.00	135.00	98
11 Jan 18	139.00000 +3.00	139.00	136.00	136.00	164
09 Jan 18	136.00000 +2.00	136.00	136.00	136.00	15
08 Jan 18	134.00000 +0.00	135.00	132.00	132.00	160
05 Jan 18	134.00000 +3.00	134.00	132.00	132.00	30
03 Jan 18	131.00000 +1.45	131.00	129.00	129.00	40
29 Dec 17	129.55000 +0.55	129.55	128.69	128.69	311
28 Dec 17	129.00000 +1.76	129.05	128.01	128.01	104
27 Dec 17	127.24000 -3.94	127.28	127.23	127.28	42
19 Dec 17	131.18201 +4.19	131.18	129.74	129.74	100
18 Dec 17	126.98900 -2.57	128.10	126.99	128.10	215
14 Dec 17	129.56300 +3.74	129.56	129.50	129.50	63
11 Dec 17	125.82400 -1.90	125.82	125.82	125.82	500
08 Dec 17	127.72400 -0.19	127.72	127.49	127.49	15
07 Dec 17	127.91800 -2.29	129.16	126.47	126.47	96
04 Dec 17	130.20300 -1.80	130.20	130.20	130.20	3
30 Nov 17	132.00000 +1.45	133.60	132.00	133.60	116
29 Nov 17	130.55000 -0.26	130.55	130.53	130.53	75
28 Nov 17	130.81000 +1.26	130.81	126.43	126.43	650
27 Nov 17	129.54800 +0.09	129.56	126.91	126.91	50
23 Nov 17	129.45700 +1.76	129.48	126.81	126.95	150
22 Nov 17	127.69800 -0.90	130.00	127.61	127.61	170
20 Nov 17	128.60001 +3.74	128.60	126.55	126.55	15
17 Nov 17	124.85700 -1.10	124.86	124.64	124.64	55
16 Nov 17	125.95300 -1.05	125.95	123.07	123.07	120
13 Nov 17	127.00200 -1.87	127.00	125.99	126.09	80
10 Nov 17	128.87199 +1.12	129.17	126.13	129.17	85
09 Nov 17	127.75600 +1.17	127.76	127.76	127.76	68
08 Nov 17	126.58800 +1.36	126.59	126.59	126.59	30
06 Nov 17	125.23100 -0.34	125.23	125.23	125.23	140
02 Nov 17	125.56800 -1.77	128.20	125.26	125.26	255
01 Nov 17	127.33700 -1.11	127.34	124.56	124.56	259
30 Oct 17	128.44800 -2.14	128.58	128.45	128.58	70
27 Oct 17	130.59000 +7.59	130.59	127.27	127.43	583
26 Oct 17	123.00100 +1.61	123.00	120.39	120.39	15
25 Oct 17	121.38900 -0.61	121.39	120.07	120.07	35
23 Oct 17	122.00000 +1.64	122.00	120.36	120.36	180
20 Oct 17	120.35700 +1.06	120.36	118.04	118.04	100
18 Oct 17	119.29700 -0.70	119.30	119.04	119.04	190
17 Oct 17	120.00000 +0.00	120.00	118.92	118.92	527
16 Oct 17	120.00000 +2.38	121.79	119.65	119.65	156
11 Oct 17	117.62500 -1.41	117.76	117.63	117.76	32
10 Oct 17	119.03500 -0.96	119.04	118.62	118.62	37
09 Oct 17	120.00000 -0.40	120.00	119.81	119.81	296
06 Oct 17	120.39600 -0.74	120.51	120.37	120.37	210
05 Oct 17	121.13300 +1.17	121.20	119.89	119.89	305
04 Oct 17	119.96800 -0.05	119.97	119.96	119.96	150
02 Oct 17	120.02100 +1.82	120.02	116.50	116.50	748
29 Sep 17	118.20100 +0.99	118.76	118.20	118.76	250
28 Sep 17	117.21000 -0.02	117.24	116.92	117.24	126
27 Sep 17	117.23300 -0.12	117.36	116.56	116.56	470
26 Sep 17	117.35000 +1.45	117.97	115.11	115.11	340
25 Sep 17	115.90000 +1.03	115.90	114.11	114.11	412
22 Sep 17	114.86800 -2.23	116.63	114.71	114.71	80
21 Sep 17	117.09400 +2.09	117.10	114.81	114.88	178
20 Sep 17	115.00000 +4.12	115.00	112.44	112.44	590
19 Sep 17	110.88400 -1.50	111.90	110.88	111.66	698
18 Sep 17	112.38800 +0.63	112.70	109.50	109.50	819
15 Sep 17	111.75400 -0.87	111.75	111.00	111.37	360
14 Sep 17	112.62100 -0.86	112.62	111.45	111.74	200
13 Sep 17	113.48300 +2.50	113.48	111.39	111.39	25
11 Sep 17	110.98800 +1.59	111.04	108.76	108.76	180
08 Sep 17	109.39900 +0.94	109.40	108.21	108.21	200
07 Sep 17	108.45400 -1.18	109.29	108.45	109.29	350
05 Sep 17	109.63100 +0.63	109.63	108.65	108.65	28
04 Sep 17	109.00000 -1.29	109.00	108.67	108.67	50
31 Aug 17	110.29200 +1.07	110.29	108.91	108.91	92
30 Aug 17	109.22400 +0.18	109.34	108.48	108.48	70
29 Aug 17	109.04200 -1.96	109.04	107.91	108.59	120
28 Aug 17	111.00000 -0.22	111.78	111.00	111.14	230
25 Aug 17	111.22200 -1.85	111.24	111.14	111.14	46
24 Aug 17	113.07100 +2.39	113.07	111.24	111.24	30
22 Aug 17	110.68000 -0.68	110.68	110.35	110.35	40
21 Aug 17	111.35800 +0.04	112.07	111.36	111.52	45
18 Aug 17	111.32300 -3.11	111.41	111.32	111.41	100
17 Aug 17	114.43200 +1.17	114.43	114.43	114.43	15
16 Aug 17	113.25900 -0.22	113.26	110.98	110.98	90
15 Aug 17	113.47800 +4.21	113.53	110.64	110.64	28
11 Aug 17	109.26300 -1.46	109.26	107.44	107.44	52
10 Aug 17	110.72500 +0.92	110.72	108.53	108.62	140
09 Aug 17	109.80000 -0.04	110.38	108.28	108.28	115
08 Aug 17	109.84000 -1.20	111.15	109.84	109.84	230
03 Aug 17	111.04300 +0.89	111.04	109.07	109.07	25
01 Aug 17	110.15000 -4.26	110.15	110.15	110.15	40
31 Jul 17	114.41300 +2.70	114.41	113.57	113.57	133
28 Jul 17	111.71000 -1.55	114.31	111.71	111.95	158
27 Jul 17	113.26000 -2.43	114.42	112.93	113.99	175
26 Jul 17	115.68700 -0.88	118.07	115.55	115.55	230
20 Jul 17	116.56500 +0.22	116.66	116.57	116.66	30
19 Jul 17	116.34300 -2.03	116.34	115.30	115.30	43
17 Jul 17	118.37100 +3.22	118.37	116.12	116.12	60
12 Jul 17	115.15600 -0.74	115.16	114.75	114.75	110
11 Jul 17	115.89100 -2.00	116.18	115.89	116.18	218
06 Jul 17	117.89300 +0.69	117.89	115.74	115.74	65
05 Jul 17	117.20000 -1.25	119.48	117.20	119.48	140
29 Jun 17	118.44900 +1.24	118.45	116.16	116.16	10
28 Jun 17	117.21200 -0.85	117.21	115.09	115.09	42
26 Jun 17	118.06200 -0.94	118.58	117.52	117.52	200
22 Jun 17	119.00000 -3.00	119.00	119.00	119.00	1,000
19 Jun 17	122.00000 +0.00	122.00	122.00	122.00	50
16 Jun 17	121.99900 +1.12	122.00	119.96	119.96	100
15 Jun 17	120.87900 +0.32	120.88	119.06	119.06	80
14 Jun 17	120.55600 -1.17	120.56	120.18	120.18	1,046
12 Jun 17	121.72400 +1.09	122.46	121.72	122.46	115
09 Jun 17	120.63700 +0.90	121.33	117.72	117.72	216
08 Jun 17	119.73200 +0.94	119.73	116.99	116.99	50
07 Jun 17	118.78700 +0.28	120.10	117.20	117.20	865
06 Jun 17	118.50300 -1.24	119.21	117.04	117.04	430
02 Jun 17	119.74400 -0.14	121.05	119.74	121.05	1,015
01 Jun 17	119.88100 +0.97	119.88	116.62	116.62	200
31 May 17	118.90600 -0.14	118.91	116.68	116.68	25
30 May 17	119.05000 +1.46	119.78	119.05	119.78	211
29 May 17	117.59000 -0.42	117.59	117.06	117.06	100
26 May 17	118.01300 -0.53	118.01	116.58	116.58	100
12 May 17	118.54600 +0.30	119.81	117.43	117.43	270
10 May 17	118.24800 +1.14	119.39	116.89	116.89	32
08 May 17	117.11000 +3.02	117.11	116.50	116.60	1,841
05 May 17	114.09200 -0.71	115.94	114.09	115.94	81
04 May 17	114.80000 +0.30	114.80	114.19	114.19	200
02 May 17	114.50300 -0.52	114.50	113.30	113.30	75
28 Apr 17	115.02500 +2.39	115.03	114.32	114.32	55
27 Apr 17	112.63600 -3.07	113.85	112.64	113.85	35
26 Apr 17	115.71100 +2.28	115.71	112.85	112.85	50
25 Apr 17	113.43200 +2.47	113.43	112.10	112.25	100
21 Apr 17	110.96300 -0.83	110.96	110.74	110.74	19
12 Apr 17	111.79500 +0.50	113.56	111.17	111.17	50
10 Apr 17	111.29300 -0.77	111.35	111.29	111.33	60
07 Apr 17	112.06200 +1.06	112.06	110.61	110.61	25
06 Apr 17	110.99900 -0.68	111.00	111.00	111.00	400
04 Apr 17	111.67700 +0.29	111.68	109.31	109.31	200
03 Apr 17	111.39200 +1.75	111.39	110.04	110.04	15
31 Mar 17	109.64500 -0.70	111.74	109.64	109.67	65
29 Mar 17	110.34500 +1.15	110.43	108.95	108.95	18
28 Mar 17	109.19500 +1.71	109.19	107.69	107.69	260
27 Mar 17	107.49000 -1.60	107.49	103.99	103.99	526
21 Mar 17	109.09000 +0.63	110.84	108.84	108.84	20
14 Mar 17	108.46500 -0.54	110.51	108.46	108.50	82
13 Mar 17	109.00000 -1.00	109.00	109.00	109.00	155
10 Mar 17	110.00000 -0.36	111.82	110.00	110.00	100
09 Mar 17	110.36300 -3.29	112.10	110.36	111.42	300
08 Mar 17	113.65300 +3.54	113.65	111.09	111.09	100
07 Mar 17	110.11100 -2.76	112.45	110.10	110.10	90
06 Mar 17	112.86900 -0.08	112.87	112.87	112.87	330
03 Mar 17	112.94900 -0.03	112.95	110.72	110.72	50
02 Mar 17	112.98000 -0.19	113.19	112.98	113.19	100
01 Mar 17	113.17400 +0.32	114.00	111.51	111.51	40
28 Feb 17	112.85800 +0.37	112.86	110.64	110.64	30
27 Feb 17	112.49300 +0.18	112.49	110.67	110.67	5
24 Feb 17	112.31500 +0.42	112.32	110.23	110.23	90
23 Feb 17	111.90000 -1.65	112.04	110.42	110.42	130
22 Feb 17	113.55100 +1.45	113.56	111.33	111.33	40
21 Feb 17	112.10000 +0.43	112.10	109.82	109.82	94
20 Feb 17	111.67100 +0.39	111.67	109.63	109.63	50
17 Feb 17	111.28500 +0.92	111.29	108.97	108.97	100
16 Feb 17	110.36100 -1.91	110.36	109.60	109.60	90
15 Feb 17	112.27500 +2.46	112.28	109.82	109.82	91
14 Feb 17	109.81600 -1.87	110.15	109.42	109.42	90
13 Feb 17	111.68200 +2.69	111.68	109.11	111.26	296
09 Feb 17	108.99100 +1.16	109.73	107.90	107.90	140
08 Feb 17	107.83000 -3.83	108.00	107.83	108.00	120
07 Feb 17	111.65900 +3.26	111.66	107.83	107.83	404
06 Feb 17	108.40000 -1.70	109.12	108.02	108.02	250
03 Feb 17	110.09600 +1.92	110.10	107.83	107.83	413
02 Feb 17	108.17700 -1.32	108.18	107.84	107.88	108
01 Feb 17	109.50000 -4.25	109.50	109.12	109.12	50
30 Jan 17	113.75200 +1.48	113.75	110.68	110.68	125
27 Jan 17	112.26900 -0.29	113.15	111.66	113.15	55
26 Jan 17	112.56200 +2.57	112.56	110.35	110.35	90
25 Jan 17	109.99000 +0.90	109.99	108.83	108.83	24
24 Jan 17	109.08900 +0.56	109.09	107.51	107.51	50
23 Jan 17	108.52900 +0.40	108.90	107.76	107.76	540
19 Jan 17	108.13200 -3.35	108.51	108.13	108.51	40
13 Jan 17	111.48100 +0.65	111.48	111.48	111.48	40
12 Jan 17	110.83200 -0.36	110.83	108.50	108.50	50
11 Jan 17	111.19300 +1.13	111.19	108.49	108.49	100
10 Jan 17	110.06300 -1.94	111.06	108.78	108.78	114
09 Jan 17	112.00000 +1.93	112.06	112.00	112.06	95
06 Jan 17	110.07100 +1.23	110.07	108.21	108.21	150
05 Jan 17	108.83700 -3.66	110.00	108.84	110.00	15
04 Jan 17	112.50000 -0.42	113.35	111.36	111.36	115
03 Jan 17	112.92200 +2.62	112.92	111.26	111.26	300
02 Jan 17	110.30000 -3.02	110.30	109.75	109.75	2
29 Dec 16	113.32000 +1.17	113.32	111.27	111.27	57
23 Dec 16	112.14900 -0.55	112.15	111.00	111.12	397
22 Dec 16	112.70100 -2.72	114.92	112.70	114.92	70
21 Dec 16	115.42400 +2.17	115.59	112.59	112.59	1,350
20 Dec 16	113.25000 -4.00	117.39	113.25	117.39	417
19 Dec 16	117.25100 +0.72	118.67	116.12	116.12	19
15 Dec 16	116.53500 -0.77	116.60	115.85	115.85	50
14 Dec 16	117.30300 -0.68	117.30	115.00	115.00	43
13 Dec 16	117.98600 +2.81	117.99	114.96	114.96	250
08 Dec 16	115.17800 +3.51	115.18	112.52	112.52	180
07 Dec 16	111.67300 -0.08	111.96	109.98	110.04	139
05 Dec 16	111.75300 -0.25	113.74	111.57	111.57	53
02 Dec 16	112.00000 -3.71	112.00	110.00	110.87	115
01 Dec 16	115.70500 +1.58	115.71	115.71	115.71	80
30 Nov 16	114.12800 +2.12	116.99	113.82	113.82	626
28 Nov 16	112.01100 +2.90	112.01	110.50	110.50	4
23 Nov 16	109.11100 +5.19	109.11	108.78	108.78	115
03 Nov 16	103.92300 -4.45	105.13	102.25	102.25	50
31 Oct 16	108.36900 -2.75	108.46	106.38	106.38	125
25 Oct 16	111.12300 +0.50	111.12	108.98	108.98	2
24 Oct 16	110.62700 +0.63	110.63	109.08	110.50	222
21 Oct 16	110.00000 +0.58	110.00	108.42	108.42	1,092
20 Oct 16	109.42100 +4.42	109.42	108.50	108.50	113
13 Oct 16	105.00000 -2.68	105.00	105.00	105.00	50
11 Oct 16	107.68400 +0.74	107.68	105.46	105.46	30
10 Oct 16	106.94500 +0.33	106.94	105.51	105.51	40
29 Sep 16	106.61700 +2.91	106.62	104.52	104.52	49
26 Sep 16	103.71000 -2.71	103.71	102.79	102.79	11
23 Sep 16	106.41900 -0.52	106.42	104.62	104.62	50
21 Sep 16	106.93800 +1.02	106.94	104.98	104.98	200
19 Sep 16	105.91700 -0.21	105.92	104.68	104.68	35
14 Sep 16	106.12300 +1.24	106.36	104.33	104.33	310
13 Sep 16	104.88500 +1.45	107.50	104.08	104.08	1,100
12 Sep 16	103.43200 -8.31	105.87	103.43	105.87	225
06 Sep 16	111.74400 +0.13	111.74	109.73	109.73	18
05 Sep 16	111.61700 +2.06	111.62	109.55	109.55	140
01 Sep 16	109.55800 +2.56	110.69	108.57	108.57	10
29 Aug 16	107.00000 -1.10	107.76	107.00	107.57	150
23 Aug 16	108.09600 +1.83	108.10	106.93	106.93	80
22 Aug 16	106.26600 -1.84	109.64	106.27	107.39	99
19 Aug 16	108.10800 +0.55	108.46	106.47	106.47	30
18 Aug 16	107.55600 +0.06	107.60	107.56	107.60	12
17 Aug 16	107.50000 -3.24	110.01	107.50	110.01	95
16 Aug 16	110.73600 +5.85	113.00	109.00	113.00	471
15 Aug 16	104.89000 +0.12	104.89	104.58	104.58	23
12 Aug 16	104.77000 +0.07	105.13	104.76	104.76	200
10 Aug 16	104.70000 -0.77	104.70	104.61	104.61	190
08 Aug 16	105.46900 +0.48	105.47	105.47	105.47	90
04 Aug 16	104.99100 +1.35	104.99	104.57	104.57	25
03 Aug 16	103.64300 +0.19	103.64	103.17	103.17	30
02 Aug 16	103.45500 -0.19	103.66	103.46	103.66	190
01 Aug 16	103.64700 -4.01	105.08	103.65	104.66	796
27 Jul 16	107.66000 +0.14	107.66	107.66	107.66	60
22 Jul 16	107.52400 -0.31	107.52	106.56	106.56	10
20 Jul 16	107.83500 +4.16	107.83	107.06	107.06	350
12 Jul 16	103.67800 +0.10	103.68	103.00	103.00	25
11 Jul 16	103.57400 +2.77	104.09	103.57	104.09	35
08 Jul 16	100.80000 +0.30	100.80	100.58	100.58	6
06 Jul 16	100.50500 -1.67	100.76	100.42	100.42	516
04 Jul 16	102.17200 +2.32	102.17	101.93	101.93	123
30 Jun 16	99.85400 +1.21	99.85	99.30	99.30	50
29 Jun 16	98.64800 +1.62	98.65	98.11	98.11	50
28 Jun 16	97.03300 -1.90	97.50	97.03	97.35	783
27 Jun 16	98.92800 -0.07	100.07	98.93	100.07	65
24 Jun 16	99.00000 -1.42	103.00	99.00	99.81	630
21 Jun 16	100.42200 +0.22	100.42	99.54	99.54	550
20 Jun 16	100.19700 +1.20	100.20	99.80	99.80	300
17 Jun 16	99.00000 -1.08	99.56	99.00	99.56	80
16 Jun 16	100.08100 -0.32	100.08	98.71	98.71	50
15 Jun 16	100.39900 -0.16	100.40	99.87	99.87	260
14 Jun 16	100.55700 -0.37	100.56	99.92	99.92	10
13 Jun 16	100.92400 +0.76	101.33	100.92	101.33	350
09 Jun 16	100.16300 +0.90	100.16	99.42	99.42	265
08 Jun 16	99.25800 +0.61	99.26	98.62	98.63	375
07 Jun 16	98.65000 -0.06	98.73	98.20	98.20	70
06 Jun 16	98.70800 +1.66	98.71	97.30	97.37	402
03 Jun 16	97.04600 -2.08	99.80	97.05	99.78	533
02 Jun 16	99.13100 +0.63	99.17	98.52	98.52	204
01 Jun 16	98.50000 -1.80	98.50	98.49	98.49	15
12 May 16	100.30400 +0.04	100.30	99.38	99.38	30
04 May 16	100.26700 -2.23	100.27	99.95	99.95	50
02 May 16	102.50000 -2.75	102.50	102.40	102.40	50
28 Apr 16	105.24900 -0.77	105.25	103.63	103.63	50
25 Apr 16	106.02200 +0.02	106.53	106.02	106.03	108
22 Apr 16	106.00000 +1.07	106.00	105.17	105.17	100
20 Apr 16	104.92700 +1.49	104.93	104.10	104.10	50
18 Apr 16	103.43500 +1.47	103.43	103.43	103.43	40
15 Apr 16	101.96800 -0.72	102.43	101.97	102.43	120
14 Apr 16	102.69100 +1.40	102.70	102.37	102.37	80
13 Apr 16	101.29600 +0.40	101.30	100.55	100.55	84
04 Apr 16	100.89800 -0.31	101.08	100.90	101.08	30
31 Mar 16	101.20600 +1.34	101.23	101.21	101.23	50
30 Mar 16	99.86700 -0.80	99.88	99.39	99.39	70
29 Mar 16	100.66900 +0.04	100.67	100.48	100.48	200
23 Mar 16	100.62500 +0.53	100.63	100.25	100.25	92
22 Mar 16	100.10000 -0.65	100.14	100.10	100.14	10
18 Mar 16	100.75000 +2.35	100.75	99.94	99.94	50
10 Mar 16	98.39600 -3.20	99.47	98.40	99.17	54
07 Mar 16	101.59900 +1.65	101.60	98.74	98.74	200
04 Mar 16	99.95000 +4.05	99.95	96.48	96.48	50
02 Mar 16	95.90000 -0.05	97.10	95.90	97.10	400
01 Mar 16	95.95000 +1.89	95.95	93.38	93.38	50
26 Feb 16	94.05500 +0.87	94.06	92.77	92.77	104
25 Feb 16	93.18900 +0.69	93.19	91.93	91.93	10
23 Feb 16	92.50000 -2.40	93.94	92.50	93.94	150
22 Feb 16	94.89600 +1.05	94.90	93.84	93.84	182
19 Feb 16	93.84400 +3.86	94.04	93.84	94.04	16
11 Feb 16	89.98400 -4.77	90.97	89.98	90.97	20
05 Feb 16	94.75000 +3.36	94.75	93.96	93.96	20
04 Feb 16	91.39300 -1.31	93.63	91.39	93.63	60
01 Feb 16	92.70000 +1.45	92.70	91.92	91.92	300
29 Jan 16	91.25400 +0.80	91.25	91.25	91.25	2
28 Jan 16	90.45400 +0.45	90.45	90.19	90.19	260
27 Jan 16	90.00000 +0.64	90.00	89.85	89.85	20
26 Jan 16	89.35500 +0.07	89.36	88.05	88.05	84
25 Jan 16	89.29000 -1.81	90.54	89.29	90.54	150
22 Jan 16	91.10000 +0.60	91.67	91.10	91.10	175
21 Jan 16	90.50000 +0.85	90.50	89.10	89.10	600
18 Jan 16	89.65000 -2.35	89.65	89.57	89.57	56
13 Jan 16	92.00000 -0.01	93.13	92.00	93.00	350
12 Jan 16	92.01300 +1.66	92.01	89.78	89.78	54
11 Jan 16	90.35000 -0.65	90.35	89.72	89.72	108
08 Jan 16	90.99500 -0.69	91.42	90.74	91.42	137
07 Jan 16	91.68800 -2.27	91.69	91.13	91.13	255
04 Jan 16	93.95500 -1.70	93.96	91.76	93.04	328
30 Dec 15	95.65100 +0.02	95.65	95.35	95.35	241
28 Dec 15	95.63500 +0.96	95.64	94.74	95.05	600
23 Dec 15	94.67500 +1.45	94.68	93.65	93.65	21
22 Dec 15	93.22900 -0.45	93.57	93.23	93.57	44
21 Dec 15	93.67600 -0.60	93.68	93.53	93.53	340
18 Dec 15	94.27800 -3.57	94.37	94.28	94.37	35
17 Dec 15	97.84300 +2.84	97.84	97.15	97.15	100
15 Dec 15	95.00000 -0.15	95.00	95.00	95.00	60
14 Dec 15	95.15000 -0.75	96.33	95.15	96.33	75
11 Dec 15	95.90000 -1.96	97.46	95.90	97.46	165
10 Dec 15	97.86400 +0.32	97.86	97.44	97.44	20
09 Dec 15	97.53900 -1.80	97.73	97.50	97.73	100
08 Dec 15	99.34000 -3.98	100.38	99.34	100.38	10
03 Dec 15	103.31500 -1.96	104.92	103.32	104.50	44
01 Dec 15	105.28000 -2.35	106.89	104.97	106.89	438
30 Nov 15	107.63300 +0.19	107.80	107.28	107.28	350
27 Nov 15	107.44700 +0.41	107.45	106.28	106.28	5
25 Nov 15	107.03900 -1.71	107.72	106.76	106.76	92
23 Nov 15	108.75100 +0.03	108.75	108.13	108.19	165
19 Nov 15	108.72100 +2.39	108.72	108.03	108.03	90
18 Nov 15	106.32900 -3.05	106.33	106.19	106.19	15
17 Nov 15	109.37800 +6.48	109.38	108.63	108.63	91
11 Nov 15	102.90000 -1.87	104.33	102.90	103.72	124
10 Nov 15	104.77100 +0.59	104.77	104.70	104.70	50
09 Nov 15	104.17900 +2.18	105.41	104.18	105.22	271
03 Nov 15	101.99900 +0.96	102.00	101.66	101.66	20
02 Nov 15	101.04200 -1.70	101.16	100.10	100.10	536
30 Oct 15	102.73800 +3.36	102.74	102.72	102.72	35
28 Oct 15	99.37600 -0.06	99.38	98.89	98.89	150
27 Oct 15	99.43500 -1.83	99.90	99.34	99.34	120
26 Oct 15	101.26000 +0.34	101.26	101.26	101.26	11
23 Oct 15	100.92400 +3.06	100.92	99.15	99.15	12
22 Oct 15	97.86800 +2.65	97.87	95.29	95.29	1,000
21 Oct 15	95.21400 -1.21	96.68	95.21	96.68	172
20 Oct 15	96.42400 +0.12	96.42	95.96	95.96	25
19 Oct 15	96.30000 +1.30	96.45	95.77	95.77	145
13 Oct 15	95.00000 -0.56	95.83	95.00	95.83	125
12 Oct 15	95.56000 +0.00	95.56	95.56	95.56	100
09 Oct 15	95.56100 -0.11	96.14	95.56	96.14	10
08 Oct 15	95.67400 +1.79	95.67	94.42	94.42	295
07 Oct 15	93.88300 -0.95	95.10	93.88	94.45	299
06 Oct 15	94.83000 +2.11	94.83	94.55	94.55	100
05 Oct 15	92.72400 +4.08	92.72	92.07	92.07	135
02 Oct 15	88.64000 -1.28	90.58	88.64	90.58	80
01 Oct 15	89.92100 -1.39	91.87	89.92	91.87	50
30 Sep 15	91.30700 +2.39	91.31	90.00	90.00	660
29 Sep 15	88.91600 -0.10	88.92	87.56	87.56	20
28 Sep 15	89.01600 +0.39	90.92	89.02	90.04	230
24 Sep 15	88.62500 -3.38	89.87	88.63	89.87	35
23 Sep 15	92.00000 -2.81	93.41	92.00	92.04	745
21 Sep 15	94.81300 +2.37	94.81	92.47	92.47	39
18 Sep 15	92.44800 -2.56	94.00	92.45	93.68	369
17 Sep 15	95.00300 +0.92	95.21	94.88	94.88	180
16 Sep 15	94.08000 +0.29	94.08	93.32	93.32	80
15 Sep 15	93.78900 +0.17	93.79	92.03	92.03	10
10 Sep 15	93.62000 +1.73	94.29	93.28	93.28	66
07 Sep 15	91.89200 +0.39	91.89	91.89	91.89	33
02 Sep 15	91.50500 -1.00	91.50	91.26	91.26	18
01 Sep 15	92.50000 -1.24	92.50	92.50	92.50	120
31 Aug 15	93.74100 +1.24	93.74	93.39	93.39	150
28 Aug 15	92.50000 +0.02	92.88	92.50	92.88	40
27 Aug 15	92.48100 +1.36	92.48	92.47	92.47	125
26 Aug 15	91.11700 -0.88	91.12	90.66	90.66	60
24 Aug 15	92.00000 -6.30	92.40	91.01	92.15	429
21 Aug 15	98.30100 -4.20	98.85	98.30	98.85	330
19 Aug 15	102.50000 -0.53	102.50	102.20	102.20	425
18 Aug 15	103.03300 +0.64	103.17	103.03	103.17	116
17 Aug 15	102.39100 +0.07	103.21	102.13	103.21	780
13 Aug 15	102.31700 +1.51	102.35	101.80	101.80	179
12 Aug 15	100.80400 -1.89	102.59	100.80	102.59	120
07 Aug 15	102.69800 -1.07	103.68	102.70	103.68	100
06 Aug 15	103.76500 -1.21	104.24	103.43	103.43	95
05 Aug 15	104.97300 +0.91	104.97	104.35	104.35	190
03 Aug 15	104.06600 -2.85	104.12	103.61	103.61	53
30 Jul 15	106.91300 +4.72	107.58	106.91	107.58	100
29 Jul 15	102.19200 -1.96	104.42	102.19	104.15	200
28 Jul 15	104.15500 +1.36	104.15	101.03	101.03	15
24 Jul 15	102.79700 -5.87	105.75	102.80	104.82	110
17 Jul 15	108.66800 -0.25	108.67	108.38	108.38	190
16 Jul 15	108.91900 +0.61	108.92	108.77	108.77	100
15 Jul 15	108.30500 +0.43	108.33	108.31	108.33	57
14 Jul 15	107.88000 +2.79	107.88	107.52	107.52	100
10 Jul 15	105.09100 -0.56	105.27	105.09	105.27	180
09 Jul 15	105.65000 -1.71	105.65	105.09	105.09	50
06 Jul 15	107.35700 -1.00	107.36	106.17	106.17	65
01 Jul 15	108.35500 -1.92	108.64	107.61	107.61	34
24 Jun 15	110.27900 +1.80	110.28	110.03	110.03	91
17 Jun 15	108.48200 +0.21	108.48	108.14	108.14	10
09 Jun 15	108.26800 +0.14	108.27	107.44	107.44	100
05 Jun 15	108.13100 -1.84	108.13	107.73	107.73	23
03 Jun 15	109.96900 -2.50	109.97	108.91	108.91	40
01 Jun 15	112.47100 +1.07	112.76	112.25	112.25	17
28 May 15	111.40000 -0.42	111.40	111.06	111.06	30
27 May 15	111.82100 +3.10	111.82	111.29	111.41	190
21 May 15	108.71700 -0.99	109.11	108.72	109.11	20
20 May 15	109.71000 +3.22	109.71	109.04	109.04	20
15 May 15	106.49100 +1.94	106.55	105.74	105.74	305
13 May 15	104.54700 -0.45	104.95	104.55	104.95	20
12 May 15	105.00000 -3.20	106.60	105.00	106.60	200
11 May 15	108.20000 -0.63	108.44	108.20	108.40	150
08 May 15	108.82800 +1.13	108.83	107.46	107.65	311
06 May 15	107.70000 -1.85	107.70	107.70	107.70	4
04 May 15	109.55000 -1.29	110.00	109.19	109.19	350
30 Apr 15	110.84400 -2.00	112.32	110.84	112.22	120
27 Apr 15	112.84100 +0.69	112.84	112.44	112.44	100
24 Apr 15	112.14900 -0.09	112.42	112.15	112.39	50
23 Apr 15	112.24000 -1.39	113.02	112.24	113.02	50
21 Apr 15	113.63400 +1.82	113.63	113.63	113.63	150
17 Apr 15	111.81800 -1.86	112.29	111.78	112.29	30
16 Apr 15	113.68000 -0.46	113.69	113.68	113.69	50
15 Apr 15	114.13600 +1.29	114.17	113.45	113.45	100
14 Apr 15	112.85000 -2.14	114.96	112.85	114.96	210
13 Apr 15	114.98600 -0.69	115.23	114.99	115.23	246
10 Apr 15	115.67400 +1.43	115.67	114.64	114.64	50
09 Apr 15	114.24700 +1.13	114.25	113.33	113.43	125
08 Apr 15	113.11300 +0.74	113.11	113.06	113.06	14
07 Apr 15	112.37500 +1.13	112.38	111.74	111.74	400
02 Apr 15	111.24600 -2.09	111.90	111.25	111.90	55
31 Mar 15	113.33500 +1.82	113.35	112.27	112.27	365
30 Mar 15	111.52000 +0.02	111.52	110.56	110.56	85
27 Mar 15	111.50100 +3.14	111.50	110.78	110.78	130
26 Mar 15	108.36200 -2.80	109.40	108.36	109.40	365
25 Mar 15	111.16200 -0.89	111.19	111.16	111.19	10
24 Mar 15	112.04900 +0.37	112.05	111.62	111.62	58
23 Mar 15	111.68300 -0.81	112.98	111.68	112.87	163
20 Mar 15	112.49600 -3.34	114.88	111.35	114.31	1,260
19 Mar 15	115.83400 +0.03	116.72	115.69	115.69	490
18 Mar 15	115.80200 -0.05	115.88	115.31	115.88	4
17 Mar 15	115.85500 -2.76	117.19	115.86	117.19	235
13 Mar 15	118.61500 +1.07	119.28	118.61	119.28	250
11 Mar 15	117.54700 +1.23	117.55	116.34	116.34	9
09 Mar 15	116.31300 +0.62	116.31	116.07	116.07	100
06 Mar 15	115.69000 +0.25	115.74	115.69	115.74	6
05 Mar 15	115.44100 -0.18	115.54	115.44	115.54	100
04 Mar 15	115.62500 +0.20	115.63	114.69	114.69	30
03 Mar 15	115.42200 +0.56	116.06	115.42	116.06	5
02 Mar 15	114.86400 +0.74	114.86	114.23	114.39	308
27 Feb 15	114.11900 +0.39	114.12	113.84	113.84	40
24 Feb 15	113.72900 -0.68	113.73	113.12	113.12	170
23 Feb 15	114.40800 +1.51	114.41	113.51	113.51	10
20 Feb 15	112.90100 +1.82	113.43	112.90	113.24	236
17 Feb 15	111.08500 -0.17	111.67	111.08	111.18	680
13 Feb 15	111.25300 +0.44	111.25	109.47	109.47	5
10 Feb 15	110.81300 +0.02	110.81	110.81	110.81	25
09 Feb 15	110.79700 +2.41	110.80	109.96	109.96	89
05 Feb 15	108.38900 +1.39	108.39	107.66	107.66	80
02 Feb 15	107.00000 -0.65	107.00	107.00	107.00	45
30 Jan 15	107.65000 -1.31	107.65	106.75	106.75	140
29 Jan 15	108.96200 +2.71	108.96	108.62	108.62	25
28 Jan 15	106.25100 -2.61	108.74	106.25	108.74	200
27 Jan 15	108.85900 -2.60	110.49	108.85	110.49	58
26 Jan 15	111.46200 -1.44	112.12	111.46	111.98	106
23 Jan 15	112.90000 +3.90	112.90	112.24	112.24	50
22 Jan 15	109.00400 +3.02	109.00	108.56	108.56	138
20 Jan 15	105.98500 -0.57	105.99	105.93	105.93	20
19 Jan 15	106.55200 -1.79	106.55	106.30	106.30	45
15 Jan 15	108.34500 +2.46	108.35	106.25	106.47	45
14 Jan 15	105.88800 -2.30	106.00	105.89	106.00	38
13 Jan 15	108.19100 +0.46	108.19	106.71	106.71	150
12 Jan 15	107.73500 -0.98	107.74	107.38	107.38	159
09 Jan 15	108.71200 +0.34	108.71	108.49	108.49	90
08 Jan 15	108.37300 +2.33	108.37	107.30	107.30	138
07 Jan 15	106.04000 -2.08	106.04	105.36	105.36	15
02 Jan 15	108.11900 -0.68	108.12	107.95	107.95	150
30 Dec 14	108.79800 +0.40	108.80	108.78	108.78	15
29 Dec 14	108.40000 -0.22	108.40	108.40	108.40	24
23 Dec 14	108.62000 +1.86	108.62	107.31	107.31	86
22 Dec 14	106.76000 +0.50	106.76	106.55	106.55	255
19 Dec 14	106.26400 +1.30	106.69	106.26	106.40	130
18 Dec 14	104.96400 +5.61	104.96	102.22	102.22	380
17 Dec 14	99.35000 +0.85	99.35	98.92	98.92	100
16 Dec 14	98.50000 -2.04	99.54	98.50	99.54	100
15 Dec 14	100.54100 -0.69	100.54	100.26	100.26	119
12 Dec 14	101.23300 -1.09	101.36	101.23	101.36	100
11 Dec 14	102.32000 -0.72	102.32	100.39	100.80	537
10 Dec 14	103.04000 +0.52	103.10	103.04	103.10	160
09 Dec 14	102.52200 -2.77	102.52	102.52	102.52	60
08 Dec 14	105.28800 -0.04	105.29	105.20	105.20	48
05 Dec 14	105.33300 +0.06	105.57	104.47	104.47	130
04 Dec 14	105.27000 +2.27	105.27	105.26	105.26	20
02 Dec 14	103.00000 -1.80	103.08	102.72	102.72	110
27 Nov 14	104.80000 +1.40	104.80	103.62	103.62	500
26 Nov 14	103.40000 -0.60	103.40	103.12	103.12	110
25 Nov 14	104.00000 -0.91	104.00	104.00	104.00	50
24 Nov 14	104.91300 +2.57	104.91	104.91	104.91	171
21 Nov 14	102.34600 +0.24	102.35	102.35	102.35	30
19 Nov 14	102.10300 +0.06	102.10	101.82	101.82	29
14 Nov 14	102.04800 +0.31	102.06	101.75	101.75	120
11 Nov 14	101.73800 +1.42	102.17	101.65	101.65	233
05 Nov 14	100.32000 +1.41	100.32	99.31	99.31	179
04 Nov 14	98.91200 +0.07	99.37	98.80	99.08	270
31 Oct 14	98.83800 +1.14	98.84	98.51	98.51	70
30 Oct 14	97.70000 +0.94	97.70	97.70	97.70	50
29 Oct 14	96.76100 -2.89	98.52	96.76	98.40	151
24 Oct 14	99.65400 -0.85	99.65	99.48	99.48	28
22 Oct 14	100.49900 +0.59	100.50	100.07	100.07	150
21 Oct 14	99.91100 +2.30	99.91	97.36	97.36	120
17 Oct 14	97.60700 +5.61	97.61	95.57	95.57	10
15 Oct 14	92.00000 -2.04	94.99	92.00	94.91	200
14 Oct 14	94.03800 -1.50	94.04	93.27	93.27	51
13 Oct 14	95.53400 -0.93	95.53	94.15	94.15	845
10 Oct 14	96.46100 -0.53	96.46	95.66	95.66	33
09 Oct 14	96.99400 -0.58	98.41	96.99	97.90	127
08 Oct 14	97.57000 -2.31	97.64	97.57	97.64	200
06 Oct 14	99.87700 +1.32	100.89	99.88	100.29	299
02 Oct 14	98.55900 -2.44	99.94	98.56	99.36	161
01 Oct 14	101.00000 -2.58	101.99	101.00	101.86	270
30 Sep 14	103.57600 -0.63	103.58	102.99	102.99	120
19 Sep 14	104.20100 +2.90	104.20	103.57	103.57	250
16 Sep 14	101.30100 -0.76	101.48	101.30	101.48	11
15 Sep 14	102.05700 -0.16	102.06	101.13	101.13	27
09 Sep 14	102.21700 -0.52	102.98	102.22	102.54	30
08 Sep 14	102.73600 +1.09	102.74	102.16	102.16	127
05 Sep 14	101.65000 -0.08	101.71	101.62	101.62	175
04 Sep 14	101.72700 +1.43	101.73	100.06	100.06	150
01 Sep 14	100.29300 +0.29	100.29	99.99	99.99	31
26 Aug 14	100.00000 +1.11	100.00	99.42	99.42	115
25 Aug 14	98.89500 +0.90	98.89	98.89	98.89	15
20 Aug 14	97.99700 +0.10	98.00	97.92	97.92	8
19 Aug 14	97.90000 +0.48	97.90	97.78	97.78	100
18 Aug 14	97.42400 +0.22	97.43	97.26	97.43	325
15 Aug 14	97.20600 +3.03	97.21	96.68	96.68	10
08 Aug 14	94.17700 -0.29	94.38	94.18	94.38	35
06 Aug 14	94.47200 -1.70	94.98	94.47	94.98	250
05 Aug 14	96.17500 +1.18	96.18	95.67	95.67	75
01 Aug 14	95.00000 -0.90	95.73	95.00	95.73	46
31 Jul 14	95.90400 -0.79	96.15	95.90	96.15	60
24 Jul 14	96.68900 -1.38	97.28	96.69	97.25	99
23 Jul 14	98.07400 -0.10	98.08	97.55	97.55	13
21 Jul 14	98.16900 +0.55	98.17	98.17	98.17	37
18 Jul 14	97.62000 -0.86	97.96	97.62	97.62	141
17 Jul 14	98.48000 +0.09	98.48	98.32	98.32	15
16 Jul 14	98.39000 +1.05	98.39	97.61	97.61	12
11 Jul 14	97.34200 +0.57	97.65	96.76	96.76	430
10 Jul 14	96.77400 -1.44	96.77	96.00	96.75	538
04 Jul 14	98.21600 +0.75	98.22	97.74	97.74	80
01 Jul 14	97.46500 +1.97	97.46	96.97	96.97	50
27 Jun 14	95.49100 -0.51	95.85	95.49	95.85	145
26 Jun 14	96.00000 -1.07	96.18	96.00	96.18	100
23 Jun 14	97.06800 -0.07	97.36	97.07	97.08	72
20 Jun 14	97.14000 +0.23	97.14	96.27	96.27	50
18 Jun 14	96.90900 +0.10	96.91	96.47	96.47	30
17 Jun 14	96.80400 +0.81	96.80	96.22	96.22	180
16 Jun 14	95.99700 -1.55	97.29	96.00	96.68	329
12 Jun 14	97.55000 -1.23	97.69	97.06	97.69	413
06 Jun 14	98.77900 +1.12	98.78	97.77	97.77	190
05 Jun 14	97.65700 +0.25	97.66	97.50	97.50	30
04 Jun 14	97.40300 -0.76	97.65	97.40	97.47	730
03 Jun 14	98.16200 +1.15	98.62	98.04	98.62	150
30 May 14	97.01600 +0.90	97.72	97.02	97.07	329
28 May 14	96.11300 -0.09	96.11	95.86	95.86	100
27 May 14	96.20000 +0.66	96.20	95.98	95.98	100
21 May 14	95.54000 -0.66	95.54	94.83	94.83	149
20 May 14	96.19600 +0.51	96.20	95.70	95.70	100
19 May 14	95.68400 +0.68	95.68	95.25	95.25	123
16 May 14	95.00000 +0.00	95.00	94.85	94.85	50
15 May 14	95.00000 -0.88	96.77	95.00	95.64	240
14 May 14	95.88000 -0.03	95.88	95.20	95.49	135
13 May 14	95.91000 +0.77	95.91	95.12	95.12	130
12 May 14	95.14200 +0.53	95.14	94.98	94.98	146
09 May 14	94.60700 +0.62	94.61	93.80	93.80	290
08 May 14	93.99200 +0.33	93.99	92.97	93.17	81
07 May 14	93.66600 -0.91	93.86	93.40	93.40	28
05 May 14	94.57300 +0.75	94.57	94.57	94.57	32
29 Apr 14	93.82100 -1.89	93.82	93.23	93.23	22
24 Apr 14	95.71200 +3.53	95.71	95.28	95.28	66
23 Apr 14	92.18500 -4.19	95.33	92.18	95.33	140
22 Apr 14	96.37700 +0.95	96.38	96.07	96.07	34
17 Apr 14	95.43100 +1.21	95.43	94.72	94.72	16
16 Apr 14	94.22100 +2.22	94.22	93.55	93.55	590
11 Apr 14	92.00000 -2.61	92.07	92.00	92.07	70
10 Apr 14	94.61200 +1.63	94.61	94.61	94.61	400
09 Apr 14	92.98700 +0.91	92.99	92.73	92.73	50
08 Apr 14	92.07800 -1.84	92.76	92.08	92.76	120
07 Apr 14	93.91600 -1.58	94.09	93.92	94.09	120
02 Apr 14	95.50000 -0.03	95.50	95.50	95.50	550
01 Apr 14	95.53300 +1.37	95.53	94.93	94.93	50
31 Mar 14	94.16600 -0.09	94.17	94.17	94.17	10
28 Mar 14	94.25500 -0.75	94.25	93.67	93.67	40
25 Mar 14	95.00000 -1.62	95.08	95.00	95.08	30
24 Mar 14	96.61600 +0.34	96.62	96.33	96.33	102
21 Mar 14	96.27900 +0.28	96.88	96.28	96.79	206
20 Mar 14	96.00000 +0.33	96.00	95.48	95.48	100
19 Mar 14	95.67300 +0.33	95.67	95.22	95.22	125
17 Mar 14	95.33800 +0.20	95.35	94.61	94.61	102
14 Mar 14	95.13700 +0.87	95.14	95.09	95.09	150
10 Mar 14	94.26400 -0.17	94.26	93.86	93.86	49
07 Mar 14	94.43100 -0.07	94.50	94.43	94.50	43
06 Mar 14	94.50200 -0.37	94.50	94.23	94.23	55
05 Mar 14	94.87500 -0.77	94.88	94.68	94.68	20
04 Mar 14	95.64300 +2.06	95.64	95.14	95.14	36
03 Mar 14	93.58700 -0.59	94.36	93.59	94.36	93
26 Feb 14	94.17800 +0.80	94.18	93.79	93.79	50
25 Feb 14	93.38000 +0.38	93.38	92.81	92.81	265
24 Feb 14	93.00000 -0.78	93.00	92.99	92.99	110
20 Feb 14	93.78400 -0.84	93.78	92.75	92.75	63
19 Feb 14	94.62000 -0.43	94.62	94.62	94.62	150
18 Feb 14	95.04600 +0.02	95.05	94.68	94.70	115
17 Feb 14	95.02600 +1.06	95.14	94.52	94.52	357
13 Feb 14	93.96200 +0.18	93.96	93.35	93.43	52
11 Feb 14	93.78100 +0.23	94.01	93.48	93.48	48
10 Feb 14	93.54800 +1.75	93.55	93.55	93.55	50
07 Feb 14	91.80000 +2.18	91.80	91.62	91.62	100
05 Feb 14	89.62500 -1.03	90.42	89.63	90.24	159
04 Feb 14	90.65900 -1.64	90.97	89.90	89.90	330
03 Feb 14	92.30000 +0.96	92.65	92.30	92.30	243
31 Jan 14	91.34200 -0.97	92.50	91.34	92.50	600
30 Jan 14	92.30800 +0.59	92.96	92.31	92.96	175
29 Jan 14	91.71500 -0.29	92.35	91.71	92.21	208
27 Jan 14	92.00000 -2.46	93.10	92.00	93.10	692
24 Jan 14	94.46500 -2.54	95.98	94.46	95.78	272
23 Jan 14	97.00000 -1.33	97.84	97.00	97.84	100
22 Jan 14	98.33300 +0.01	98.33	98.17	98.17	44
21 Jan 14	98.32000 +0.46	98.32	97.82	97.82	83
20 Jan 14	97.86500 -0.14	97.86	97.55	97.55	8
16 Jan 14	98.00100 +0.70	98.00	98.00	98.00	85
13 Jan 14	97.30000 +0.76	97.30	96.97	96.97	117
10 Jan 14	96.54400 +0.59	96.54	96.18	96.18	30
08 Jan 14	95.95000 +0.44	95.95	95.23	95.23	176
03 Jan 14	95.50600 +0.81	95.51	94.43	94.43	828
02 Jan 14	94.70000 +0.41	94.70	94.35	94.35	21
30 Dec 13	94.29000 +0.38	94.71	94.29	94.42	150
27 Dec 13	93.91400 +0.20	93.92	93.91	93.92	75
23 Dec 13	93.71700 +1.12	93.96	93.72	93.96	200
19 Dec 13	92.60000 +2.63	92.60	92.20	92.20	50
12 Dec 13	89.97200 -1.50	90.00	89.97	90.00	335
11 Dec 13	91.47000 +1.37	91.47	91.28	91.28	200
06 Dec 13	90.10300 +0.10	90.10	89.65	89.65	40
05 Dec 13	90.00000 -1.10	91.22	90.00	90.44	95
03 Dec 13	91.10000 -2.12	91.86	90.91	91.86	415
29 Nov 13	93.22000 +0.10	93.24	92.70	92.95	780
27 Nov 13	93.11800 -0.08	93.12	92.74	92.74	77
26 Nov 13	93.20000 -1.40	93.20	93.20	93.20	10
25 Nov 13	94.60000 +1.84	94.60	93.48	93.48	355
21 Nov 13	92.75900 -0.32	92.76	92.42	92.42	27
20 Nov 13	93.07800 -0.42	93.08	93.00	93.00	290
19 Nov 13	93.50000 -0.59	93.50	93.28	93.28	50
18 Nov 13	94.09200 +0.54	94.09	93.73	93.73	32
15 Nov 13	93.55000 +0.58	93.55	93.19	93.19	85
14 Nov 13	92.97300 +1.07	93.00	92.50	92.50	64
12 Nov 13	91.90000 -1.09	92.96	91.90	92.96	60
11 Nov 13	92.98900 +0.21	93.12	92.88	92.88	151
08 Nov 13	92.77700 -1.60	92.78	92.54	92.54	15
07 Nov 13	94.37400 +1.31	94.37	92.82	92.82	20
06 Nov 13	93.06000 +1.56	93.07	92.74	92.74	150
05 Nov 13	91.50200 -0.24	91.51	91.50	91.51	30
04 Nov 13	91.74200 -0.35	91.89	91.74	91.89	119
01 Nov 13	92.08800 +0.89	92.09	91.89	91.89	95
31 Oct 13	91.19300 +1.25	91.19	90.39	90.39	28
29 Oct 13	89.94600 -0.11	90.36	89.73	89.73	135
28 Oct 13	90.05500 -0.26	91.18	90.06	91.18	170
25 Oct 13	90.32000 +0.09	90.34	89.36	89.36	175
24 Oct 13	90.23400 -1.60	90.23	89.80	89.80	100
23 Oct 13	91.83600 +0.78	91.88	90.84	90.84	550
21 Oct 13	91.06000 +0.76	91.68	91.06	91.24	143
15 Oct 13	90.30200 +0.26	90.30	90.30	90.30	22
14 Oct 13	90.04500 +0.83	90.04	89.84	89.84	200
10 Oct 13	89.21700 +1.56	89.22	88.47	88.47	50
09 Oct 13	87.65300 -0.54	87.65	87.21	87.21	265
08 Oct 13	88.18800 -1.32	88.35	88.19	88.35	30
07 Oct 13	89.51000 +0.70	89.51	89.51	89.51	100
04 Oct 13	88.81300 +0.18	88.82	87.89	87.89	200
01 Oct 13	88.63000 +0.14	89.21	88.63	88.75	70
30 Sep 13	88.48600 -0.37	88.49	88.13	88.13	4
26 Sep 13	88.85500 +0.36	88.86	88.39	88.39	6
25 Sep 13	88.50000 -1.01	89.25	88.50	89.25	60
24 Sep 13	89.50600 -0.71	89.51	89.29	89.29	80
23 Sep 13	90.21100 -0.93	90.21	89.71	89.83	269
20 Sep 13	91.13700 +0.08	91.14	90.47	90.47	1,044
18 Sep 13	91.05600 -0.14	91.17	90.72	90.72	238
16 Sep 13	91.19500 +0.57	91.19	90.76	90.76	30
13 Sep 13	90.62600 +0.02	90.69	90.27	90.27	515
11 Sep 13	90.60900 +0.62	90.61	90.28	90.28	20
09 Sep 13	89.98800 +0.37	90.24	89.99	90.24	110
06 Sep 13	89.62000 +0.24	90.10	89.62	89.62	536
05 Sep 13	89.37900 +0.62	89.38	89.27	89.27	111
04 Sep 13	88.75900 -1.00	88.76	88.71	88.71	1,100
03 Sep 13	89.76300 +1.61	89.76	89.58	89.58	32
30 Aug 13	88.15100 -0.32	88.15	87.84	87.84	59
27 Aug 13	88.46800 -0.24	88.47	88.47	88.47	30
26 Aug 13	88.71200 +0.51	88.89	88.47	88.47	271
23 Aug 13	88.19700 -0.01	88.42	88.20	88.42	15
22 Aug 13	88.20400 +0.44	88.20	87.78	87.78	64
21 Aug 13	87.75900 -0.34	87.76	87.31	87.31	110
20 Aug 13	88.09500 -1.04	88.10	88.10	88.10	33
16 Aug 13	89.13200 +0.13	89.13	88.42	88.42	285
15 Aug 13	89.00000 -1.69	89.73	89.00	89.37	320
13 Aug 13	90.69000 -0.20	90.69	89.92	89.92	6
09 Aug 13	90.89400 +0.78	91.14	90.44	90.44	110
08 Aug 13	90.11000 +0.11	90.11	90.08	90.08	180
06 Aug 13	90.00000 -0.94	90.31	90.00	90.31	60
05 Aug 13	90.94300 -0.12	90.94	90.30	90.30	63
02 Aug 13	91.06200 -0.31	91.09	90.80	90.80	110
01 Aug 13	91.37600 -0.42	91.38	90.79	90.79	202
31 Jul 13	91.79200 +1.10	91.79	90.86	90.86	242
30 Jul 13	90.69100 +1.06	90.69	89.97	89.97	236
29 Jul 13	89.63500 +0.45	89.70	89.26	89.26	136
25 Jul 13	89.18200 +0.54	89.18	89.10	89.10	43
19 Jul 13	88.63700 +0.33	88.64	88.64	88.64	56
17 Jul 13	88.30900 -1.24	88.31	88.20	88.20	30
16 Jul 13	89.54400 -0.41	89.54	89.54	89.54	150
15 Jul 13	89.95000 -0.96	89.95	89.54	89.54	12
11 Jul 13	90.90700 -0.91	90.91	89.92	89.92	233
10 Jul 13	91.82000 +1.97	91.82	91.64	91.64	180
09 Jul 13	89.85100 -0.15	89.91	89.85	89.91	500
08 Jul 13	90.00000 +0.18	90.05	90.00	90.05	28
05 Jul 13	89.82500 +0.12	90.09	89.49	89.49	134
04 Jul 13	89.70100 +0.51	89.70	88.23	88.23	107
02 Jul 13	89.19400 +0.45	89.96	89.19	89.34	412
01 Jul 13	88.74400 -0.06	88.74	88.20	88.20	100
28 Jun 13	88.80700 -0.82	88.81	87.85	87.85	136
27 Jun 13	89.63100 +2.63	89.63	88.91	88.91	50
25 Jun 13	87.00000 +0.50	87.00	86.74	86.74	9
24 Jun 13	86.50000 -2.12	87.39	86.50	87.39	285
21 Jun 13	88.62000 -0.10	88.62	88.18	88.18	50
20 Jun 13	88.72000 -0.45	89.94	88.72	89.57	445
19 Jun 13	89.16600 +0.82	89.17	88.71	88.71	85
18 Jun 13	88.34400 -0.94	89.49	88.34	88.95	513
17 Jun 13	89.28100 +0.94	89.60	89.22	89.22	369
14 Jun 13	88.34200 +2.32	88.34	87.63	87.63	370
13 Jun 13	86.02100 -0.87	86.76	85.41	85.41	628
12 Jun 13	86.88700 -0.11	86.89	86.16	86.16	229
10 Jun 13	87.00000 +0.13	87.07	87.00	87.07	285
07 Jun 13	86.87200 -2.34	86.87	85.88	85.88	9
05 Jun 13	89.21500 +0.24	89.21	88.24	88.24	200
04 Jun 13	88.97300 +0.77	88.97	88.50	88.50	42
03 Jun 13	88.20000 -0.58	88.24	88.20	88.24	105
31 May 13	88.78300 -1.66	88.78	88.78	88.78	30
28 May 13	90.44500 +0.63	90.65	89.82	89.82	335
27 May 13	89.81700 +0.10	89.82	89.55	89.55	70
24 May 13	89.71900 +0.06	89.72	89.44	89.44	50
23 May 13	89.65800 -0.29	89.66	88.60	89.45	216
22 May 13	89.95200 -0.13	89.95	89.60	89.60	10
21 May 13	90.07700 -0.40	90.08	89.58	89.58	160
20 May 13	90.47800 +0.39	90.48	90.29	90.29	50
17 May 13	90.08400 +0.90	90.08	88.58	88.58	138
15 May 13	89.17900 +1.56	89.18	88.25	88.25	244
13 May 13	87.62000 +1.22	87.91	87.40	87.40	40
08 May 13	86.39600 -0.21	87.14	86.40	86.92	423
07 May 13	86.61000 -1.12	86.61	86.58	86.58	25
06 May 13	87.73200 +1.52	87.73	87.24	87.24	5
03 May 13	86.20900 -0.57	86.55	86.21	86.55	14
30 Apr 13	86.77400 +0.13	87.06	86.77	87.06	100
26 Apr 13	86.64800 +1.77	86.65	86.35	86.35	20
23 Apr 13	84.87500 +0.38	84.88	83.76	83.76	226
22 Apr 13	84.49900 +0.29	84.50	84.11	84.11	89
19 Apr 13	84.21000 -0.58	84.21	84.16	84.16	25
18 Apr 13	84.79100 +1.67	84.79	84.30	84.30	10
16 Apr 13	83.12500 -1.82	83.13	82.54	82.54	100
15 Apr 13	84.94800 -0.96	84.95	84.86	84.86	150
12 Apr 13	85.91100 -0.20	86.05	85.36	85.36	339
11 Apr 13	86.11100 +0.61	86.78	86.11	86.24	575
10 Apr 13	85.50400 +0.31	85.50	84.94	84.94	280
09 Apr 13	85.19700 -0.07	85.84	85.20	85.43	255
08 Apr 13	85.26700 +0.77	85.33	85.27	85.33	75
05 Apr 13	84.50000 -2.10	86.00	84.50	85.89	86
04 Apr 13	86.59800 -0.35	86.61	86.60	86.61	110
02 Apr 13	86.95000 -0.17	87.36	86.70	86.70	300
28 Mar 13	87.11500 +0.36	87.29	86.49	86.49	151
27 Mar 13	86.75000 -0.50	87.71	86.75	87.71	87
26 Mar 13	87.24600 +0.84	87.59	86.98	86.98	246
25 Mar 13	86.40900 -0.08	86.41	86.24	86.24	120
22 Mar 13	86.49300 -1.67	86.49	86.49	86.49	10
21 Mar 13	88.16100 -0.09	88.16	88.16	88.16	18
20 Mar 13	88.24900 +0.95	88.27	87.84	87.84	84
19 Mar 13	87.30300 +0.50	87.30	87.08	87.08	11
18 Mar 13	86.80100 -0.20	86.80	86.76	86.76	110
15 Mar 13	87.00000 -0.37	87.20	86.98	87.18	118
14 Mar 13	87.37100 +0.70	87.37	86.90	86.90	42
13 Mar 13	86.67400 -0.26	86.67	86.45	86.45	15
12 Mar 13	86.93000 -0.79	86.93	86.89	86.89	56
11 Mar 13	87.72300 +0.68	87.72	87.63	87.63	140
05 Mar 13	87.04700 +0.39	87.05	86.48	86.48	175
04 Mar 13	86.66000 +0.02	87.31	86.66	87.05	48
01 Mar 13	86.63900 +0.88	86.64	86.22	86.22	60
28 Feb 13	85.76400 +0.75	86.05	85.29	85.29	321
27 Feb 13	85.01200 +0.52	85.01	84.36	84.36	100
26 Feb 13	84.49600 +0.53	84.50	83.75	83.75	55
25 Feb 13	83.97000 +0.01	84.42	83.97	84.42	35
22 Feb 13	83.95700 +0.26	83.96	83.29	83.29	110
21 Feb 13	83.70000 +0.33	83.70	83.06	83.06	60
20 Feb 13	83.36900 +0.52	83.37	82.33	82.33	500
19 Feb 13	82.85000 +0.16	82.85	82.32	82.32	20
18 Feb 13	82.69400 -0.91	82.83	82.42	82.42	131
14 Feb 13	83.60000 +0.64	83.60	83.08	83.08	85
13 Feb 13	82.96500 -0.33	82.96	82.43	82.43	118
12 Feb 13	83.29100 +0.01	83.29	82.60	82.60	50
11 Feb 13	83.28000 +0.16	83.57	83.23	83.23	254
08 Feb 13	83.11800 +1.12	83.12	82.40	82.40	20
07 Feb 13	82.00000 +0.01	82.00	82.00	82.00	60
06 Feb 13	81.98800 +0.21	81.99	81.48	81.48	110
05 Feb 13	81.77700 +0.73	81.78	81.70	81.70	50
31 Jan 13	81.05100 -1.86	81.05	80.89	80.89	60
28 Jan 13	82.91500 +0.11	83.01	82.92	83.01	157
25 Jan 13	82.80100 -2.86	82.80	82.79	82.79	97
23 Jan 13	85.65700 +0.94	85.66	85.46	85.46	35
16 Jan 13	84.72000 -1.25	85.75	84.72	85.36	96
14 Jan 13	85.96600 +0.07	85.97	85.10	85.10	12
11 Jan 13	85.90000 -1.64	85.99	85.90	85.99	40
09 Jan 13	87.54300 +0.55	87.54	86.93	86.93	85
07 Jan 13	86.99300 +0.36	86.99	86.99	86.99	30
04 Jan 13	86.63200 +0.24	86.63	86.13	86.13	17
03 Jan 13	86.39600 +3.59	86.40	85.24	85.24	132
02 Jan 13	82.80300 -0.37	82.80	82.80	82.80	50
28 Dec 12	83.17400 +0.01	83.17	82.45	82.45	33
27 Dec 12	83.16500 +0.97	83.17	83.02	83.02	25
20 Dec 12	82.19000 -0.18	82.19	81.62	81.62	120
17 Dec 12	82.36900 +0.93	82.37	82.06	82.22	276
14 Dec 12	81.44300 -1.54	82.56	81.44	82.02	295
12 Dec 12	82.98500 +0.99	83.00	82.99	83.00	120
28 Nov 12	81.99700 +0.42	82.00	82.00	82.00	40
22 Nov 12	81.57700 -0.82	81.92	81.58	81.92	275
19 Nov 12	82.40000 -1.01	82.40	81.70	81.70	250
14 Nov 12	83.41500 -2.24	84.90	83.42	84.49	31
08 Nov 12	85.65600 -0.29	85.66	85.43	85.43	140
07 Nov 12	85.95100 +0.67	85.95	85.25	85.25	37
05 Nov 12	85.27800 +3.56	85.38	85.28	85.38	110
31 Oct 12	81.71800 +0.72	81.72	81.19	81.19	20
30 Oct 12	80.99800 -0.38	81.00	80.92	80.92	70
24 Oct 12	81.37300 +0.67	81.68	80.10	80.96	110
22 Oct 12	80.70100 -2.30	80.70	80.70	80.70	60
19 Oct 12	82.99700 +2.38	83.00	82.40	82.40	382
15 Oct 12	80.61600 -1.26	80.62	80.29	80.29	60
09 Oct 12	81.88000 +0.22	81.88	81.88	81.88	30
08 Oct 12	81.65500 +0.50	81.67	81.65	81.67	152
04 Oct 12	81.15900 +0.07	81.16	80.97	80.97	32
01 Oct 12	81.08900 +0.10	81.09	81.09	81.09	50
28 Sep 12	80.99000 -0.13	80.99	80.70	80.70	35
27 Sep 12	81.12200 -3.00	81.13	80.81	80.81	149
07 Sep 12	84.12100 +1.57	84.21	84.12	84.21	30
04 Sep 12	82.55000 -1.57	83.59	82.55	83.59	120
03 Sep 12	84.12300 +0.65	84.12	83.56	83.56	200
31 Aug 12	83.47300 -0.27	83.70	83.47	83.70	60
28 Aug 12	83.74600 -2.69	84.61	83.75	84.61	200
22 Aug 12	86.44000 -0.88	86.44	86.29	86.29	12
13 Aug 12	87.32000 +0.84	87.57	87.32	87.57	85
08 Aug 12	86.48200 +1.90	86.48	86.14	86.14	250
07 Aug 12	84.57800 -0.96	84.66	84.58	84.66	250
06 Aug 12	85.53700 +0.58	85.54	85.29	85.29	12
03 Aug 12	84.95700 +0.39	84.96	84.46	84.46	40
01 Aug 12	84.56500 -0.96	84.57	84.07	84.07	220
27 Jul 12	85.52200 -2.11	85.52	85.20	85.20	88
24 Jul 12	87.63000 +0.35	87.63	87.61	87.61	150
23 Jul 12	87.27700 -1.78	88.09	87.28	88.09	73
19 Jul 12	89.05600 +1.16	89.06	88.52	88.52	62
16 Jul 12	87.89700 -0.16	87.90	87.34	87.34	150
11 Jul 12	88.05600 -0.12	88.06	87.69	87.69	12
06 Jul 12	88.17600 +3.89	88.39	88.18	88.39	60
18 Jun 12	84.28300 +1.05	84.28	83.22	83.22	48
15 Jun 12	83.23300 -2.88	83.23	82.64	82.64	60
29 May 12	86.11800 -1.02	86.66	86.07	86.66	430
25 May 12	87.13700 +3.80	87.14	86.42	86.42	75
18 May 12	83.33700 -2.96	83.34	82.65	82.65	271
14 May 12	86.30100 -1.12	86.30	86.22	86.22	115
07 May 12	87.42000 +1.52	87.42	87.19	87.19	50
24 Apr 12	85.89800 +0.69	85.90	85.64	85.64	100
12 Apr 12	85.21200 -2.07	85.21	84.90	84.90	50
05 Apr 12	87.28600 +0.98	87.32	86.50	86.50	200
03 Apr 12	86.30900 +1.81	86.31	86.17	86.17	70
16 Mar 12	84.49600 +2.42	84.50	84.26	84.26	60
07 Mar 12	82.07900 -1.19	82.08	81.86	81.86	121
22 Feb 12	83.26900 -0.26	83.27	83.08	83.08	50
21 Feb 12	83.52800 +1.39	83.53	83.13	83.13	40
15 Feb 12	82.14300 +0.72	82.14	81.73	81.73	120
14 Feb 12	81.42400 -1.03	81.42	81.10	81.10	153
06 Feb 12	82.45600 +0.12	82.50	82.18	82.22	1,000
03 Feb 12	82.33200 +0.84	82.33	80.24	80.24	345
02 Feb 12	81.49300 +1.28	81.49	81.08	81.08	100
30 Jan 12	80.20800 -1.76	80.21	79.80	79.80	75
27 Jan 12	81.96600 +0.82	81.97	80.92	80.92	150
26 Jan 12	81.15000 -2.74	81.31	80.67	80.67	495
25 Jan 12	83.88900 -0.10	83.99	83.82	83.82	100
24 Jan 12	83.98900 -1.19	83.99	83.82	83.82	150
20 Jan 12	85.18400 +0.78	85.18	85.11	85.11	50
12 Jan 12	84.40400 +4.63	84.43	84.38	84.38	450
19 Dec 11	79.77800 +5.03	79.91	79.78	79.91	280
31 Oct 11	74.75000 +0.30	74.75	74.25	74.25	240
27 Oct 11	74.45000 +0.06	75.52	74.39	75.52	600
25 Oct 11	74.39000 +0.60	74.39	74.13	74.13	55
18 Oct 11	73.79000 -1.18	73.79	73.14	73.14	20
17 Oct 11	74.97000 +1.38	74.97	74.97	74.97	70
12 Oct 11	73.59000 -0.42	73.65	73.59	73.65	80
10 Oct 11	74.01000 +0.85	74.01	74.01	74.01	70
07 Oct 11	73.16000 -1.05	73.23	73.16	73.23	130
21 Sep 11	74.21000 +7.08	74.21	74.12	74.12	190
06 Sep 11	67.13000 -1.86	67.13	67.13	67.13	130
01 Sep 11	68.99000 +0.95	68.99	68.49	68.49	55
30 Aug 11	68.04000 +4.07	68.04	66.83	66.83	131
25 Aug 11	63.97000 +0.03	63.97	63.80	63.80	1,000
19 Aug 11	63.94000 -1.93	64.54	63.94	64.54	100
11 Aug 11	65.87000 -0.08	66.04	65.87	66.04	4
10 Aug 11	65.95000 -2.43	65.95	65.42	65.55	174
05 Aug 11	68.38000 -3.49	68.77	68.35	68.77	106
04 Aug 11	71.87000 -2.45	71.87	71.36	71.36	160
21 Jul 11	74.32000 -2.94	74.36	74.32	74.36	4
12 Jul 11	77.26000 -0.38	77.26	76.95	76.95	166
11 Jul 11	77.64000 +6.16	77.64	77.10	77.10	50
02 Jun 11	71.48000 -2.24	71.80	71.48	71.77	150
24 May 11	73.72000 +1.62	73.72	73.35	73.52	60
17 May 11	72.10000 +0.47	72.67	72.10	72.67	645
29 Apr 11	71.63000 +0.19	71.93	71.63	71.93	140
28 Apr 11	71.44000 +1.48	71.48	71.44	71.48	200
14 Apr 11	69.96000 -0.60	69.96	69.71	69.71	2
11 Apr 11	70.56000 -0.67	70.76	70.56	70.76	812
31 Mar 11	71.23000 +1.95	71.23	71.16	71.16	30
15 Mar 11	69.28000 -2.86	69.30	69.00	69.00	1,135
21 Feb 11	72.14000 +5.51	72.23	72.14	72.23	55
26 Jan 11	66.63000 -2.17	66.69	66.63	66.69	80
19 Jan 11	68.80000 -3.69	69.09	68.80	69.09	271
12 Jan 11	72.49000 -0.29	72.49	71.73	71.73	40
29 Dec 10	72.78000 +0.00	72.78	72.67	72.67	30
23 Dec 10	72.78000 +1.93	72.78	72.63	72.63	23
06 Dec 10	70.85000 +3.01	70.85	70.26	70.26	750
18 Nov 10	67.84000 +2.41	67.84	66.82	66.82	4
29 Oct 10	65.43000 +0.63	65.43	65.43	65.43	154
20 Oct 10	64.80000 +0.02	64.80	64.76	64.76	200
18 Oct 10	64.78000 -0.10	64.78	64.75	64.75	10
08 Oct 10	64.88000 -0.45	64.88	64.49	64.49	50
04 Oct 10	65.33000 -1.22	65.33	64.96	64.96	32
29 Sep 10	66.55000 +0.65	66.55	66.41	66.41	18
22 Sep 10	65.90000 -1.75	66.17	65.90	66.17	200
14 Sep 10	67.65000 +0.67	67.74	67.65	67.74	10
03 Sep 10	66.98000 -0.42	66.98	66.93	66.93	100
31 Aug 10	67.40000 +0.09	67.42	67.40	67.42	80
25 Aug 10	67.31000 -0.55	67.95	67.31	67.95	520
24 Aug 10	67.86000 -1.05	68.74	67.86	68.74	70
17 Aug 10	68.91000 +0.91	68.91	68.50	68.50	145
16 Aug 10	68.00000 +0.85	68.12	68.00	68.12	750
11 Aug 10	67.15000 +1.27	67.35	67.15	67.19	200
28 Jul 10	65.88000 +3.48	66.19	65.88	65.94	326
19 Jul 10	62.40000 -2.71	62.73	62.40	62.73	3
14 Jul 10	65.11000 +1.32	66.02	64.84	66.02	700
11 Jun 10	63.79000 -0.25	64.17	63.79	63.99	98
10 Jun 10	64.04000 +2.21	64.04	63.45	63.45	3
07 Jun 10	61.83000 -1.15	61.83	61.83	61.83	11
02 Jun 10	62.98000 +0.69	63.00	62.98	63.00	10
19 May 10	62.29000 -1.10	63.38	62.29	63.38	3
11 May 10	63.39000 +0.28	63.39	63.16	63.16	450
10 May 10	63.11000 +0.12	63.11	62.83	62.83	4
05 May 10	62.99000 -3.04	63.20	62.99	63.20	757
26 Apr 10	66.03000 +3.58	66.03	65.89	65.89	31
12 Apr 10	62.45000 +1.71	62.45	62.28	62.28	160
29 Mar 10	60.74000 -0.37	60.76	60.74	60.76	20
26 Mar 10	61.11000 -0.62	61.11	60.93	60.93	10
24 Mar 10	61.73000 +1.07	61.73	61.34	61.34	50
23 Mar 10	60.66000 +0.38	60.66	60.56	60.56	31
19 Mar 10	60.28000 +1.91	60.28	60.19	60.19	40
09 Mar 10	58.37000 +1.81	58.37	57.96	57.96	40
02 Mar 10	56.56000 -0.06	56.56	56.09	56.09	6
15 Feb 10	56.62000 +1.69	56.62	56.23	56.23	10
02 Feb 10	54.93000 -1.50	54.93	54.91	54.91	280
26 Jan 10	56.43000 +0.18	56.43	55.83	55.83	960
04 Jan 10	56.25000 +0.00	56.25	56.06	56.06	150