FUNDMANAGER.co.uk

Sartorius Stedim Biotech SA

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	215.00000 +3.20	216.20	212.00	212.00	84,554
19 Oct 26	211.80000 -3.20	217.00	211.80	213.80	132,346
16 Oct 26	215.00000 -4.40	220.00	214.00	218.40	64,135
15 Oct 26	219.39999 +3.00	219.80	215.80	216.40	101,876
14 Oct 26	216.39999 +2.80	221.20	213.60	214.60	100,156
13 Oct 26	213.60001 +0.80	216.60	212.60	216.20	76,898
12 Oct 26	212.80000 +0.00	216.00	212.20	213.00	45,593
09 Oct 26	212.80000 +4.80	213.60	209.40	210.80	75,552
08 Oct 26	208.00000 -10.80	215.90	206.60	214.60	67,107
07 Oct 26	218.80000 +3.00	218.80	212.80	214.60	94,164
06 Oct 26	215.80000 +5.80	225.00	212.00	212.00	156,560
05 Oct 26	210.00000 +1.80	210.60	205.00	207.20	123,133
02 Oct 26	208.20000 +2.00	211.20	204.20	205.80	98,529
01 Oct 26	206.20000 -6.60	213.40	205.60	211.40	89,732
30 Sep 26	212.80000 -4.40	220.60	212.80	218.00	159,882
29 Sep 26	217.20000 +0.60	221.60	215.20	216.80	109,142
28 Sep 26	216.60001 +4.20	218.80	210.20	211.00	90,637
25 Sep 26	212.39999 -3.40	218.80	212.20	216.00	89,707
24 Sep 26	215.80000 +10.20	215.80	205.00	205.60	119,204
23 Sep 26	205.60001 -0.80	206.60	203.40	205.00	54,434
22 Sep 26	206.39999 +4.80	208.00	199.40	201.00	112,648
21 Sep 26	201.60001 +3.50	203.00	198.10	198.50	130,224
18 Sep 26	198.10001 +2.00	198.80	195.50	196.30	232,191
17 Sep 26	196.10001 +2.20	197.20	193.90	194.00	76,526
16 Sep 26	193.89999 +3.90	195.10	189.30	190.00	37,323
15 Sep 26	190.00000 +6.00	190.00	183.30	183.90	70,799
14 Sep 26	184.00000 -2.90	188.80	182.40	186.90	81,205
11 Sep 26	186.89999 +0.60	188.80	185.30	187.10	57,092
10 Sep 26	186.30000 -4.30	191.70	186.30	189.70	63,463
09 Sep 26	190.60001 +0.20	190.70	186.50	189.00	79,481
08 Sep 26	190.39999 +3.90	191.90	185.30	186.10	53,269
07 Sep 26	186.50000 -3.80	189.50	185.00	189.50	42,207
04 Sep 26	190.30000 -8.30	199.50	190.30	199.30	63,469
03 Sep 26	198.60001 +0.70	203.00	197.10	199.30	79,897
02 Sep 26	197.89999 +2.60	201.20	192.80	195.90	93,408
01 Sep 26	195.30000 -0.70	200.20	194.50	196.60	120,335
31 Aug 26	196.00000 -1.70	198.60	193.90	197.40	219,124
28 Aug 26	197.70000 +1.00	199.50	196.00	196.80	56,919
27 Aug 26	196.70000 +4.70	196.70	190.50	191.70	65,436
26 Aug 26	192.00000 -2.30	194.70	191.30	194.00	49,412
25 Aug 26	194.30000 +3.10	194.30	190.40	191.50	65,033
24 Aug 26	191.20000 -2.30	196.60	191.20	194.50	43,628
21 Aug 26	193.50000 -1.50	195.50	190.70	194.50	77,268
20 Aug 26	195.00000 +12.10	195.40	187.00	187.00	114,532
19 Aug 26	182.89999 +2.40	185.80	178.30	179.90	68,969
18 Aug 26	180.50000 -1.10	183.20	180.10	181.00	74,496
17 Aug 26	181.60001 -3.90	186.30	178.90	185.60	91,334
14 Aug 26	185.50000 +4.30	186.80	180.20	181.40	74,774
13 Aug 26	181.20000 +0.90	183.00	180.50	180.50	51,357
12 Aug 26	180.30000 -0.10	181.60	178.30	180.00	60,904
11 Aug 26	180.39999 -1.00	182.50	177.70	181.60	81,644
10 Aug 26	181.39999 +3.50	182.90	178.00	179.30	57,783
07 Aug 26	177.89999 +3.60	180.30	173.80	174.00	63,610
06 Aug 26	174.30000 +0.50	177.60	174.00	174.60	55,050
05 Aug 26	173.80000 +0.90	175.50	169.80	173.40	62,230
04 Aug 26	172.89999 +1.00	175.20	170.40	172.20	74,728
03 Aug 26	171.89999 +5.20	174.60	166.00	167.30	65,593
31 Jul 26	166.70000 -3.40	173.30	166.70	171.60	137,690
30 Jul 26	170.10001 -1.10	174.60	169.80	171.00	57,064
29 Jul 26	171.20000 +1.20	171.20	167.30	170.00	86,575
28 Jul 26	170.00000 +7.30	170.90	161.20	163.00	102,868
27 Jul 26	162.70000 -4.60	170.50	162.70	168.50	101,779
24 Jul 26	167.30000 +3.30	169.20	160.80	163.80	105,317
23 Jul 26	164.00000 -11.30	182.40	159.30	176.60	215,014
22 Jul 26	175.30000 +8.70	175.30	163.60	167.00	134,439
21 Jul 26	166.60001 -13.60	182.70	158.90	178.80	213,161
20 Jul 26	180.20000 -5.50	187.40	179.90	185.00	55,079
17 Jul 26	185.70000 -1.70	189.20	185.30	186.10	107,069
16 Jul 26	187.39999 -1.60	189.30	185.70	189.00	65,344
15 Jul 26	189.00000 +0.50	190.80	187.20	188.50	52,185
14 Jul 26	188.50000 -0.80	190.60	185.20	187.00	69,084
13 Jul 26	189.30000 +6.00	189.30	181.40	182.50	80,797
10 Jul 26	183.30000 +3.70	188.50	180.00	180.00	71,730
09 Jul 26	179.60001 +6.20	181.20	171.60	174.80	75,704
08 Jul 26	173.39999 -5.90	179.10	173.40	178.50	73,503
07 Jul 26	179.30000 -0.10	183.20	177.70	180.00	61,815
06 Jul 26	179.39999 -0.80	183.20	178.20	180.40	68,032
03 Jul 26	180.20000 -1.90	182.50	177.70	182.40	36,894
02 Jul 26	182.10001 +3.90	182.40	175.20	178.00	66,013
01 Jul 26	178.20000 -3.40	182.70	175.90	180.00	131,722
30 Jun 26	181.60001 +3.30	181.70	178.30	179.40	111,383
29 Jun 26	178.30000 +3.10	180.20	176.40	176.40	92,616
26 Jun 26	175.20000 -1.80	177.10	172.80	175.70	62,401
25 Jun 26	177.00000 +7.80	177.80	166.40	168.20	76,363
24 Jun 26	169.20000 +6.00	170.40	163.00	164.00	84,310
23 Jun 26	163.20000 +1.30	165.70	161.30	161.30	92,351
22 Jun 26	161.89999 -1.40	167.30	160.40	164.40	67,847
19 Jun 26	163.30000 -2.20	165.80	161.50	165.30	134,421
18 Jun 26	165.50000 -11.20	174.50	158.70	174.50	162,665
17 Jun 26	176.70000 +0.40	179.50	174.80	177.50	67,066
16 Jun 26	176.30000 +0.90	179.30	175.30	176.80	66,886
15 Jun 26	175.39999 -0.20	181.00	174.80	180.00	54,036
12 Jun 26	175.60001 -1.80	181.70	174.10	180.00	69,621
11 Jun 26	177.39999 -1.20	180.80	176.40	179.00	53,613
10 Jun 26	178.60001 +0.90	181.30	177.60	178.70	74,725
09 Jun 26	177.70000 -1.70	182.60	176.40	179.90	58,586
08 Jun 26	179.39999 +0.50	181.30	175.20	176.70	55,879
05 Jun 26	178.89999 -4.80	184.90	178.40	183.00	68,026
04 Jun 26	183.70000 +7.20	183.70	176.80	177.20	79,339
03 Jun 26	176.50000 +0.10	177.20	174.30	176.40	61,306
02 Jun 26	176.39999 -1.10	182.50	175.00	177.60	81,901
01 Jun 26	177.50000 -0.60	179.20	174.00	177.20	76,509
29 May 26	178.10001 +3.40	183.30	175.40	175.80	189,572
28 May 26	174.70000 +3.50	176.20	168.10	170.40	71,010
27 May 26	171.20000 -0.50	176.10	171.00	172.00	68,201
26 May 26	171.70000 -1.40	172.70	169.00	172.00	69,180
25 May 26	173.10001 +2.40	173.60	170.80	171.60	35,394
22 May 26	170.70000 +0.50	174.40	170.70	172.60	74,998
21 May 26	170.20000 +6.40	172.80	164.50	164.90	84,053
20 May 26	163.80000 +2.40	165.50	160.30	160.80	97,733
19 May 26	161.39999 +2.90	163.80	159.10	159.10	57,923
18 May 26	158.50000 +2.60	162.70	155.10	155.50	122,627
15 May 26	155.89999 -7.20	161.90	155.90	161.90	150,111
14 May 26	163.10001 +2.30	163.20	158.70	161.20	64,119
13 May 26	160.80000 +0.60	163.20	160.20	161.00	78,482
12 May 26	160.20000 -4.10	165.90	157.00	162.00	73,243
11 May 26	164.30000 +0.70	166.80	162.10	162.70	70,800
08 May 26	163.60001 -1.30	165.40	161.80	164.00	65,492
07 May 26	164.89999 -2.30	168.50	163.90	167.30	83,979
06 May 26	167.20000 +4.80	169.70	161.60	164.00	106,375
05 May 26	162.39999 +6.90	162.90	154.70	155.80	89,908
04 May 26	155.50000 -1.20	159.00	153.50	158.50	91,757
30 Apr 26	156.70000 +5.20	156.90	150.00	150.30	139,266
29 Apr 26	151.50000 -5.30	156.40	150.70	156.30	95,950
28 Apr 26	156.80000 -2.90	162.50	156.80	161.00	111,847
27 Apr 26	159.70000 -2.60	165.60	159.60	163.90	127,281
24 Apr 26	162.30000 +4.40	163.90	157.90	158.70	255,623
23 Apr 26	157.89999 -26.10	184.10	155.40	180.40	411,067
22 Apr 26	184.00000 -4.50	189.40	183.50	187.40	100,488
21 Apr 26	188.50000 +1.80	196.20	187.00	187.00	88,756
20 Apr 26	186.70000 -2.00	187.00	184.50	186.00	80,668
17 Apr 26	188.70000 +6.50	190.60	180.50	180.50	84,181
16 Apr 26	182.20000 -1.50	184.60	180.40	184.00	67,176
15 Apr 26	183.70000 +2.90	184.90	181.20	181.30	86,545
14 Apr 26	180.80000 +6.90	182.30	175.50	175.50	98,501
13 Apr 26	173.89999 +3.60	173.90	166.40	167.50	82,928
10 Apr 26	170.30000 +1.40	175.00	169.40	169.40	59,892
09 Apr 26	168.89999 -4.30	172.40	167.30	172.20	80,789
08 Apr 26	173.20000 +7.90	176.60	171.10	171.50	67,082
07 Apr 26	165.30000 -3.80	170.20	163.80	169.50	111,849
02 Apr 26	169.10001 +1.40	169.50	161.75	166.00	72,830
01 Apr 26	167.70000 +1.50	170.50	164.85	170.00	159,971
31 Mar 26	166.20000 -3.31	168.70	165.60	168.00	104,420
30 Mar 26	169.50999 +4.51	170.20	165.75	167.30	0
27 Mar 26	165.00000 -2.05	168.95	163.05	168.00	132,409
26 Mar 26	167.05000 +0.25	168.80	164.10	165.95	85,534
25 Mar 26	166.80000 +0.95	171.00	165.70	167.55	68,592
24 Mar 26	165.85001 +2.45	167.70	163.15	163.55	75,375
23 Mar 26	163.39999 -1.00	169.05	155.70	161.50	89,513
20 Mar 26	164.39999 -6.95	173.05	164.40	172.50	173,408
19 Mar 26	171.35001 -4.75	173.50	168.30	173.50	116,879
18 Mar 26	176.10001 +1.70	178.00	172.65	177.95	153,372
17 Mar 26	174.39999 +14.25	174.40	163.70	163.70	130,007
16 Mar 26	160.14999 -0.40	161.65	157.45	160.35	110,636
13 Mar 26	160.55000 -0.05	162.50	158.85	159.00	107,126
12 Mar 26	160.60001 -3.80	167.30	160.10	164.00	90,338
11 Mar 26	164.39999 -1.00	165.50	162.70	164.00	56,042
10 Mar 26	165.39999 +2.95	169.40	163.80	166.60	115,761
09 Mar 26	162.45000 -2.15	162.80	158.15	160.00	153,747
06 Mar 26	164.60001 -5.55	174.65	164.60	173.50	100,825
05 Mar 26	170.14999 -4.60	176.35	169.50	174.50	73,504
04 Mar 26	174.75000 +7.70	175.10	167.85	168.10	81,428
03 Mar 26	167.05000 -12.65	177.75	167.05	177.00	141,055
02 Mar 26	179.70000 -3.40	180.55	175.70	178.40	104,785
27 Feb 26	183.10001 +1.10	184.20	181.15	182.00	65,487
26 Feb 26	182.00000 -0.75	183.75	179.70	182.50	57,115
25 Feb 26	182.75000 +3.40	185.00	180.50	181.20	130,076
24 Feb 26	179.35001 +2.65	180.65	175.50	176.00	123,289
23 Feb 26	176.70000 -6.05	181.50	175.10	181.50	90,470
20 Feb 26	182.75000 +6.80	184.20	177.95	177.95	137,578
19 Feb 26	175.95000 +0.85	177.00	174.40	175.20	101,046
18 Feb 26	175.10001 +4.45	176.80	169.95	171.20	80,591
17 Feb 26	170.64999 -0.45	173.70	169.70	171.10	73,199
16 Feb 26	171.10001 -3.85	174.50	169.05	174.50	58,442
13 Feb 26	174.95000 +6.75	174.95	168.50	169.80	142,551
12 Feb 26	168.20000 -5.35	175.10	168.20	175.10	84,345
11 Feb 26	173.55000 -4.95	177.15	173.55	177.10	84,858
10 Feb 26	178.50000 +0.25	180.90	176.45	180.00	94,037
09 Feb 26	178.25000 +0.35	179.55	176.05	179.45	87,597
06 Feb 26	177.89999 -3.50	181.45	176.10	179.40	64,323
05 Feb 26	181.39999 +0.40	183.90	179.05	180.75	108,027
04 Feb 26	181.00000 -11.00	190.70	181.00	188.75	116,585
03 Feb 26	192.00000 +4.75	198.25	177.40	186.20	189,196
02 Feb 26	187.25000 -1.05	188.65	185.10	186.00	131,857
30 Jan 26	188.30000 -3.15	191.85	188.30	191.15	111,383
29 Jan 26	191.45000 -6.05	198.50	191.45	197.90	84,553
28 Jan 26	197.50000 -6.90	204.40	195.10	204.00	66,154
27 Jan 26	204.39999 -4.40	208.40	204.40	208.20	48,366
26 Jan 26	208.80000 +2.80	209.50	203.90	207.00	42,275
23 Jan 26	206.00000 -3.60	209.60	206.00	209.50	50,370
22 Jan 26	209.60001 +5.60	211.70	205.80	205.80	56,880
21 Jan 26	204.00000 -2.40	208.10	198.65	206.50	107,461
20 Jan 26	206.39999 +0.10	206.40	202.50	204.50	39,595
19 Jan 26	206.30000 -7.00	210.20	205.20	209.10	45,051
16 Jan 26	213.30000 +0.80	215.70	212.20	213.90	46,359
15 Jan 26	212.50000 +2.80	214.00	209.20	210.70	60,203
14 Jan 26	209.70000 -5.00	215.90	208.40	215.00	65,764
13 Jan 26	214.70000 -0.30	217.50	210.80	215.50	50,598
12 Jan 26	215.00000 +0.70	219.90	210.20	211.50	93,188
09 Jan 26	214.30000 -6.40	219.30	213.50	216.40	49,481
08 Jan 26	220.70000 -2.30	223.00	217.40	223.00	59,880
07 Jan 26	223.00000 +2.00	223.00	220.30	221.90	70,363
06 Jan 26	221.00000 +6.60	224.00	215.00	215.00	95,561
05 Jan 26	214.39999 +6.20	214.40	206.80	210.20	70,767
02 Jan 26	208.20000 -1.80	211.10	208.20	209.40	36,020
31 Dec 25	210.00000 +2.00	210.00	207.40	207.70	16,620
30 Dec 25	208.00000 +0.40	209.60	206.70	207.80	36,920
29 Dec 25	207.60001 +1.70	208.30	205.70	206.00	39,082
24 Dec 25	205.89999 -0.60	206.50	205.20	206.00	13,742
23 Dec 25	206.50000 -0.30	208.50	205.20	205.70	32,883
22 Dec 25	206.80000 +2.50	207.90	203.00	204.40	54,357
19 Dec 25	204.30000 +0.60	206.20	202.70	203.00	131,891
18 Dec 25	203.70000 -0.20	204.30	201.80	203.10	63,721
17 Dec 25	203.89999 -4.40	207.30	200.90	207.30	73,759
16 Dec 25	208.30000 +1.00	210.10	205.50	205.50	66,356
15 Dec 25	207.30000 +2.10	208.50	203.10	205.30	57,594
12 Dec 25	205.20000 -2.20	208.00	201.60	205.30	55,177
11 Dec 25	207.39999 -2.10	210.00	205.60	210.00	39,699
10 Dec 25	209.50000 +1.40	214.90	207.20	208.90	72,208
09 Dec 25	208.10001 -3.40	211.60	207.10	211.60	60,311
08 Dec 25	211.50000 -1.80	214.60	211.10	213.10	55,200
05 Dec 25	213.30000 -0.70	215.20	212.00	214.10	58,657
04 Dec 25	214.00000 -1.20	217.20	210.80	216.20	71,723
03 Dec 25	215.20000 +7.80	215.20	207.50	207.50	112,643
02 Dec 25	207.39999 -0.70	210.00	205.50	207.50	91,251
01 Dec 25	208.10001 +0.80	213.50	207.00	207.00	69,126
28 Nov 25	207.30000 +4.30	207.50	202.60	203.10	71,073
27 Nov 25	203.00000 +2.10	203.60	199.50	200.40	42,290
26 Nov 25	200.89999 -1.60	205.00	200.40	203.30	55,064
25 Nov 25	202.50000 +7.95	203.10	192.35	194.35	101,357
24 Nov 25	194.55000 +4.55	196.50	191.30	191.60	111,360
21 Nov 25	190.00000 +3.80	190.00	183.15	184.00	78,094
20 Nov 25	186.20000 +1.20	187.95	184.40	186.40	82,036
19 Nov 25	185.00000 -1.55	187.50	184.50	186.00	92,138
18 Nov 25	186.55000 -3.50	188.75	182.75	188.45	87,004
17 Nov 25	190.05000 -2.75	192.75	188.90	192.75	63,239
14 Nov 25	192.80000 -0.65	192.80	189.50	191.40	46,979
13 Nov 25	193.45000 -0.55	198.75	192.35	194.65	62,346
12 Nov 25	194.00000 +1.40	195.80	192.30	193.50	74,851
11 Nov 25	192.60001 +5.40	195.35	186.50	187.70	105,275
10 Nov 25	187.20000 -1.25	190.50	187.20	190.00	54,166
07 Nov 25	188.45000 -1.95	191.30	187.45	191.00	59,495
06 Nov 25	190.39999 -3.45	196.00	188.65	194.00	60,778
05 Nov 25	193.85001 -6.55	196.70	193.10	195.45	58,058
04 Nov 25	200.39999 +0.00	200.40	196.80	198.20	41,013
03 Nov 25	200.39999 -6.80	207.60	200.40	206.90	73,596
31 Oct 25	207.20000 +0.40	210.30	206.80	206.80	81,119
30 Oct 25	206.80000 -2.10	211.30	205.00	208.00	52,868
29 Oct 25	208.89999 -0.20	211.50	205.60	208.40	71,161
28 Oct 25	209.10001 -1.10	215.10	208.50	208.70	124,111
27 Oct 25	210.20000 -1.40	212.70	209.70	211.50	60,980
24 Oct 25	211.60001 +0.10	213.60	209.40	212.00	49,090
23 Oct 25	211.50000 -0.70	212.80	209.00	211.00	91,260
22 Oct 25	212.20000 +0.90	213.60	207.50	208.00	77,787
21 Oct 25	211.30000 +3.90	216.00	204.70	206.60	118,078
20 Oct 25	207.39999 +4.80	207.40	200.40	205.00	80,079
17 Oct 25	202.60001 -1.30	206.90	200.30	201.50	83,201
16 Oct 25	203.89999 +17.95	211.50	199.80	200.50	159,092
15 Oct 25	185.95000 +3.10	187.45	183.90	183.95	81,466
14 Oct 25	182.85001 -4.25	183.85	181.60	183.50	61,374
13 Oct 25	187.10001 -0.50	188.30	184.85	187.60	100,509
10 Oct 25	187.60001 -3.90	191.30	187.00	190.85	82,051
09 Oct 25	191.50000 -1.50	193.05	188.85	192.50	51,039
08 Oct 25	193.00000 -4.00	196.30	190.55	195.55	65,647
07 Oct 25	197.00000 -1.35	198.55	196.00	196.90	50,234
06 Oct 25	198.35001 -0.25	198.40	194.80	198.25	54,770
03 Oct 25	198.60001 +8.45	200.00	191.25	191.40	108,530
02 Oct 25	190.14999 +4.25	193.40	187.60	188.80	113,022
01 Oct 25	185.89999 +13.85	188.50	175.25	176.20	204,987
30 Sep 25	172.05000 +1.00	172.55	166.60	171.00	106,923
29 Sep 25	171.05000 -0.50	174.10	170.40	172.50	71,178
26 Sep 25	171.55000 -2.95	175.55	171.00	173.35	61,830
25 Sep 25	174.50000 -6.80	179.65	174.35	179.50	51,262
24 Sep 25	181.30000 -5.90	186.55	180.80	186.25	51,251
23 Sep 25	187.20000 +2.35	188.25	183.95	185.00	57,425
22 Sep 25	184.85001 -1.15	186.95	184.10	185.50	51,677
19 Sep 25	186.00000 +1.20	187.15	183.70	185.10	185,179
18 Sep 25	184.80000 +7.35	184.95	177.25	177.25	74,274
17 Sep 25	177.45000 +2.15	178.30	173.35	175.00	54,395
16 Sep 25	175.30000 +1.45	179.80	174.30	174.50	61,344
15 Sep 25	173.85001 +4.20	175.60	169.45	169.45	41,770
12 Sep 25	169.64999 +0.40	172.75	167.35	169.30	52,789
11 Sep 25	169.25000 -5.45	176.00	168.75	174.25	96,251
10 Sep 25	174.70000 -0.60	176.90	174.25	175.45	30,659
09 Sep 25	175.30000 +1.15	176.65	173.95	174.00	41,688
08 Sep 25	174.14999 +0.40	175.25	172.45	174.00	37,032
05 Sep 25	173.75000 +2.80	174.05	171.15	172.35	44,938
04 Sep 25	170.95000 -3.30	175.50	166.10	173.70	83,170
03 Sep 25	174.25000 +1.70	176.25	173.55	173.60	64,723
02 Sep 25	172.55000 -5.35	180.40	172.50	177.65	54,265
01 Sep 25	177.89999 +3.00	179.10	175.70	175.70	49,367
29 Aug 25	174.89999 +0.15	177.05	174.10	174.50	50,918
28 Aug 25	174.75000 +0.25	176.50	174.25	175.25	29,684
27 Aug 25	174.50000 -0.75	177.05	173.60	175.00	33,741
26 Aug 25	175.25000 +0.40	178.50	172.20	173.00	76,913
25 Aug 25	174.85001 -3.00	178.15	174.85	177.90	26,236
22 Aug 25	177.85001 +1.55	179.90	175.50	175.50	51,326
21 Aug 25	176.30000 -3.10	180.65	176.15	179.20	45,113
20 Aug 25	179.39999 +0.10	180.35	178.00	178.45	32,566
19 Aug 25	179.30000 +1.80	179.60	175.80	176.75	57,490
18 Aug 25	177.50000 +0.10	178.00	175.50	177.25	64,971
15 Aug 25	177.39999 +0.40	178.75	176.75	178.00	49,168
14 Aug 25	177.00000 +1.00	179.20	175.20	176.00	52,871
13 Aug 25	176.00000 -1.10	179.00	175.20	177.90	73,061
12 Aug 25	177.10001 +7.80	178.10	169.80	169.80	80,423
11 Aug 25	169.30000 +2.45	169.30	167.90	168.00	40,334
08 Aug 25	166.85001 -0.75	168.60	166.00	168.00	56,789
07 Aug 25	167.60001 +2.05	168.15	164.40	165.40	66,261
06 Aug 25	165.55000 -4.35	170.15	165.55	169.85	68,692
05 Aug 25	169.89999 -0.10	171.50	167.95	171.00	51,688
04 Aug 25	170.00000 -1.65	172.60	169.65	172.50	54,163
01 Aug 25	171.64999 -4.35	173.85	170.35	172.20	74,413
31 Jul 25	176.00000 -1.90	179.80	175.85	178.35	86,585
30 Jul 25	177.89999 -1.65	181.90	177.90	179.70	55,539
29 Jul 25	179.55000 +3.65	181.15	176.30	176.30	76,290
28 Jul 25	175.89999 +0.90	180.35	175.90	178.00	93,089
25 Jul 25	175.00000 -0.25	176.70	172.60	174.65	71,463
24 Jul 25	175.25000 +2.40	177.00	172.05	175.75	68,004
23 Jul 25	172.85001 -2.15	180.00	172.85	179.30	144,287
22 Jul 25	175.00000 -15.45	192.00	166.70	192.00	407,974
21 Jul 25	190.45000 +0.10	191.20	187.00	190.35	79,704
18 Jul 25	190.35001 -2.55	194.10	189.68	193.85	83,369
17 Jul 25	192.89999 -1.45	196.00	192.70	195.60	37,845
16 Jul 25	194.35001 -2.15	196.60	192.60	196.00	54,749
15 Jul 25	196.50000 +0.35	201.40	195.05	196.00	55,538
14 Jul 25	196.14999 -7.55	204.00	195.10	201.90	72,975
11 Jul 25	203.70000 -2.00	205.50	202.70	204.50	31,902
10 Jul 25	205.70000 +5.30	206.30	201.80	202.00	34,861
09 Jul 25	200.39999 -1.00	205.30	199.45	202.30	32,701
08 Jul 25	201.39999 +1.20	202.20	195.25	199.50	55,366
07 Jul 25	200.20000 -3.70	203.80	200.00	203.40	31,885
04 Jul 25	203.89999 -0.10	206.70	201.00	201.80	39,680
03 Jul 25	204.00000 -1.10	207.30	203.10	205.20	29,677
02 Jul 25	205.10001 +1.60	206.30	200.50	204.00	49,969
01 Jul 25	203.50000 +0.70	203.60	199.30	201.30	72,587
30 Jun 25	202.80000 -1.80	207.20	202.40	206.00	45,322
27 Jun 25	204.60001 +0.80	207.60	202.40	205.00	40,308
26 Jun 25	203.80000 +5.10	208.50	199.55	199.70	60,045
25 Jun 25	198.70000 -0.60	203.60	198.70	200.10	50,294
24 Jun 25	199.30000 +4.45	202.40	198.85	199.50	68,586
23 Jun 25	194.85001 -6.35	198.85	193.00	198.50	58,108
20 Jun 25	201.20000 -1.20	205.50	201.20	204.00	190,887
19 Jun 25	202.39999 +5.35	204.20	194.55	194.55	60,154
18 Jun 25	197.05000 -0.75	197.65	194.35	197.50	67,360
17 Jun 25	197.80000 -6.60	204.00	197.70	202.50	70,601
16 Jun 25	204.39999 +5.35	205.60	194.15	198.90	78,801
13 Jun 25	199.05000 -3.95	203.20	198.80	198.95	46,694
12 Jun 25	203.00000 +0.80	204.60	199.00	202.00	41,710
11 Jun 25	202.20000 +3.40	204.00	198.30	198.55	57,617
10 Jun 25	198.80000 +4.70	198.80	194.35	194.40	47,318
09 Jun 25	194.10001 +0.45	196.70	193.20	194.00	35,271
06 Jun 25	193.64999 -0.20	195.30	189.10	192.50	37,363
05 Jun 25	193.85001 +0.15	196.80	191.15	195.60	60,223
04 Jun 25	193.70000 +4.10	193.70	186.85	190.05	70,284
03 Jun 25	189.60001 +0.10	190.70	188.00	190.00	44,403
02 Jun 25	189.50000 -4.50	191.00	186.20	190.85	75,258
30 May 25	194.00000 +1.25	195.15	191.60	192.30	110,225
29 May 25	192.75000 -0.05	198.25	192.75	195.45	34,784
28 May 25	192.80000 -1.30	194.00	191.10	194.00	47,195
27 May 25	194.10001 +0.45	195.25	193.25	194.20	67,933
26 May 25	193.64999 +2.90	195.00	193.40	193.60	38,116
23 May 25	190.75000 -4.85	197.50	188.95	195.50	68,674
22 May 25	195.60001 -2.65	198.95	192.05	196.50	47,117
21 May 25	198.25000 -1.75	199.50	195.20	196.45	51,045
20 May 25	200.00000 -1.50	201.60	197.30	201.60	51,497
19 May 25	201.50000 +1.10	203.50	198.95	200.50	65,267
16 May 25	200.39999 +2.25	200.70	197.55	200.40	83,898
15 May 25	198.14999 -4.25	201.90	197.15	200.40	105,303
14 May 25	202.39999 -1.60	205.40	201.70	203.50	50,538
13 May 25	204.00000 +0.90	205.50	203.10	204.20	56,403
12 May 25	203.10001 +0.60	204.00	196.70	201.30	124,704
09 May 25	202.50000 -0.60	206.50	201.70	204.50	57,013
08 May 25	203.10001 +0.10	205.10	201.50	205.10	40,447
07 May 25	203.00000 -9.00	209.80	203.00	209.80	82,495
06 May 25	212.00000 -1.20	213.70	210.20	213.20	75,946
05 May 25	213.20000 +1.70	214.40	211.50	211.50	57,853
02 May 25	211.50000 +5.30	211.70	206.50	208.00	60,963
30 Apr 25	206.20000 +1.20	208.70	202.00	205.90	64,371
29 Apr 25	205.00000 +4.40	205.00	199.05	201.00	68,523
28 Apr 25	200.60001 -0.60	203.50	198.80	201.50	78,960
25 Apr 25	201.20000 -0.10	204.80	200.90	201.50	69,408
24 Apr 25	201.30000 +0.00	202.70	198.65	200.30	72,723
23 Apr 25	201.30000 +6.80	205.80	196.85	198.05	81,247
22 Apr 25	194.50000 +7.35	196.25	186.95	187.20	79,717
17 Apr 25	187.14999 -4.20	192.85	180.85	191.65	80,559
16 Apr 25	191.35001 +18.45	192.40	175.70	182.50	127,451
15 Apr 25	172.89999 +2.90	174.10	169.55	169.55	86,983
14 Apr 25	170.00000 +7.35	170.00	165.80	167.00	65,934
11 Apr 25	162.64999 +5.70	163.40	157.60	158.50	118,498
10 Apr 25	156.95000 +1.35	177.05	156.70	174.10	125,301
09 Apr 25	155.60001 -8.45	159.15	155.25	157.50	130,837
08 Apr 25	164.05000 +11.15	165.60	156.35	157.00	117,606
07 Apr 25	152.89999 -11.60	163.00	148.75	150.85	130,668
04 Apr 25	164.50000 -8.35	175.15	163.00	171.00	129,674
03 Apr 25	172.85001 -8.30	183.00	172.70	178.00	90,498
02 Apr 25	181.14999 -1.50	181.15	174.80	180.90	67,602
01 Apr 25	182.64999 +0.30	187.15	182.65	186.00	60,799
31 Mar 25	182.35001 -3.30	184.00	179.65	183.55	102,449
28 Mar 25	185.64999 +0.65	188.40	184.65	184.65	74,255
27 Mar 25	185.00000 +0.65	186.20	181.40	182.10	75,170
26 Mar 25	184.35001 -8.75	194.55	184.35	193.40	98,637
25 Mar 25	193.10001 -1.80	194.50	189.30	194.50	79,513
24 Mar 25	194.89999 +0.10	197.00	193.40	196.20	45,802
21 Mar 25	194.80000 -0.95	195.70	190.35	193.95	92,549
20 Mar 25	195.75000 -2.55	199.80	195.50	198.45	63,486
19 Mar 25	198.30000 -3.10	200.50	197.15	200.50	57,353
18 Mar 25	201.39999 +1.20	201.60	198.45	201.20	56,836
17 Mar 25	200.20000 +4.55	200.20	195.65	195.95	66,881
14 Mar 25	195.64999 +1.90	196.25	193.30	194.15	52,902
13 Mar 25	193.75000 -1.05	196.05	192.95	194.50	51,953
12 Mar 25	194.80000 +8.80	196.40	186.50	187.00	86,363
11 Mar 25	186.00000 -2.25	192.05	184.45	189.50	85,383
10 Mar 25	188.25000 -4.85	196.00	186.95	194.95	63,316
07 Mar 25	193.10001 -3.95	197.75	190.70	196.50	62,566
06 Mar 25	197.05000 +2.55	200.30	194.40	194.90	90,572
05 Mar 25	194.50000 +4.65	200.00	192.65	192.65	112,619
04 Mar 25	189.85001 -7.25	197.35	188.35	196.50	91,169
03 Mar 25	197.10001 -1.90	199.10	193.65	199.10	69,695
28 Feb 25	199.00000 +0.35	199.20	196.50	197.00	132,845
27 Feb 25	198.64999 -5.15	202.10	198.00	201.40	46,893
26 Feb 25	203.80000 +3.10	207.50	202.50	206.00	100,320
25 Feb 25	200.70000 -3.70	204.70	200.50	204.30	61,535
24 Feb 25	204.39999 +0.00	207.20	201.20	204.30	69,804
21 Feb 25	204.39999 -4.20	209.10	202.90	208.30	86,865
20 Feb 25	208.60001 +4.80	209.10	201.90	202.70	89,829
19 Feb 25	203.80000 -2.30	208.30	203.40	205.10	53,019
18 Feb 25	206.10001 -2.50	209.50	205.80	208.60	47,881
17 Feb 25	208.60001 -2.40	210.80	205.80	210.20	33,466
14 Feb 25	211.00000 -3.00	214.50	211.00	214.00	44,564
13 Feb 25	214.00000 +1.30	215.90	210.90	215.10	49,836
12 Feb 25	212.70000 +0.80	220.30	211.50	218.70	61,782
11 Feb 25	211.89999 +0.10	213.60	210.80	211.00	56,825
10 Feb 25	211.80000 +0.30	213.80	211.20	211.80	58,003
07 Feb 25	211.50000 -1.70	213.90	210.30	212.50	45,092
06 Feb 25	213.20000 -1.90	216.50	209.80	215.80	57,375
05 Feb 25	215.10001 +0.40	215.70	212.10	214.00	49,299
04 Feb 25	214.70000 -4.90	219.90	213.90	219.50	58,598
03 Feb 25	219.60001 -3.80	221.70	216.30	218.40	61,567
31 Jan 25	223.39999 -2.00	226.10	223.10	225.60	84,566
30 Jan 25	225.39999 +0.50	230.60	225.40	227.70	100,887
29 Jan 25	224.89999 -0.60	226.50	219.60	224.30	102,227
28 Jan 25	225.50000 +16.70	239.80	223.90	224.00	168,328
27 Jan 25	208.80000 +0.40	210.50	205.00	205.50	58,411
24 Jan 25	208.39999 +1.60	210.30	205.60	208.60	43,912
23 Jan 25	206.80000 +1.00	209.20	204.80	205.30	44,432
22 Jan 25	205.80000 +1.90	209.50	203.50	204.20	61,936
21 Jan 25	203.89999 +3.50	205.30	199.80	200.00	47,923
20 Jan 25	200.39999 +3.40	200.70	195.80	197.10	39,243
17 Jan 25	197.00000 -1.45	200.30	194.00	199.50	76,754
16 Jan 25	198.45000 -2.45	204.00	196.60	202.60	49,465
15 Jan 25	200.89999 -1.10	205.60	198.40	201.50	76,061
14 Jan 25	202.00000 -1.80	209.40	200.30	206.50	80,567
13 Jan 25	203.80000 +3.20	204.80	197.55	199.00	65,893
10 Jan 25	200.60001 +1.35	202.20	198.15	198.50	50,533
09 Jan 25	199.25000 +1.10	202.80	199.00	199.00	52,495
08 Jan 25	198.14999 -0.10	200.20	194.65	198.15	45,724
07 Jan 25	198.25000 +5.45	200.70	191.45	191.45	68,877
06 Jan 25	192.80000 +11.60	193.25	184.90	184.90	53,234
03 Jan 25	181.20000 -3.90	186.55	179.70	185.45	37,860
02 Jan 25	185.10001 -3.60	188.80	185.10	188.25	33,997
31 Dec 24	188.70000 +4.45	188.70	185.00	185.00	15,639
30 Dec 24	184.25000 -3.05	187.35	183.25	186.50	25,708
27 Dec 24	187.30000 +3.00	188.70	185.20	185.35	44,760
24 Dec 24	184.30000 -1.50	187.70	184.30	185.45	13,516
23 Dec 24	185.80000 +0.60	186.15	184.15	184.15	27,522
20 Dec 24	185.20000 +0.20	186.95	181.50	184.00	113,314
19 Dec 24	185.00000 -3.30	188.70	184.60	184.90	64,801
18 Dec 24	188.30000 +1.90	190.35	186.30	187.70	57,828
17 Dec 24	186.39999 -5.25	192.45	186.35	189.90	65,814
16 Dec 24	191.64999 -2.45	193.05	189.40	192.00	46,483
13 Dec 24	194.10001 -0.60	196.90	193.30	193.60	40,629
12 Dec 24	194.70000 +1.95	195.55	192.45	192.45	49,419
11 Dec 24	192.75000 +0.90	194.80	189.30	190.20	49,171
10 Dec 24	191.85001 +7.50	194.80	184.40	184.40	75,706
09 Dec 24	184.35001 +4.55	184.40	178.10	179.65	62,153
06 Dec 24	179.80000 +4.55	180.20	175.00	175.00	37,815
05 Dec 24	175.25000 -5.60	182.90	174.85	181.00	65,671
04 Dec 24	180.85001 +2.80	181.30	178.15	178.55	44,872
03 Dec 24	178.05000 -2.75	181.30	175.15	181.25	59,344
02 Dec 24	180.80000 +0.45	182.55	178.45	178.45	42,457
29 Nov 24	180.35001 -0.75	181.55	178.70	180.40	43,163
28 Nov 24	181.10001 +1.10	182.95	180.50	180.50	39,510
27 Nov 24	180.00000 +0.90	181.40	178.55	178.75	48,325
26 Nov 24	179.10001 +0.70	179.85	175.40	176.95	53,992
25 Nov 24	178.39999 +3.40	179.90	175.50	176.10	91,444
22 Nov 24	175.00000 +6.40	177.10	169.60	169.60	62,661
21 Nov 24	168.60001 +0.55	168.60	164.75	166.40	68,661
20 Nov 24	168.05000 +0.20	169.50	166.25	169.30	71,430
19 Nov 24	167.85001 +0.55	170.30	163.10	169.50	65,494
18 Nov 24	167.30000 -3.95	173.20	167.30	171.70	59,634
15 Nov 24	171.25000 -12.30	180.30	171.25	179.95	97,487
14 Nov 24	183.55000 +1.05	186.60	180.50	182.95	56,147
13 Nov 24	182.50000 -3.10	185.80	180.65	184.50	65,849
12 Nov 24	185.60001 +2.30	194.25	177.55	180.60	85,006
11 Nov 24	183.30000 +1.60	185.45	182.85	184.50	25,796
08 Nov 24	181.70000 -2.70	186.95	181.55	184.75	52,772
07 Nov 24	184.39999 +2.45	188.70	181.85	181.85	52,627
06 Nov 24	181.95000 -7.05	193.15	181.35	190.50	57,210
05 Nov 24	189.00000 -1.40	191.05	185.85	190.05	43,291
04 Nov 24	190.39999 -1.60	194.00	190.40	191.15	37,781
01 Nov 24	192.00000 +8.70	193.70	180.80	183.30	71,137
31 Oct 24	183.30000 -0.70	185.00	181.20	182.60	91,363
30 Oct 24	184.00000 -2.05	185.75	181.90	185.00	73,441
29 Oct 24	186.05000 -4.70	191.30	185.85	191.25	62,062
28 Oct 24	190.75000 +1.95	192.20	189.00	189.75	90,973
25 Oct 24	188.80000 -3.60	193.35	187.60	191.30	56,477
24 Oct 24	192.39999 -3.60	197.05	191.85	196.85	56,214
23 Oct 24	196.00000 -2.55	199.05	193.65	197.45	62,631
22 Oct 24	198.55000 -0.35	206.40	194.35	197.90	86,123
21 Oct 24	198.89999 -13.00	214.00	198.90	211.80	71,240
18 Oct 24	211.89999 +3.90	214.80	204.80	207.90	118,695
17 Oct 24	208.00000 +31.25	209.50	195.95	200.00	180,711
16 Oct 24	176.75000 -8.20	182.50	173.70	180.85	167,387
15 Oct 24	184.95000 -6.55	193.85	183.65	192.00	105,156
14 Oct 24	191.50000 +3.30	192.55	187.50	188.45	47,732
11 Oct 24	188.20000 +3.10	189.05	184.00	184.70	56,543
10 Oct 24	185.10001 +2.55	185.10	180.95	182.55	69,243
09 Oct 24	182.55000 +0.05	185.80	181.85	183.30	55,357
08 Oct 24	182.50000 +0.65	182.50	176.60	179.55	53,683
07 Oct 24	181.85001 +0.00	184.20	181.05	182.00	38,442
04 Oct 24	181.85001 +2.15	186.35	178.30	180.00	47,002
03 Oct 24	179.70000 -2.20	185.50	178.35	182.30	65,236
02 Oct 24	181.89999 -2.55	185.95	181.00	185.20	57,605
01 Oct 24	184.45000 -3.30	192.00	183.50	189.40	61,375
30 Sep 24	187.75000 -4.05	194.10	187.75	190.50	92,384
27 Sep 24	191.80000 +7.85	191.80	184.70	186.10	80,715
26 Sep 24	183.95000 +13.60	184.95	170.40	171.50	118,794
25 Sep 24	170.35001 -1.65	173.00	169.90	171.10	64,190
24 Sep 24	172.00000 -0.40	175.00	171.40	174.25	49,035
23 Sep 24	172.39999 +0.90	173.80	170.65	171.00	57,679
20 Sep 24	171.50000 -9.80	180.40	169.75	180.40	133,819
19 Sep 24	181.30000 +1.65	188.25	179.85	182.65	117,070
18 Sep 24	179.64999 -1.85	188.00	171.30	181.00	106,755
17 Sep 24	181.50000 -0.90	186.55	180.80	182.30	61,245
16 Sep 24	182.39999 -2.40	184.80	180.90	183.60	54,308
13 Sep 24	184.80000 -2.20	189.10	184.30	187.45	75,017
12 Sep 24	187.00000 -2.75	193.30	184.90	192.00	62,408
11 Sep 24	189.75000 +1.15	192.05	187.40	188.30	47,135
10 Sep 24	188.60001 -0.15	195.30	188.05	188.70	47,168
09 Sep 24	188.75000 +10.05	190.85	178.30	179.00	63,993
06 Sep 24	178.70000 +4.45	183.00	174.50	174.50	88,221
05 Sep 24	174.25000 +0.80	175.70	169.90	172.60	44,780
04 Sep 24	173.45000 -1.25	174.10	167.30	171.00	69,370
03 Sep 24	174.70000 +0.95	177.90	174.10	175.85	46,455
02 Sep 24	173.75000 -10.25	183.60	172.55	183.60	72,750
30 Aug 24	184.00000 +0.30	185.90	182.80	182.80	58,269
29 Aug 24	183.70000 +3.10	184.55	180.00	180.05	38,339
28 Aug 24	180.60001 +0.20	184.10	179.70	180.00	43,126
27 Aug 24	180.39999 +3.20	181.50	176.80	176.90	34,414
26 Aug 24	177.20000 -0.25	178.15	176.50	177.40	45,972
23 Aug 24	177.45000 +2.05	178.15	173.00	175.20	47,422
22 Aug 24	175.39999 +3.35	178.05	172.00	172.00	28,072
21 Aug 24	172.05000 +1.75	174.55	170.35	170.35	33,534
20 Aug 24	170.30000 -3.95	174.85	170.10	173.65	43,234
19 Aug 24	174.25000 +1.50	174.50	171.25	171.50	27,764
16 Aug 24	172.75000 +1.50	173.20	170.15	172.00	54,808
15 Aug 24	171.25000 +1.45	171.75	168.35	170.20	39,083
14 Aug 24	169.80000 -2.75	174.50	168.60	173.90	44,658
13 Aug 24	172.55000 +0.25	172.55	164.20	172.00	61,463
12 Aug 24	172.30000 -2.70	176.80	172.30	176.10	26,525
09 Aug 24	175.00000 -0.60	178.55	174.75	176.05	31,258
08 Aug 24	175.60001 -0.45	175.60	168.85	174.95	59,769
07 Aug 24	176.05000 +4.15	178.20	172.65	172.65	70,950
06 Aug 24	171.89999 -0.40	174.85	169.00	173.35	57,452
05 Aug 24	172.30000 -3.45	174.00	168.20	172.80	88,648
02 Aug 24	175.75000 -8.40	183.50	174.25	182.90	105,109
01 Aug 24	184.14999 -0.80	187.60	182.50	184.00	73,908
31 Jul 24	184.95000 +5.70	187.00	179.25	180.50	120,053
30 Jul 24	179.25000 +4.45	182.90	170.20	170.50	89,306
29 Jul 24	174.80000 +0.95	176.90	173.25	174.70	100,842
26 Jul 24	173.85001 +9.60	176.00	163.50	164.30	113,484
25 Jul 24	164.25000 +2.60	165.55	159.45	161.30	92,769
24 Jul 24	161.64999 +2.65	162.45	153.80	157.90	118,215
23 Jul 24	159.00000 +13.65	159.30	145.20	147.40	152,234
22 Jul 24	145.35001 -1.50	148.45	143.45	146.00	225,650
19 Jul 24	146.85001 -28.65	156.85	143.20	154.50	441,105
18 Jul 24	175.50000 +2.15	179.00	172.55	173.05	75,739
17 Jul 24	173.35001 +3.20	173.35	170.00	170.20	80,532
16 Jul 24	170.14999 +2.40	170.50	166.45	166.80	84,603
15 Jul 24	167.75000 -0.55	170.75	166.45	168.10	89,234
12 Jul 24	168.30000 -0.15	170.95	164.40	168.65	102,937
11 Jul 24	168.45000 +7.90	168.60	160.25	161.55	127,860
10 Jul 24	160.55000 +3.55	160.55	156.75	157.90	94,258
09 Jul 24	157.00000 -0.20	160.10	155.05	156.50	74,165
08 Jul 24	157.20000 -1.60	161.55	157.20	158.50	87,015
05 Jul 24	158.80000 +3.85	160.00	154.95	155.35	71,351
04 Jul 24	154.95000 +3.00	157.50	154.80	157.20	66,561
03 Jul 24	151.95000 +2.80	156.35	149.95	150.00	90,683
02 Jul 24	149.14999 +2.45	149.35	139.10	146.40	158,277
01 Jul 24	146.70000 -6.60	156.50	146.70	155.70	111,071
28 Jun 24	153.30000 -0.85	156.00	152.50	155.50	95,756
27 Jun 24	154.14999 -3.70	156.85	153.55	156.85	102,861
26 Jun 24	157.85001 +0.50	159.65	156.40	157.35	77,571
25 Jun 24	157.35001 -2.10	159.45	156.10	158.15	94,557
24 Jun 24	159.45000 +2.05	161.25	154.60	157.00	57,355
21 Jun 24	157.39999 +0.65	158.70	152.35	155.90	260,689
20 Jun 24	156.75000 +3.80	158.75	152.45	154.00	153,655
19 Jun 24	152.95000 -24.40	176.20	146.45	176.00	319,992
18 Jun 24	177.35001 +5.35	177.40	171.70	173.35	69,153
17 Jun 24	172.00000 -6.75	179.75	172.00	178.70	90,061
14 Jun 24	178.75000 -1.25	182.30	177.35	179.95	76,936
13 Jun 24	180.00000 -2.20	183.20	179.60	181.35	62,533
12 Jun 24	182.20000 -7.50	190.35	181.70	190.10	98,019
11 Jun 24	189.70000 +4.25	191.25	185.45	185.45	93,170
10 Jun 24	185.45000 +0.80	187.15	181.55	184.60	68,540
07 Jun 24	184.64999 -1.70	188.80	183.45	186.30	52,754
06 Jun 24	186.35001 +1.95	188.80	184.50	185.25	58,644
05 Jun 24	184.39999 +5.10	184.95	179.60	179.70	56,218
04 Jun 24	179.30000 -2.25	181.75	179.30	180.65	57,959
03 Jun 24	181.55000 -1.10	186.00	178.00	185.50	62,448
31 May 24	182.64999 -0.50	183.50	181.15	182.65	167,808
30 May 24	183.14999 -1.25	184.90	181.10	181.50	53,302
29 May 24	184.39999 -2.10	185.70	181.80	185.65	79,127
28 May 24	186.50000 -1.15	188.75	186.15	187.50	61,198
27 May 24	187.64999 -4.90	194.65	187.65	192.00	71,553
24 May 24	192.55000 +0.40	192.55	187.40	189.95	118,167
23 May 24	192.14999 -3.80	196.10	191.65	196.05	59,945
22 May 24	195.95000 +1.95	195.95	191.00	192.00	79,016
21 May 24	194.00000 -1.65	198.20	193.65	194.00	86,459
20 May 24	195.64999 -1.15	200.30	195.40	195.95	73,262
17 May 24	196.80000 -8.90	205.40	196.50	204.50	119,591
16 May 24	205.70000 -9.30	215.10	193.90	214.70	175,718
15 May 24	215.00000 +5.50	217.90	209.80	209.80	62,255
14 May 24	209.50000 +5.90	214.30	203.10	204.10	94,483
13 May 24	203.60001 -2.10	207.50	201.50	205.90	55,956
10 May 24	205.70000 -2.00	210.30	205.50	208.80	60,131
09 May 24	207.70000 +3.30	208.40	202.70	203.90	29,121
08 May 24	204.39999 -3.80	210.60	204.40	208.40	39,761
07 May 24	208.20000 +2.20	208.20	205.00	207.50	111,012
06 May 24	206.00000 -2.30	209.60	204.90	208.30	31,935
03 May 24	208.30000 +2.40	213.60	206.50	206.50	59,677
02 May 24	205.89999 +2.90	210.00	202.40	210.00	108,028
30 Apr 24	203.00000 -6.70	210.10	203.00	210.10	51,248
29 Apr 24	209.70000 +1.40	212.50	208.30	209.10	58,943
26 Apr 24	208.30000 +4.90	209.20	204.60	207.20	63,774
25 Apr 24	203.39999 -4.90	208.30	201.30	208.30	89,724
24 Apr 24	208.30000 -0.40	213.00	208.00	209.10	76,624
23 Apr 24	208.70000 +12.20	210.80	194.90	196.50	106,382
22 Apr 24	196.50000 -4.10	202.00	191.75	201.40	113,309
19 Apr 24	200.60001 -9.00	205.30	195.40	205.00	169,509
18 Apr 24	209.60001 -39.00	219.70	201.20	212.00	299,152
17 Apr 24	248.60001 -3.90	252.30	246.60	252.30	50,723
16 Apr 24	252.50000 -2.10	253.10	248.30	250.80	43,785
15 Apr 24	254.60001 +4.00	258.00	248.50	250.30	39,906
12 Apr 24	250.60001 -4.60	259.10	250.00	257.50	26,924
11 Apr 24	255.20000 +2.50	255.20	249.70	252.00	42,598
10 Apr 24	252.70000 -8.10	263.00	249.90	262.50	38,255
09 Apr 24	260.79999 +5.90	261.50	254.30	254.60	38,408
08 Apr 24	254.89999 +3.00	258.00	250.50	251.40	57,176
05 Apr 24	251.89999 -5.30	253.20	248.30	251.10	47,208
04 Apr 24	257.20001 +1.10	259.00	253.60	257.30	35,854
03 Apr 24	256.10001 -2.30	258.60	250.60	257.40	62,338
02 Apr 24	258.39999 -5.90	262.50	254.70	262.00	72,578
28 Mar 24	264.29999 +2.00	268.70	261.50	263.20	48,852
27 Mar 24	262.29999 -5.10	269.40	255.10	267.50	86,086
26 Mar 24	267.39999 -3.80	272.90	267.40	272.90	49,596
25 Mar 24	271.20001 -8.80	279.70	270.30	279.10	54,114
22 Mar 24	280.00000 +3.90	281.00	275.00	275.00	37,454
21 Mar 24	276.10001 +6.60	279.90	270.70	273.30	46,131
20 Mar 24	269.50000 +5.40	270.90	263.30	263.50	73,817
19 Mar 24	264.10001 -0.80	266.00	260.80	264.90	62,851
18 Mar 24	264.89999 -7.60	276.80	264.10	273.00	45,615
15 Mar 24	272.50000 -5.90	277.80	271.70	277.80	130,105
14 Mar 24	278.39999 +6.40	279.00	272.40	272.50	63,028
13 Mar 24	272.00000 -1.90	275.50	268.70	273.70	44,270
12 Mar 24	273.89999 +3.40	274.80	268.50	271.50	48,065
11 Mar 24	270.50000 +0.60	273.20	266.50	268.00	40,504
08 Mar 24	269.89999 +0.40	272.70	265.60	269.00	56,948
07 Mar 24	269.50000 +11.00	270.10	256.80	257.50	70,917
06 Mar 24	258.50000 +6.80	258.50	250.80	251.40	74,788
05 Mar 24	251.70000 +1.40	253.00	247.00	249.50	58,392
04 Mar 24	250.30000 -2.80	253.50	248.50	253.50	41,526
01 Mar 24	253.10001 -1.20	256.20	246.20	255.20	48,287
29 Feb 24	254.30000 +3.40	257.20	251.00	251.50	115,414
28 Feb 24	250.89999 +1.90	251.90	248.10	249.40	37,335
27 Feb 24	249.00000 +2.60	251.40	244.80	246.40	51,280
26 Feb 24	246.39999 -4.80	252.70	244.50	250.80	41,825
23 Feb 24	251.20000 -2.50	254.40	248.10	253.90	42,873
22 Feb 24	253.70000 +5.10	255.50	252.20	253.90	63,468
21 Feb 24	248.60001 -0.70	252.60	239.80	249.60	61,799
20 Feb 24	249.30000 -6.40	255.30	247.40	254.10	41,156
19 Feb 24	255.70000 +1.90	255.70	248.00	252.10	54,158
16 Feb 24	253.80000 +9.40	254.90	245.80	246.10	63,759
15 Feb 24	244.39999 +3.50	244.80	240.00	242.10	77,537
14 Feb 24	240.89999 +0.70	243.00	235.60	240.00	49,832
13 Feb 24	240.20000 -2.80	246.00	237.10	243.00	68,592
12 Feb 24	243.00000 -7.40	252.20	242.90	251.80	89,229
09 Feb 24	250.39999 -0.80	255.80	249.60	251.70	159,470
08 Feb 24	251.20000 -0.60	266.30	250.70	251.10	107,412
07 Feb 24	251.80000 +0.80	256.00	240.70	251.80	378,154
06 Feb 24	251.00000 +3.50	251.00	243.50	248.00	31,438
05 Feb 24	247.50000 +4.80	247.50	240.10	241.50	47,904
02 Feb 24	242.70000 -5.50	252.50	241.80	248.70	50,280
01 Feb 24	248.20000 -3.00	251.70	245.50	250.00	56,082
31 Jan 24	251.20000 +12.30	253.20	239.30	239.30	137,414
30 Jan 24	238.89999 -0.40	244.50	227.60	242.00	78,821
29 Jan 24	239.30000 -2.10	242.60	235.00	237.30	67,343
26 Jan 24	241.39999 +13.90	246.90	232.00	237.20	192,423
25 Jan 24	227.50000 +6.20	228.20	221.50	223.40	68,902
24 Jan 24	221.30000 -1.60	228.00	221.30	225.00	59,431
23 Jan 24	222.89999 -1.40	226.00	220.90	224.40	58,383
22 Jan 24	224.30000 +3.00	226.10	220.20	223.00	53,413
19 Jan 24	221.30000 +2.10	221.60	216.00	220.70	43,981
18 Jan 24	219.20000 -1.90	225.90	219.20	222.90	82,102
17 Jan 24	221.10001 -5.30	225.50	219.50	224.50	52,547
16 Jan 24	226.39999 -5.20	227.50	218.60	226.00	69,461
15 Jan 24	231.60001 -1.70	233.90	230.50	232.00	30,094
12 Jan 24	233.30000 -1.90	240.80	230.10	237.40	77,676
11 Jan 24	235.20000 -1.40	241.00	233.60	236.60	51,994
10 Jan 24	236.60001 -5.60	244.60	236.00	242.00	58,430
09 Jan 24	242.20000 +4.80	242.80	235.50	238.20	45,340
08 Jan 24	237.39999 -1.40	239.50	232.30	237.50	46,710
05 Jan 24	238.80000 +0.00	238.80	229.90	236.50	54,653
04 Jan 24	238.80000 -5.40	246.10	235.30	244.00	47,177
03 Jan 24	244.20000 -4.80	247.40	241.70	247.00	58,657
02 Jan 24	249.00000 +9.50	252.00	240.90	241.00	59,872
29 Dec 23	239.50000 -0.20	240.60	236.70	238.80	39,189
28 Dec 23	239.70000 +0.30	241.20	236.80	239.30	40,293
27 Dec 23	239.39999 -3.10	246.50	237.70	242.10	45,397
22 Dec 23	242.50000 +0.00	244.30	238.50	240.50	33,157
21 Dec 23	242.50000 -0.50	244.30	238.30	238.50	68,726
20 Dec 23	243.00000 +3.40	245.20	239.10	239.60	59,102
19 Dec 23	239.60001 +6.60	242.10	232.30	232.30	80,276
18 Dec 23	233.00000 +1.90	233.00	226.00	227.70	87,122
15 Dec 23	231.10001 +7.30	232.20	224.10	224.50	337,271
14 Dec 23	223.80000 +14.30	225.10	215.60	216.20	100,369
13 Dec 23	209.50000 +0.50	212.10	206.90	209.40	66,984
12 Dec 23	209.00000 +0.20	210.50	206.60	209.10	66,382
11 Dec 23	208.80000 +4.00	209.90	202.80	204.60	68,489
08 Dec 23	204.80000 +1.70	210.80	201.50	203.00	74,822
07 Dec 23	203.10001 -2.60	204.80	200.70	203.80	50,977
06 Dec 23	205.70000 +8.90	206.50	196.50	197.65	73,184
05 Dec 23	196.80000 -3.80	200.00	194.50	200.00	66,613
04 Dec 23	200.60001 -1.40	204.60	196.50	201.80	54,579
01 Dec 23	202.00000 -4.40	206.90	199.20	206.00	59,487
30 Nov 23	206.39999 -1.10	209.50	204.60	207.60	142,545
29 Nov 23	207.50000 +8.25	207.50	199.80	199.80	72,384
28 Nov 23	199.25000 -2.05	201.20	197.90	199.90	40,307
27 Nov 23	201.30000 -2.10	205.60	201.10	202.20	32,421
24 Nov 23	203.39999 -0.20	204.60	201.10	203.00	30,793
23 Nov 23	203.60001 +1.10	204.40	200.80	202.00	25,745
22 Nov 23	202.50000 +1.40	203.40	198.40	200.60	32,225
21 Nov 23	201.10001 +0.60	201.90	198.25	199.80	55,237
20 Nov 23	200.50000 +0.30	204.40	197.30	199.40	44,130
17 Nov 23	200.20000 +1.65	205.50	199.00	199.00	57,953
16 Nov 23	198.55000 -2.15	201.00	196.55	199.40	58,781
15 Nov 23	200.70000 +3.75	204.10	196.30	197.10	97,851
14 Nov 23	196.95000 +15.10	197.65	182.60	182.60	73,085
13 Nov 23	181.85001 -3.15	187.30	180.85	185.80	76,620
10 Nov 23	185.00000 -5.45	188.65	184.35	187.45	94,683
09 Nov 23	190.45000 +3.85	195.25	184.90	186.60	70,859
08 Nov 23	186.60001 +0.70	190.35	183.15	184.90	73,537
07 Nov 23	185.89999 -0.85	187.20	183.10	185.00	78,059
06 Nov 23	186.75000 -0.70	189.85	184.80	187.60	69,492
03 Nov 23	187.45000 +3.35	192.25	182.25	183.90	59,239
02 Nov 23	184.10001 +3.95	191.60	182.65	183.50	75,883
01 Nov 23	180.14999 +3.60	182.35	175.75	177.00	60,957
31 Oct 23	176.55000 +14.55	177.00	160.70	161.75	114,600
30 Oct 23	162.00000 -3.55	168.00	160.60	164.75	92,050
27 Oct 23	165.55000 +0.55	168.95	163.35	164.05	62,453
26 Oct 23	165.00000 -1.00	166.80	162.55	163.90	68,821
25 Oct 23	166.00000 -9.70	178.30	160.55	178.00	134,273
24 Oct 23	175.70000 +2.35	180.75	167.50	175.00	140,234
23 Oct 23	173.35001 -5.20	178.00	163.35	177.45	100,514
20 Oct 23	178.55000 -16.45	192.10	178.55	190.55	124,633
19 Oct 23	195.00000 +8.50	202.10	189.05	189.05	160,467
18 Oct 23	186.50000 -4.00	191.00	181.70	189.10	109,451
17 Oct 23	190.50000 +1.90	190.50	181.15	186.90	98,627
16 Oct 23	188.60001 +1.35	191.30	177.35	179.85	144,889
13 Oct 23	187.25000 -37.65	209.00	183.00	202.50	250,655
12 Oct 23	224.89999 -4.00	230.70	220.20	230.50	64,982
11 Oct 23	228.89999 -2.20	235.00	227.80	230.60	43,403
10 Oct 23	231.10001 +8.20	231.10	224.50	224.50	49,065
09 Oct 23	222.89999 -5.90	228.00	221.80	228.00	33,570
06 Oct 23	228.80000 +2.40	229.00	222.50	227.40	37,256
05 Oct 23	226.39999 +1.70	229.40	225.90	226.50	26,319
04 Oct 23	224.70000 +0.40	227.30	222.80	223.50	25,169
03 Oct 23	224.30000 -0.10	225.20	222.00	223.30	34,782
02 Oct 23	224.39999 -1.60	225.70	220.30	225.70	48,792
29 Sep 23	226.00000 +5.20	228.70	222.10	223.90	53,312
28 Sep 23	220.80000 -1.20	223.60	219.40	221.60	35,933
27 Sep 23	222.00000 -4.30	228.90	222.00	225.60	47,280
26 Sep 23	226.30000 -0.50	230.00	223.20	224.60	61,544
25 Sep 23	226.80000 -3.00	229.40	224.50	229.40	42,118
22 Sep 23	229.80000 -2.20	232.40	228.50	231.40	35,026
21 Sep 23	232.00000 -7.70	240.30	230.10	237.10	48,444
20 Sep 23	239.70000 +4.40	244.50	235.80	235.90	54,051
19 Sep 23	235.30000 -10.90	244.50	234.90	243.00	35,013
18 Sep 23	246.20000 -7.70	252.90	246.10	252.50	31,152
15 Sep 23	253.89999 +3.90	257.50	252.70	252.80	113,445
14 Sep 23	250.00000 +2.10	250.40	244.80	248.30	29,972
13 Sep 23	247.89999 -1.90	249.80	242.00	245.80	80,254
12 Sep 23	249.80000 -11.00	262.10	249.60	261.00	65,737
11 Sep 23	260.79999 -3.70	266.50	259.50	264.10	47,202
08 Sep 23	264.50000 -2.90	269.00	262.30	268.20	44,838
07 Sep 23	267.39999 +5.00	267.80	257.00	260.00	61,767
06 Sep 23	262.39999 +2.90	263.90	256.70	262.50	42,519
05 Sep 23	259.50000 -3.40	265.00	257.50	262.70	27,831
04 Sep 23	262.89999 -0.40	266.60	262.10	263.50	21,995
01 Sep 23	263.29999 +1.20	263.90	255.80	257.00	37,056
31 Aug 23	262.10001 +3.30	263.70	259.00	259.20	58,220
30 Aug 23	258.79999 +2.10	259.90	254.30	256.30	24,595
29 Aug 23	256.70001 +3.20	258.00	249.90	254.00	36,779
28 Aug 23	253.50000 +5.00	254.00	249.60	249.80	19,302
25 Aug 23	248.50000 -3.60	252.70	247.70	250.40	19,928
24 Aug 23	252.10001 -2.50	259.00	251.10	257.70	24,167
23 Aug 23	254.60001 +6.20	254.70	246.80	249.00	45,913
22 Aug 23	248.39999 +4.20	248.60	243.80	246.50	45,365
21 Aug 23	244.20000 -3.30	250.40	243.40	248.50	48,072
18 Aug 23	247.50000 -7.80	254.80	245.00	254.80	40,645
17 Aug 23	255.30000 -5.50	259.50	255.30	259.00	43,620
16 Aug 23	260.79999 -1.60	263.40	260.00	262.60	21,265
15 Aug 23	262.39999 -3.80	267.70	262.40	266.10	28,270
14 Aug 23	266.20001 +0.50	267.20	262.60	265.60	22,295
11 Aug 23	265.70001 -4.90	271.00	265.10	269.70	23,513
10 Aug 23	270.60001 +3.00	275.00	266.80	267.70	58,164
09 Aug 23	267.60001 +5.50	270.40	263.70	265.50	31,925
08 Aug 23	262.10001 -3.60	267.60	260.80	265.60	47,343
07 Aug 23	265.70001 -3.90	270.50	264.20	270.00	48,931
04 Aug 23	269.60001 -0.90	270.50	263.40	270.10	35,297
03 Aug 23	270.50000 +3.00	272.90	263.50	264.80	51,635
02 Aug 23	267.50000 -2.90	268.80	260.30	266.10	64,434
01 Aug 23	270.39999 -14.10	282.50	270.40	282.50	70,943
31 Jul 23	284.50000 +2.20	286.30	280.00	280.80	50,793
28 Jul 23	282.29999 +2.80	283.20	276.00	277.30	38,733
27 Jul 23	279.50000 +3.10	287.80	276.30	278.50	72,748
26 Jul 23	276.39999 +5.90	276.40	265.30	268.90	60,742
25 Jul 23	270.50000 -2.40	272.50	256.70	272.50	73,313
24 Jul 23	272.89999 +0.90	272.90	261.20	268.00	103,955
21 Jul 23	272.00000 +34.50	272.00	238.20	242.60	177,874
20 Jul 23	237.50000 -0.10	237.80	232.80	233.50	43,335
19 Jul 23	237.60001 +3.20	240.50	234.10	234.50	41,683
18 Jul 23	234.39999 +5.30	234.90	227.40	228.10	35,470
17 Jul 23	229.10001 -1.30	231.20	228.00	229.50	19,988
14 Jul 23	230.39999 +2.00	230.80	226.50	227.00	22,903
13 Jul 23	228.39999 +2.20	231.90	227.00	228.00	54,461
12 Jul 23	226.20000 +2.20	227.30	221.70	224.10	46,375
11 Jul 23	224.00000 -1.10	229.40	222.70	228.00	42,815
10 Jul 23	225.10001 +1.50	227.40	221.80	221.90	34,012
07 Jul 23	223.60001 -0.50	226.90	220.80	224.00	40,415
06 Jul 23	224.10001 -6.30	228.30	223.00	226.90	68,853
05 Jul 23	230.39999 +0.70	232.30	227.10	227.30	41,523
04 Jul 23	229.70000 +1.00	230.40	225.80	228.00	26,233
03 Jul 23	228.70000 +0.00	230.30	226.30	228.80	35,096
30 Jun 23	228.70000 +6.50	230.80	221.70	222.00	75,572
29 Jun 23	222.20000 +0.30	225.30	221.00	224.00	47,191
28 Jun 23	221.89999 +9.80	221.90	211.50	212.80	83,265
27 Jun 23	212.10001 -14.20	225.40	212.10	224.00	108,869
26 Jun 23	226.30000 -5.20	234.30	226.30	233.00	90,209
23 Jun 23	231.50000 -9.70	243.20	231.50	241.20	58,538
22 Jun 23	241.20000 +8.10	241.20	228.00	228.70	83,346
21 Jun 23	233.10001 -5.30	237.00	228.00	236.50	100,711
20 Jun 23	238.39999 -2.70	240.00	233.00	235.50	79,399
19 Jun 23	241.10001 -35.40	243.00	233.00	235.00	206,769
16 Jun 23	276.50000 +2.20	283.10	276.50	278.50	121,238
15 Jun 23	274.29999 +1.00	274.30	270.50	270.80	49,141
14 Jun 23	273.29999 +0.70	275.70	271.70	272.00	27,693
13 Jun 23	272.60001 +0.40	277.50	272.30	275.10	40,055
12 Jun 23	272.20001 +6.60	272.70	265.60	267.20	38,101
09 Jun 23	265.60001 +0.10	268.80	263.50	266.90	40,171
08 Jun 23	265.50000 -3.90	265.80	262.40	265.50	40,951
07 Jun 23	269.39999 -1.90	273.00	267.20	270.20	72,097
06 Jun 23	271.29999 +7.20	274.60	264.90	264.90	74,870
05 Jun 23	264.10001 -0.90	266.00	261.80	264.90	39,677
02 Jun 23	265.00000 +11.70	266.60	252.50	253.10	72,349
01 Jun 23	253.30000 +7.70	253.30	248.20	249.00	38,281
31 May 23	245.60001 -3.10	247.40	244.50	245.10	111,561
30 May 23	248.70000 +2.40	251.00	247.40	247.40	48,407
29 May 23	246.30000 +1.70	249.90	245.80	245.80	20,864
26 May 23	244.60001 +1.30	246.40	239.60	242.60	41,839
25 May 23	243.30000 -1.20	247.30	243.30	244.80	37,082
24 May 23	244.50000 -2.00	246.60	242.00	244.20	50,120
23 May 23	246.50000 +1.50	249.40	243.00	244.50	35,471
22 May 23	245.00000 -0.50	245.00	239.40	244.60	32,564
19 May 23	245.50000 +2.20	247.50	242.50	246.10	46,673
18 May 23	243.30000 +3.70	244.50	241.50	243.00	26,532
17 May 23	239.60001 -3.40	241.70	236.50	241.50	44,302
16 May 23	243.00000 -2.70	245.50	241.30	245.50	46,881
15 May 23	245.70000 -0.60	248.80	245.10	246.70	30,235
12 May 23	246.30000 +2.70	247.20	243.50	245.50	48,377
11 May 23	243.60001 -3.50	249.60	243.10	246.00	50,812
10 May 23	247.10001 +1.20	249.50	243.90	245.00	43,415
09 May 23	245.89999 -7.70	254.90	243.80	254.70	57,010
08 May 23	253.60001 -2.00	256.80	253.10	256.00	38,768
05 May 23	255.60001 +1.60	256.20	252.90	255.10	58,273
04 May 23	254.00000 +0.00	255.30	245.00	249.00	54,791
03 May 23	254.00000 +13.10	254.00	240.00	240.70	57,270
02 May 23	240.89999 -1.60	245.50	240.50	242.50	39,579
28 Apr 23	242.50000 -1.50	245.70	240.00	245.10	47,798
27 Apr 23	244.00000 +4.00	247.80	238.00	240.00	57,642
26 Apr 23	240.00000 -1.40	241.00	235.60	240.40	90,642
25 Apr 23	241.39999 -19.40	261.90	241.10	260.50	99,514
24 Apr 23	260.79999 +7.50	262.30	254.80	255.00	81,215
21 Apr 23	253.30000 -0.90	255.10	229.60	237.30	161,585
20 Apr 23	254.20000 -24.80	262.70	251.00	261.50	158,776
19 Apr 23	279.00000 -5.00	283.00	277.50	283.00	47,790
18 Apr 23	284.00000 -0.90	288.00	280.30	284.50	46,706
17 Apr 23	284.89999 -4.70	293.20	284.90	288.90	42,309
14 Apr 23	289.60001 +2.10	294.40	287.00	287.30	50,528
13 Apr 23	287.50000 +0.60	289.70	282.00	285.90	43,136
12 Apr 23	286.89999 +5.80	288.00	273.40	282.40	91,853
11 Apr 23	281.10001 -6.90	290.00	278.60	288.50	51,022
06 Apr 23	288.00000 +1.00	291.00	283.10	287.10	42,465
05 Apr 23	287.00000 +14.70	287.90	270.70	272.00	71,055
04 Apr 23	272.29999 -0.40	275.70	270.00	273.70	82,750
03 Apr 23	272.70001 -9.30	286.30	269.70	286.20	97,828
31 Mar 23	282.00000 -26.60	307.70	275.40	307.00	147,748
30 Mar 23	308.60001 +6.60	310.80	301.30	301.60	28,720
29 Mar 23	302.00000 +2.00	305.20	298.30	301.00	27,384
28 Mar 23	300.00000 -6.30	310.80	299.80	308.50	37,166
27 Mar 23	306.29999 +4.60	310.70	303.30	305.60	32,755
24 Mar 23	301.70001 +1.20	306.30	298.00	298.50	33,889
23 Mar 23	300.50000 -4.10	303.80	299.10	303.00	40,586
22 Mar 23	304.60001 -1.10	308.40	303.30	306.40	21,342
21 Mar 23	305.70001 +5.10	307.50	301.50	304.00	32,924
20 Mar 23	300.60001 -1.20	305.20	296.60	301.50	38,065
17 Mar 23	301.79999 -2.60	308.00	299.60	306.60	57,958
16 Mar 23	304.39999 +8.60	304.70	293.10	300.00	55,599
15 Mar 23	295.79999 -12.10	308.50	290.80	308.50	59,441
14 Mar 23	307.89999 +2.30	311.30	304.00	307.30	46,201
13 Mar 23	305.60001 -1.70	307.50	296.60	306.00	66,164
10 Mar 23	307.29999 -3.30	310.90	305.30	306.60	30,585
09 Mar 23	310.60001 +4.60	311.90	302.90	304.50	31,972
08 Mar 23	306.00000 -5.30	310.50	305.10	310.00	38,510
07 Mar 23	311.29999 -1.10	321.10	311.00	312.00	39,285
06 Mar 23	312.39999 +0.60	313.80	308.60	312.60	35,067
03 Mar 23	311.79999 +1.70	315.70	310.10	313.40	37,115
02 Mar 23	310.10001 +3.90	310.60	302.50	305.50	46,758
01 Mar 23	306.20001 -2.50	310.60	305.50	308.50	56,719
28 Feb 23	308.70001 -11.90	319.90	307.80	318.30	96,986
27 Feb 23	320.60001 -2.80	327.20	320.60	324.50	45,400
24 Feb 23	323.39999 -5.20	332.30	322.30	330.00	30,554
23 Feb 23	328.60001 +2.70	334.40	326.80	327.50	40,636
22 Feb 23	325.89999 -6.00	331.60	323.60	331.00	35,328
21 Feb 23	331.89999 -1.10	332.30	324.50	329.90	34,360
20 Feb 23	333.00000 +2.40	334.80	328.30	330.90	22,416
17 Feb 23	330.60001 -3.40	332.40	326.80	330.00	41,389
16 Feb 23	334.00000 -5.80	342.60	329.00	341.70	40,309
15 Feb 23	339.79999 -2.90	342.80	336.40	342.00	36,566
14 Feb 23	342.70001 -4.80	354.30	341.80	348.00	58,191
13 Feb 23	347.50000 +6.50	347.90	339.00	342.90	31,164
10 Feb 23	341.00000 -2.90	345.40	336.60	339.50	43,554
09 Feb 23	343.89999 +0.10	347.20	340.20	347.00	31,886
08 Feb 23	343.79999 -5.60	358.80	343.40	354.30	37,758
07 Feb 23	349.39999 -3.60	350.30	345.20	349.50	39,762
06 Feb 23	353.00000 +5.30	354.10	344.00	344.40	63,979
03 Feb 23	347.70001 +1.30	349.20	336.00	343.70	65,955
02 Feb 23	346.39999 +22.00	347.60	333.00	333.10	72,500
01 Feb 23	324.39999 +5.50	326.50	317.60	319.10	56,821
31 Jan 23	318.89999 -7.40	326.50	314.60	325.00	62,027
30 Jan 23	326.29999 +2.80	329.10	322.00	323.00	46,490
27 Jan 23	323.50000 -4.20	328.60	319.90	328.60	42,375
26 Jan 23	327.70001 +22.50	333.80	314.50	314.50	89,424
25 Jan 23	305.20001 -0.80	308.10	302.00	306.90	38,256
24 Jan 23	306.00000 -9.80	318.00	303.30	317.10	40,652
23 Jan 23	315.79999 +2.90	317.30	309.20	313.10	26,519
20 Jan 23	312.89999 +2.80	314.00	308.20	310.10	24,249
19 Jan 23	310.10001 -10.10	318.70	309.40	317.70	47,555
18 Jan 23	320.20001 +0.10	324.80	318.20	319.10	56,948
17 Jan 23	320.10001 -3.00	324.00	314.90	323.00	50,298
16 Jan 23	323.10001 +4.30	329.30	319.00	319.00	37,688
13 Jan 23	318.79999 +1.80	320.20	315.30	318.00	43,061
12 Jan 23	317.00000 +2.70	319.80	309.90	313.00	58,872
11 Jan 23	314.29999 +20.10	316.20	293.10	294.00	71,311
10 Jan 23	294.20001 +0.40	297.60	287.70	291.30	63,968
09 Jan 23	293.79999 +5.50	294.40	287.10	288.80	82,250
06 Jan 23	288.29999 -11.40	299.00	282.80	297.90	77,625
05 Jan 23	299.70001 -1.60	305.00	298.30	301.00	39,096
04 Jan 23	301.29999 +5.50	302.50	297.70	298.50	50,768
03 Jan 23	295.79999 +1.60	302.20	291.60	293.00	61,080
02 Jan 23	294.20001 -8.30	307.70	290.40	307.70	36,822
30 Dec 22	302.50000 -8.00	310.50	302.50	308.90	25,224
29 Dec 22	310.50000 +8.80	310.90	301.50	301.70	18,591
28 Dec 22	301.70001 +1.70	303.90	299.10	300.00	27,350
27 Dec 22	300.00000 -1.40	306.20	297.80	303.00	18,389
23 Dec 22	301.39999 +2.30	303.50	296.40	296.80	32,993
22 Dec 22	299.10001 -0.90	307.20	297.50	300.90	38,654
21 Dec 22	300.00000 +5.70	302.00	294.50	295.00	50,073
20 Dec 22	294.29999 -3.00	298.30	291.10	297.00	47,765
19 Dec 22	297.29999 -6.60	306.40	294.90	304.00	59,569
16 Dec 22	303.89999 -11.00	313.50	301.20	313.50	92,161
15 Dec 22	314.89999 -13.60	324.80	314.90	324.80	42,132
14 Dec 22	328.50000 +2.20	331.40	324.10	326.20	29,959
13 Dec 22	326.29999 +8.00	332.30	313.30	317.60	47,461
12 Dec 22	318.29999 +4.60	320.50	312.90	313.00	55,897
09 Dec 22	313.70001 -2.90	323.30	313.60	318.00	40,422
08 Dec 22	316.60001 -1.70	319.00	308.90	318.20	49,234
07 Dec 22	318.29999 -7.60	325.10	318.20	325.00	48,547
06 Dec 22	325.89999 -11.30	336.40	323.50	334.10	35,687
05 Dec 22	337.20001 -2.70	341.50	334.40	337.90	26,403
02 Dec 22	339.89999 -3.00	344.60	334.90	341.30	41,746
01 Dec 22	342.89999 +19.60	343.70	332.20	332.60	40,990
30 Nov 22	323.29999 +7.60	328.30	315.50	318.20	61,874
29 Nov 22	315.70001 -15.40	332.10	315.70	332.10	47,980
28 Nov 22	331.10001 -9.10	343.30	329.70	341.30	47,117
25 Nov 22	340.20001 +3.10	341.00	333.50	335.20	37,394
24 Nov 22	337.10001 +9.40	337.70	325.00	327.20	18,076
23 Nov 22	327.70001 +0.20	329.40	323.00	329.40	25,885
22 Nov 22	327.50000 -2.70	330.70	320.40	329.00	27,488
21 Nov 22	330.20001 -1.60	334.70	326.10	332.40	33,535
18 Nov 22	331.79999 +2.20	335.50	322.50	331.40	32,000
17 Nov 22	329.60001 -7.40	339.40	326.60	338.00	31,085
16 Nov 22	337.00000 -14.90	354.20	335.20	352.60	42,464
15 Nov 22	351.89999 -5.50	359.30	342.80	358.30	41,544
14 Nov 22	357.39999 +3.60	363.80	348.00	353.70	38,046
11 Nov 22	353.79999 +6.70	357.70	345.30	350.00	39,388
10 Nov 22	347.10001 +20.40	351.90	316.50	324.30	42,195
09 Nov 22	326.70001 +1.90	329.70	319.70	322.30	36,497
08 Nov 22	324.79999 +15.00	327.30	306.00	308.90	35,197
07 Nov 22	309.79999 +3.20	311.80	304.00	305.50	24,389
04 Nov 22	306.60001 -0.20	313.60	304.00	307.90	32,088
03 Nov 22	306.79999 -8.20	313.00	303.30	311.00	38,429
02 Nov 22	315.00000 +1.00	323.70	313.00	314.30	32,864
01 Nov 22	314.00000 -7.20	329.80	313.30	324.20	29,537
31 Oct 22	321.20001 -2.30	325.50	319.40	325.10	32,603
28 Oct 22	323.50000 -2.50	323.50	316.40	322.20	33,232
27 Oct 22	326.00000 -3.20	326.90	321.90	326.40	42,291
26 Oct 22	329.20001 +9.90	329.20	316.30	318.10	32,770
25 Oct 22	319.29999 +13.80	320.00	302.30	305.70	33,496
24 Oct 22	305.50000 +4.40	312.10	302.50	304.50	54,211
21 Oct 22	301.10001 -2.60	303.00	289.80	300.00	56,641
20 Oct 22	303.70001 +13.70	306.30	285.50	286.00	106,691
19 Oct 22	290.00000 -58.20	320.30	290.00	319.00	202,744
18 Oct 22	348.20001 +4.70	353.10	342.00	347.00	32,482
17 Oct 22	343.50000 +6.50	347.10	331.40	336.00	22,399
14 Oct 22	337.00000 +10.00	346.10	326.10	334.80	41,035
13 Oct 22	327.00000 +5.00	327.40	312.70	320.00	38,699
12 Oct 22	322.00000 -7.80	331.40	322.00	331.00	47,314
11 Oct 22	329.79999 +1.20	331.50	322.20	326.00	35,080
10 Oct 22	328.60001 -9.20	337.80	326.50	335.00	40,328
07 Oct 22	337.79999 -13.80	349.70	337.80	349.70	30,266
06 Oct 22	351.60001 +6.50	352.60	346.40	347.10	31,308
05 Oct 22	345.10001 -4.90	354.10	344.50	348.90	33,313
04 Oct 22	350.00000 +22.70	350.50	328.10	330.00	48,333
03 Oct 22	327.29999 +10.20	328.20	308.70	314.90	33,124
30 Sep 22	317.10001 +8.90	317.40	305.00	309.00	73,039
29 Sep 22	308.20001 -4.00	312.20	305.50	310.60	33,399
28 Sep 22	312.20001 +1.20	316.00	308.50	309.20	47,016
27 Sep 22	311.00000 -6.50	323.00	307.60	319.00	50,356
26 Sep 22	317.50000 +3.40	325.20	313.30	313.40	42,463
23 Sep 22	314.10001 +4.50	316.00	304.60	313.20	26,332
22 Sep 22	309.60001 -21.10	329.20	309.60	324.90	44,259
21 Sep 22	330.70001 +8.30	332.60	319.60	320.00	28,045
20 Sep 22	322.39999 -12.60	338.00	319.20	337.40	49,321
19 Sep 22	335.00000 -0.30	338.10	330.40	335.00	26,562
16 Sep 22	335.29999 -31.70	363.30	330.90	363.30	115,711
15 Sep 22	367.00000 -7.40	378.70	364.70	373.00	28,932
14 Sep 22	374.39999 +0.50	380.70	370.50	372.00	25,678
13 Sep 22	373.89999 -12.00	395.80	371.70	388.00	38,556
12 Sep 22	385.89999 +0.90	387.80	378.00	386.70	25,158
09 Sep 22	385.00000 +6.30	386.40	379.00	379.40	27,436
08 Sep 22	378.70001 +8.70	379.20	365.80	373.90	32,999
07 Sep 22	370.00000 -1.30	372.70	365.60	368.00	21,685
06 Sep 22	371.29999 +4.10	375.20	365.00	367.30	29,960
05 Sep 22	367.20001 -2.30	368.00	361.00	362.90	18,152
02 Sep 22	369.50000 +8.10	370.30	362.20	367.20	24,659
01 Sep 22	361.39999 -4.30	366.30	359.00	364.00	36,196
31 Aug 22	365.70001 -2.40	373.50	360.00	370.80	48,506
30 Aug 22	368.10001 -0.10	375.40	366.10	367.80	27,565
29 Aug 22	368.20001 -10.20	377.50	368.20	371.00	23,523
26 Aug 22	378.39999 -10.60	393.20	376.70	390.10	29,228
25 Aug 22	389.00000 +3.00	393.90	387.10	389.10	25,169
24 Aug 22	386.00000 +11.10	387.10	368.70	371.30	29,431
23 Aug 22	374.89999 -7.60	378.90	368.90	378.20	47,248
22 Aug 22	382.50000 -9.30	389.90	381.20	389.90	32,550
19 Aug 22	391.79999 -6.00	398.80	391.80	395.10	28,579
18 Aug 22	397.79999 -0.60	400.00	393.40	396.00	32,380
17 Aug 22	398.39999 +7.50	399.90	386.50	390.30	62,713
16 Aug 22	390.89999 +4.80	390.90	378.80	387.00	66,514
15 Aug 22	386.10001 +4.80	389.40	383.80	384.00	28,335
12 Aug 22	381.29999 -6.10	386.60	380.40	383.40	35,617
11 Aug 22	387.39999 +11.60	389.10	372.80	380.00	36,655
10 Aug 22	375.79999 +6.40	376.70	358.10	367.60	35,480
09 Aug 22	369.39999 -5.50	377.60	367.90	374.70	25,770
08 Aug 22	374.89999 +3.20	378.60	369.00	374.40	25,877
05 Aug 22	371.70001 -14.00	390.50	367.70	386.10	29,424
04 Aug 22	385.70001 +1.90	388.50	382.90	384.70	35,622
03 Aug 22	383.79999 -2.10	390.00	377.70	382.50	42,160
02 Aug 22	385.89999 -4.10	390.20	382.80	387.00	41,355
01 Aug 22	390.00000 +0.40	394.90	386.80	388.80	33,058
29 Jul 22	389.60001 +10.80	392.80	376.10	378.30	75,140
28 Jul 22	378.79999 +11.90	384.70	364.00	365.70	40,284
27 Jul 22	366.89999 +2.50	370.40	361.30	365.20	37,255
26 Jul 22	364.39999 +4.80	366.80	358.20	360.10	37,917
25 Jul 22	359.60001 -16.70	375.50	352.20	373.50	57,820
22 Jul 22	376.29999 +8.30	382.60	364.20	368.80	62,823
21 Jul 22	368.00000 +28.10	374.00	334.00	335.00	77,763
20 Jul 22	339.89999 +6.60	342.50	334.10	334.10	33,947
19 Jul 22	333.29999 +5.90	334.10	318.80	326.50	30,672
18 Jul 22	327.39999 -15.40	344.80	326.50	344.00	41,052
15 Jul 22	342.79999 +10.00	343.20	330.00	334.00	34,852
14 Jul 22	332.79999 -3.30	340.00	329.90	336.00	26,020
13 Jul 22	336.10001 -3.70	342.40	329.70	338.00	32,336
12 Jul 22	339.79999 -3.50	342.00	332.20	340.60	52,647
11 Jul 22	343.29999 +7.20	343.60	331.00	333.00	38,854
08 Jul 22	336.10001 +8.40	338.20	324.20	326.20	36,118
07 Jul 22	327.70001 +1.90	334.80	323.20	328.40	46,263
06 Jul 22	325.79999 +7.80	326.40	315.30	322.00	48,987
05 Jul 22	318.00000 +8.40	331.70	312.20	312.20	74,352
04 Jul 22	309.60001 +6.10	312.40	305.80	307.80	18,256
01 Jul 22	303.50000 +4.20	304.50	293.10	295.30	35,291
30 Jun 22	299.29999 +1.90	299.70	291.90	293.40	60,462
29 Jun 22	297.39999 -6.10	300.20	289.30	298.00	47,681
28 Jun 22	303.50000 -5.30	312.40	303.10	309.40	50,597
27 Jun 22	308.79999 +3.50	316.00	307.20	310.00	46,642
24 Jun 22	305.29999 +20.20	305.50	285.00	286.00	97,108
23 Jun 22	285.10001 +2.70	286.50	272.90	280.40	45,460
22 Jun 22	282.39999 +4.70	283.60	268.60	275.00	40,687
21 Jun 22	277.70001 +1.00	285.20	277.70	280.00	28,146
20 Jun 22	276.70001 -11.30	290.90	276.20	287.80	24,382
17 Jun 22	288.00000 -1.70	299.70	283.40	291.10	97,367
16 Jun 22	289.70001 -11.60	301.10	286.50	299.70	66,973
15 Jun 22	301.29999 +5.00	302.60	294.00	299.90	48,878
14 Jun 22	296.29999 -7.40	310.70	292.90	307.00	62,829
13 Jun 22	303.70001 -7.20	309.40	300.30	306.10	48,330
10 Jun 22	310.89999 -9.30	321.30	310.20	318.10	32,481
09 Jun 22	320.20001 -3.10	323.20	316.30	322.00	48,433
08 Jun 22	323.29999 +2.60	324.80	320.00	322.00	26,688
07 Jun 22	320.70001 +0.00	322.30	316.40	320.20	35,506
06 Jun 22	320.70001 +1.00	323.10	319.50	322.10	28,206
03 Jun 22	319.70001 -1.50	330.40	318.20	327.70	35,281
02 Jun 22	321.20001 +11.00	321.20	310.90	311.80	27,602
01 Jun 22	310.20001 -10.90	322.20	309.70	321.70	34,043
31 May 22	321.10001 -9.10	331.60	320.10	329.40	216,655
30 May 22	330.20001 +8.70	332.00	322.70	323.00	34,603
27 May 22	321.50000 +14.00	322.30	308.00	308.30	39,921
26 May 22	307.50000 -0.10	309.60	304.50	307.00	24,704
25 May 22	307.60001 -1.50	313.00	302.80	310.40	44,371
24 May 22	309.10001 -2.20	313.50	305.70	306.80	43,411
23 May 22	311.29999 +3.60	317.90	308.00	313.20	37,361
20 May 22	307.70001 +5.40	309.80	300.00	303.00	67,050
19 May 22	302.29999 +6.00	303.60	291.20	293.00	30,738
18 May 22	296.29999 -7.00	306.90	295.10	304.30	52,769
17 May 22	303.29999 +1.10	305.10	300.30	304.40	41,725
16 May 22	302.20001 +4.00	307.00	298.20	304.00	59,705
13 May 22	298.20001 +16.20	300.00	283.40	284.00	55,914
12 May 22	282.00000 -10.40	288.90	271.50	286.70	99,815
11 May 22	292.39999 +4.70	294.30	286.00	291.70	65,961
10 May 22	287.70001 +1.20	292.10	285.00	286.30	58,029
09 May 22	286.50000 -9.20	294.70	286.50	293.00	47,580
06 May 22	295.70001 -3.20	298.00	291.20	298.00	79,532
05 May 22	298.89999 -0.70	312.80	298.60	306.00	58,695
04 May 22	299.60001 -6.80	308.00	296.60	306.20	56,578
03 May 22	306.39999 +3.40	307.30	299.70	305.60	36,559
02 May 22	303.00000 -9.90	310.50	287.10	308.20	56,142
29 Apr 22	312.89999 +4.20	316.80	308.20	311.40	49,975
28 Apr 22	308.70001 +10.50	312.30	298.70	300.00	51,953
27 Apr 22	298.20001 +1.70	305.50	290.90	295.00	74,039
26 Apr 22	296.50000 -13.60	314.00	296.50	314.00	78,797
25 Apr 22	310.10001 -7.20	318.40	307.80	314.70	63,859
22 Apr 22	317.29999 -27.60	340.20	317.30	339.00	72,530
21 Apr 22	344.89999 +2.90	361.30	343.10	345.00	76,473
20 Apr 22	342.00000 +4.60	343.60	332.00	337.20	36,672
19 Apr 22	337.39999 -4.30	339.00	328.30	339.00	61,777
14 Apr 22	341.70001 -8.30	353.10	341.30	350.90	50,008
13 Apr 22	350.00000 -4.60	360.30	349.30	355.00	52,256
12 Apr 22	354.60001 -4.40	365.00	350.00	355.00	52,461
11 Apr 22	359.00000 -14.70	375.40	355.30	371.20	63,295
08 Apr 22	373.70001 -19.80	397.00	372.20	396.00	43,833
07 Apr 22	393.50000 +3.20	395.50	388.20	392.00	47,821
06 Apr 22	390.29999 -5.50	397.50	386.20	394.90	43,640
05 Apr 22	395.79999 +9.00	399.10	386.10	387.50	68,022
04 Apr 22	386.79999 +6.80	392.30	381.00	381.00	48,343
01 Apr 22	380.00000 +7.50	380.00	369.00	372.50	52,837
31 Mar 22	372.50000 -8.20	387.30	372.10	381.00	55,619
30 Mar 22	380.70001 -6.80	389.50	380.00	389.00	60,472
29 Mar 22	387.50000 +21.90	393.80	368.60	369.10	71,464
28 Mar 22	365.60001 +6.80	370.40	354.80	358.70	44,229
25 Mar 22	358.79999 +6.70	374.90	354.40	354.90	44,915
24 Mar 22	352.10001 -6.60	359.40	349.60	358.50	53,768
23 Mar 22	358.70001 -3.30	371.00	356.00	363.10	35,219
22 Mar 22	362.00000 -0.70	363.40	352.00	360.00	43,875
21 Mar 22	362.70001 -3.90	366.10	356.80	365.80	39,217
18 Mar 22	366.60001 +11.90	367.20	350.00	355.30	98,545
17 Mar 22	354.70001 +3.50	359.50	351.00	353.40	48,646
16 Mar 22	351.20001 +22.70	353.60	329.00	334.00	66,969
15 Mar 22	328.50000 +1.70	336.20	320.50	323.80	60,862
14 Mar 22	326.79999 +4.90	329.70	311.80	322.50	48,836
11 Mar 22	321.89999 +5.90	324.50	308.50	315.20	43,632
10 Mar 22	316.00000 -3.40	325.80	314.00	319.00	52,478
09 Mar 22	319.39999 +23.90	319.60	296.00	299.60	67,392
08 Mar 22	295.50000 -17.30	316.00	287.50	311.00	79,843
07 Mar 22	312.79999 -2.20	322.30	302.00	305.50	72,961
04 Mar 22	315.00000 -15.30	337.20	315.00	326.40	68,376
03 Mar 22	330.29999 -11.30	342.70	329.20	338.90	40,024
02 Mar 22	341.60001 -3.00	351.50	337.10	343.50	50,101
01 Mar 22	344.60001 +1.20	349.70	327.00	345.10	45,032
28 Feb 22	343.39999 +3.40	350.90	334.00	335.00	110,324
25 Feb 22	340.00000 +6.00	342.10	333.40	335.50	42,380
24 Feb 22	334.00000 +1.40	334.00	317.10	323.00	64,885
23 Feb 22	332.60001 -4.20	337.80	329.20	336.80	40,350
22 Feb 22	336.79999 +6.50	341.60	318.00	322.00	54,316
21 Feb 22	330.29999 -0.70	337.60	327.20	328.90	40,309
18 Feb 22	331.00000 -22.00	353.20	331.00	352.50	54,526
17 Feb 22	353.00000 -3.20	363.60	350.60	357.00	41,310
16 Feb 22	356.20001 -7.30	364.10	350.30	363.10	39,595
15 Feb 22	363.50000 +11.10	365.30	351.80	352.10	42,175
14 Feb 22	352.39999 -9.60	358.00	345.80	358.00	55,796
11 Feb 22	362.00000 -9.50	372.80	361.60	367.00	40,087
10 Feb 22	371.50000 -8.80	383.50	369.20	382.00	55,975
09 Feb 22	380.29999 +18.70	383.60	364.40	364.80	70,914
08 Feb 22	361.60001 -31.90	397.00	360.30	395.10	75,760
07 Feb 22	393.50000 +2.60	395.40	380.50	390.10	57,886
04 Feb 22	390.89999 +5.10	394.30	386.30	386.30	48,807
03 Feb 22	385.79999 -7.10	396.90	384.90	393.00	60,184
02 Feb 22	392.89999 +4.30	400.20	391.00	392.30	44,097
01 Feb 22	388.60001 +1.50	395.70	386.30	389.00	61,648
31 Jan 22	387.10001 +7.10	387.80	379.30	384.60	56,974
28 Jan 22	380.00000 +13.70	380.30	367.30	369.00	58,311
27 Jan 22	366.29999 -2.70	369.00	347.00	361.00	82,476
26 Jan 22	369.00000 +9.00	373.70	355.90	362.10	74,280
25 Jan 22	360.00000 -8.80	372.40	351.70	370.30	68,408
24 Jan 22	368.79999 -8.20	376.20	365.40	373.90	73,740
21 Jan 22	377.00000 -6.50	382.40	373.90	377.90	56,706
20 Jan 22	383.50000 +9.20	383.50	368.10	375.90	57,759
19 Jan 22	374.29999 +10.20	380.00	360.20	362.40	69,309
18 Jan 22	364.10001 -12.40	373.70	361.00	373.70	66,736
17 Jan 22	376.50000 +9.50	378.00	356.60	365.00	62,887
14 Jan 22	367.00000 -19.90	382.10	363.90	381.50	95,356
13 Jan 22	386.89999 -26.20	413.00	386.20	413.00	69,291
12 Jan 22	413.10001 +4.80	415.60	403.40	411.00	91,841
11 Jan 22	408.29999 +13.90	414.00	395.30	397.70	68,050
10 Jan 22	394.39999 -27.90	420.00	393.70	420.00	76,812
07 Jan 22	422.29999 -2.20	425.90	417.80	424.10	48,866
06 Jan 22	424.50000 -9.70	432.10	418.30	429.00	66,925
05 Jan 22	434.20001 -7.70	442.40	421.20	441.00	59,991
04 Jan 22	441.89999 -37.70	490.20	440.60	485.80	77,051
03 Jan 22	479.60001 -2.80	492.90	475.10	481.00	24,028
31 Dec 21	482.39999 -11.80	496.90	482.40	493.90	15,414
30 Dec 21	494.20001 +9.00	494.20	484.30	485.20	23,146
29 Dec 21	485.20001 +3.70	489.40	480.00	482.10	18,727
28 Dec 21	481.50000 +5.80	485.30	475.60	475.70	15,595
27 Dec 21	475.70001 +8.00	481.00	468.50	469.20	25,877
24 Dec 21	467.70001 +0.80	471.80	465.00	466.80	5,842
23 Dec 21	466.89999 -2.50	471.00	462.30	470.00	20,596
22 Dec 21	469.39999 +16.20	469.40	456.20	456.80	34,259
21 Dec 21	453.20001 -7.30	467.90	453.20	464.00	49,702
20 Dec 21	460.50000 +4.50	472.00	450.70	452.60	46,488
17 Dec 21	456.00000 -6.40	465.30	453.40	461.80	81,846
16 Dec 21	462.39999 -4.90	480.60	461.00	477.00	49,278
15 Dec 21	467.29999 +19.60	470.40	448.00	450.00	56,199
14 Dec 21	447.70001 -20.80	472.00	447.30	470.10	58,878
13 Dec 21	468.50000 -9.00	477.00	463.60	477.00	42,021
10 Dec 21	477.50000 -6.50	483.00	468.80	479.80	28,597
09 Dec 21	484.00000 +4.70	487.30	476.10	483.90	37,419
08 Dec 21	479.29999 -1.20	499.90	476.70	483.00	51,072
07 Dec 21	480.50000 +24.10	485.50	460.70	462.90	63,409
06 Dec 21	456.39999 -23.40	485.40	456.40	482.00	45,644
03 Dec 21	479.79999 -2.20	500.20	479.80	485.60	55,080
02 Dec 21	482.00000 -19.60	505.00	477.30	501.60	52,574
01 Dec 21	501.60001 -19.80	530.00	491.70	527.60	50,243
30 Nov 21	521.40002 +8.20	544.00	514.00	514.00	109,056
29 Nov 21	513.20001 -2.20	528.80	504.60	519.80	52,510
26 Nov 21	515.40002 +34.50	524.00	476.10	478.00	84,006
25 Nov 21	480.89999 +8.60	487.30	475.00	475.00	18,883
24 Nov 21	472.29999 +3.80	476.30	464.00	471.60	33,115
23 Nov 21	468.50000 -24.50	489.70	462.30	489.70	43,806
22 Nov 21	493.00000 -8.40	513.80	492.60	502.60	31,683
19 Nov 21	501.39999 +18.20	510.60	484.00	484.00	50,799
18 Nov 21	483.20001 +2.10	486.00	480.00	481.20	26,655
17 Nov 21	481.10001 +5.70	486.00	472.90	476.00	25,143
16 Nov 21	475.39999 -0.80	478.70	469.60	477.90	29,790
15 Nov 21	476.20001 +2.40	481.60	472.60	474.00	28,230
12 Nov 21	473.79999 +10.60	475.30	459.60	461.30	24,934
11 Nov 21	463.20001 +2.20	465.30	452.40	460.00	38,620
10 Nov 21	461.00000 -8.30	467.20	454.10	467.20	39,452
09 Nov 21	469.29999 -0.10	475.50	465.30	468.40	25,460
08 Nov 21	469.39999 +14.40	479.00	456.60	457.00	43,499
05 Nov 21	455.00000 -42.80	498.20	447.90	497.60	105,151
04 Nov 21	497.79999 +5.50	501.60	492.80	497.50	26,958
03 Nov 21	492.29999 -0.40	497.80	489.20	490.80	20,962
02 Nov 21	492.70001 +8.00	495.80	481.00	485.40	24,319
01 Nov 21	484.70001 +8.50	490.60	479.50	479.80	31,705
29 Oct 21	476.20001 -3.20	479.30	470.60	477.70	35,836
28 Oct 21	479.39999 +8.00	479.40	467.80	471.40	33,543
27 Oct 21	471.39999 -7.00	484.30	468.00	478.00	27,396
26 Oct 21	478.39999 -4.60	487.70	468.00	484.00	29,258
25 Oct 21	483.00000 +4.00	486.30	479.40	481.70	24,582
22 Oct 21	479.00000 -4.20	488.70	476.70	486.00	27,512
21 Oct 21	483.20001 +13.90	489.00	468.20	469.40	48,873
20 Oct 21	469.29999 -2.00	471.40	448.00	468.90	63,219
19 Oct 21	471.29999 -0.30	481.50	462.70	471.80	56,348
18 Oct 21	471.60001 +3.80	471.60	460.80	465.60	27,682
15 Oct 21	467.79999 +0.20	474.00	463.10	470.00	34,219
14 Oct 21	467.60001 +8.00	468.50	456.10	465.00	38,906
13 Oct 21	459.60001 +23.80	464.80	436.80	439.00	59,091
12 Oct 21	435.79999 +4.10	447.00	428.30	429.00	49,043
11 Oct 21	431.70001 -2.50	436.80	424.60	435.00	32,528
08 Oct 21	434.20001 -6.90	445.80	434.00	441.20	43,030
07 Oct 21	441.10001 -7.70	452.80	431.20	452.30	53,276
06 Oct 21	448.79999 -4.70	452.30	439.20	449.10	40,858
05 Oct 21	453.50000 +17.40	455.70	435.30	435.40	53,341
04 Oct 21	436.10001 -18.70	453.70	435.20	451.00	72,298
01 Oct 21	454.79999 -28.90	474.00	452.20	473.00	57,466
30 Sep 21	483.70001 +7.70	493.60	479.90	483.70	47,850
29 Sep 21	476.00000 +6.00	498.90	473.00	476.00	61,882
28 Sep 21	470.00000 -17.20	484.10	462.00	484.00	55,612
27 Sep 21	487.20001 -30.60	522.20	485.60	520.80	40,546
24 Sep 21	517.79999 -16.20	538.40	515.20	534.00	34,058
23 Sep 21	534.00000 +9.40	539.60	528.20	528.80	27,496
22 Sep 21	524.59998 -11.20	538.60	521.00	538.00	35,758
21 Sep 21	535.79999 +15.60	538.60	516.60	518.80	23,180
20 Sep 21	520.20001 -2.80	524.00	494.50	518.00	44,672
17 Sep 21	523.00000 -6.20	541.00	523.00	531.40	60,921
16 Sep 21	529.20001 -1.00	536.00	521.60	529.60	39,374
15 Sep 21	530.20001 -9.80	545.00	528.80	541.00	42,148
14 Sep 21	540.00000 +15.00	540.00	518.20	525.00	40,376
13 Sep 21	525.00000 -23.20	548.20	524.20	548.20	26,237
10 Sep 21	548.20001 +4.40	551.00	538.80	547.80	28,861
09 Sep 21	543.79999 +5.00	547.60	536.40	536.40	16,821
08 Sep 21	538.79999 -4.40	546.00	537.00	541.80	35,156
07 Sep 21	543.20001 +0.80	545.20	538.80	542.80	22,571
06 Sep 21	542.40002 +11.40	544.40	533.20	534.00	19,623
03 Sep 21	531.00000 -1.60	535.80	523.60	533.80	23,662
02 Sep 21	532.59998 +8.40	534.80	518.80	525.40	26,069
01 Sep 21	524.20001 +10.60	527.40	515.40	516.20	28,701
31 Aug 21	513.59998 -13.00	530.60	512.80	530.60	57,155
30 Aug 21	526.59998 +8.80	528.00	517.20	518.60	18,961
27 Aug 21	517.79999 +6.20	521.80	508.80	511.00	24,023
26 Aug 21	511.60001 -10.20	522.60	510.20	520.40	23,930
25 Aug 21	521.79999 +3.20	526.60	518.80	518.80	42,257
24 Aug 21	518.59998 +1.80	524.80	514.80	520.00	32,577
23 Aug 21	516.79999 +5.20	519.20	511.00	513.00	37,473
20 Aug 21	511.60001 +15.20	514.40	495.60	495.60	33,468
19 Aug 21	496.39999 -6.00	501.80	485.00	499.00	39,204
18 Aug 21	502.39999 +6.90	509.40	497.10	497.40	36,573
17 Aug 21	495.50000 +13.30	499.40	479.70	482.20	43,888
16 Aug 21	482.20001 +2.80	483.70	474.10	477.00	21,830
13 Aug 21	479.39999 -5.60	484.90	476.50	484.90	21,450
12 Aug 21	485.00000 +0.60	485.00	476.00	484.00	35,033
11 Aug 21	484.39999 -6.30	494.40	483.10	489.40	28,206
10 Aug 21	490.70001 +1.80	497.00	489.30	490.00	28,482
09 Aug 21	488.89999 +6.20	490.50	481.00	483.20	24,312
06 Aug 21	482.70001 -11.20	495.10	477.90	495.10	37,242
05 Aug 21	493.89999 +2.10	498.50	492.40	493.00	28,909
04 Aug 21	491.79999 +8.60	494.70	483.00	484.50	38,220
03 Aug 21	483.20001 -1.30	489.80	482.70	486.10	34,702
02 Aug 21	484.50000 +3.20	485.30	476.40	482.00	52,088
30 Jul 21	481.29999 +9.30	486.00	468.10	469.00	57,870
29 Jul 21	472.00000 +1.80	474.70	466.90	472.70	37,965
28 Jul 21	470.20001 +6.90	473.00	460.20	463.90	33,552
27 Jul 21	463.29999 +6.40	464.60	452.70	455.70	43,537
26 Jul 21	456.89999 -5.00	469.10	456.30	464.10	29,967
23 Jul 21	461.89999 +5.80	466.00	455.90	458.80	41,091
22 Jul 21	456.10001 +17.50	459.70	433.20	440.00	48,289
21 Jul 21	438.60001 -11.90	460.00	420.00	454.00	97,378
20 Jul 21	450.50000 -6.90	456.50	447.80	455.00	63,448
19 Jul 21	457.39999 -2.90	465.00	448.10	462.00	78,043
16 Jul 21	460.29999 +2.40	461.20	453.00	458.00	32,411
15 Jul 21	457.89999 +7.90	457.90	448.80	450.30	56,506
14 Jul 21	450.00000 +2.40	453.10	443.00	446.60	46,384
13 Jul 21	447.60001 +7.30	447.60	434.80	439.20	51,604
12 Jul 21	440.29999 +6.00	447.20	436.50	437.00	58,729
09 Jul 21	434.29999 -6.50	445.40	428.40	440.00	63,944
08 Jul 21	440.79999 +7.10	442.80	432.80	433.00	80,432
07 Jul 21	433.70001 +18.20	436.00	415.40	420.00	92,016
06 Jul 21	415.50000 +21.50	416.10	404.70	408.40	79,230
05 Jul 21	394.00000 -2.20	397.50	391.60	397.00	25,181
02 Jul 21	396.20001 +1.00	398.20	392.10	396.00	47,532
01 Jul 21	395.20001 -3.70	404.80	388.50	401.40	53,249
30 Jun 21	398.89999 -10.70	411.90	398.70	411.50	70,779
29 Jun 21	409.60001 +7.10	412.00	402.00	402.00	46,058
28 Jun 21	402.50000 +9.40	404.90	392.60	393.30	48,042
25 Jun 21	393.10001 +5.20	393.50	385.70	387.70	36,249
24 Jun 21	387.89999 +9.00	391.00	377.80	378.70	46,136
23 Jun 21	378.89999 -2.30	382.00	377.70	381.10	20,159
22 Jun 21	381.20001 +5.90	381.70	374.90	374.90	29,760
21 Jun 21	375.29999 -5.50	382.10	372.20	380.10	42,815
18 Jun 21	380.79999 +3.80	384.50	374.50	375.20	76,384
17 Jun 21	377.00000 -11.00	384.90	366.70	383.00	55,935
16 Jun 21	388.00000 +2.50	388.10	382.10	386.40	41,654
15 Jun 21	385.50000 +0.90	390.00	383.00	386.50	63,000
14 Jun 21	384.60001 +10.30	384.70	375.40	376.00	63,017
11 Jun 21	374.29999 +5.30	376.30	367.60	371.00	77,944
10 Jun 21	369.00000 +3.70	371.00	361.30	367.70	57,546
09 Jun 21	365.29999 +12.70	365.30	350.60	353.00	48,605
08 Jun 21	352.60001 +7.20	361.80	345.00	345.00	87,322
07 Jun 21	345.39999 +0.80	347.00	340.30	343.20	35,958
04 Jun 21	344.60001 +4.70	345.60	339.20	341.00	28,648
03 Jun 21	339.89999 -2.50	347.00	337.90	342.40	38,574
02 Jun 21	342.39999 -11.20	355.90	342.40	354.00	54,326
01 Jun 21	353.60001 -0.80	359.90	351.80	355.20	36,435
31 May 21	354.39999 -1.40	361.90	354.40	356.40	21,705
28 May 21	355.79999 +2.40	357.70	349.30	352.20	59,413
27 May 21	353.39999 -5.70	361.70	351.80	360.40	147,114
26 May 21	359.10001 +3.90	367.00	356.70	356.70	35,364
25 May 21	355.20001 +0.60	358.40	353.30	355.00	28,767
24 May 21	354.60001 +2.00	355.90	351.80	352.20	26,951
21 May 21	352.60001 -3.40	359.00	352.60	356.80	37,737
20 May 21	356.00000 +7.70	358.30	349.10	349.60	71,243
19 May 21	348.29999 -5.40	352.40	344.70	352.00	74,900
18 May 21	353.70001 -2.70	358.20	351.70	358.00	52,635
17 May 21	356.39999 -3.30	362.90	356.30	360.20	42,778
14 May 21	359.70001 +1.50	362.90	356.70	360.50	59,750
13 May 21	358.20001 +4.20	360.90	351.80	353.00	36,359
12 May 21	354.00000 -0.90	358.50	352.10	354.60	72,181
11 May 21	354.89999 -7.60	360.00	347.30	360.00	91,258
10 May 21	362.50000 -12.00	374.60	362.30	373.80	49,729
07 May 21	374.50000 +8.60	375.10	362.60	366.00	50,687
06 May 21	365.89999 -7.70	376.70	364.30	374.90	54,360
05 May 21	373.60001 +3.20	377.20	369.80	371.80	47,973
04 May 21	370.39999 -14.60	386.00	369.40	385.40	51,127
03 May 21	385.00000 +3.00	387.00	381.00	383.40	36,825
30 Apr 21	382.00000 +3.40	382.40	376.70	380.30	77,519
29 Apr 21	378.60001 -0.10	381.40	375.50	379.60	65,146
28 Apr 21	378.70001 -4.30	383.70	374.90	383.50	57,535
27 Apr 21	383.00000 +2.20	388.10	378.60	380.20	38,964
26 Apr 21	380.79999 -0.70	385.50	378.60	380.80	46,442
23 Apr 21	381.50000 -7.40	391.10	380.50	390.60	49,942
22 Apr 21	388.89999 +3.60	392.00	384.20	384.70	84,588
21 Apr 21	385.29999 +1.60	392.10	379.50	384.40	86,770
20 Apr 21	383.70001 +0.70	386.10	376.50	381.60	65,037
19 Apr 21	383.00000 -0.80	390.50	381.50	384.50	55,710
16 Apr 21	383.79999 +4.40	386.10	380.00	381.10	64,021
15 Apr 21	379.39999 +6.10	381.90	368.50	374.20	50,642
14 Apr 21	373.29999 -0.30	379.60	373.30	375.70	53,936
13 Apr 21	373.60001 +10.90	374.20	361.50	362.40	62,355
12 Apr 21	362.70001 -2.70	371.70	361.20	365.50	57,448
09 Apr 21	365.39999 +5.40	368.60	358.80	360.20	49,936
08 Apr 21	360.00000 +10.00	364.90	350.00	351.30	64,646
07 Apr 21	350.00000 -5.90	356.50	348.10	355.40	56,191
06 Apr 21	355.89999 +6.20	356.70	351.40	352.20	54,666
01 Apr 21	349.70001 -1.50	357.20	349.70	353.30	63,029
31 Mar 21	351.20001 +6.60	356.00	344.60	345.00	78,179
30 Mar 21	344.60001 -9.40	354.00	344.00	353.40	65,708
29 Mar 21	354.00000 -3.00	360.80	353.80	358.20	34,903
26 Mar 21	357.00000 -1.60	361.60	355.00	359.80	52,909
25 Mar 21	358.60001 -2.00	361.40	352.80	359.80	44,141
24 Mar 21	360.60001 -7.20	376.60	359.40	368.60	71,802
23 Mar 21	367.79999 +1.40	371.00	363.20	366.40	51,723
22 Mar 21	366.39999 +9.40	367.40	356.20	357.80	75,452
19 Mar 21	357.00000 -2.00	365.00	351.60	359.80	195,699
18 Mar 21	359.00000 +21.00	368.60	354.60	365.00	117,685
17 Mar 21	338.00000 -1.00	343.60	334.60	340.00	64,181
16 Mar 21	339.00000 +8.20	341.40	330.20	332.80	65,281
15 Mar 21	330.79999 +2.00	332.00	325.80	328.80	44,237
12 Mar 21	328.79999 -3.80	334.40	326.80	332.60	64,019
11 Mar 21	332.60001 +0.40	338.40	331.60	333.80	89,330
10 Mar 21	332.20001 -1.60	341.40	332.20	335.00	72,792
09 Mar 21	333.79999 +4.00	340.60	323.40	329.00	105,178
08 Mar 21	329.79999 -3.80	336.40	325.40	335.00	72,823
05 Mar 21	333.60001 -8.20	341.00	331.20	338.60	72,272
04 Mar 21	341.79999 -3.80	346.80	335.00	345.00	64,326
03 Mar 21	345.60001 -16.40	363.60	342.20	362.80	69,626
02 Mar 21	362.00000 -3.20	367.80	360.60	365.20	54,885
01 Mar 21	365.20001 +3.20	371.80	364.60	366.80	64,370
26 Feb 21	362.00000 -1.60	368.80	353.80	360.20	107,656
25 Feb 21	363.60001 -0.80	367.20	360.40	365.20	38,782
24 Feb 21	364.39999 -4.00	376.00	362.00	368.20	61,564
23 Feb 21	368.39999 -12.00	380.60	358.20	380.40	126,486
22 Feb 21	380.39999 -7.20	387.40	379.20	386.60	59,748
19 Feb 21	387.60001 -17.60	407.00	386.60	405.00	99,904
18 Feb 21	405.20001 -6.80	420.60	404.20	412.00	85,913
17 Feb 21	412.00000 +0.40	417.00	404.20	409.80	73,890
16 Feb 21	411.60001 +3.80	416.60	407.80	408.20	40,536
15 Feb 21	407.79999 +1.80	411.20	405.00	407.00	53,136
12 Feb 21	406.00000 +6.00	407.60	398.00	399.80	56,894
11 Feb 21	400.00000 +4.00	402.40	390.20	392.60	48,401
10 Feb 21	396.00000 +1.60	401.80	390.80	396.60	80,510
09 Feb 21	394.39999 +7.80	397.40	388.00	389.00	64,272
08 Feb 21	386.60001 -3.40	394.60	386.40	389.00	59,838
05 Feb 21	390.00000 +7.40	391.80	382.40	384.40	98,080
04 Feb 21	382.60001 +2.60	384.40	376.20	379.40	80,290
03 Feb 21	380.00000 +12.00	381.60	366.80	369.20	131,946
02 Feb 21	368.00000 +14.60	368.00	353.80	354.40	116,077
01 Feb 21	353.39999 +8.40	356.20	346.00	348.60	92,937
29 Jan 21	345.00000 +14.00	345.00	325.40	329.40	133,807
28 Jan 21	331.00000 -11.00	342.00	321.20	342.00	86,440
27 Jan 21	342.00000 +8.00	360.80	326.60	344.00	125,284
26 Jan 21	334.00000 -1.80	341.20	333.60	336.20	65,169
25 Jan 21	335.79999 +6.00	342.00	331.00	332.80	70,506
22 Jan 21	329.79999 +7.40	332.80	320.00	322.60	59,375
21 Jan 21	322.39999 +4.00	326.00	319.00	320.20	51,114
20 Jan 21	318.39999 +3.40	322.00	313.80	315.00	62,658
19 Jan 21	315.00000 +5.20	315.80	309.00	311.00	68,161
18 Jan 21	309.79999 -0.20	319.40	309.00	311.20	54,023
15 Jan 21	310.00000 +7.00	314.60	300.80	303.20	80,887
14 Jan 21	303.00000 +2.60	305.40	297.00	299.80	70,758
13 Jan 21	300.39999 +5.80	300.60	292.60	294.20	70,413
12 Jan 21	294.60001 -1.20	297.40	291.60	294.60	53,145
11 Jan 21	295.79999 +1.00	298.40	290.00	294.80	50,555
08 Jan 21	294.79999 +7.20	295.80	286.80	289.00	55,090
07 Jan 21	287.60001 -2.40	293.20	285.40	289.00	56,493
06 Jan 21	290.00000 -7.20	297.00	287.40	296.20	58,131
05 Jan 21	297.20001 -5.20	303.00	289.40	302.00	48,609
04 Jan 21	302.39999 +11.20	304.80	293.20	293.20	62,417
31 Dec 20	291.20001 -2.80	296.40	291.20	294.80	15,752
30 Dec 20	294.00000 -1.60	297.80	293.40	296.40	18,518
29 Dec 20	295.60001 +2.60	297.40	291.80	292.60	33,772
28 Dec 20	293.00000 +0.40	294.00	290.40	293.20	32,810
24 Dec 20	292.60001 +1.20	293.80	290.00	290.40	7,004
23 Dec 20	291.39999 -4.00	297.40	291.40	297.00	34,677
22 Dec 20	295.39999 -0.20	299.40	293.40	295.80	36,189
21 Dec 20	295.60001 +4.40	296.80	291.00	293.80	58,437
18 Dec 20	291.20001 +3.80	293.20	287.60	288.00	131,508
17 Dec 20	287.39999 +0.40	291.80	286.00	287.00	74,976
16 Dec 20	287.00000 +0.40	290.60	285.80	286.80	63,626
15 Dec 20	286.60001 -4.80	293.60	286.20	292.20	38,938
14 Dec 20	291.39999 -4.40	296.80	286.40	296.80	71,739
11 Dec 20	295.79999 +1.20	297.40	292.00	293.40	56,758
10 Dec 20	294.60001 +3.00	295.80	290.80	292.20	57,886
09 Dec 20	291.60001 -6.40	298.60	291.40	298.60	34,968
08 Dec 20	298.00000 +2.20	299.00	292.40	295.80	47,357
07 Dec 20	295.79999 +6.00	297.80	290.40	290.40	48,006
04 Dec 20	289.79999 -3.40	297.80	287.60	293.60	73,745
03 Dec 20	293.20001 -0.80	295.80	289.60	293.60	59,215
02 Dec 20	294.00000 +1.00	298.80	290.60	292.00	63,062
01 Dec 20	293.00000 -10.00	305.80	292.80	305.00	63,267
30 Nov 20	303.00000 +9.40	313.80	295.00	295.00	136,585
27 Nov 20	293.60001 +7.20	293.60	284.40	288.00	67,672
26 Nov 20	286.39999 +4.40	290.20	280.20	283.20	49,714
25 Nov 20	282.00000 -0.40	289.20	280.40	282.20	69,191
24 Nov 20	282.39999 -14.60	301.40	280.20	299.00	108,886
23 Nov 20	297.00000 -5.20	303.60	295.40	302.20	50,797
20 Nov 20	302.20001 -2.60	306.00	299.40	304.80	57,813
19 Nov 20	304.79999 +2.40	305.80	301.20	301.60	68,524
18 Nov 20	302.39999 -4.60	314.80	302.40	307.00	57,651
17 Nov 20	307.00000 -6.20	317.00	305.00	313.00	62,769
16 Nov 20	313.20001 -6.20	319.20	302.60	319.20	94,954
13 Nov 20	319.39999 -0.20	323.60	313.80	321.40	53,202
12 Nov 20	319.60001 +3.40	322.20	310.60	316.00	61,175
11 Nov 20	316.20001 +16.60	321.00	299.80	300.80	86,125
10 Nov 20	299.60001 -20.60	323.80	293.20	319.80	194,218
09 Nov 20	320.20001 -37.40	367.00	303.00	361.80	171,376
06 Nov 20	357.60001 +2.20	359.20	349.20	355.80	38,640
05 Nov 20	355.39999 +2.20	365.00	353.20	356.40	62,332
04 Nov 20	353.20001 +22.60	354.80	328.60	330.60	59,523
03 Nov 20	330.60001 +3.40	332.60	325.00	331.20	62,407
02 Nov 20	327.20001 +1.60	332.80	325.60	328.00	61,415
30 Oct 20	325.60001 -0.40	331.20	321.60	324.80	64,635
29 Oct 20	326.00000 +0.60	331.60	323.80	325.40	45,395
28 Oct 20	325.39999 -2.20	333.00	320.00	322.40	66,861
27 Oct 20	327.60001 +1.40	328.80	320.80	326.40	47,137
26 Oct 20	326.20001 -1.80	331.00	323.60	326.00	54,360
23 Oct 20	328.00000 -1.80	332.80	324.00	329.60	48,194
22 Oct 20	329.79999 +10.20	331.80	317.80	322.40	65,198
21 Oct 20	319.60001 -5.40	325.00	309.80	325.00	74,160
20 Oct 20	325.00000 +15.40	333.60	317.20	324.00	113,553
19 Oct 20	309.60001 -3.80	317.00	309.00	314.80	16,616
16 Oct 20	313.39999 +3.80	319.80	309.00	311.20	63,806
15 Oct 20	309.60001 -5.00	313.20	308.00	311.80	41,543
14 Oct 20	314.60001 -3.40	323.60	314.40	319.20	47,162
13 Oct 20	318.00000 +6.00	318.00	309.80	312.00	40,583
12 Oct 20	312.00000 +1.40	313.60	307.00	311.80	55,711
09 Oct 20	310.60001 +9.40	310.60	298.40	302.00	52,634
08 Oct 20	301.20001 +3.40	304.40	298.60	298.80	51,170
07 Oct 20	297.79999 +3.60	299.00	292.20	295.40	39,439
06 Oct 20	294.20001 -14.40	311.80	294.20	309.60	50,694
05 Oct 20	308.60001 +6.00	309.80	303.00	304.00	56,548
02 Oct 20	302.60001 +3.40	303.40	294.20	297.20	50,377
01 Oct 20	299.20001 +4.60	301.60	294.20	296.00	59,506
30 Sep 20	294.60001 -1.60	297.40	288.20	296.80	75,561
29 Sep 20	296.20001 +9.40	298.80	285.40	286.40	57,223
28 Sep 20	286.79999 -4.60	294.00	286.80	293.00	47,874
25 Sep 20	291.39999 +15.00	291.80	279.80	279.80	67,704
24 Sep 20	276.39999 -9.40	282.80	271.20	282.00	76,340
23 Sep 20	285.79999 -0.80	289.00	277.20	287.60	66,813
22 Sep 20	286.60001 -2.40	295.40	280.60	289.40	63,141
21 Sep 20	289.00000 -10.80	300.60	284.60	297.80	77,267
18 Sep 20	299.79999 +6.80	302.20	293.80	294.20	115,293
17 Sep 20	293.00000 +4.00	294.00	285.80	287.20	52,201
16 Sep 20	289.00000 +4.40	290.00	285.20	285.80	51,094
15 Sep 20	284.60001 +1.80	287.20	281.40	283.60	47,722
14 Sep 20	282.79999 +1.60	285.00	275.80	282.00	42,315
11 Sep 20	281.20001 +2.00	282.00	278.20	279.00	51,623
10 Sep 20	279.20001 -5.00	286.00	276.80	283.00	53,795
09 Sep 20	284.20001 +5.20	287.00	278.00	278.80	55,756
08 Sep 20	279.00000 -9.00	289.00	272.20	288.80	77,986
07 Sep 20	288.00000 +11.00	290.80	278.00	278.00	40,521
04 Sep 20	277.00000 -4.80	288.40	266.00	280.00	74,930
03 Sep 20	281.79999 -21.40	306.60	281.80	304.00	69,940
02 Sep 20	303.20001 +7.60	309.00	296.20	298.00	53,320
01 Sep 20	295.60001 -4.20	303.80	295.00	301.80	46,853
31 Aug 20	299.79999 +3.40	305.40	298.60	298.60	65,571
28 Aug 20	296.39999 -0.80	300.40	293.20	297.80	54,124
27 Aug 20	297.20001 -12.20	310.80	296.00	310.00	53,336
26 Aug 20	309.39999 +5.20	309.40	301.80	303.60	44,475
25 Aug 20	304.20001 +2.00	305.20	299.80	302.20	61,255
24 Aug 20	302.20001 +5.60	307.40	296.80	297.40	62,819
21 Aug 20	296.60001 -2.80	301.20	293.80	300.00	40,006
20 Aug 20	299.39999 +3.40	300.00	292.60	294.20	43,393
19 Aug 20	296.00000 +2.00	299.60	292.00	293.40	62,202
18 Aug 20	294.00000 -0.40	297.00	291.20	295.60	53,813
17 Aug 20	294.39999 +9.00	295.80	283.80	286.00	45,030
14 Aug 20	285.39999 -4.60	290.20	285.40	290.00	61,726
13 Aug 20	290.00000 +8.00	290.00	279.20	282.40	54,261
12 Aug 20	282.00000 +9.20	282.00	270.40	271.60	50,751
11 Aug 20	272.79999 +0.80	276.20	269.20	272.80	60,798
10 Aug 20	272.00000 -3.00	276.80	270.20	275.20	74,194
07 Aug 20	275.00000 +8.20	275.00	266.00	266.00	78,017
06 Aug 20	266.79999 +1.80	273.00	266.80	266.80	44,052
05 Aug 20	265.00000 +3.00	267.60	261.60	262.00	47,656
04 Aug 20	262.00000 -6.40	270.00	258.60	269.00	76,079
03 Aug 20	268.39999 +4.40	272.20	263.00	264.00	55,688
31 Jul 20	264.00000 +0.20	268.00	262.80	263.60	57,546
30 Jul 20	263.79999 -1.60	267.40	259.00	266.40	61,908
29 Jul 20	265.39999 +5.80	266.60	257.40	259.00	43,827
28 Jul 20	259.60001 -1.80	267.00	259.60	263.20	75,944
27 Jul 20	261.39999 +1.80	262.00	255.40	258.80	68,152
24 Jul 20	259.60001 -14.20	270.20	257.60	269.40	78,875
23 Jul 20	273.79999 +5.80	273.80	262.40	268.00	81,298
22 Jul 20	268.00000 +9.40	270.20	257.60	258.60	55,900
21 Jul 20	258.60001 -26.00	284.60	258.60	284.60	116,527
20 Jul 20	284.60001 +13.40	284.80	273.00	273.80	76,473
17 Jul 20	271.20001 +2.80	272.60	263.60	270.00	91,103
16 Jul 20	268.39999 +26.00	271.20	240.60	243.20	160,519
15 Jul 20	242.39999 +7.60	244.20	236.80	237.20	58,415
14 Jul 20	234.80000 -10.40	241.00	230.20	241.00	100,604
13 Jul 20	245.20000 +6.80	245.20	236.20	239.80	56,144
10 Jul 20	238.39999 -2.40	241.80	238.40	241.00	54,330
09 Jul 20	240.80000 -0.80	242.80	239.40	242.00	43,568
08 Jul 20	241.60001 +3.40	242.00	236.40	238.00	48,415
07 Jul 20	238.20000 +0.80	238.20	233.20	236.00	43,315
06 Jul 20	237.39999 +3.40	237.40	231.60	236.60	35,537
03 Jul 20	234.00000 -2.00	236.80	232.40	236.80	43,868
02 Jul 20	236.00000 +7.00	236.00	227.60	230.80	68,733
01 Jul 20	229.00000 +4.00	229.40	222.20	224.80	48,353
30 Jun 20	225.00000 +7.80	225.00	216.20	217.80	102,438
29 Jun 20	217.20000 -5.00	223.40	215.60	221.20	59,490
26 Jun 20	222.20000 +1.40	228.40	220.80	222.00	58,719
25 Jun 20	220.80000 +5.00	222.20	213.80	215.80	125,415
24 Jun 20	215.80000 -5.80	220.60	215.40	220.60	60,814
23 Jun 20	221.60001 +0.00	224.40	218.00	222.00	58,662
22 Jun 20	221.60001 -3.20	226.80	220.40	222.40	54,381
19 Jun 20	224.80000 +7.20	224.80	216.80	217.80	216,487
18 Jun 20	217.60001 -2.40	222.60	215.00	220.00	66,486
17 Jun 20	220.00000 +2.80	221.40	216.40	217.20	56,295
16 Jun 20	217.20000 +5.40	219.40	213.00	214.80	47,548
15 Jun 20	211.80000 +2.40	214.40	202.80	207.00	60,482
12 Jun 20	209.39999 -3.40	210.80	204.60	210.80	67,826
11 Jun 20	212.80000 +1.80	214.60	207.40	210.60	60,788
10 Jun 20	211.00000 -0.60	215.60	205.20	211.80	86,330
09 Jun 20	211.60001 +8.20	214.20	201.60	202.20	116,537
08 Jun 20	203.39999 -10.00	210.00	196.50	209.20	193,185
05 Jun 20	213.39999 -17.20	229.80	213.20	229.60	138,730
04 Jun 20	230.60001 +1.00	231.20	225.00	227.20	76,625
03 Jun 20	229.60001 -3.60	234.40	227.40	234.40	56,224
02 Jun 20	233.20000 -3.40	240.00	231.20	236.80	72,473
01 Jun 20	236.60001 -7.20	246.60	236.20	246.20	44,174
29 May 20	243.80000 +12.80	243.80	231.00	231.20	193,406
28 May 20	231.00000 +3.20	233.60	222.20	228.00	141,794
27 May 20	227.80000 -20.20	247.00	223.80	247.00	136,508
26 May 20	248.00000 -0.20	250.60	244.20	249.00	95,860
25 May 20	248.20000 +8.60	249.00	239.80	241.20	39,260
22 May 20	239.60001 +2.40	239.60	232.60	236.40	57,355
21 May 20	237.20000 +1.00	240.80	232.40	235.00	52,762
20 May 20	236.20000 +11.20	236.40	225.00	226.00	56,506
19 May 20	225.00000 -11.40	236.80	225.00	236.40	85,437
18 May 20	236.39999 +3.00	240.20	234.60	237.00	40,536
15 May 20	233.39999 +9.20	234.80	227.20	227.20	50,964
14 May 20	224.20000 -9.60	233.00	224.20	233.00	47,565
13 May 20	233.80000 -4.40	239.20	233.80	235.80	53,295
12 May 20	238.20000 +7.60	240.40	231.00	231.00	59,743
11 May 20	230.60001 -5.40	243.40	226.00	240.00	67,773
08 May 20	236.00000 +14.20	236.00	223.60	224.00	45,725
07 May 20	221.80000 -2.60	228.40	221.20	226.00	52,326
06 May 20	224.39999 -0.40	226.00	219.80	224.20	37,275
05 May 20	224.80000 +13.60	224.80	213.00	213.00	43,719
04 May 20	211.20000 -7.80	218.00	211.20	218.00	61,051
30 Apr 20	219.00000 -0.40	222.80	216.40	221.20	56,454
29 Apr 20	219.39999 -5.00	225.80	218.40	224.40	43,243
28 Apr 20	224.39999 +0.20	229.60	222.20	227.00	47,735
27 Apr 20	224.20000 +12.60	225.40	218.00	224.00	70,893
24 Apr 20	211.60001 -5.20	216.00	210.20	215.20	55,826
23 Apr 20	216.80000 -2.40	225.00	215.60	220.00	44,073
22 Apr 20	219.20000 +15.60	219.80	205.00	212.00	65,306
21 Apr 20	203.60001 +5.60	224.80	199.70	224.80	130,337
20 Apr 20	198.00000 +6.60	198.80	191.10	193.00	57,730
17 Apr 20	191.39999 +4.00	196.30	189.80	193.30	58,526
16 Apr 20	187.39999 -12.00	205.00	187.40	205.00	113,513
15 Apr 20	199.39999 -1.40	208.00	199.40	202.00	83,190
14 Apr 20	200.80000 +12.30	202.20	195.00	196.00	60,212
09 Apr 20	188.50000 +1.70	196.60	184.60	187.50	62,202
08 Apr 20	186.80000 +7.70	187.40	178.70	180.40	56,502
07 Apr 20	179.10001 +3.20	182.20	176.60	179.40	56,761
06 Apr 20	175.89999 +1.70	181.70	174.50	181.10	56,191
03 Apr 20	174.20000 -10.40	186.50	173.70	186.50	64,090
02 Apr 20	184.60001 +6.70	185.10	180.10	182.60	68,677
01 Apr 20	177.89999 -5.10	182.00	174.10	180.20	81,349
31 Mar 20	183.00000 +4.40	188.60	180.80	182.20	105,837
30 Mar 20	178.60001 +7.60	183.20	169.90	171.00	88,511
27 Mar 20	171.00000 -3.60	179.60	167.60	178.90	67,594
26 Mar 20	174.60001 +2.70	179.90	168.20	170.90	93,021
25 Mar 20	171.89999 +10.10	175.90	162.60	172.00	89,551
24 Mar 20	161.80000 +7.30	166.30	153.50	160.00	98,940
23 Mar 20	154.50000 -9.80	164.10	152.00	156.90	111,579
20 Mar 20	164.30000 +2.30	173.60	158.30	173.00	152,414
19 Mar 20	162.00000 +15.50	176.30	145.60	145.80	137,476
18 Mar 20	146.50000 +1.50	146.50	138.40	138.40	107,228
17 Mar 20	145.00000 +2.00	150.60	137.60	146.70	114,436
16 Mar 20	143.00000 -6.70	146.10	133.90	140.70	170,924
13 Mar 20	149.70000 +1.00	159.00	147.60	152.10	116,725
12 Mar 20	148.70000 -12.30	157.00	147.20	150.50	122,598
11 Mar 20	161.00000 -3.60	168.90	160.60	167.10	101,623
10 Mar 20	164.60001 -5.30	174.80	164.20	170.30	134,211
09 Mar 20	169.89999 -4.80	182.00	147.30	155.00	149,954
06 Mar 20	174.70000 -9.90	181.10	172.50	180.80	81,556
05 Mar 20	184.60001 -1.40	189.50	182.00	188.70	83,331
04 Mar 20	186.00000 +6.30	186.00	179.00	180.50	107,978
03 Mar 20	179.70000 +6.30	182.50	176.90	177.00	96,696
02 Mar 20	173.39999 +1.70	178.30	169.10	173.30	102,250
28 Feb 20	171.70000 -5.60	173.70	168.40	171.00	136,766
27 Feb 20	177.30000 -3.80	181.10	173.90	179.60	93,938
26 Feb 20	181.10001 +2.10	182.80	171.80	177.20	110,608
25 Feb 20	179.00000 -3.90	184.40	177.90	182.80	94,056
24 Feb 20	182.89999 -5.00	184.00	171.00	184.00	103,996
21 Feb 20	187.89999 +1.20	189.10	184.90	186.70	54,810
20 Feb 20	186.70000 -1.00	189.60	185.80	188.10	75,355
19 Feb 20	187.70000 +3.00	187.70	183.60	185.00	75,918
18 Feb 20	184.70000 +3.00	184.70	179.00	180.30	66,472
17 Feb 20	181.70000 +0.30	182.20	179.70	182.20	35,910
14 Feb 20	181.39999 +1.60	181.70	178.70	179.70	61,443
13 Feb 20	179.80000 +0.50	180.00	177.40	179.30	65,244
12 Feb 20	179.30000 -0.60	180.70	177.30	180.30	79,459
11 Feb 20	179.89999 +5.00	180.00	175.40	175.80	86,269
10 Feb 20	174.89999 +3.20	174.90	170.70	171.70	43,563
07 Feb 20	171.70000 -0.20	173.70	170.70	172.00	75,407
06 Feb 20	171.89999 -0.10	173.50	169.80	172.70	64,340
05 Feb 20	172.00000 +0.10	173.50	171.20	171.90	74,659
04 Feb 20	171.89999 +1.40	172.70	170.50	171.10	72,322
03 Feb 20	170.50000 +8.40	170.60	162.30	162.40	97,403
31 Jan 20	162.10001 -0.90	165.80	162.10	165.20	84,170
30 Jan 20	163.00000 -0.40	166.10	162.50	163.30	56,226
29 Jan 20	163.39999 +0.50	165.50	162.50	163.20	56,498
28 Jan 20	162.89999 -0.10	164.10	158.90	163.00	71,276
27 Jan 20	163.00000 -0.10	163.00	159.40	162.60	51,376
24 Jan 20	163.10001 +1.30	163.70	161.40	161.50	61,536
23 Jan 20	161.80000 -1.30	163.20	161.40	162.50	54,166
22 Jan 20	163.10001 -0.50	164.70	162.60	163.90	44,890
21 Jan 20	163.60001 +1.00	163.80	160.70	162.00	38,113
20 Jan 20	162.60001 +1.90	163.30	161.10	161.10	31,619
17 Jan 20	160.70000 +0.50	162.70	159.40	161.50	69,573
16 Jan 20	160.20000 +0.10	161.50	159.50	160.50	67,289
15 Jan 20	160.10001 +3.90	160.70	156.20	156.20	77,384
14 Jan 20	156.20000 +1.80	156.30	152.00	154.80	71,680
13 Jan 20	154.39999 +1.20	156.30	152.90	154.00	75,892
10 Jan 20	153.20000 +0.80	153.70	152.20	153.60	30,636
09 Jan 20	152.39999 +2.50	153.10	150.80	150.80	56,435
08 Jan 20	149.89999 +0.70	149.90	147.60	148.60	31,870
07 Jan 20	149.20000 +0.90	150.40	148.00	148.80	36,004
06 Jan 20	148.30000 -0.30	149.00	145.10	148.70	43,558
03 Jan 20	148.60001 -1.00	149.90	146.20	149.90	45,573
02 Jan 20	149.60001 +1.90	150.00	147.00	148.00	62,067
31 Dec 19	147.70000 +0.90	147.80	146.10	146.30	23,450
30 Dec 19	146.80000 -0.40	147.80	146.40	147.70	16,778
27 Dec 19	147.20000 -1.20	148.80	146.80	148.30	28,084
24 Dec 19	148.39999 +1.30	148.40	146.70	147.10	5,703
23 Dec 19	147.10001 +1.20	147.70	145.80	145.90	23,193
20 Dec 19	145.89999 +0.60	146.60	144.70	145.30	59,744
19 Dec 19	145.30000 +1.80	145.50	143.00	143.50	60,630
18 Dec 19	143.50000 -1.00	145.40	143.40	144.00	57,081
17 Dec 19	144.50000 +1.80	145.60	142.40	142.40	61,127
16 Dec 19	142.70000 +2.80	143.40	140.10	140.10	47,601
13 Dec 19	139.89999 -3.60	144.00	139.90	144.00	78,269
12 Dec 19	143.50000 -0.50	144.50	142.80	143.60	59,755
11 Dec 19	144.00000 -0.20	144.20	142.30	144.20	46,862
10 Dec 19	144.20000 -0.50	145.10	142.00	144.70	45,174
09 Dec 19	144.70000 -1.60	146.20	143.20	146.20	63,104
06 Dec 19	146.30000 +1.10	146.40	144.20	145.20	40,653
05 Dec 19	145.20000 +0.60	146.60	144.70	144.90	74,040
04 Dec 19	144.60001 +2.50	145.30	142.00	142.50	84,199
03 Dec 19	142.10001 +1.40	143.10	140.30	140.30	57,529
02 Dec 19	140.70000 -3.40	146.30	140.00	144.50	61,134
29 Nov 19	144.10001 +1.50	144.50	141.90	142.80	43,171
28 Nov 19	142.60001 -1.10	144.00	141.30	144.00	28,100
27 Nov 19	143.70000 -0.50	144.50	141.60	144.20	53,587
26 Nov 19	144.20000 +3.30	144.40	139.70	140.90	118,878
25 Nov 19	140.89999 +6.40	142.90	134.50	134.80	97,619
22 Nov 19	134.50000 +0.60	135.50	132.30	134.00	72,691
21 Nov 19	133.89999 -2.90	136.60	132.90	136.60	99,933
20 Nov 19	136.80000 +1.40	137.80	134.20	135.30	44,655
19 Nov 19	135.39999 -2.30	138.60	135.30	138.50	35,950
18 Nov 19	137.70000 +0.90	138.40	136.00	137.00	48,824
15 Nov 19	136.80000 +1.10	137.00	135.00	135.80	64,788
14 Nov 19	135.70000 +0.30	136.40	134.70	135.60	29,284
13 Nov 19	135.39999 +2.30	136.40	133.20	134.80	56,442
12 Nov 19	133.10001 -2.50	136.20	131.60	135.60	55,089
11 Nov 19	135.60001 -1.10	138.50	135.60	136.80	57,298
08 Nov 19	136.70000 +0.80	137.00	134.40	137.00	62,293
07 Nov 19	135.89999 +0.30	137.30	135.00	136.00	55,959
06 Nov 19	135.60001 +0.80	136.20	133.40	135.00	41,502
05 Nov 19	134.80000 -1.80	136.60	134.30	136.60	37,251
04 Nov 19	136.60001 +1.90	138.20	134.20	135.60	66,314
01 Nov 19	134.70000 +0.50	135.10	133.40	134.90	38,485
31 Oct 19	134.20000 -0.80	136.10	133.10	135.60	61,451
30 Oct 19	135.00000 +3.60	135.20	131.10	131.70	58,306
29 Oct 19	131.39999 -0.10	131.80	130.10	131.80	50,853
28 Oct 19	131.50000 +0.50	133.00	130.00	131.40	57,529
25 Oct 19	131.00000 +0.90	133.40	130.10	130.40	94,802
24 Oct 19	130.10001 +2.40	130.40	127.40	127.70	65,286
23 Oct 19	127.70000 -2.90	130.50	124.80	130.50	88,243
22 Oct 19	130.60001 -3.00	136.20	130.10	134.10	112,138
21 Oct 19	133.60001 +7.80	134.80	127.60	133.00	121,852
18 Oct 19	125.80000 -0.80	126.70	125.20	126.40	57,443
17 Oct 19	126.60000 -0.40	128.20	126.10	127.00	68,142
16 Oct 19	127.00000 -1.70	130.80	127.00	129.00	63,257
15 Oct 19	128.70000 +1.70	130.10	127.10	127.60	75,192
14 Oct 19	127.00000 +4.50	127.30	121.60	122.50	127,651
11 Oct 19	122.50000 +0.80	123.20	120.60	121.80	101,913
10 Oct 19	121.70000 -1.70	123.40	121.10	123.40	79,494
09 Oct 19	123.40000 +0.40	123.50	121.90	123.00	69,986
08 Oct 19	123.00000 -2.10	125.50	122.80	124.80	44,761
07 Oct 19	125.10000 -0.60	127.10	124.20	125.40	48,698
04 Oct 19	125.70000 +0.90	126.70	124.10	124.80	72,571
03 Oct 19	124.80000 +2.20	125.80	121.90	122.00	56,842
02 Oct 19	122.60000 -4.00	126.80	122.00	126.80	68,949
01 Oct 19	126.60000 -1.80	129.90	125.10	128.40	61,922
30 Sep 19	128.39999 -0.80	129.00	126.90	128.50	54,387
27 Sep 19	129.20000 -0.30	130.00	127.80	130.00	33,996
26 Sep 19	129.50000 +1.70	130.00	127.10	127.30	41,676
25 Sep 19	127.80000 -4.10	132.00	126.40	132.00	58,324
24 Sep 19	131.89999 +3.10	132.60	128.30	128.80	52,595
23 Sep 19	128.80000 -3.50	132.00	128.60	131.80	32,299
20 Sep 19	132.30000 -1.40	136.00	130.80	134.00	116,214
19 Sep 19	133.70000 +2.50	133.90	131.20	131.50	56,750
18 Sep 19	131.20000 +0.10	132.10	129.90	131.50	40,931
17 Sep 19	131.10001 +3.30	131.70	126.80	127.50	52,651
16 Sep 19	127.80000 -0.60	129.10	125.90	127.90	52,808
13 Sep 19	128.39999 -1.80	130.60	127.90	130.30	49,740
12 Sep 19	130.20000 -0.60	131.90	127.20	131.60	104,939
11 Sep 19	130.80000 +1.20	131.50	128.20	129.80	86,064
10 Sep 19	129.60001 -3.40	133.10	126.00	133.10	89,598
09 Sep 19	133.00000 -3.20	137.10	132.60	136.30	39,947
06 Sep 19	136.20000 -2.10	138.80	135.00	138.80	44,605
05 Sep 19	138.30000 -4.10	143.00	137.60	142.70	61,049
04 Sep 19	142.39999 +2.80	143.50	140.00	140.20	46,056
03 Sep 19	139.60001 -1.10	140.10	137.70	140.10	67,695
02 Sep 19	140.70000 -0.10	141.40	139.20	140.70	34,212
30 Aug 19	140.80000 +3.10	141.10	137.30	137.80	46,780
29 Aug 19	137.70000 +1.10	137.70	135.80	136.60	22,879
28 Aug 19	136.60001 -1.30	138.60	135.40	138.00	44,328
27 Aug 19	137.89999 +3.00	137.90	133.00	134.90	74,977
26 Aug 19	134.89999 -1.00	135.80	133.20	135.80	28,669
23 Aug 19	135.89999 -2.00	138.90	135.90	138.50	35,501
22 Aug 19	137.89999 -4.20	141.90	137.90	141.80	59,684
21 Aug 19	142.10001 +3.60	142.10	138.40	138.70	43,134
20 Aug 19	138.50000 +0.30	140.70	137.80	138.40	99,467
19 Aug 19	138.20000 +3.80	138.70	134.70	135.20	72,784
16 Aug 19	134.39999 +2.10	135.00	132.30	132.60	35,980
15 Aug 19	132.30000 -0.70	134.00	129.60	132.80	63,360
14 Aug 19	133.00000 -2.60	136.30	132.60	135.80	47,247
13 Aug 19	135.60001 +0.40	136.30	132.40	135.30	44,308
12 Aug 19	135.20000 +0.60	137.70	134.10	135.50	40,573
09 Aug 19	134.60001 -1.20	137.10	134.60	135.40	45,338
08 Aug 19	135.80000 +1.30	137.20	134.50	137.20	67,358
07 Aug 19	134.50000 +0.60	136.60	133.50	134.30	73,884
06 Aug 19	133.89999 -1.40	136.10	133.90	135.00	66,695
05 Aug 19	135.30000 -7.30	141.40	135.10	141.40	90,936
02 Aug 19	142.60001 -4.60	145.80	142.30	145.40	45,942
01 Aug 19	147.20000 +2.50	147.20	144.00	144.30	45,328
31 Jul 19	144.70000 +1.00	145.20	141.60	143.00	53,931
30 Jul 19	143.70000 -0.90	145.60	142.90	144.40	60,880
29 Jul 19	144.60001 -1.30	146.20	144.60	145.90	39,684
26 Jul 19	145.89999 +1.00	146.40	144.90	145.10	49,427
25 Jul 19	144.89999 -2.30	148.10	143.80	147.60	67,540
24 Jul 19	147.20000 -2.00	150.70	147.10	150.10	76,326
23 Jul 19	149.20000 +0.80	150.10	148.20	148.90	66,926
22 Jul 19	148.39999 +0.70	149.10	146.80	147.30	58,048
19 Jul 19	147.70000 +8.30	148.80	143.20	143.20	150,718
18 Jul 19	139.39999 -0.30	141.40	138.00	139.10	92,337
17 Jul 19	139.70000 +1.10	142.00	138.60	138.70	65,137
16 Jul 19	138.60001 +0.50	139.90	136.20	137.20	61,761
15 Jul 19	138.10001 +1.50	138.90	136.60	136.60	61,582
12 Jul 19	136.60001 -0.60	137.70	135.30	137.00	47,255
11 Jul 19	137.20000 +0.90	138.60	135.80	136.30	69,027
10 Jul 19	136.30000 -0.30	137.70	135.00	136.00	66,966
09 Jul 19	136.60001 +2.40	137.80	134.20	134.20	77,830
08 Jul 19	134.20000 -1.00	136.00	133.40	134.20	98,864
05 Jul 19	135.20000 -2.50	137.90	134.20	137.70	45,914
04 Jul 19	137.70000 -1.10	139.00	136.30	139.00	28,990
03 Jul 19	138.80000 +0.80	139.90	137.60	138.00	54,309
02 Jul 19	138.00000 -0.50	139.30	137.00	139.20	82,865
01 Jul 19	138.50000 -0.20	140.30	137.10	140.10	84,691
28 Jun 19	138.70000 +1.20	138.90	137.50	137.50	83,766
27 Jun 19	137.50000 +1.00	137.80	135.60	136.00	61,586
26 Jun 19	136.50000 -1.20	138.20	135.40	137.80	50,170
25 Jun 19	137.70000 -0.40	139.80	137.50	138.50	105,917
24 Jun 19	138.10001 -2.10	141.50	137.40	140.20	104,716
21 Jun 19	140.20000 +1.20	140.20	136.80	139.00	316,869
20 Jun 19	139.00000 +3.20	139.50	135.50	136.00	141,180
19 Jun 19	135.80000 +0.40	135.80	133.10	135.40	106,002
18 Jun 19	135.39999 +4.60	135.80	129.70	131.20	181,894
17 Jun 19	130.80000 +1.50	131.40	128.70	129.30	74,200
14 Jun 19	129.30000 -0.70	130.00	127.80	130.00	67,856
13 Jun 19	130.00000 -1.30	132.00	128.90	131.10	67,749
12 Jun 19	131.30000 +0.60	131.60	128.70	130.50	67,418
11 Jun 19	130.70000 +2.00	132.10	128.50	129.00	118,933
10 Jun 19	128.70000 -0.30	129.80	127.70	129.50	28,036
07 Jun 19	129.00000 +1.60	130.50	127.80	127.90	77,451
06 Jun 19	127.40000 +0.50	128.00	125.70	126.80	64,562
05 Jun 19	126.90000 +3.20	126.90	123.50	124.40	86,130
04 Jun 19	123.70000 -3.50	127.00	119.00	127.00	130,056
03 Jun 19	127.20000 +3.10	127.20	122.90	123.70	79,884
31 May 19	124.10000 -0.50	124.30	122.10	123.30	66,751
30 May 19	124.60000 +2.30	124.90	122.90	123.00	32,919
29 May 19	122.30000 -4.20	126.20	121.80	126.10	67,775
28 May 19	126.50000 +1.40	126.90	124.70	125.10	96,751
27 May 19	125.10000 -0.30	126.10	124.50	125.40	17,226
24 May 19	125.40000 -0.60	126.70	124.80	126.00	43,875
23 May 19	126.00000 -1.20	127.00	125.40	126.60	72,583
22 May 19	127.20000 +1.30	127.30	124.70	125.20	61,208
21 May 19	125.90000 +1.50	127.00	124.00	124.30	38,765
20 May 19	124.40000 -1.70	126.40	123.50	125.90	33,845
17 May 19	126.10000 -1.60	127.60	125.00	127.00	64,531
16 May 19	127.70000 +3.20	127.70	124.00	124.80	68,955
15 May 19	124.50000 +0.30	125.40	123.20	124.20	107,933
14 May 19	124.20000 +4.20	124.70	119.90	120.00	51,923
13 May 19	120.00000 -2.00	122.80	119.00	122.10	42,370
10 May 19	122.00000 +1.50	123.30	120.70	120.70	64,653
09 May 19	120.50000 -2.30	122.90	119.80	122.00	49,637
08 May 19	122.80000 +2.00	123.20	120.20	120.50	47,849
07 May 19	120.80000 -0.10	122.80	119.50	120.50	69,973
06 May 19	120.90000 -0.20	120.90	118.90	119.80	31,169
03 May 19	121.10000 +0.90	122.10	119.90	120.00	44,266
02 May 19	120.20000 -0.80	121.40	118.20	121.00	58,494
30 Apr 19	121.00000 +0.10	122.10	120.30	121.00	76,327
29 Apr 19	120.90000 +1.70	121.40	119.10	119.80	46,642
26 Apr 19	119.20000 +1.10	120.00	118.30	119.00	58,653
25 Apr 19	118.10000 -1.70	121.50	118.10	119.80	75,544
24 Apr 19	119.80000 +5.20	119.80	114.90	115.00	152,436
23 Apr 19	114.60000 +7.60	114.70	106.50	106.80	111,718
18 Apr 19	107.00000 +0.60	114.50	106.60	112.80	114,812
17 Apr 19	106.40000 -5.80	112.20	106.20	112.20	93,977
16 Apr 19	112.20000 -0.40	113.40	111.80	112.60	48,823
15 Apr 19	112.60000 +0.10	113.50	112.50	112.50	42,615
12 Apr 19	112.50000 +0.30	113.20	111.60	112.00	34,612
11 Apr 19	112.20000 +0.40	113.60	111.20	111.20	43,717
10 Apr 19	111.80000 -0.10	113.20	111.60	111.90	96,351
09 Apr 19	111.90000 -1.80	114.30	111.90	113.70	51,466
08 Apr 19	113.70000 +0.70	114.80	112.30	112.80	43,770
05 Apr 19	113.00000 +0.00	113.90	112.60	113.00	53,703
04 Apr 19	113.00000 -4.80	117.50	113.00	117.30	58,263
03 Apr 19	117.80000 +2.90	117.80	115.00	115.00	60,163
02 Apr 19	114.90000 -0.90	116.10	114.50	115.60	45,323
01 Apr 19	115.80000 +2.90	115.90	113.00	113.50	66,728
29 Mar 19	112.90000 +1.60	112.90	110.80	110.80	65,140
28 Mar 19	111.30000 +0.10	113.30	111.00	111.40	41,315
27 Mar 19	111.20000 -1.80	113.50	110.50	113.20	51,833
26 Mar 19	113.00000 +3.20	113.00	109.50	109.90	32,127
25 Mar 19	109.80000 -1.30	110.10	108.50	109.70	40,107
22 Mar 19	111.10000 -1.00	112.90	110.90	112.20	46,427
21 Mar 19	112.10000 -0.20	112.50	111.00	112.30	24,500
20 Mar 19	112.30000 -0.60	113.10	111.50	112.30	41,797
19 Mar 19	112.90000 +1.10	113.30	111.50	111.90	34,325
18 Mar 19	111.80000 -0.30	112.70	111.10	112.20	46,087
15 Mar 19	112.10000 +0.50	113.90	111.60	111.60	103,460
14 Mar 19	111.60000 -2.00	113.90	110.70	113.60	67,107
13 Mar 19	113.60000 +2.70	113.60	110.70	111.00	80,868
12 Mar 19	110.90000 +2.60	111.10	108.50	108.50	58,099
11 Mar 19	108.30000 +1.60	108.70	106.00	106.60	35,158
08 Mar 19	106.70000 -1.20	107.90	106.00	107.90	29,653
07 Mar 19	107.90000 -0.30	108.40	106.80	108.40	49,868
06 Mar 19	108.20000 +1.20	108.90	106.90	107.00	53,530
05 Mar 19	107.00000 -2.30	109.30	106.90	109.00	44,513
04 Mar 19	109.30000 +2.50	109.70	107.00	107.00	44,536
01 Mar 19	106.80000 +3.30	106.80	104.00	104.00	52,572
28 Feb 19	103.50000 -0.10	104.50	102.10	103.70	109,639
27 Feb 19	103.60000 -1.20	105.20	102.80	104.70	58,616
26 Feb 19	104.80000 -0.40	105.60	103.60	105.10	50,524
25 Feb 19	105.20000 +1.10	105.70	104.20	104.40	56,427
22 Feb 19	104.10000 +0.60	104.60	102.50	103.60	58,031
21 Feb 19	103.50000 -0.50	105.30	102.80	105.00	64,852
20 Feb 19	104.00000 +1.50	104.60	101.90	102.60	126,403
19 Feb 19	102.50000 +0.10	103.10	101.80	102.50	75,617
18 Feb 19	102.40000 +0.30	102.80	101.50	102.20	36,898
15 Feb 19	102.10000 +0.20	102.80	100.50	102.00	44,649
14 Feb 19	101.90000 +0.20	103.50	101.50	102.40	59,700
13 Feb 19	101.70000 +2.50	102.40	99.25	99.25	59,998
12 Feb 19	99.20000 -0.90	102.00	99.20	101.10	94,345
11 Feb 19	100.10000 +2.05	101.30	97.70	97.90	79,139
08 Feb 19	98.05000 -1.45	99.70	97.65	99.50	44,826
07 Feb 19	99.50000 -0.50	100.60	99.40	100.00	76,600
06 Feb 19	100.00000 -0.30	100.10	98.85	100.00	75,436
05 Feb 19	100.30000 +2.80	100.30	97.00	98.00	58,158
04 Feb 19	97.50000 +1.15	97.95	96.35	96.55	43,513
01 Feb 19	96.35000 +0.05	98.50	96.35	96.95	72,511
31 Jan 19	96.30000 -1.40	99.90	95.50	98.70	74,574
30 Jan 19	97.70000 -4.60	102.60	97.70	102.30	131,099
29 Jan 19	102.30000 +13.50	104.50	94.00	94.00	239,402
28 Jan 19	88.80000 -1.35	90.15	88.50	89.90	65,921
25 Jan 19	90.15000 +0.75	91.60	89.50	89.65	43,613
24 Jan 19	89.40000 +0.85	90.60	88.30	88.60	49,163
23 Jan 19	88.55000 -0.75	89.75	88.35	89.30	29,981
22 Jan 19	89.30000 -0.15	90.55	88.20	89.50	38,566
21 Jan 19	89.45000 +1.15	89.85	88.00	88.00	20,220
18 Jan 19	88.30000 +0.60	89.15	87.60	88.70	40,657
17 Jan 19	87.70000 -1.55	88.90	87.20	88.90	57,297
16 Jan 19	89.25000 +0.85	89.85	88.10	88.50	45,854
15 Jan 19	88.40000 +1.45	88.75	86.95	87.00	44,154
14 Jan 19	86.95000 -2.90	89.85	86.35	89.85	57,570
11 Jan 19	89.85000 +0.20	91.50	89.30	90.05	58,754
10 Jan 19	89.65000 +0.10	91.00	88.75	89.55	72,579
09 Jan 19	89.55000 +1.75	90.50	88.45	89.10	76,140
08 Jan 19	87.80000 +1.95	89.40	85.15	85.90	70,231
07 Jan 19	85.85000 -0.20	86.85	85.00	86.40	65,113
04 Jan 19	86.05000 +2.75	86.20	83.30	83.35	66,236
03 Jan 19	83.30000 -2.60	85.95	83.00	85.90	56,780
02 Jan 19	85.90000 -1.45	86.80	84.15	86.00	68,971
31 Dec 18	87.35000 +2.70	87.35	85.15	85.40	17,365
28 Dec 18	84.65000 +2.60	84.80	82.00	82.05	60,083
27 Dec 18	82.05000 -2.90	85.65	81.80	84.80	78,334
24 Dec 18	84.95000 +2.45	86.30	79.65	81.60	30,201
21 Dec 18	82.50000 -2.65	85.40	82.45	84.90	266,124
20 Dec 18	85.15000 -3.90	87.95	84.95	87.70	110,082
19 Dec 18	89.05000 +0.85	91.10	87.65	88.30	104,963
18 Dec 18	88.20000 -1.20	91.10	86.60	88.95	113,412
17 Dec 18	89.40000 +1.25	89.85	87.05	88.05	99,158
14 Dec 18	88.15000 -2.35	90.00	86.90	90.00	92,015
13 Dec 18	90.50000 +1.25	91.50	88.90	89.35	119,114
12 Dec 18	89.25000 +2.20	89.90	87.10	87.25	94,399
11 Dec 18	87.05000 +0.35	88.30	86.45	86.70	86,117
10 Dec 18	86.70000 -1.50	88.75	86.50	88.20	85,918
07 Dec 18	88.20000 -0.25	89.85	87.80	88.45	114,379
06 Dec 18	88.45000 -3.50	91.10	87.80	91.10	126,125
05 Dec 18	91.95000 -2.85	94.55	91.95	94.55	99,922
04 Dec 18	94.80000 +0.00	95.70	94.25	94.75	137,614
03 Dec 18	94.80000 +5.40	94.80	90.95	91.20	195,453
30 Nov 18	89.40000 -1.60	91.60	89.40	91.60	2,156,727
29 Nov 18	91.00000 +1.35	92.25	90.15	90.35	132,872
28 Nov 18	89.65000 -3.20	93.10	89.00	92.70	107,378
27 Nov 18	92.85000 -0.80	93.85	90.10	93.30	144,242
26 Nov 18	93.65000 +0.85	93.65	91.30	93.25	150,213
23 Nov 18	92.80000 +1.05	93.40	91.00	91.55	132,200
22 Nov 18	91.75000 -2.40	95.15	91.35	94.20	147,454
21 Nov 18	94.15000 -3.10	97.90	94.00	97.30	129,723
20 Nov 18	97.25000 -2.95	99.80	94.65	99.60	157,684
19 Nov 18	100.20000 -6.00	106.90	99.80	106.20	88,207
16 Nov 18	106.20000 +0.20	109.40	105.10	105.90	147,750
15 Nov 18	106.00000 -5.00	112.30	105.40	111.00	145,133
14 Nov 18	111.00000 -3.50	115.50	110.10	114.70	162,731
13 Nov 18	114.50000 +0.20	115.70	113.20	114.30	60,008
12 Nov 18	114.30000 -2.40	117.00	113.90	117.00	99,682
09 Nov 18	116.70000 +0.50	117.20	115.40	115.80	92,158
08 Nov 18	116.20000 +0.70	117.40	115.20	116.00	63,983
07 Nov 18	115.50000 -0.50	116.30	114.70	116.20	84,314
06 Nov 18	116.00000 +1.40	117.40	114.30	114.80	100,545
05 Nov 18	114.60000 +2.30	115.50	111.60	112.30	59,760
02 Nov 18	112.30000 +1.10	115.50	111.50	112.50	84,758
01 Nov 18	111.20000 +1.60	111.40	108.90	109.50	54,676
31 Oct 18	109.60000 +2.20	109.90	107.50	107.70	106,842
30 Oct 18	107.40000 -1.20	108.30	106.30	108.20	70,659
29 Oct 18	108.60000 +1.60	110.10	107.30	108.00	71,432
26 Oct 18	107.00000 -0.40	107.90	104.30	107.10	110,075
25 Oct 18	107.40000 +0.40	107.40	103.40	105.50	116,502
24 Oct 18	107.00000 +3.50	108.10	103.80	104.20	139,861
23 Oct 18	103.50000 +0.00	105.80	96.50	101.90	165,545
22 Oct 18	103.50000 -2.70	107.20	103.40	106.30	81,157
19 Oct 18	106.20000 +0.50	107.10	104.60	106.30	133,661
18 Oct 18	105.70000 +1.70	106.80	103.60	104.40	137,260
17 Oct 18	104.00000 -1.00	106.20	101.10	105.00	111,404
16 Oct 18	105.00000 +3.70	105.00	101.40	101.90	88,958
15 Oct 18	101.30000 -1.80	104.00	100.50	103.10	85,750
12 Oct 18	103.10000 +0.50	104.60	101.40	103.20	161,655
11 Oct 18	102.60000 -2.10	103.60	97.70	102.80	204,132
10 Oct 18	104.70000 -4.30	109.70	104.30	109.40	150,568
09 Oct 18	109.00000 -2.40	112.20	108.20	111.40	166,603
08 Oct 18	111.40000 -1.70	113.40	110.40	113.10	125,064
05 Oct 18	113.10000 -3.00	116.90	112.70	116.00	130,459
04 Oct 18	116.10000 -2.20	118.60	115.60	118.60	114,373
03 Oct 18	118.30000 -1.50	120.50	117.90	120.20	94,674
02 Oct 18	119.80000 +0.40	119.90	118.60	119.50	86,894
01 Oct 18	119.40000 +0.90	120.00	118.60	118.90	93,974
28 Sep 18	118.50000 +0.90	118.80	116.80	117.80	119,568
27 Sep 18	117.60000 +0.70	118.00	116.40	116.90	66,851
26 Sep 18	116.90000 +0.70	116.90	116.00	116.80	49,300
25 Sep 18	116.20000 +2.20	116.90	114.20	114.30	89,303
24 Sep 18	114.00000 +0.40	114.30	112.60	113.60	71,080
21 Sep 18	113.60000 +1.60	113.60	111.10	112.60	439,397
20 Sep 18	112.00000 -1.30	114.20	111.80	113.50	67,024
19 Sep 18	113.30000 +0.80	113.70	112.50	112.70	49,863
18 Sep 18	112.50000 +1.90	112.80	110.70	110.80	75,183
17 Sep 18	110.60000 -0.10	111.50	110.20	111.10	88,920
14 Sep 18	110.70000 -0.50	111.70	110.20	111.50	43,742
13 Sep 18	111.20000 +0.60	112.90	110.60	110.60	68,734
12 Sep 18	110.60000 +0.30	111.20	110.20	110.70	45,336
11 Sep 18	110.30000 +0.20	111.30	109.70	110.50	62,652
10 Sep 18	110.10000 +0.60	110.60	108.20	109.60	34,300
07 Sep 18	109.50000 +2.60	109.50	104.70	106.80	53,362
06 Sep 18	106.90000 -2.20	109.30	106.60	109.20	43,929
05 Sep 18	109.10000 -1.40	110.70	108.90	110.70	39,370
04 Sep 18	110.50000 +0.20	111.00	109.50	110.80	68,990
03 Sep 18	110.30000 +1.10	110.80	109.20	109.30	30,783
31 Aug 18	109.20000 -0.70	110.50	109.10	109.90	48,288
30 Aug 18	109.90000 -0.10	110.90	109.30	110.10	39,435
29 Aug 18	110.00000 +2.40	110.70	107.40	107.70	49,250
28 Aug 18	107.60000 +0.50	108.40	107.00	107.20	47,913
27 Aug 18	107.10000 +0.30	107.20	105.90	107.00	36,077
24 Aug 18	106.80000 -0.10	107.20	106.30	107.00	45,742
23 Aug 18	106.90000 +0.10	107.40	106.40	107.00	16,919
22 Aug 18	106.80000 +0.10	107.10	105.80	106.90	29,518
21 Aug 18	106.70000 +1.80	107.30	104.80	104.90	32,502
20 Aug 18	104.90000 +0.60	105.30	104.00	104.40	30,119
17 Aug 18	104.30000 +0.50	104.60	103.50	103.90	27,861
16 Aug 18	103.80000 +0.20	104.30	102.80	103.60	47,559
15 Aug 18	103.60000 +0.20	105.30	103.20	103.70	44,654
14 Aug 18	103.40000 -3.80	106.00	103.20	105.90	70,254
13 Aug 18	107.20000 +0.10	107.20	105.60	106.80	33,117
10 Aug 18	107.10000 +0.20	107.10	105.70	107.00	49,645
09 Aug 18	106.90000 +1.80	106.90	104.40	105.20	44,571
08 Aug 18	105.10000 +0.60	105.20	103.10	105.00	55,826
07 Aug 18	104.50000 +1.20	105.70	103.60	104.10	104,712
06 Aug 18	103.30000 +0.20	105.40	102.30	104.00	86,723
03 Aug 18	103.10000 +0.10	103.50	102.10	103.00	52,523
02 Aug 18	103.00000 +1.90	103.70	100.90	101.20	65,304
01 Aug 18	101.10000 -0.70	103.00	100.80	102.20	67,153
31 Jul 18	101.80000 -1.10	102.90	99.45	102.90	88,279
30 Jul 18	102.90000 +1.00	103.10	101.80	102.20	70,195
27 Jul 18	101.90000 -0.40	102.90	100.00	102.20	125,951
26 Jul 18	102.30000 +0.70	103.00	101.00	101.50	105,675
25 Jul 18	101.60000 +4.35	101.70	97.35	98.10	175,395
24 Jul 18	97.25000 +3.75	100.60	93.65	94.25	84,665
23 Jul 18	93.50000 +0.45	93.80	92.10	93.10	50,679
20 Jul 18	93.05000 -0.20	94.30	92.55	93.30	42,794
19 Jul 18	93.25000 -0.60	93.75	92.55	93.75	37,648
18 Jul 18	93.85000 +0.10	95.25	93.55	94.20	50,468
17 Jul 18	93.75000 +0.05	94.40	93.30	93.90	49,674
16 Jul 18	93.70000 -1.20	95.75	93.40	94.90	84,916
13 Jul 18	94.90000 +0.35	95.40	94.70	95.00	36,687
12 Jul 18	94.55000 +1.30	94.95	93.65	93.70	72,377
11 Jul 18	93.25000 -0.15	93.70	92.25	92.75	44,519
10 Jul 18	93.40000 +1.60	94.10	91.90	91.90	38,074
09 Jul 18	91.80000 +1.80	92.35	90.10	90.10	29,339
06 Jul 18	90.00000 -0.20	90.35	89.20	90.00	51,897
05 Jul 18	90.20000 -0.40	90.90	89.70	90.60	34,030
04 Jul 18	90.60000 +0.55	90.70	89.75	90.20	18,794
03 Jul 18	90.05000 +0.35	90.75	89.25	89.80	40,672
02 Jul 18	89.70000 +0.20	89.80	88.00	89.80	41,553
29 Jun 18	89.50000 +0.60	89.75	88.60	88.90	36,853
28 Jun 18	88.90000 -1.55	90.40	87.90	90.40	33,141
27 Jun 18	90.45000 +1.25	91.60	88.90	89.20	59,264
26 Jun 18	89.20000 +0.10	89.75	88.20	89.25	43,093
25 Jun 18	89.10000 +0.35	89.90	88.80	89.05	34,256
22 Jun 18	88.75000 -0.80	89.90	88.75	89.60	70,488
21 Jun 18	89.55000 +0.45	90.30	88.60	89.20	36,279
20 Jun 18	89.10000 +0.15	89.60	88.35	88.95	26,227
19 Jun 18	88.95000 +0.30	89.80	87.15	88.20	54,853
18 Jun 18	88.65000 +0.40	88.70	87.85	88.05	53,510
15 Jun 18	88.25000 -1.20	89.80	88.10	89.55	63,509
14 Jun 18	89.45000 -0.25	90.75	88.70	89.70	131,935
13 Jun 18	89.70000 +1.70	89.90	87.95	88.05	49,126
12 Jun 18	88.00000 +1.00	88.55	86.85	87.30	46,320
11 Jun 18	87.00000 +0.55	87.15	85.55	86.85	42,284
08 Jun 18	86.45000 +1.35	86.55	83.80	84.70	49,805
07 Jun 18	85.10000 -0.60	85.85	84.25	85.80	50,993
06 Jun 18	85.70000 +0.20	85.95	85.05	85.50	41,763
05 Jun 18	85.50000 -0.05	86.60	85.00	85.15	33,227
04 Jun 18	85.55000 +0.55	85.95	83.55	84.75	59,274
01 Jun 18	85.00000 +0.20	85.00	83.35	84.30	79,389
31 May 18	84.80000 +3.45	84.80	81.25	81.30	116,352
30 May 18	81.35000 -1.25	83.05	81.05	82.45	65,848
29 May 18	82.60000 -2.55	85.05	82.60	85.00	47,301
28 May 18	85.15000 -0.45	86.35	84.50	85.85	42,025
25 May 18	85.60000 +1.45	86.10	84.25	84.25	50,981
24 May 18	84.15000 +0.80	84.30	82.85	83.10	43,722
23 May 18	83.35000 +0.20	83.45	81.15	83.15	39,433
22 May 18	83.15000 -0.50	84.00	83.10	83.55	47,836
21 May 18	83.65000 -0.50	84.25	83.55	83.95	14,012
18 May 18	84.15000 +0.85	84.40	82.70	82.90	46,618
17 May 18	83.30000 +0.95	83.30	81.80	82.35	21,296
16 May 18	82.35000 +0.05	82.70	81.35	82.30	32,953
15 May 18	82.30000 -0.55	83.55	81.90	82.85	40,948
14 May 18	82.85000 +0.05	83.55	81.85	83.10	49,569
11 May 18	82.80000 +1.25	83.10	81.55	81.55	74,859
10 May 18	81.55000 +0.75	82.10	80.85	80.85	39,558
09 May 18	80.80000 +0.40	81.60	80.15	80.15	60,627
08 May 18	80.40000 -0.05	81.00	80.20	80.70	38,894
07 May 18	80.45000 +1.00	80.75	79.60	79.75	29,781
04 May 18	79.45000 +0.90	80.45	78.35	78.50	56,749
03 May 18	78.55000 -1.05	79.55	78.45	79.35	59,249
02 May 18	79.60000 +2.20	80.25	77.60	78.50	101,237
30 Apr 18	77.40000 +1.85	77.80	75.60	75.95	66,538
27 Apr 18	75.55000 +0.55	76.90	75.10	75.10	34,358
26 Apr 18	75.00000 +1.00	75.60	73.60	74.15	53,552
25 Apr 18	74.00000 -2.50	76.45	73.45	76.45	52,648
24 Apr 18	76.50000 -0.65	77.30	72.95	75.20	76,475
23 Apr 18	77.15000 +0.40	77.45	76.80	76.80	25,901
20 Apr 18	76.75000 -0.85	77.55	76.50	77.55	42,641
19 Apr 18	77.60000 +0.55	77.60	76.50	76.85	26,669
18 Apr 18	77.05000 -0.05	77.50	76.80	77.20	35,339
17 Apr 18	77.10000 +0.40	77.40	76.50	76.90	29,729
16 Apr 18	76.70000 -0.40	77.30	76.30	77.30	34,009
13 Apr 18	77.10000 +2.15	77.50	74.85	74.85	53,852
12 Apr 18	74.95000 -0.60	75.75	74.30	75.55	59,732
11 Apr 18	75.55000 +0.45	76.55	75.10	75.10	67,863
10 Apr 18	75.10000 -0.15	76.05	74.95	75.40	44,973
09 Apr 18	75.25000 +0.05	75.40	74.75	75.20	59,808
06 Apr 18	75.20000 -0.35	75.95	74.30	75.45	61,165
05 Apr 18	75.55000 +2.55	75.95	73.35	73.45	138,389
04 Apr 18	73.00000 -0.45	73.50	72.25	73.45	75,371
03 Apr 18	73.45000 +0.00	73.90	72.55	72.75	57,894
29 Mar 18	73.45000 +1.75	73.85	72.00	72.00	47,431
28 Mar 18	71.70000 +0.05	72.10	70.40	71.30	92,432
27 Mar 18	71.65000 +2.70	71.90	69.65	69.65	71,691
26 Mar 18	68.95000 -0.60	70.25	68.65	69.50	65,362
23 Mar 18	69.55000 -1.90	70.95	69.35	70.85	100,295
22 Mar 18	71.45000 -1.80	73.05	70.85	72.85	43,393
21 Mar 18	73.25000 +0.30	73.60	72.45	73.10	40,271
20 Mar 18	72.95000 +1.50	73.50	71.65	71.70	54,632
19 Mar 18	71.45000 -1.45	72.80	71.45	72.80	85,093
16 Mar 18	72.90000 -1.20	74.45	72.45	74.15	73,573
15 Mar 18	74.10000 +0.25	74.70	72.75	74.00	58,887
14 Mar 18	73.85000 -0.15	74.50	73.60	73.90	35,179
13 Mar 18	74.00000 +0.20	74.50	73.20	73.90	73,633
12 Mar 18	73.80000 +0.35	74.55	73.00	73.75	59,925
09 Mar 18	73.45000 +0.15	73.70	72.65	73.25	60,993
08 Mar 18	73.30000 +1.50	73.70	71.70	71.90	80,637
07 Mar 18	71.80000 +0.50	72.00	70.60	71.25	46,100
06 Mar 18	71.30000 +0.30	72.45	71.30	71.95	54,615
05 Mar 18	71.00000 +0.65	71.55	69.65	70.00	50,282
02 Mar 18	70.35000 -2.35	72.55	69.50	72.30	43,873
01 Mar 18	72.70000 -0.10	73.25	71.95	72.65	46,151
28 Feb 18	72.80000 -1.10	73.85	72.40	73.65	86,466
27 Feb 18	73.90000 +1.05	73.95	71.60	72.95	79,488
26 Feb 18	72.85000 -0.40	74.00	72.35	73.50	71,903
23 Feb 18	73.25000 +1.40	73.80	71.25	71.75	88,477
22 Feb 18	71.85000 -1.25	73.00	71.25	72.80	64,653
21 Feb 18	73.10000 +1.85	74.40	70.80	71.00	105,481
20 Feb 18	71.25000 -0.50	72.30	71.05	71.75	61,795
19 Feb 18	71.75000 -1.10	73.50	71.70	73.35	41,072
16 Feb 18	72.85000 +1.20	73.35	71.65	71.65	76,969
15 Feb 18	71.65000 +0.95	71.85	70.00	70.70	62,006
14 Feb 18	70.70000 +1.25	70.95	69.45	69.80	80,076
13 Feb 18	69.45000 +0.75	69.85	68.20	68.85	57,158
12 Feb 18	68.70000 +1.45	68.90	67.50	67.50	36,847
09 Feb 18	67.25000 -1.05	68.95	66.95	68.00	48,541
08 Feb 18	68.30000 -1.20	69.85	68.25	69.40	44,512
07 Feb 18	69.50000 +1.35	69.70	68.25	68.25	33,296
06 Feb 18	68.15000 -1.35	68.60	66.75	67.90	63,027
05 Feb 18	69.50000 -1.30	70.15	68.70	69.95	58,880
02 Feb 18	70.80000 -0.70	71.85	70.00	71.50	79,680
01 Feb 18	71.50000 +1.70	72.85	69.90	69.90	174,038
31 Jan 18	69.80000 +6.30	69.80	62.55	62.80	165,570
30 Jan 18	63.50000 -0.80	64.40	62.45	64.00	46,469
29 Jan 18	64.30000 -0.60	65.40	64.00	64.90	34,980
26 Jan 18	64.90000 -0.15	65.50	64.45	65.20	31,742
25 Jan 18	65.05000 -0.75	66.40	64.75	65.85	54,145
24 Jan 18	65.80000 +1.45	66.10	64.40	64.40	100,476
23 Jan 18	64.35000 -0.55	65.05	64.25	65.00	28,965
22 Jan 18	64.90000 -0.40	65.90	64.70	65.25	30,195
19 Jan 18	65.30000 +1.05	65.85	64.25	64.25	37,534
18 Jan 18	64.25000 -0.35	65.35	64.05	64.65	26,354
17 Jan 18	64.60000 -0.65	65.20	64.55	65.20	24,843
16 Jan 18	65.25000 +0.25	66.40	64.95	65.00	50,625
15 Jan 18	65.00000 -0.40	66.90	64.85	65.00	41,534
12 Jan 18	65.40000 +0.75	65.55	64.40	64.70	45,374
11 Jan 18	64.65000 +1.25	65.00	63.40	63.40	50,199
10 Jan 18	63.40000 -1.45	64.80	63.40	64.80	39,446
09 Jan 18	64.85000 +1.50	65.25	63.25	63.35	62,755
08 Jan 18	63.35000 +0.30	63.35	62.70	63.00	32,586
05 Jan 18	63.05000 +0.15	63.25	62.50	62.90	30,531
04 Jan 18	62.90000 +1.20	62.90	61.65	61.65	41,086
03 Jan 18	61.70000 +1.35	61.90	60.25	60.25	29,726
02 Jan 18	60.35000 +0.06	60.50	59.75	60.15	31,258
29 Dec 17	60.29000 +0.48	60.70	59.96	59.96	21,739
28 Dec 17	59.81000 +0.11	60.33	59.52	59.73	20,369
27 Dec 17	59.70000 -0.33	60.15	59.31	59.68	24,250
22 Dec 17	60.03000 +0.53	60.11	59.22	59.22	21,992
21 Dec 17	59.50000 +0.15	59.89	59.36	59.36	40,443
20 Dec 17	59.35000 -0.46	60.06	59.12	59.80	35,348
19 Dec 17	59.81000 -0.19	60.11	59.81	59.95	26,826
18 Dec 17	60.00000 -0.02	60.49	59.90	59.90	24,300
15 Dec 17	60.02000 -0.51	60.39	59.88	60.38	52,476
14 Dec 17	60.53000 +0.13	60.73	60.07	60.24	42,567
13 Dec 17	60.40000 +0.22	60.70	59.95	60.00	26,229
12 Dec 17	60.18000 +0.38	60.43	59.70	60.10	49,650
11 Dec 17	59.80000 -0.70	60.72	59.70	60.48	23,463
08 Dec 17	60.50000 +0.44	60.61	60.10	60.15	57,186
07 Dec 17	60.06000 -0.04	60.18	59.87	59.87	34,734
06 Dec 17	60.10000 +0.00	60.15	59.63	60.04	51,448
05 Dec 17	60.10000 -0.10	60.31	59.90	60.27	49,597
04 Dec 17	60.20000 +0.32	60.69	59.85	59.96	50,725
01 Dec 17	59.88000 -0.22	60.10	59.70	60.00	49,587
30 Nov 17	60.10000 +0.52	60.10	58.79	59.58	55,199
29 Nov 17	59.58000 -0.42	60.10	59.31	60.00	45,143
28 Nov 17	60.00000 +0.24	60.03	59.68	59.70	41,348
27 Nov 17	59.76000 -0.07	60.06	59.41	59.60	39,625
24 Nov 17	59.83000 -0.12	60.18	59.50	59.95	32,512
23 Nov 17	59.95000 -0.15	60.05	59.51	60.00	53,215
22 Nov 17	60.10000 +1.36	60.15	58.51	58.79	55,917
21 Nov 17	58.74000 +1.00	58.74	57.35	57.76	31,172
20 Nov 17	57.74000 +0.64	57.93	56.97	57.10	26,692
17 Nov 17	57.10000 +0.34	57.35	56.71	56.71	30,857
16 Nov 17	56.76000 +1.00	57.02	55.93	55.93	16,871
15 Nov 17	55.76000 -0.48	56.39	55.69	56.24	24,070
14 Nov 17	56.24000 -0.41	57.39	56.24	56.68	25,971
13 Nov 17	56.65000 +0.36	56.75	56.12	56.12	22,253
10 Nov 17	56.29000 +0.42	56.45	55.80	55.80	40,482
09 Nov 17	55.87000 -1.13	57.47	55.83	56.90	50,976
08 Nov 17	57.00000 -2.10	59.13	57.00	58.91	44,479
07 Nov 17	59.10000 -0.15	59.59	58.95	59.10	50,458
06 Nov 17	59.25000 -0.10	59.49	58.79	58.84	40,111
03 Nov 17	59.35000 +0.56	59.38	58.60	58.60	47,631
02 Nov 17	58.79000 +0.19	58.79	58.44	58.61	52,589
01 Nov 17	58.60000 +0.09	58.87	58.36	58.51	57,487
31 Oct 17	58.51000 -0.10	59.43	58.34	58.49	54,040
30 Oct 17	58.61000 +0.22	58.61	57.34	57.60	105,383
27 Oct 17	58.39000 +1.44	58.39	56.81	56.95	66,023
26 Oct 17	56.95000 +1.01	56.97	55.50	55.74	69,969
25 Oct 17	55.94000 +1.95	55.94	51.48	52.53	220,285
24 Oct 17	53.99000 +0.39	53.99	53.20	53.35	67,309
23 Oct 17	53.60000 +0.40	53.77	52.86	53.00	90,237
20 Oct 17	53.20000 +0.20	53.27	52.92	53.07	86,089
19 Oct 17	53.00000 +0.96	53.00	51.50	51.71	80,069
18 Oct 17	52.04000 +0.54	52.04	50.96	51.17	130,446
17 Oct 17	51.50000 -7.37	53.13	50.13	51.90	441,494
16 Oct 17	58.87000 -0.73	59.70	58.29	59.51	29,102
13 Oct 17	59.60000 +0.48	59.70	58.87	59.00	24,954
12 Oct 17	59.12000 +0.81	59.24	58.40	58.60	24,470
11 Oct 17	58.31000 +0.50	58.53	57.50	57.55	32,024
10 Oct 17	57.81000 +0.14	58.60	57.03	57.61	44,710
09 Oct 17	57.67000 -0.96	59.33	57.59	58.30	43,597
06 Oct 17	58.63000 -0.07	59.43	58.07	58.60	37,395
05 Oct 17	58.70000 -1.10	60.07	58.57	59.53	50,690
04 Oct 17	59.80000 +0.70	60.26	59.02	59.02	72,260
03 Oct 17	59.10000 -0.35	59.81	59.10	59.48	22,174
02 Oct 17	59.45000 +0.85	59.50	58.27	58.28	95,167
29 Sep 17	58.60000 -0.95	59.63	58.60	59.44	79,406
28 Sep 17	59.55000 -0.75	60.00	59.00	60.00	132,159
27 Sep 17	60.30000 -1.20	61.52	60.30	61.50	54,204
26 Sep 17	61.50000 -0.49	62.06	61.50	61.96	20,022
25 Sep 17	61.99000 +0.49	62.26	60.40	60.74	45,471
22 Sep 17	61.50000 -0.26	62.00	61.37	61.70	46,695
21 Sep 17	61.76000 -1.00	62.78	61.76	62.56	20,906
20 Sep 17	62.76000 -0.48	63.56	62.64	63.21	21,919
19 Sep 17	63.24000 +0.36	63.33	62.71	62.80	26,663
18 Sep 17	62.88000 +0.21	63.23	62.07	62.07	25,942
15 Sep 17	62.67000 -0.08	63.26	62.53	62.75	24,904
14 Sep 17	62.75000 +0.27	62.99	62.16	62.46	19,582
13 Sep 17	62.48000 -0.30	62.97	62.06	62.95	26,424
12 Sep 17	62.78000 -0.56	63.88	62.78	63.34	32,446
11 Sep 17	63.34000 +0.64	63.79	62.66	62.66	41,753
08 Sep 17	62.70000 -0.04	63.31	62.58	62.58	37,409
07 Sep 17	62.74000 +0.51	62.90	62.33	62.33	20,046
06 Sep 17	62.23000 -0.04	62.82	62.05	62.27	25,378
05 Sep 17	62.27000 +0.40	62.70	61.91	61.93	31,191
04 Sep 17	61.87000 -0.16	62.27	61.55	61.75	24,951
01 Sep 17	62.03000 +0.48	62.75	61.56	61.56	34,427
31 Aug 17	61.55000 +0.25	62.05	61.45	61.45	28,815
30 Aug 17	61.30000 +0.81	61.45	60.43	60.43	24,995
29 Aug 17	60.49000 -0.67	61.19	60.13	61.13	30,287
28 Aug 17	61.16000 -0.84	62.05	61.16	61.80	33,069
25 Aug 17	62.00000 +0.11	62.44	61.47	61.90	31,114
24 Aug 17	61.89000 -0.40	62.48	61.89	62.30	34,851
23 Aug 17	62.29000 -0.91	63.42	62.20	63.19	45,931
22 Aug 17	63.20000 +1.12	63.60	62.10	62.10	24,374
21 Aug 17	62.08000 -0.63	62.78	61.82	62.76	18,127
18 Aug 17	62.71000 -0.44	63.05	62.15	63.05	22,816
17 Aug 17	63.15000 +0.61	63.15	62.21	62.52	29,718
16 Aug 17	62.54000 +0.09	63.10	62.29	62.51	21,770
15 Aug 17	62.45000 +0.54	62.61	62.17	62.42	22,257
14 Aug 17	61.91000 +0.56	62.54	61.50	61.50	25,126
11 Aug 17	61.35000 +0.25	61.54	60.87	61.10	51,531
10 Aug 17	61.10000 -0.26	61.63	60.96	61.31	45,523
09 Aug 17	61.36000 -0.35	61.57	60.91	61.30	60,933
08 Aug 17	61.71000 +0.51	61.85	60.92	61.20	35,995
07 Aug 17	61.20000 -0.03	61.25	60.97	61.23	34,629
04 Aug 17	61.23000 +0.74	61.26	59.77	60.35	51,086
03 Aug 17	60.49000 -0.60	61.09	60.39	61.09	28,491
02 Aug 17	61.09000 +0.46	61.27	60.25	60.43	54,040
01 Aug 17	60.63000 +0.41	60.82	59.93	60.14	42,769
31 Jul 17	60.22000 -0.29	60.76	59.72	60.33	78,858
28 Jul 17	60.51000 +0.77	61.25	59.63	59.74	127,854
27 Jul 17	59.74000 +0.85	59.89	58.26	58.50	48,532
26 Jul 17	58.89000 -0.02	59.16	58.04	58.73	65,153
25 Jul 17	58.91000 -0.25	59.55	58.63	58.85	95,728
24 Jul 17	59.16000 -2.64	59.88	57.33	59.26	190,213
21 Jul 17	61.80000 -5.30	66.00	61.69	65.99	241,081
20 Jul 17	67.10000 -1.21	68.45	67.10	68.43	30,270
19 Jul 17	68.31000 +0.77	68.35	67.07	67.66	57,951
18 Jul 17	67.54000 -0.42	67.98	66.11	67.98	72,412
17 Jul 17	67.96000 -0.57	68.70	67.73	68.53	24,148
14 Jul 17	68.53000 +0.49	68.77	67.73	68.06	23,244
13 Jul 17	68.04000 +0.15	68.87	67.55	67.89	30,762
12 Jul 17	67.89000 +0.92	68.19	66.90	66.90	44,668
11 Jul 17	66.97000 -0.04	67.42	66.47	67.01	36,588
10 Jul 17	67.01000 -0.77	67.77	66.92	67.70	79,224
07 Jul 17	67.78000 +0.60	67.78	66.55	67.03	34,426
06 Jul 17	67.18000 -1.39	68.80	67.05	68.59	44,203
05 Jul 17	68.57000 +1.34	68.81	66.75	67.15	45,075
04 Jul 17	67.23000 -1.09	68.25	67.17	68.25	29,847
03 Jul 17	68.32000 +0.42	68.56	67.85	68.00	32,130
30 Jun 17	67.90000 +0.48	68.29	67.16	67.43	32,272
29 Jun 17	67.42000 -1.72	69.27	66.75	68.96	45,381
28 Jun 17	69.14000 -1.17	69.98	68.65	69.98	28,561
27 Jun 17	70.31000 -1.60	71.91	69.83	71.80	30,603
26 Jun 17	71.91000 +0.21	72.47	71.60	71.70	39,886
23 Jun 17	71.70000 -0.47	72.17	71.45	72.17	22,713
22 Jun 17	72.17000 +0.79	72.20	70.99	71.50	39,398
21 Jun 17	71.38000 -1.11	72.52	70.71	72.48	57,702
20 Jun 17	72.49000 +1.32	72.74	71.20	71.24	63,737
19 Jun 17	71.17000 +0.57	71.96	71.12	71.13	56,634
16 Jun 17	70.60000 -0.44	71.69	70.60	71.04	100,409
15 Jun 17	71.04000 +0.18	71.04	69.83	70.85	31,945
14 Jun 17	70.86000 +0.05	71.65	70.60	70.81	40,539
13 Jun 17	70.81000 +0.73	70.93	70.14	70.29	28,511
12 Jun 17	70.08000 -0.66	70.58	69.32	70.58	56,350
09 Jun 17	70.74000 -0.54	72.00	70.27	71.25	49,656
08 Jun 17	71.28000 +0.28	71.35	70.59	71.00	71,155
07 Jun 17	71.00000 -0.24	71.80	70.67	71.06	38,532
06 Jun 17	71.24000 -0.56	71.80	70.75	71.80	55,496
05 Jun 17	71.80000 -0.10	72.00	71.64	71.86	30,853
02 Jun 17	71.90000 +0.71	72.33	71.38	71.38	30,878
01 Jun 17	71.19000 +1.15	71.29	69.71	69.74	49,380
31 May 17	70.04000 +0.62	70.38	69.21	69.30	55,567
30 May 17	69.42000 +0.56	69.47	68.20	68.55	40,956
29 May 17	68.86000 +0.44	69.08	68.32	68.35	32,824
26 May 17	68.42000 +0.48	68.49	67.83	67.94	31,095
25 May 17	67.94000 +0.52	68.10	67.42	67.48	26,215
24 May 17	67.42000 -1.02	68.49	67.08	68.38	36,110
23 May 17	68.44000 +0.98	68.49	67.32	67.32	42,674
22 May 17	67.46000 -0.03	67.77	67.00	67.65	31,603
19 May 17	67.49000 +1.10	67.61	66.21	66.21	36,390
18 May 17	66.39000 -0.63	67.27	65.53	66.42	51,823
17 May 17	67.02000 +0.76	67.96	65.61	66.07	80,023
16 May 17	66.26000 +0.36	66.35	65.51	65.89	56,288
15 May 17	65.90000 -0.08	65.91	64.95	65.60	31,901
12 May 17	65.98000 +0.77	65.98	64.82	65.83	51,446
11 May 17	65.21000 +0.10	65.39	64.50	65.11	40,489
10 May 17	65.11000 +0.61	65.17	64.20	64.50	70,985
09 May 17	64.50000 +0.78	64.59	63.70	64.00	47,584
08 May 17	63.72000 +0.17	64.63	63.23	63.74	37,947
05 May 17	63.55000 +0.35	63.56	62.78	62.99	71,776
04 May 17	63.20000 +1.01	63.30	62.05	62.05	74,149
03 May 17	62.19000 -0.74	63.11	61.98	62.79	36,231
02 May 17	62.93000 +1.36	63.14	60.96	60.96	90,432
28 Apr 17	61.57000 +0.70	61.87	60.62	60.65	57,338
27 Apr 17	60.87000 +1.31	60.87	59.17	59.47	83,603
26 Apr 17	59.56000 -0.34	59.82	59.00	59.50	72,421
25 Apr 17	59.90000 -2.45	61.59	59.90	61.28	178,141
24 Apr 17	62.35000 +0.38	62.78	60.99	62.50	153,756
21 Apr 17	61.97000 +0.13	62.00	61.41	61.57	53,818
20 Apr 17	61.84000 +1.15	62.00	60.19	60.22	58,450
19 Apr 17	60.69000 +0.48	61.00	59.79	60.04	58,700
18 Apr 17	60.21000 +0.09	61.31	59.59	60.00	75,731
13 Apr 17	60.12000 +0.49	60.20	59.20	59.40	53,390
12 Apr 17	59.63000 +0.37	59.70	58.92	59.24	55,069
11 Apr 17	59.26000 -0.31	59.37	58.79	59.37	69,167
10 Apr 17	59.57000 +0.50	59.57	58.50	59.05	58,977
07 Apr 17	59.07000 +0.22	59.07	57.83	58.52	77,080
06 Apr 17	58.85000 +0.26	58.85	57.95	58.50	36,511
05 Apr 17	58.59000 +0.59	58.59	57.59	58.00	70,919
04 Apr 17	58.00000 -0.48	58.94	57.50	58.60	122,084
03 Apr 17	58.48000 -4.67	63.03	56.51	62.50	441,633
31 Mar 17	63.15000 +0.91	63.15	61.81	62.24	38,165
30 Mar 17	62.24000 -0.01	62.72	62.01	62.33	28,609
29 Mar 17	62.25000 -0.28	62.49	61.67	62.03	29,021
28 Mar 17	62.53000 +0.36	62.59	61.81	62.17	25,681
27 Mar 17	62.17000 -0.45	62.64	61.76	62.50	28,019
24 Mar 17	62.62000 +0.03	62.96	62.00	62.59	35,278
23 Mar 17	62.59000 -0.04	62.80	62.11	62.54	27,549
22 Mar 17	62.63000 +0.00	62.73	61.61	62.21	36,492
21 Mar 17	62.63000 -0.92	63.62	62.25	63.62	24,114
20 Mar 17	63.55000 +1.10	63.79	62.06	62.06	47,861
17 Mar 17	62.45000 -0.55	63.20	62.19	62.98	59,452
16 Mar 17	63.00000 -0.49	63.70	62.69	63.53	34,470
15 Mar 17	63.49000 -0.11	63.63	62.60	63.60	34,689
14 Mar 17	63.60000 +1.51	64.19	61.97	62.09	60,863
13 Mar 17	62.09000 +0.09	62.22	61.28	62.22	51,149
10 Mar 17	62.00000 +0.99	62.28	60.99	61.02	30,433
09 Mar 17	61.01000 +0.04	61.26	60.56	60.56	24,769
08 Mar 17	60.97000 +0.97	61.29	59.89	60.02	49,211
07 Mar 17	60.00000 +0.11	60.27	59.60	59.88	36,911
06 Mar 17	59.89000 -0.50	60.36	59.80	60.30	30,171
03 Mar 17	60.39000 +0.60	60.59	59.72	59.72	40,590
02 Mar 17	59.79000 -0.98	60.85	59.56	60.70	80,927
01 Mar 17	60.77000 +0.60	60.83	60.01	60.31	38,336
28 Feb 17	60.17000 -0.03	60.37	59.68	60.10	52,641
27 Feb 17	60.20000 +1.66	60.40	58.49	58.90	67,494
24 Feb 17	58.54000 -0.72	59.56	58.51	59.45	29,928
23 Feb 17	59.26000 -0.53	59.92	59.20	59.51	44,280
22 Feb 17	59.79000 +0.19	59.90	59.28	59.60	63,562
21 Feb 17	59.60000 +0.95	59.81	58.57	58.57	58,802
20 Feb 17	58.65000 -0.14	58.80	58.10	58.54	45,208
17 Feb 17	58.79000 +0.49	58.79	58.04	58.30	40,384
16 Feb 17	58.30000 -0.28	58.69	57.98	58.58	33,969
15 Feb 17	58.58000 +0.58	58.62	57.68	58.00	44,203
14 Feb 17	58.00000 -0.38	58.28	57.51	58.16	29,795
13 Feb 17	58.38000 -0.31	59.03	58.10	59.00	40,574
10 Feb 17	58.69000 +0.56	59.27	58.40	58.51	72,187
09 Feb 17	58.13000 +0.42	58.36	57.20	57.71	44,755
08 Feb 17	57.71000 -0.29	58.22	57.60	57.94	78,324
07 Feb 17	58.00000 +0.30	58.17	57.60	58.00	83,667
06 Feb 17	57.70000 +1.70	58.70	56.05	56.60	118,878
03 Feb 17	56.00000 +0.20	56.50	55.64	55.87	40,945
02 Feb 17	55.80000 -0.47	56.10	55.64	56.00	69,960
01 Feb 17	56.27000 +0.27	56.35	55.33	55.85	115,802
31 Jan 17	56.00000 -1.84	57.78	54.61	57.78	184,254
30 Jan 17	57.84000 -2.16	62.04	57.10	61.99	202,301
27 Jan 17	60.00000 +0.98	60.14	58.91	58.91	45,648
26 Jan 17	59.02000 -0.45	60.15	59.01	59.50	30,949
25 Jan 17	59.47000 +0.65	59.60	58.71	58.83	40,215
24 Jan 17	58.82000 -0.18	59.28	58.73	59.01	30,764
23 Jan 17	59.00000 -0.50	59.69	58.75	59.52	33,994
20 Jan 17	59.50000 +0.15	59.80	58.95	59.59	44,886
19 Jan 17	59.35000 -0.12	59.99	59.02	59.47	43,721
18 Jan 17	59.47000 -0.36	59.97	59.36	59.84	21,594
17 Jan 17	59.83000 -0.57	60.41	59.56	60.41	24,307
16 Jan 17	60.40000 +0.12	61.35	60.20	60.21	22,565
13 Jan 17	60.28000 +0.69	60.28	59.38	59.80	18,297
12 Jan 17	59.59000 -1.21	60.80	59.55	60.80	27,260
11 Jan 17	60.80000 -0.43	61.36	60.66	61.36	40,622
10 Jan 17	61.23000 +0.30	61.63	60.89	61.10	30,948
09 Jan 17	60.93000 +0.11	61.33	60.80	61.00	41,471
06 Jan 17	60.82000 +0.30	61.00	60.42	60.52	16,937
05 Jan 17	60.52000 +0.16	60.60	60.05	60.49	18,674
04 Jan 17	60.36000 -0.31	60.85	60.27	60.68	30,761
03 Jan 17	60.67000 -0.53	62.00	60.58	61.50	40,932
02 Jan 17	61.20000 +1.23	61.31	59.82	59.94	18,223
30 Dec 16	59.97000 -0.21	60.28	59.74	60.18	37,622
29 Dec 16	60.18000 -0.07	60.48	59.76	60.15	26,193
28 Dec 16	60.25000 +0.52	60.58	59.21	59.74	26,550
27 Dec 16	59.73000 +0.73	60.16	59.25	59.25	29,849
23 Dec 16	59.00000 +0.20	59.40	58.52	58.80	34,268
22 Dec 16	58.80000 -0.45	59.57	58.26	59.24	74,913
21 Dec 16	59.25000 -0.90	60.21	59.10	60.02	42,714
20 Dec 16	60.15000 -0.23	60.78	59.88	60.50	28,781
19 Dec 16	60.38000 +0.22	60.63	60.05	60.27	43,979
16 Dec 16	60.16000 -0.04	61.00	60.07	60.48	45,680
15 Dec 16	60.20000 +0.25	60.81	59.92	59.95	39,648
14 Dec 16	59.95000 -1.19	61.25	59.71	61.16	54,541
13 Dec 16	61.14000 -0.30	61.90	61.04	61.44	30,550
12 Dec 16	61.44000 +0.35	61.55	60.61	61.09	36,431
09 Dec 16	61.09000 +2.10	61.47	58.90	58.91	55,261
08 Dec 16	58.99000 -0.06	59.27	58.59	59.05	37,889
07 Dec 16	59.05000 -0.65	59.78	58.74	59.78	29,869
06 Dec 16	59.70000 -0.81	60.91	59.32	60.91	28,414
05 Dec 16	60.51000 +0.83	61.16	59.68	59.68	57,053
02 Dec 16	59.68000 -0.41	60.25	59.60	60.22	44,183
01 Dec 16	60.09000 -0.07	60.59	59.82	60.20	44,353
30 Nov 16	60.16000 +0.42	60.45	59.86	59.86	42,159
29 Nov 16	59.74000 -0.38	60.44	59.63	60.36	29,405
28 Nov 16	60.12000 -0.36	60.92	60.12	60.57	31,773
25 Nov 16	60.48000 +0.91	60.61	59.70	59.80	27,877
24 Nov 16	59.57000 +0.86	59.94	58.71	59.12	21,487
23 Nov 16	58.71000 -0.79	59.69	58.58	59.69	34,032
22 Nov 16	59.50000 -0.59	60.23	59.10	60.10	46,305
21 Nov 16	60.09000 +0.31	60.31	59.79	60.24	34,659
18 Nov 16	59.78000 +0.37	60.20	59.32	59.42	47,737
17 Nov 16	59.41000 +0.62	59.50	58.60	58.80	40,005
16 Nov 16	58.79000 +0.07	59.07	58.32	59.00	39,123
15 Nov 16	58.72000 +0.07	59.00	58.32	58.62	41,826
14 Nov 16	58.65000 -0.73	59.92	58.24	59.47	41,596
11 Nov 16	59.38000 -1.12	60.63	59.10	60.00	25,398
10 Nov 16	60.50000 -1.49	62.74	60.10	62.35	72,379
09 Nov 16	61.99000 +1.86	61.99	57.50	58.53	112,905
08 Nov 16	60.13000 -0.56	61.05	59.84	60.82	46,077
07 Nov 16	60.69000 +1.66	60.69	59.27	59.38	51,044
04 Nov 16	59.03000 -1.54	60.63	58.75	60.63	52,600
03 Nov 16	60.57000 +0.65	60.68	59.54	59.82	79,634
02 Nov 16	59.92000 -0.51	60.66	59.53	60.44	59,781
01 Nov 16	60.43000 -1.00	61.69	60.17	61.50	29,893
31 Oct 16	61.43000 +0.09	62.10	61.00	62.10	46,549
28 Oct 16	61.34000 -0.66	62.10	61.09	62.10	51,335
27 Oct 16	62.00000 -0.25	62.70	61.62	62.35	40,072
26 Oct 16	62.25000 -0.90	63.32	61.60	63.32	61,105
25 Oct 16	63.15000 -1.21	64.50	62.70	64.50	82,909
24 Oct 16	64.36000 -3.25	67.81	64.10	67.81	138,976
21 Oct 16	67.61000 -0.56	68.20	67.52	68.19	28,058
20 Oct 16	68.17000 -0.67	68.76	67.78	68.66	39,814
19 Oct 16	68.84000 +0.26	69.03	67.95	68.58	30,172
18 Oct 16	68.58000 +1.14	68.63	67.50	67.50	35,702
17 Oct 16	67.44000 -0.78	68.49	67.19	68.41	31,314
14 Oct 16	68.22000 +1.00	68.80	67.25	67.27	49,519
13 Oct 16	67.22000 +0.15	67.47	66.35	66.96	28,630
12 Oct 16	67.07000 +0.03	67.54	66.48	67.10	43,117
11 Oct 16	67.04000 +0.84	68.13	66.51	68.00	36,936
10 Oct 16	66.20000 +1.77	66.34	64.73	64.75	24,569
07 Oct 16	64.43000 -0.60	65.10	64.41	65.10	30,302
06 Oct 16	65.03000 -0.77	66.08	64.89	66.08	29,676
05 Oct 16	65.80000 -0.28	66.00	65.42	66.00	22,673
04 Oct 16	66.08000 +0.08	66.24	65.85	65.95	23,349
03 Oct 16	66.00000 -0.83	67.09	65.52	66.93	27,160
30 Sep 16	66.83000 +0.48	66.92	65.25	66.14	24,797
29 Sep 16	66.35000 -0.55	67.60	66.10	67.47	22,257
28 Sep 16	66.90000 +0.98	67.63	66.31	66.39	38,484
27 Sep 16	65.92000 -0.22	66.30	65.57	66.30	39,204
26 Sep 16	66.14000 +0.15	66.50	65.26	66.30	37,596
23 Sep 16	65.99000 -1.01	66.99	65.89	66.99	21,943
22 Sep 16	67.00000 +1.18	67.02	65.89	65.89	27,326
21 Sep 16	65.82000 +0.09	66.38	65.51	65.96	50,446
20 Sep 16	65.73000 +0.19	66.33	65.17	65.52	33,342
19 Sep 16	65.54000 +0.54	65.74	64.91	65.20	19,553
16 Sep 16	65.00000 -0.20	65.95	64.78	65.00	45,157
15 Sep 16	65.20000 +1.00	65.52	63.98	64.25	29,002
14 Sep 16	64.20000 +0.46	64.26	63.70	63.75	22,414
13 Sep 16	63.74000 +0.17	64.44	63.57	63.72	18,842
12 Sep 16	63.57000 -0.16	63.57	62.49	63.50	24,048
09 Sep 16	63.73000 -0.87	64.52	63.73	64.41	30,476
08 Sep 16	64.60000 -0.03	65.12	64.40	64.63	29,191
07 Sep 16	64.63000 +0.23	65.03	64.40	64.41	29,304
06 Sep 16	64.40000 -0.03	64.78	64.12	64.48	21,260
05 Sep 16	64.43000 +0.42	64.76	64.08	64.25	19,933
02 Sep 16	64.01000 +1.00	64.01	62.80	63.11	20,768
01 Sep 16	63.01000 +0.00	63.69	62.79	63.05	23,909
31 Aug 16	63.01000 +0.01	63.60	62.59	63.00	31,196
30 Aug 16	63.00000 +0.23	63.48	62.70	62.77	17,072
29 Aug 16	62.77000 -0.73	63.22	62.25	63.22	13,969
26 Aug 16	63.50000 +0.49	63.78	62.41	63.10	25,971
25 Aug 16	63.01000 -0.62	63.42	62.70	63.42	40,147
24 Aug 16	63.63000 +0.15	63.75	63.10	63.21	25,626
23 Aug 16	63.48000 -0.51	64.55	63.47	64.24	17,892
22 Aug 16	63.99000 +1.34	64.14	62.41	62.57	45,308
19 Aug 16	62.65000 -0.06	63.13	61.50	62.66	36,750
18 Aug 16	62.71000 -0.51	63.54	62.67	63.25	22,159
17 Aug 16	63.22000 -0.34	63.56	62.50	63.56	34,712
16 Aug 16	63.56000 -0.59	64.24	63.28	64.24	20,207
15 Aug 16	64.15000 +0.44	64.37	63.63	63.67	14,210
12 Aug 16	63.71000 -0.78	64.60	63.50	64.49	36,004
11 Aug 16	64.49000 -0.61	65.30	63.61	65.30	32,537
10 Aug 16	65.10000 +0.44	65.10	63.96	64.65	43,671
09 Aug 16	64.66000 +1.15	64.66	63.31	63.78	30,865
08 Aug 16	63.51000 -0.36	64.31	63.16	64.29	34,167
05 Aug 16	63.87000 -0.07	64.07	63.25	63.94	29,381
04 Aug 16	63.94000 +1.27	63.94	61.50	63.00	58,966
03 Aug 16	62.67000 -0.67	63.58	62.38	63.58	39,479
02 Aug 16	63.34000 -0.26	63.71	62.90	63.71	46,663
01 Aug 16	63.60000 +0.12	64.50	63.16	63.98	34,966
29 Jul 16	63.48000 -0.79	64.25	62.82	64.25	49,877
28 Jul 16	64.27000 -0.64	65.35	64.27	64.91	23,121
27 Jul 16	64.91000 -1.00	66.55	64.75	66.48	39,523
26 Jul 16	65.91000 +1.12	66.21	64.53	64.74	60,074
25 Jul 16	64.79000 +2.89	65.83	64.00	64.00	103,814
22 Jul 16	61.90000 +0.90	62.50	60.46	60.73	55,123
21 Jul 16	61.00000 -0.86	62.04	60.63	62.03	57,352
20 Jul 16	61.86000 +0.70	62.06	61.16	61.17	47,488
19 Jul 16	61.16000 -0.55	61.83	61.14	61.58	17,368
18 Jul 16	61.71000 +0.79	61.92	60.92	60.92	22,115
15 Jul 16	60.92000 -0.43	61.35	59.74	61.35	34,385
14 Jul 16	61.35000 -0.58	61.94	61.17	61.94	25,447
13 Jul 16	61.93000 +0.79	62.25	60.60	60.60	36,133
12 Jul 16	61.14000 -0.71	62.49	61.14	61.86	57,806
11 Jul 16	61.85000 +1.85	62.14	60.31	60.37	57,780
08 Jul 16	60.00000 -0.26	60.64	59.80	60.54	60,772
07 Jul 16	60.26000 +0.37	61.02	60.19	60.19	32,662
06 Jul 16	59.89000 -1.34	61.29	59.84	61.15	43,072
05 Jul 16	61.23000 -0.36	61.67	60.42	61.62	28,630
04 Jul 16	61.59000 -1.07	63.71	61.45	62.66	37,781
01 Jul 16	62.66000 +1.68	62.73	61.39	61.42	40,192
30 Jun 16	60.98000 +0.28	61.76	60.78	60.95	61,528
29 Jun 16	60.70000 +1.91	61.98	59.50	59.50	48,617
28 Jun 16	58.79000 +1.57	59.42	57.87	57.89	43,557
27 Jun 16	57.22000 -1.18	58.82	56.88	58.26	76,699
24 Jun 16	58.40000 -0.88	59.00	50.10	54.00	100,455
23 Jun 16	59.28000 +0.52	59.66	58.52	58.77	35,110
22 Jun 16	58.76000 +0.40	58.87	57.51	58.45	28,735
21 Jun 16	58.36000 +0.05	58.59	58.12	58.32	21,145
20 Jun 16	58.31000 +1.82	58.80	57.26	57.26	24,176
17 Jun 16	56.49000 +0.03	57.34	56.13	56.47	134,649
16 Jun 16	56.46000 -0.34	56.76	55.69	56.76	49,307
15 Jun 16	56.80000 -0.09	57.95	56.64	56.80	41,387
14 Jun 16	56.89000 -1.08	57.59	56.65	57.50	39,989
13 Jun 16	57.97000 -1.50	59.06	57.69	59.06	59,119
10 Jun 16	59.47000 -1.86	61.50	59.36	61.34	37,636
09 Jun 16	61.33000 +0.75	61.66	60.25	60.63	42,052
08 Jun 16	60.58000 -0.52	61.32	59.70	60.75	41,884
07 Jun 16	61.10000 +0.96	61.27	59.93	60.33	33,949
06 Jun 16	60.14000 -0.11	60.55	59.74	59.98	28,466
03 Jun 16	60.25000 +1.10	60.88	59.04	59.15	44,692
02 Jun 16	59.15000 -0.55	59.65	58.91	59.65	57,305
01 Jun 16	59.70000 +0.66	59.83	58.43	58.91	53,823
31 May 16	59.04000 +2.00	59.04	56.76	57.19	144,816
30 May 16	57.04000 +0.10	57.23	56.66	56.94	16,754
27 May 16	56.94000 -0.48	57.40	56.42	57.40	25,364
26 May 16	57.42000 +0.06	57.78	57.01	57.29	32,342
25 May 16	57.36000 +0.82	57.90	56.15	56.55	48,235
24 May 16	56.54000 +1.01	56.79	55.03	55.50	51,051
23 May 16	55.53000 +0.76	55.86	54.51	54.74	33,699
20 May 16	54.77000 +0.02	55.10	53.69	54.76	61,486
19 May 16	54.75000 +1.43	54.75	52.81	53.32	82,522
18 May 16	53.32000 -0.04	53.50	52.50	53.36	32,741
17 May 16	53.36000 +0.08	53.79	53.09	53.71	26,036
16 May 16	53.28000 +0.37	53.46	52.75	53.20	35,402
13 May 16	52.91000 -0.19	54.43	52.90	53.80	51,498
12 May 16	53.10000 -1.60	55.12	53.10	55.12	60,999
11 May 16	54.70000 +0.54	55.30	54.16	54.48	25,395
10 May 16	54.16000 +1.31	54.41	53.35	53.41	39,063
09 May 16	52.85000 -0.55	54.13	52.75	53.58	44,695
06 May 16	53.40000 -262.00	56.00	53.00	53.88	37,232
05 May 16	315.39990 -4.80	318.95	315.35	316.55	29,556
04 May 16	320.19989 -4.85	328.70	319.00	325.10	47,250
03 May 16	325.04990 -7.95	333.15	322.40	333.05	96,708
02 May 16	332.99991 -0.50	333.10	329.30	333.10	25,896
29 Apr 16	333.49991 -0.65	334.80	329.90	334.15	36,366
28 Apr 16	334.14990 +0.60	334.50	327.20	333.40	54,300
27 Apr 16	333.54990 -2.70	336.20	331.55	336.20	30,546
26 Apr 16	336.24991 +0.10	342.05	334.40	338.25	45,210
25 Apr 16	336.14990 +1.55	337.50	330.65	332.25	48,534
22 Apr 16	334.59991 -1.55	337.40	333.25	337.00	45,012
21 Apr 16	336.14990 -7.85	343.95	330.00	343.95	51,576
20 Apr 16	343.99991 -0.60	350.00	340.95	350.00	52,350
19 Apr 16	344.59991 -5.60	352.00	344.60	352.00	42,000
18 Apr 16	350.19989 +4.85	351.95	342.80	345.35	40,776
15 Apr 16	345.34991 -6.15	352.00	344.85	351.50	26,946
14 Apr 16	351.49991 +0.85	352.30	344.25	350.65	27,270
13 Apr 16	350.64990 +4.35	355.00	343.30	344.45	51,594
12 Apr 16	346.29990 -3.70	350.00	342.80	350.00	65,088
11 Apr 16	349.99991 -5.00	357.80	350.00	355.00	24,600
08 Apr 16	354.99991 +0.80	357.15	354.15	354.25	22,356
07 Apr 16	354.19989 +0.25	356.50	350.50	353.90	50,148
06 Apr 16	353.94989 +3.95	356.10	346.45	350.00	39,390
05 Apr 16	349.99991 +5.35	351.55	339.80	343.10	52,014
04 Apr 16	344.64990 +3.65	345.00	339.80	341.55	53,856
01 Apr 16	340.99991 +6.45	341.80	332.95	335.00	31,134
31 Mar 16	334.54990 -4.45	340.80	334.55	340.80	56,388
30 Mar 16	338.99991 +4.40	341.90	336.00	336.00	37,644
29 Mar 16	334.59991 +0.85	336.85	331.80	333.05	38,934
24 Mar 16	333.74991 -8.35	341.90	332.75	341.90	24,204
23 Mar 16	342.09991 +2.35	343.70	338.25	339.75	26,880
22 Mar 16	339.74991 +2.95	340.15	334.00	336.80	55,104
21 Mar 16	336.79990 -2.85	345.00	336.00	339.70	56,856
18 Mar 16	339.64990 -0.65	345.05	336.70	340.35	292,398
17 Mar 16	340.29990 -7.70	351.45	335.55	349.00	61,776
16 Mar 16	347.99991 +1.50	350.40	345.00	346.50	60,276
15 Mar 16	346.49991 -7.20	354.00	346.50	353.60	45,684
14 Mar 16	353.69989 +2.80	357.20	349.00	353.60	32,598
11 Mar 16	350.89990 +10.80	353.00	340.50	342.55	36,678
10 Mar 16	340.09991 -7.65	354.65	340.10	347.00	49,506
09 Mar 16	347.74991 -2.90	352.05	346.05	351.00	28,134
08 Mar 16	350.64990 -3.35	353.90	344.00	353.90	45,102
07 Mar 16	353.99991 -0.85	357.85	353.00	354.85	29,796
04 Mar 16	354.84991 -1.15	358.40	353.10	358.40	51,960
03 Mar 16	355.99991 -11.00	368.35	353.00	368.35	60,288
02 Mar 16	366.99979 -11.85	381.70	365.45	380.50	56,208
01 Mar 16	378.84979 +0.45	384.00	377.80	378.40	43,452
29 Feb 16	378.39981 +0.10	379.85	370.05	376.35	64,008
26 Feb 16	378.29980 +0.40	382.90	376.35	379.50	63,210
25 Feb 16	377.89981 +22.75	380.00	362.20	362.45	65,700
24 Feb 16	355.14990 -8.15	365.35	353.00	363.30	46,050
23 Feb 16	363.29980 +8.10	364.00	355.85	356.45	39,918
22 Feb 16	355.19989 +5.75	360.25	353.05	354.25	73,116
19 Feb 16	349.44989 +1.20	350.40	345.00	349.00	55,110
18 Feb 16	348.24991 +8.50	348.25	340.00	342.50	37,476
17 Feb 16	339.74991 +1.95	343.00	336.55	338.00	33,126
16 Feb 16	337.79990 +0.25	343.40	335.40	343.30	47,868
15 Feb 16	337.54990 +14.00	339.50	327.50	327.50	42,654
12 Feb 16	323.54990 -3.50	329.10	321.30	327.00	67,086
11 Feb 16	327.04990 -12.95	341.10	326.45	341.05	49,188
10 Feb 16	339.99991 +11.50	345.45	325.00	328.40	72,774
09 Feb 16	328.49991 -6.10	331.70	312.20	330.05	152,472
08 Feb 16	334.59991 -14.20	356.10	334.60	356.10	83,874
05 Feb 16	348.79990 -15.75	364.55	348.45	364.55	45,516
04 Feb 16	364.54980 -4.95	371.50	363.30	371.30	67,380
03 Feb 16	369.49979 -14.50	384.15	365.85	384.00	87,036
02 Feb 16	383.99979 +13.00	396.05	374.00	374.90	197,796
01 Feb 16	370.99979 +34.70	377.45	353.15	360.00	245,976
29 Jan 16	336.29990 +9.30	337.80	327.60	329.55	44,004
28 Jan 16	326.99991 -1.55	334.20	326.60	329.00	57,198
27 Jan 16	328.54990 +2.70	328.90	324.85	325.85	52,866
26 Jan 16	325.84991 -2.20	326.95	323.15	326.20	40,374
25 Jan 16	328.04990 +8.80	332.00	320.95	325.00	46,674
22 Jan 16	319.24991 +5.80	324.00	316.45	317.75	62,676
21 Jan 16	313.44989 +3.45	316.80	306.15	310.00	51,192
20 Jan 16	309.99991 -9.80	314.95	303.50	314.95	54,264
19 Jan 16	319.79990 +8.85	321.00	314.00	314.10	54,414
18 Jan 16	310.94989 +3.95	312.00	301.10	302.10	83,208
15 Jan 16	306.99991 -13.75	323.15	304.20	320.75	62,484
14 Jan 16	320.74991 -8.50	328.95	316.05	328.95	42,792
13 Jan 16	329.24991 -0.90	340.45	326.00	336.00	42,702
12 Jan 16	330.14990 +11.10	332.60	314.25	317.90	72,000
11 Jan 16	319.04990 -12.70	331.50	315.00	331.50	98,064
08 Jan 16	331.74991 -3.95	339.95	330.70	335.70	33,108
07 Jan 16	335.69989 -14.00	340.00	327.90	337.35	65,028
06 Jan 16	349.69989 +9.30	349.70	334.05	340.65	35,190
05 Jan 16	340.39990 -4.70	346.15	334.00	345.05	54,864
04 Jan 16	345.09991 -8.30	352.90	340.70	352.90	38,364
31 Dec 15	353.39990 +0.50	356.00	352.00	353.00	7,074
30 Dec 15	352.89990 +2.90	354.65	350.00	350.00	30,372
29 Dec 15	349.99991 +6.90	352.45	343.10	343.10	39,528
28 Dec 15	343.09991 -0.05	343.75	339.60	343.00	15,522
24 Dec 15	343.14990 +4.15	343.15	337.25	339.00	9,732
23 Dec 15	338.99991 +0.05	342.10	333.75	340.50	26,994
22 Dec 15	338.94989 -6.50	346.20	336.40	346.20	30,018
21 Dec 15	345.44989 -6.45	353.50	345.10	353.50	39,618
18 Dec 15	351.89990 +9.30	357.10	342.00	344.85	99,534
17 Dec 15	342.59991 -1.00	353.75	342.60	345.00	76,146
16 Dec 15	343.59991 -4.90	349.00	341.60	348.40	38,334
15 Dec 15	348.49991 +10.85	348.70	337.00	338.00	36,996
14 Dec 15	337.64990 +4.65	341.95	334.55	336.50	42,462
11 Dec 15	332.99991 -4.25	336.40	328.30	335.00	40,878
10 Dec 15	337.24991 -13.45	350.10	335.00	350.10	44,976
09 Dec 15	350.69989 +5.60	352.40	342.60	345.10	36,180
08 Dec 15	345.09991 -7.90	356.00	344.30	353.00	41,874
07 Dec 15	352.99991 +3.75	360.00	351.70	351.70	25,728
04 Dec 15	349.24991 -6.00	357.90	344.00	357.90	37,206
03 Dec 15	355.24991 -2.75	369.15	350.05	359.95	92,352
02 Dec 15	357.99991 +11.00	361.00	349.40	349.40	56,352
01 Dec 15	346.99991 +5.60	349.75	341.75	341.75	44,466
30 Nov 15	341.39990 +6.40	342.00	334.50	334.50	85,368
27 Nov 15	334.99991 -2.50	340.00	334.25	337.80	58,164
26 Nov 15	337.49991 +1.15	339.55	335.55	337.40	20,814
25 Nov 15	336.34991 +2.40	337.00	333.95	334.00	25,620
24 Nov 15	333.94989 -3.05	338.70	332.00	337.00	32,190
23 Nov 15	336.99991 +1.15	338.15	334.45	336.00	28,764
20 Nov 15	335.84991 -1.25	338.15	330.35	337.10	26,406
19 Nov 15	337.09991 -2.90	341.00	336.75	341.00	24,558
18 Nov 15	339.99991 +0.00	343.55	337.90	340.00	35,376
17 Nov 15	339.99991 +0.15	346.00	338.30	342.00	44,226
16 Nov 15	339.84991 +11.55	339.85	316.30	319.00	78,270
13 Nov 15	328.29990 -9.15	336.95	325.05	336.95	58,908
12 Nov 15	337.44989 -0.05	339.45	335.15	338.00	51,600
11 Nov 15	337.49991 +3.10	340.00	334.50	335.00	57,720
10 Nov 15	334.39990 +1.30	336.60	331.40	333.00	58,398
09 Nov 15	333.09991 +3.10	336.85	328.60	330.00	51,072
06 Nov 15	329.99991 +0.00	332.75	328.00	328.55	47,574
05 Nov 15	329.99991 +3.20	334.40	327.00	328.00	47,160
04 Nov 15	326.79990 +2.00	329.95	324.80	324.80	39,948
03 Nov 15	324.79990 +2.30	325.65	321.95	323.75	29,754
02 Nov 15	322.49991 +1.15	327.25	320.40	321.30	31,212
30 Oct 15	321.34991 +2.05	328.50	316.60	319.50	60,126
29 Oct 15	319.29990 -0.60	321.35	310.45	311.00	56,946
28 Oct 15	319.89990 +9.90	320.00	307.35	310.00	57,252
27 Oct 15	309.99991 -3.20	314.85	309.90	311.60	85,686
26 Oct 15	313.19989 +8.35	314.50	307.00	307.00	106,794
23 Oct 15	304.84991 +3.10	308.40	302.15	302.15	105,336
22 Oct 15	301.74991 +0.35	303.30	300.50	301.45	95,874
21 Oct 15	301.39990 +2.60	302.00	298.65	300.00	151,542
20 Oct 15	298.79990 +16.75	304.90	292.25	292.25	213,390
19 Oct 15	282.04990 +8.45	283.35	271.60	273.00	50,646
16 Oct 15	273.59991 +0.15	277.35	271.80	272.75	29,004
15 Oct 15	273.44989 +7.45	274.00	264.50	266.00	22,476
14 Oct 15	265.99991 -0.45	268.75	263.15	266.20	33,774
13 Oct 15	266.44989 -4.35	271.40	266.30	271.00	24,984
12 Oct 15	270.79990 +1.05	271.70	266.65	269.10	52,440
09 Oct 15	269.74991 -2.50	274.60	269.10	272.30	28,668
08 Oct 15	272.24991 +2.70	275.35	269.60	269.60	50,874
07 Oct 15	269.54990 -8.50	278.15	269.55	278.05	157,140
06 Oct 15	278.04990 +1.70	279.20	275.45	276.35	115,554
05 Oct 15	276.34991 +1.35	277.80	273.00	277.10	49,656
02 Oct 15	274.99991 +2.00	277.00	272.45	273.10	79,098
01 Oct 15	272.99991 +7.00	277.00	267.85	267.85	45,990
30 Sep 15	265.99991 +1.20	269.55	256.85	266.00	161,184
29 Sep 15	264.79990 -7.90	273.85	262.10	270.00	45,354
28 Sep 15	272.69989 -11.65	285.75	271.15	285.00	39,864
25 Sep 15	284.34991 -3.15	290.00	280.00	287.50	39,018
24 Sep 15	287.49991 +0.20	290.00	283.65	289.00	33,408
23 Sep 15	287.29990 +3.65	290.00	284.35	284.60	55,650
22 Sep 15	283.64990 +1.50	285.00	277.00	284.00	84,300
21 Sep 15	282.14990 +1.30	283.00	276.10	277.75	26,604
18 Sep 15	280.84991 -2.40	284.90	272.65	283.30	62,748
17 Sep 15	283.24991 +3.25	283.25	278.85	281.45	58,740
16 Sep 15	279.99991 +4.95	281.55	274.00	274.00	75,774
15 Sep 15	275.04990 +10.05	277.90	262.50	266.65	44,946
14 Sep 15	264.99991 -11.00	276.60	264.75	276.00	28,404
11 Sep 15	275.99991 +2.75	276.90	273.25	273.25	15,246
10 Sep 15	273.24991 -1.55	275.00	270.50	274.20	31,146
09 Sep 15	274.79990 +2.05	282.00	274.45	275.00	61,200
08 Sep 15	272.74991 -1.60	276.00	271.55	274.35	21,762
07 Sep 15	274.34991 +2.10	274.85	270.40	272.25	16,692
04 Sep 15	272.24991 -2.20	272.70	266.45	272.70	22,086
03 Sep 15	274.44989 +4.25	277.75	272.15	272.15	18,402
02 Sep 15	270.19989 +0.40	271.30	266.05	269.80	40,308
01 Sep 15	269.79990 -15.85	283.90	268.25	283.40	40,692
31 Aug 15	285.64990 +2.20	285.65	277.35	284.65	33,912
28 Aug 15	283.44989 +1.95	286.50	276.00	284.90	22,848
27 Aug 15	281.49991 +7.10	287.55	276.75	280.00	58,908
26 Aug 15	274.39990 -0.60	279.50	270.05	278.15	29,964
25 Aug 15	274.99991 +15.30	278.40	259.00	259.00	63,378
24 Aug 15	259.69989 -6.30	270.05	239.10	259.90	124,782
21 Aug 15	265.99991 -8.80	273.60	265.35	270.00	25,608
20 Aug 15	274.79990 -8.75	283.95	272.10	283.10	19,998
19 Aug 15	283.54990 -4.45	288.00	282.50	288.00	11,268
18 Aug 15	287.99991 +2.40	289.90	287.35	287.55	21,942
17 Aug 15	285.59991 +2.25	286.00	282.45	284.50	18,534
14 Aug 15	283.34991 +0.70	285.30	280.30	282.65	10,818
13 Aug 15	282.64990 +7.65	284.50	275.75	275.75	21,210
12 Aug 15	274.99991 -8.80	283.75	270.00	283.00	31,188
11 Aug 15	283.79990 -1.50	287.00	282.50	286.55	19,476
10 Aug 15	285.29990 +4.30	287.00	280.00	280.00	20,142
07 Aug 15	280.99991 -7.25	288.70	280.50	288.70	26,292
06 Aug 15	288.24991 +0.90	290.00	285.15	287.50	16,950
05 Aug 15	287.34991 +2.35	289.10	285.15	286.65	31,470
04 Aug 15	284.99991 +1.65	287.00	282.25	284.10	27,204
03 Aug 15	283.34991 -0.65	286.60	282.50	285.00	33,204
31 Jul 15	283.99991 -1.00	286.55	283.10	285.70	24,984
30 Jul 15	284.99991 +1.75	286.90	283.00	286.65	27,294
29 Jul 15	283.24991 -4.75	293.40	283.25	288.85	42,294
28 Jul 15	287.99991 +3.40	288.00	280.90	284.70	35,358
27 Jul 15	284.59991 -4.40	291.00	281.15	290.95	34,296
24 Jul 15	288.99991 +1.30	290.35	286.35	287.70	45,222
23 Jul 15	287.69989 +0.45	290.35	286.00	288.30	38,640
22 Jul 15	287.24991 -2.75	290.50	285.50	288.80	66,498
21 Jul 15	289.99991 +15.80	294.10	285.00	287.85	90,186
20 Jul 15	274.19989 +1.05	280.00	274.20	275.15	49,830
17 Jul 15	273.14990 -1.45	277.85	273.00	275.00	25,704
16 Jul 15	274.59991 +1.30	279.75	274.60	275.00	48,822
15 Jul 15	273.29990 +3.55	275.00	269.90	270.00	31,650
14 Jul 15	269.74991 +5.40	270.00	263.70	266.70	25,134
13 Jul 15	264.34991 +12.85	267.00	254.00	254.70	168,426
10 Jul 15	251.49989 +7.85	254.10	243.65	245.00	50,304
09 Jul 15	243.64990 -2.35	247.50	242.50	246.45	62,712
08 Jul 15	245.99989 +0.60	250.00	244.90	245.55	30,126
07 Jul 15	245.39990 -3.75	253.10	245.40	250.60	52,830
06 Jul 15	249.14990 +7.35	253.40	239.00	239.45	38,496
03 Jul 15	241.79990 -4.80	249.75	241.25	245.15	33,492
02 Jul 15	246.59990 -4.10	255.30	244.10	253.00	26,820
01 Jul 15	250.69991 +3.25	256.75	248.00	248.00	32,058
30 Jun 15	247.44991 +8.00	249.20	237.50	238.25	38,448
29 Jun 15	239.44991 -6.55	243.00	215.00	235.85	62,892
26 Jun 15	245.99989 +1.00	246.00	243.15	245.05	33,606
25 Jun 15	244.99989 -3.90	249.00	243.55	248.50	27,750
24 Jun 15	248.89990 +2.95	249.30	244.45	245.95	73,188
23 Jun 15	245.94991 +11.30	246.50	236.05	238.50	51,144
22 Jun 15	234.64990 +5.70	237.60	229.00	229.00	25,326
19 Jun 15	228.94991 +1.10	231.90	227.00	227.85	36,618
18 Jun 15	227.84990 -0.85	228.70	223.25	227.50	32,124
17 Jun 15	228.69991 -3.60	233.55	228.45	232.30	101,886
16 Jun 15	232.29990 +1.20	233.55	226.05	230.50	39,168
15 Jun 15	231.09990 -2.45	233.00	231.10	233.00	24,708
12 Jun 15	233.54990 -8.05	241.25	232.50	241.25	51,492
11 Jun 15	241.59990 -3.30	245.75	240.00	244.95	28,494
10 Jun 15	244.89990 +10.35	244.90	234.05	236.35	37,068
09 Jun 15	234.54990 -0.80	236.15	230.10	235.90	31,458
08 Jun 15	235.34990 -3.50	239.00	233.00	239.00	52,632
05 Jun 15	238.84990 -7.40	246.15	236.50	246.10	83,874
04 Jun 15	246.24989 -1.75	249.30	245.00	247.75	36,222
03 Jun 15	247.99989 +0.00	253.20	245.35	249.00	53,436
02 Jun 15	247.99989 +3.00	250.00	244.50	246.00	26,190
01 Jun 15	244.99989 +4.50	245.65	242.35	242.80	33,030
29 May 15	240.49989 -1.50	244.00	240.50	242.50	83,616
28 May 15	241.99989 -2.00	246.20	240.90	245.00	46,674
27 May 15	243.99989 +1.00	246.90	242.80	245.00	25,182
26 May 15	242.99989 -4.05	247.95	243.00	247.95	36,552
25 May 15	247.04990 +5.60	247.50	243.20	243.20	10,314
22 May 15	241.44991 +0.30	243.50	240.40	243.10	22,044
21 May 15	241.14990 +1.55	243.00	238.30	241.15	34,854
20 May 15	239.59990 -2.55	242.50	239.00	242.00	34,464
19 May 15	242.14990 +3.95	242.55	239.00	239.00	35,490
18 May 15	238.19991 +1.85	238.45	235.00	237.00	32,526
15 May 15	236.34990 +4.35	236.95	230.00	230.55	25,398
14 May 15	231.99989 +4.75	232.00	227.00	228.00	20,880
13 May 15	227.24989 +3.45	228.00	218.95	223.80	75,642
12 May 15	223.79990 -6.60	228.65	222.90	227.85	31,620
11 May 15	230.39990 -1.60	232.00	228.00	232.00	13,662
08 May 15	231.99989 +2.55	234.00	228.50	229.60	22,902
07 May 15	229.44991 +0.80	229.50	221.90	229.50	45,984
06 May 15	228.64990 +3.10	228.65	225.10	225.55	21,072
05 May 15	225.54990 -4.20	231.00	225.55	229.75	31,350
04 May 15	229.74989 +2.60	232.00	226.00	229.00	38,010
30 Apr 15	227.14990 -0.95	228.80	224.95	228.50	26,922
29 Apr 15	228.09990 +0.10	232.25	226.50	228.20	44,004
28 Apr 15	227.99989 -2.95	233.05	225.00	233.05	51,498
27 Apr 15	230.94991 +1.70	233.50	230.05	230.90	39,306
24 Apr 15	229.24989 -1.90	233.20	228.55	230.10	25,374
23 Apr 15	231.14990 -2.85	235.00	224.80	235.00	33,762
22 Apr 15	233.99989 +3.60	235.00	230.85	234.00	38,244
21 Apr 15	230.39990 +5.80	238.00	226.20	226.20	76,158
20 Apr 15	224.59990 +9.30	228.35	216.50	217.00	103,722
17 Apr 15	215.29990 -0.50	216.20	213.25	215.00	49,320
16 Apr 15	215.79990 +1.85	216.15	209.70	214.00	48,678
15 Apr 15	213.94991 +5.15	217.15	211.30	214.00	83,550
14 Apr 15	208.79990 -0.90	209.30	202.00	206.80	70,128
13 Apr 15	209.69991 +4.00	209.75	202.65	202.70	108,558
10 Apr 15	205.69991 +2.05	206.90	202.35	203.00	29,790
09 Apr 15	203.64990 +4.30	205.00	200.00	200.00	47,226
08 Apr 15	199.34990 +2.35	199.55	197.90	198.90	47,442
07 Apr 15	196.99989 -1.20	199.30	196.80	198.80	11,982
02 Apr 15	198.19991 -0.80	199.00	196.80	199.00	20,292
01 Apr 15	198.99989 +1.25	199.00	197.15	198.00	25,680
31 Mar 15	197.74989 +0.60	198.50	197.15	197.80	27,318
30 Mar 15	197.14990 +5.00	197.95	192.95	193.00	40,776
27 Mar 15	192.14990 +2.10	193.45	190.10	190.10	38,520
26 Mar 15	190.04990 -1.75	191.80	186.80	191.80	46,680
25 Mar 15	191.79990 +4.15	193.40	187.65	187.65	37,110
24 Mar 15	187.64990 -1.90	190.90	184.25	189.60	129,798
23 Mar 15	189.54990 +5.85	191.05	183.90	183.90	40,122
20 Mar 15	183.69991 -8.20	191.90	183.70	191.90	60,354
19 Mar 15	191.89990 -3.10	195.00	188.60	195.00	21,540
18 Mar 15	194.99989 +0.25	195.50	193.75	194.80	15,546
17 Mar 15	194.74989 -1.10	197.20	194.05	195.90	21,276
16 Mar 15	195.84990 -1.70	198.50	194.50	198.00	19,536
13 Mar 15	197.54990 +7.55	197.75	189.10	190.00	26,322
12 Mar 15	189.99989 +0.65	190.75	189.35	189.35	25,866
11 Mar 15	189.34990 -2.45	191.95	189.20	191.00	19,272
10 Mar 15	191.79990 -0.15	192.85	189.10	191.40	22,578
09 Mar 15	191.94991 -2.55	195.00	190.30	194.95	22,812
06 Mar 15	194.49989 +1.90	194.85	192.60	192.60	35,892
05 Mar 15	192.59990 +0.75	193.50	190.00	191.85	31,848
04 Mar 15	191.84990 -0.80	194.20	190.00	193.50	34,302
03 Mar 15	192.64990 -2.30	194.80	191.60	194.50	18,864
02 Mar 15	194.94991 -1.55	198.20	192.15	197.00	25,050
27 Feb 15	196.49989 +1.50	196.50	195.00	195.35	58,734
26 Feb 15	194.99989 -3.70	198.25	193.90	198.20	43,104
25 Feb 15	198.69991 +2.25	198.70	196.55	197.80	45,510
24 Feb 15	196.44991 +2.45	196.90	193.70	194.00	63,978
23 Feb 15	193.99989 +8.60	196.05	186.00	187.30	55,848
20 Feb 15	185.39990 -0.60	186.00	183.10	186.00	30,048
19 Feb 15	185.99989 +1.40	186.00	184.50	185.00	35,952
18 Feb 15	184.59990 +0.95	185.00	183.70	183.90	37,776
17 Feb 15	183.64990 +0.65	184.45	182.90	183.05	26,862
16 Feb 15	182.99989 -1.10	187.50	182.40	184.70	25,284
13 Feb 15	184.09990 -0.60	186.00	182.50	185.85	25,716
12 Feb 15	184.69991 +5.40	185.40	178.70	179.00	66,132
11 Feb 15	179.29990 +2.80	179.85	176.15	176.15	23,034
10 Feb 15	176.49989 -2.20	179.00	175.10	179.00	23,004
09 Feb 15	178.69991 -1.10	180.00	176.20	180.00	21,822
06 Feb 15	179.79990 -1.70	181.40	177.45	181.00	25,140
05 Feb 15	181.49989 +1.20	187.20	179.95	179.95	41,262
04 Feb 15	180.29990 +2.60	180.40	176.10	177.65	31,230
03 Feb 15	177.69991 +2.70	180.40	175.00	175.00	78,762
02 Feb 15	174.99989 +2.45	176.00	172.80	172.80	81,006
30 Jan 15	172.54990 -0.75	174.50	170.15	173.65	20,070
29 Jan 15	173.29990 -2.70	176.45	166.30	175.55	100,830
28 Jan 15	175.99989 +9.70	176.50	166.75	166.75	112,836
27 Jan 15	166.29990 -2.50	174.80	166.30	169.70	47,490
26 Jan 15	168.79990 +3.50	168.80	164.50	164.80	16,566
23 Jan 15	165.29990 +0.50	166.40	162.65	164.80	32,616
22 Jan 15	164.79990 +1.50	167.00	162.00	163.30	26,376
21 Jan 15	163.29990 +0.85	163.30	158.70	162.50	35,340
20 Jan 15	162.44991 -2.35	165.20	160.50	164.85	35,946
19 Jan 15	164.79990 +0.45	165.20	164.00	164.30	18,810
16 Jan 15	164.34990 -2.65	165.85	163.00	165.40	22,728
15 Jan 15	166.99989 -2.00	169.00	165.75	169.00	21,426
14 Jan 15	168.99989 -1.00	170.00	167.00	170.00	19,398
13 Jan 15	169.99989 +4.40	170.00	165.50	165.60	58,914
12 Jan 15	165.59990 +2.20	166.00	163.20	163.25	24,732
09 Jan 15	163.39990 -2.10	165.50	162.15	165.50	20,538
08 Jan 15	165.49989 +3.40	165.50	162.10	162.10	22,044
07 Jan 15	162.09990 +0.75	164.00	161.35	161.40	26,676
06 Jan 15	161.34990 +0.00	162.35	159.50	161.00	29,304
05 Jan 15	161.34990 -1.85	163.30	160.50	163.20	28,356
02 Jan 15	163.19991 +1.90	166.95	161.25	161.30	26,208
31 Dec 14	161.29990 +1.60	161.80	159.25	159.60	23,982
30 Dec 14	159.69991 -4.05	162.65	156.45	162.35	58,452
29 Dec 14	163.74989 -5.20	168.30	161.00	168.30	46,074
24 Dec 14	168.94991 +0.15	170.50	168.00	168.25	9,936
23 Dec 14	168.79990 -2.85	171.80	167.80	170.00	25,650
22 Dec 14	171.64990 +7.15	175.00	166.00	166.00	69,174
19 Dec 14	164.49989 +5.55	167.70	159.00	159.00	115,908
18 Dec 14	158.94991 +0.65	159.75	156.65	157.80	22,800
17 Dec 14	158.29990 +0.85	158.60	156.10	158.60	16,458
16 Dec 14	157.44991 +4.15	159.00	148.00	152.25	48,138
15 Dec 14	153.29990 -7.15	162.20	153.00	160.45	30,174
12 Dec 14	160.44991 -2.65	162.45	158.15	160.60	42,234
11 Dec 14	163.09990 +2.90	165.00	160.50	160.70	51,366
10 Dec 14	160.19991 -1.05	161.55	159.55	161.25	62,400
09 Dec 14	161.24989 +3.20	161.95	157.50	158.40	42,978
08 Dec 14	158.04990 +2.10	159.00	155.95	156.00	22,944
05 Dec 14	155.94991 +3.00	156.65	150.10	151.00	33,102
04 Dec 14	152.94991 -1.50	154.90	151.50	154.45	29,136
03 Dec 14	154.44991 -2.05	156.70	153.05	156.50	18,948
02 Dec 14	156.49989 +4.20	156.50	152.30	152.30	23,136
01 Dec 14	152.29990 +2.30	152.30	150.00	150.00	47,520
28 Nov 14	149.99989 +0.00	150.00	149.40	149.85	37,320
27 Nov 14	149.99989 +0.25	150.00	149.40	149.75	16,518
26 Nov 14	149.74989 -0.25	150.00	148.95	150.00	20,466
25 Nov 14	149.99989 +0.60	150.00	147.85	149.50	28,278
24 Nov 14	149.39990 +3.25	150.00	146.45	146.45	32,334
21 Nov 14	146.14990 -2.90	149.30	146.15	149.30	19,860
20 Nov 14	149.04990 -0.90	150.00	148.25	150.00	16,902
19 Nov 14	149.94991 +1.95	150.00	148.00	148.00	16,830
18 Nov 14	147.99989 +0.15	149.40	147.35	148.35	23,460
17 Nov 14	147.84990 +4.40	148.50	143.00	143.00	23,220
14 Nov 14	143.44991 -1.70	147.65	142.00	145.10	28,164
13 Nov 14	145.14990 -3.85	150.50	145.00	149.50	38,628
12 Nov 14	148.99989 -1.55	150.60	148.25	150.05	10,164
11 Nov 14	150.54990 +0.65	150.70	148.55	149.95	32,574
10 Nov 14	149.89990 +0.65	149.90	148.55	149.25	20,232
07 Nov 14	149.24989 -1.45	151.50	147.90	150.80	17,136
06 Nov 14	150.69991 +2.80	151.50	147.75	147.90	27,228
05 Nov 14	147.89990 +0.05	148.00	146.35	147.90	110,994
04 Nov 14	147.84990 +0.35	148.00	147.10	147.10	41,406
03 Nov 14	147.49989 +2.00	147.70	146.00	146.00	46,782
31 Oct 14	145.49989 +1.35	145.70	143.25	144.85	39,456
30 Oct 14	144.14990 +0.65	145.00	142.15	144.90	21,744
29 Oct 14	143.49989 +2.60	144.50	140.60	141.20	39,300
28 Oct 14	140.89990 +2.45	141.30	138.65	138.65	37,722
27 Oct 14	138.44991 +2.50	139.50	137.45	139.25	49,956
24 Oct 14	135.94991 -2.35	138.95	135.45	138.90	24,768
23 Oct 14	138.29990 +8.70	138.35	129.20	130.90	55,602
22 Oct 14	129.59990 +2.60	130.00	127.05	127.05	25,392
21 Oct 14	126.99990 +4.45	127.20	122.70	123.50	74,808
20 Oct 14	122.54990 +1.35	123.00	121.55	122.00	20,088
17 Oct 14	121.19990 +0.95	122.65	120.00	120.00	34,026
16 Oct 14	120.24990 -4.75	125.35	120.00	125.00	88,740
15 Oct 14	124.99990 +0.15	127.60	124.80	124.80	60,210
14 Oct 14	124.84990 -1.45	126.50	122.50	126.50	39,756
13 Oct 14	126.29990 -2.20	128.35	126.00	128.30	91,542
10 Oct 14	128.49989 -3.50	132.00	127.50	131.50	46,344
09 Oct 14	131.99989 -1.15	134.70	131.25	134.00	65,868
08 Oct 14	133.14990 -4.10	135.50	133.10	135.05	78,378
07 Oct 14	137.24989 -0.90	137.65	135.25	136.50	111,216
06 Oct 14	138.14990 +3.05	138.15	135.10	135.10	93,558
03 Oct 14	135.09990 +0.60	135.40	134.70	134.95	45,996
02 Oct 14	134.49989 -1.60	136.80	134.35	136.30	34,044
01 Oct 14	136.09990 +3.80	136.50	133.25	133.25	38,520
30 Sep 14	132.29990 +0.30	133.00	130.70	132.05	161,412
29 Sep 14	131.99989 -1.45	134.30	131.50	133.45	113,994
26 Sep 14	133.44991 -1.50	134.95	132.00	134.90	37,926
25 Sep 14	134.94991 +1.90	135.80	133.20	133.45	61,674
24 Sep 14	133.04990 +0.30	133.05	131.70	132.75	27,516
23 Sep 14	132.74989 -0.25	133.00	132.00	133.00	19,152
22 Sep 14	132.99989 -0.30	134.00	132.20	134.00	22,080
19 Sep 14	133.29990 +2.15	133.30	130.55	131.25	54,462
18 Sep 14	131.14990 +0.55	131.40	130.05	130.65	9,072
17 Sep 14	130.59990 +0.05	131.00	129.75	130.60	64,746
16 Sep 14	130.54990 +0.05	131.00	128.80	130.50	31,536
15 Sep 14	130.49989 +0.90	130.95	129.60	129.60	13,740
12 Sep 14	129.59990 -0.60	130.60	128.55	128.70	29,880
11 Sep 14	130.19991 -3.65	133.50	129.80	133.50	16,158
10 Sep 14	133.84990 -1.05	134.95	132.80	134.95	11,694
09 Sep 14	134.89990 -2.05	137.00	134.15	137.00	19,194
08 Sep 14	136.94991 +1.15	137.00	135.00	136.90	26,190
05 Sep 14	135.79990 +0.90	135.90	134.55	134.90	35,754
04 Sep 14	134.89990 +3.40	134.90	131.45	131.90	24,060
03 Sep 14	131.49989 +4.65	134.10	126.90	127.00	42,936
02 Sep 14	126.84990 +1.60	126.95	125.25	125.25	14,886
01 Sep 14	125.24990 +1.10	125.65	123.70	124.15	13,806
29 Aug 14	124.14990 +0.70	124.50	120.65	123.50	42,648
28 Aug 14	123.44990 -0.55	125.05	123.25	123.75	9,402
27 Aug 14	123.99990 -1.30	125.50	123.60	125.50	17,754
26 Aug 14	125.29990 +0.00	125.65	124.65	125.65	11,256
25 Aug 14	125.29990 +1.25	125.60	124.50	124.90	6,258
22 Aug 14	124.04990 -0.80	125.60	123.50	125.05	8,640
21 Aug 14	124.84990 +1.10	125.00	123.00	123.00	41,040
20 Aug 14	123.74990 -4.70	128.80	123.20	128.45	19,566
19 Aug 14	128.44991 +5.15	128.95	123.30	123.35	26,988
18 Aug 14	123.29990 +1.95	123.60	121.60	121.60	40,230
15 Aug 14	121.34990 -1.30	123.00	121.35	123.00	7,866
14 Aug 14	122.64990 +0.15	123.00	120.50	122.50	18,186
13 Aug 14	122.49990 -2.50	125.20	122.50	125.00	21,882
12 Aug 14	124.99990 -0.05	125.40	124.05	125.00	9,990
11 Aug 14	125.04990 +1.90	127.00	123.25	123.55	15,744
08 Aug 14	123.14990 -1.20	123.75	122.80	123.70	38,202
07 Aug 14	124.34990 -0.60	125.25	124.10	124.90	17,406
06 Aug 14	124.94990 -2.10	128.20	124.50	127.00	18,834
05 Aug 14	127.04990 +0.85	127.75	125.70	126.20	38,166
04 Aug 14	126.19990 -0.80	127.00	125.50	127.00	23,748
01 Aug 14	126.99990 -2.10	129.10	126.00	129.10	67,434
31 Jul 14	129.09990 -2.50	132.80	128.35	132.70	32,178
30 Jul 14	131.59990 -1.20	133.80	131.60	133.00	52,164
29 Jul 14	132.79990 -2.40	135.70	132.80	135.10	15,150
28 Jul 14	135.19991 +6.45	135.20	130.00	130.00	47,766
25 Jul 14	128.74989 +1.50	129.50	126.70	127.05	14,352
24 Jul 14	127.24990 +1.15	127.50	125.80	126.10	16,536
23 Jul 14	126.09990 -1.20	127.50	125.80	127.30	45,030
22 Jul 14	127.29990 -1.60	127.90	126.85	127.90	54,168
21 Jul 14	128.89990 +1.05	129.00	128.00	128.00	5,790
18 Jul 14	127.84990 +0.40	128.50	125.40	127.00	17,712
17 Jul 14	127.44990 -2.10	130.05	127.00	130.05	10,962
16 Jul 14	129.54990 -0.55	130.65	129.55	130.00	16,038
15 Jul 14	130.09990 +0.45	130.10	128.90	129.65	30,672
14 Jul 14	129.64990 +2.20	129.65	126.70	127.45	7,188
11 Jul 14	127.44990 +0.00	127.95	126.00	127.45	34,476
10 Jul 14	127.44990 -3.55	130.60	127.45	130.60	82,500
09 Jul 14	130.99989 +2.00	131.00	128.35	130.00	20,358
08 Jul 14	128.99989 -0.70	129.25	128.25	128.90	26,544
07 Jul 14	129.69991 -1.35	131.05	128.20	131.05	21,438
04 Jul 14	131.04990 -1.85	132.80	130.30	132.80	17,934
03 Jul 14	132.89990 +2.75	133.10	130.15	130.15	10,776
02 Jul 14	130.14990 +0.15	131.05	130.00	130.00	12,240
01 Jul 14	129.99989 -1.20	131.80	130.00	131.20	22,236
30 Jun 14	131.19991 +1.35	131.75	128.10	130.00	34,248
27 Jun 14	129.84990 -2.15	132.10	129.50	131.70	20,244
26 Jun 14	131.99989 +1.85	132.05	130.10	130.15	22,392
25 Jun 14	130.14990 -1.45	131.60	129.00	131.60	30,870
24 Jun 14	131.59990 -1.60	133.95	131.25	133.95	27,876
23 Jun 14	133.19991 +3.20	133.80	129.00	130.00	48,996
20 Jun 14	129.99989 -0.10	132.40	128.30	130.20	56,394
19 Jun 14	130.09990 +0.30	131.00	129.80	130.25	19,218
18 Jun 14	129.79990 +1.20	132.80	127.00	128.85	44,736
17 Jun 14	128.59990 +3.20	128.75	125.75	125.75	24,720
16 Jun 14	125.39990 -2.15	128.90	124.00	128.90	36,192
13 Jun 14	127.54990 -2.70	130.00	126.80	130.00	88,692
12 Jun 14	130.24989 +3.50	130.90	127.00	127.00	55,908
11 Jun 14	126.74990 +0.25	127.85	126.10	126.15	57,480
10 Jun 14	126.49990 -1.40	128.00	125.00	127.90	101,232
09 Jun 14	127.89990 +0.55	128.50	126.85	127.35	49,542
06 Jun 14	127.34990 -2.65	130.00	125.50	130.00	194,526
05 Jun 14	129.99989 -2.05	132.20	129.45	132.05	48,990
04 Jun 14	132.04990 +1.00	132.95	131.05	131.10	20,094
03 Jun 14	131.04990 -2.55	134.20	131.00	134.00	27,090
02 Jun 14	133.59990 +1.10	134.85	133.35	133.85	64,626
30 May 14	132.49989 +0.15	132.55	131.20	132.35	45,930
29 May 14	132.34990 +0.45	133.45	132.00	132.00	7,740
28 May 14	131.89990 -1.35	134.65	131.90	133.70	32,526
27 May 14	133.24989 +4.25	133.65	129.75	129.85	38,424
26 May 14	128.99989 -1.30	130.25	125.50	129.50	59,418
23 May 14	130.29990 -0.20	131.15	128.00	130.95	44,556
22 May 14	130.49989 -0.05	131.40	129.55	130.65	43,050
21 May 14	130.54990 -0.40	131.95	129.50	130.15	33,000
20 May 14	130.94991 -1.95	133.30	129.50	132.50	65,784
19 May 14	132.89990 -1.55	138.15	132.70	134.85	55,452
16 May 14	134.44991 -1.30	135.80	133.00	135.20	24,792
15 May 14	135.74989 -2.10	138.00	134.35	138.00	15,906
14 May 14	137.84990 -0.95	139.35	137.30	139.00	17,850
13 May 14	138.79990 -1.00	140.00	138.55	139.95	11,700
12 May 14	139.79990 -0.05	140.00	139.50	139.90	30,324
09 May 14	139.84990 +2.85	139.85	137.00	137.05	19,206
08 May 14	136.99989 -0.80	138.45	137.00	138.10	8,274
07 May 14	137.79990 -1.05	138.85	136.80	138.85	21,174
06 May 14	138.84990 +4.05	140.00	134.60	134.60	47,406
05 May 14	134.79990 -1.50	136.70	134.35	136.30	34,212
02 May 14	136.29990 -0.70	137.50	134.00	136.05	48,000
30 Apr 14	136.99989 +0.95	137.00	135.10	136.05	70,590
29 Apr 14	136.04990 +0.05	136.35	134.05	136.10	53,724
28 Apr 14	135.99989 -2.40	138.65	135.55	138.40	29,718
25 Apr 14	138.39990 -1.10	140.00	138.00	139.50	17,652
24 Apr 14	139.49989 +2.30	139.50	137.00	137.20	46,740
23 Apr 14	137.19991 +0.75	137.85	136.45	136.75	23,958
22 Apr 14	136.44991 +3.10	136.75	133.35	133.35	204,228
17 Apr 14	133.34990 -1.45	135.00	132.20	135.00	35,826
16 Apr 14	134.79990 +5.00	134.80	130.00	130.00	61,308
15 Apr 14	129.79990 +0.90	130.30	128.90	128.90	35,238
14 Apr 14	128.89990 -0.40	128.95	124.60	128.80	69,312
11 Apr 14	129.29990 -0.30	132.65	128.00	128.90	90,804
10 Apr 14	129.59990 -8.20	137.35	129.60	137.35	111,930
09 Apr 14	137.79990 -1.65	139.20	137.10	139.20	33,072
08 Apr 14	139.44991 -2.35	141.80	139.00	141.80	26,934
07 Apr 14	141.79990 -2.40	143.85	139.60	143.85	53,892
04 Apr 14	144.19991 -3.40	147.60	144.00	147.60	28,716
03 Apr 14	147.59990 -1.10	149.35	147.35	148.70	42,714
02 Apr 14	148.69991 +1.95	148.70	145.45	146.75	33,198
01 Apr 14	146.74989 +1.10	147.40	145.25	145.65	21,366
31 Mar 14	145.64990 -0.45	147.55	145.25	146.90	29,676
28 Mar 14	146.09990 -1.80	149.10	145.45	147.95	40,308
27 Mar 14	147.89990 +0.15	147.90	145.95	147.60	51,768
26 Mar 14	147.74989 -0.70	149.50	147.10	148.65	34,470
25 Mar 14	148.44991 -2.35	151.25	147.75	150.80	47,742
24 Mar 14	150.79990 -2.65	153.50	149.00	153.45	78,102
21 Mar 14	153.44991 +4.70	153.45	146.30	149.00	154,578
20 Mar 14	148.74989 -2.75	151.45	147.50	151.40	25,170
19 Mar 14	151.49989 +2.35	151.70	149.30	149.75	33,384
18 Mar 14	149.14990 -0.15	150.75	148.80	149.90	27,810
17 Mar 14	149.29990 +8.50	149.30	140.65	140.65	44,604
14 Mar 14	140.79990 +0.55	140.80	139.15	140.05	133,890
13 Mar 14	140.24989 +0.50	141.30	139.00	139.80	89,244
12 Mar 14	139.74989 -3.60	143.15	138.70	143.10	62,880
11 Mar 14	143.34990 -0.35	143.85	142.15	143.70	54,402
10 Mar 14	143.69991 -1.30	145.70	140.90	145.00	40,506
07 Mar 14	144.99989 -3.20	148.20	144.80	148.20	26,826
06 Mar 14	148.19991 -1.05	149.25	146.90	149.25	60,774
05 Mar 14	149.24989 -0.15	150.10	148.65	150.10	24,870
04 Mar 14	149.39990 +1.70	153.40	148.85	148.90	95,712
03 Mar 14	147.69991 -1.80	149.90	144.40	149.75	56,568
28 Feb 14	149.49989 +3.75	150.00	145.60	145.75	54,942
27 Feb 14	145.74989 -0.30	146.75	145.05	146.00	26,658
26 Feb 14	146.04990 -2.75	149.35	145.20	149.25	26,412
25 Feb 14	148.79990 +1.40	150.00	147.15	147.80	59,802
24 Feb 14	147.39990 +3.00	147.40	144.65	144.65	32,562
21 Feb 14	144.39990 -1.50	145.95	144.40	145.95	14,796
20 Feb 14	145.89990 +1.25	145.90	144.25	144.65	22,128
19 Feb 14	144.64990 +0.95	145.50	142.55	143.70	36,486
18 Feb 14	143.69991 -0.30	145.30	143.10	144.95	31,680
17 Feb 14	143.99989 +3.20	145.00	140.45	140.80	40,710
14 Feb 14	140.79990 +1.80	142.80	139.00	139.00	50,220
13 Feb 14	138.99989 -1.15	140.15	139.00	139.45	28,224
12 Feb 14	140.14990 +3.15	140.50	135.70	137.50	48,054
11 Feb 14	136.99989 +1.30	137.00	134.45	135.70	34,116
10 Feb 14	135.69991 -0.30	137.05	135.70	136.05	38,508
07 Feb 14	135.99989 -0.50	136.50	135.50	136.50	55,650
06 Feb 14	136.49989 +2.80	136.50	133.35	133.70	76,230
05 Feb 14	133.69991 -2.05	135.75	133.50	135.75	45,324
04 Feb 14	135.74989 +1.75	135.75	132.65	134.00	58,356
03 Feb 14	133.99989 +1.65	138.35	132.60	132.60	68,586
31 Jan 14	132.34990 +0.35	132.40	131.00	132.00	20,982
30 Jan 14	131.99989 +4.00	132.05	128.00	128.00	45,342
29 Jan 14	127.99990 -1.40	130.40	126.75	130.00	29,268
28 Jan 14	129.39990 +7.40	130.40	126.00	126.00	197,334
27 Jan 14	121.99990 -1.25	123.95	120.25	123.25	46,776
24 Jan 14	123.24990 -4.50	127.75	123.25	127.75	42,516
23 Jan 14	127.74990 +1.40	127.95	126.30	126.35	27,792
22 Jan 14	126.34990 -1.95	128.65	126.25	128.50	23,604
21 Jan 14	128.29990 +1.45	129.00	126.90	127.00	35,682
20 Jan 14	126.84990 +5.25	129.25	121.60	121.60	143,952
17 Jan 14	121.59990 +0.25	121.60	119.90	121.35	45,402
16 Jan 14	121.34990 +1.45	121.35	119.85	119.85	28,866
15 Jan 14	119.89990 +2.20	119.90	117.70	117.70	87,672
14 Jan 14	117.70000 +0.70	118.65	116.20	116.20	45,846
13 Jan 14	117.00000 -2.00	120.40	115.40	119.85	105,780
10 Jan 14	119.00000 +0.95	119.45	118.05	118.05	55,674
09 Jan 14	118.05000 -0.15	119.75	118.05	118.20	20,766
08 Jan 14	118.20000 -2.15	120.55	118.20	120.35	26,478
07 Jan 14	120.34990 -1.65	122.50	120.30	122.00	18,948
06 Jan 14	121.99990 -1.70	123.70	121.75	123.70	52,092
03 Jan 14	123.69990 +1.15	124.45	122.75	122.75	32,886
02 Jan 14	122.54990 +0.70	122.80	121.25	121.85	31,812
31 Dec 13	121.84990 +0.80	121.85	121.05	121.05	8,424
30 Dec 13	121.04990 +1.35	121.05	118.90	119.90	23,718
27 Dec 13	119.69990 +1.80	119.70	117.50	117.95	31,560
24 Dec 13	117.90000 +0.30	119.15	117.60	117.60	13,902
23 Dec 13	117.60000 +2.60	117.60	115.00	115.00	15,576
20 Dec 13	115.00000 -0.40	115.80	114.55	115.40	30,846
19 Dec 13	115.40000 +2.90	115.40	112.65	112.65	38,940
18 Dec 13	112.50000 -0.45	112.95	111.35	112.95	38,394
17 Dec 13	112.95000 -1.55	114.25	112.55	114.00	33,918
16 Dec 13	114.50000 +0.55	115.25	113.45	113.65	19,500
13 Dec 13	113.95000 -1.00	115.00	113.25	115.00	11,334
12 Dec 13	114.95000 -2.95	117.90	114.95	117.90	18,234
11 Dec 13	117.90000 +0.55	117.90	117.15	117.40	32,412
10 Dec 13	117.35000 -0.15	117.50	116.75	117.50	17,778
09 Dec 13	117.50000 +0.05	117.75	117.10	117.45	40,788
06 Dec 13	117.45000 +0.10	117.85	116.95	117.35	81,168
05 Dec 13	117.35000 +1.05	117.80	115.95	116.85	48,606
04 Dec 13	116.30000 +1.95	116.30	113.75	114.35	31,542
03 Dec 13	114.35000 -1.20	116.25	114.25	116.25	18,000
02 Dec 13	115.55000 -0.10	116.30	115.40	115.65	30,816
29 Nov 13	115.65000 +0.25	115.65	114.70	115.40	22,026
28 Nov 13	115.40000 -0.10	115.55	114.55	115.00	17,088
27 Nov 13	115.50000 -2.65	118.35	113.00	118.35	53,352
26 Nov 13	118.15000 +0.90	118.15	115.00	117.25	57,480
25 Nov 13	117.25000 +0.75	117.25	116.40	116.50	20,700
22 Nov 13	116.50000 +1.00	116.50	115.45	115.50	15,444
21 Nov 13	115.50000 -1.50	116.80	115.25	116.80	28,344
20 Nov 13	117.00000 +0.45	117.25	116.75	116.95	19,836
19 Nov 13	116.55000 -0.95	117.55	116.35	117.55	30,630
18 Nov 13	117.50000 +0.45	119.50	117.00	117.20	51,744
15 Nov 13	117.05000 +0.45	117.05	116.05	116.80	26,226
14 Nov 13	116.60000 +4.45	117.85	112.35	112.35	68,418
13 Nov 13	112.15000 +0.55	112.15	110.85	111.85	83,466
12 Nov 13	111.60000 -0.40	112.00	111.50	112.00	8,712
11 Nov 13	112.00000 +1.20	112.20	110.80	110.80	55,440
08 Nov 13	110.80000 -0.30	111.80	110.50	111.10	45,138
07 Nov 13	111.10000 -0.80	112.00	111.05	111.75	36,810
06 Nov 13	111.90000 -0.05	112.00	111.15	111.15	63,966
05 Nov 13	111.95000 +0.45	111.95	110.50	111.50	35,526
04 Nov 13	111.50000 +0.35	112.00	111.45	111.45	115,524
01 Nov 13	111.15000 +0.40	111.20	110.40	111.00	28,692
31 Oct 13	110.75000 +1.50	110.75	109.00	109.45	39,642
30 Oct 13	109.25000 +1.15	109.45	108.50	109.20	40,338
29 Oct 13	108.10000 +0.10	109.10	108.00	108.00	31,998
28 Oct 13	108.00000 +1.90	108.50	107.70	107.90	101,448
25 Oct 13	106.10000 -1.10	107.30	106.10	107.15	66,318
24 Oct 13	107.20000 -0.75	108.00	107.00	107.95	22,476
23 Oct 13	107.95000 +0.40	108.50	106.55	107.55	69,642
22 Oct 13	107.55000 -1.10	109.30	107.15	109.25	47,460
21 Oct 13	108.65000 -3.00	112.00	108.65	112.00	96,168
18 Oct 13	111.65000 +1.70	112.00	110.80	110.80	88,260
17 Oct 13	109.95000 +2.40	110.40	108.30	108.30	67,848
16 Oct 13	107.55000 -1.40	109.05	106.10	108.50	94,392
15 Oct 13	108.95000 +0.35	109.65	107.55	108.65	42,498
14 Oct 13	108.60000 -0.55	109.85	108.10	109.15	45,150
11 Oct 13	109.15000 +2.15	110.00	108.00	108.10	43,542
10 Oct 13	107.00000 -3.10	110.45	105.90	110.20	81,414
09 Oct 13	110.10000 -0.40	110.65	109.55	110.50	29,430
08 Oct 13	110.50000 +0.45	110.70	109.40	110.05	40,056
07 Oct 13	110.05000 -1.55	111.75	109.10	111.50	54,636
04 Oct 13	111.60000 -0.40	112.20	111.35	112.00	24,036
03 Oct 13	112.00000 +0.00	112.15	111.00	112.00	76,800
02 Oct 13	112.00000 +0.00	112.00	111.45	112.00	44,052
01 Oct 13	112.00000 +0.00	112.35	111.65	112.00	105,138
30 Sep 13	112.00000 +0.35	112.00	110.80	111.70	84,192
27 Sep 13	111.65000 +1.15	111.65	109.75	110.80	33,444
26 Sep 13	110.50000 +0.20	112.20	110.00	110.95	65,724
25 Sep 13	110.30000 -0.10	110.55	108.65	110.55	73,860
24 Sep 13	110.40000 +0.20	111.30	110.10	110.20	38,298
23 Sep 13	110.20000 -2.20	112.95	110.20	112.70	94,956
20 Sep 13	112.40000 +0.85	112.40	111.30	111.55	37,014
19 Sep 13	111.55000 +0.10	112.35	111.30	111.30	30,132
18 Sep 13	111.45000 -0.55	113.00	111.25	112.25	47,160
17 Sep 13	112.00000 -1.30	113.30	111.55	113.30	57,630
16 Sep 13	113.30000 +1.75	113.30	111.55	111.55	56,256
13 Sep 13	111.55000 -1.85	114.55	111.45	112.75	59,142
12 Sep 13	113.40000 -2.55	116.00	113.20	115.70	55,866
11 Sep 13	115.95000 -3.25	118.95	115.15	118.95	74,022
10 Sep 13	119.20000 +1.25	119.90	117.95	118.00	24,156
09 Sep 13	117.95000 -1.25	119.40	117.20	119.20	24,672
06 Sep 13	119.20000 -0.70	119.85	118.50	119.85	27,882
05 Sep 13	119.89990 -0.55	120.45	119.60	120.45	16,584
04 Sep 13	120.44990 -1.30	121.75	119.45	121.75	20,292
03 Sep 13	121.74990 -0.25	122.50	121.00	122.00	42,420
02 Sep 13	121.99990 +2.55	122.45	119.10	119.10	24,720
30 Aug 13	119.45000 -4.25	123.70	119.10	123.70	55,872
29 Aug 13	123.69990 +1.70	124.85	121.90	123.45	66,492
28 Aug 13	121.99990 -2.00	124.00	117.55	124.00	128,232
27 Aug 13	123.99990 +1.00	124.40	122.60	123.70	91,344
26 Aug 13	122.99990 +0.50	123.35	121.00	122.60	23,256
23 Aug 13	122.49990 +1.90	122.70	120.05	120.60	54,516
22 Aug 13	120.59990 +0.70	120.60	118.90	119.90	29,142
21 Aug 13	119.89990 +1.55	120.00	118.35	118.50	18,990
20 Aug 13	118.35000 -1.65	120.00	117.55	120.00	14,394
19 Aug 13	119.99990 +1.35	120.15	118.65	119.00	25,914
16 Aug 13	118.65000 +0.35	119.35	116.20	118.00	22,284
15 Aug 13	118.30000 +0.00	118.65	117.60	118.30	13,554
14 Aug 13	118.30000 -1.25	119.00	115.10	119.00	59,238
13 Aug 13	119.55000 -1.45	121.00	119.35	121.00	25,860
12 Aug 13	120.99990 -0.20	121.60	119.95	121.60	30,996
09 Aug 13	121.19990 +1.70	121.70	119.75	119.80	46,794
08 Aug 13	119.50000 +0.15	120.00	118.05	119.35	61,122
07 Aug 13	119.35000 +0.85	119.35	117.05	118.50	28,434
06 Aug 13	118.50000 -0.85	122.00	117.50	119.50	58,080
05 Aug 13	119.35000 +1.35	120.45	117.20	117.20	84,666
02 Aug 13	118.00000 +1.50	118.20	115.30	117.50	53,940
01 Aug 13	116.50000 +3.00	117.40	113.65	113.65	78,078
31 Jul 13	113.50000 +0.30	115.00	113.20	113.90	68,448
30 Jul 13	113.20000 +1.40	113.80	112.05	112.50	58,830
29 Jul 13	111.80000 +3.70	112.85	109.05	109.05	75,660
26 Jul 13	108.10000 -3.30	111.50	108.10	111.50	40,572
25 Jul 13	111.40000 -0.60	112.50	110.00	112.50	44,652
24 Jul 13	112.00000 +3.00	112.00	108.45	109.35	79,290
23 Jul 13	109.00000 +4.60	111.60	105.50	105.50	113,016
22 Jul 13	104.40000 +1.90	104.40	102.50	102.50	32,262
19 Jul 13	102.50000 -1.00	103.50	102.00	103.50	8,892
18 Jul 13	103.50000 +1.70	103.50	101.05	101.80	31,944
17 Jul 13	101.80000 -0.10	101.90	100.00	101.90	14,208
16 Jul 13	101.90000 +4.38	101.90	97.52	97.52	26,814
15 Jul 13	97.52000 -2.14	99.59	96.75	99.59	48,942
12 Jul 13	99.66000 -0.04	100.30	99.66	100.30	11,070
11 Jul 13	99.70000 -1.60	101.55	99.70	101.35	34,254
10 Jul 13	101.30000 -0.70	102.00	100.50	102.00	22,002
09 Jul 13	102.00000 -0.85	102.90	101.50	102.85	31,806
08 Jul 13	102.85000 +1.95	102.85	101.05	101.45	23,298
05 Jul 13	100.90000 -0.85	102.20	100.70	101.75	24,978
04 Jul 13	101.75000 -0.35	102.00	101.30	101.60	12,204
03 Jul 13	102.10000 +1.40	102.10	100.50	100.80	40,680
02 Jul 13	100.70000 -0.70	101.40	100.30	101.40	17,634
01 Jul 13	101.40000 +0.90	101.40	100.00	100.50	28,380
28 Jun 13	100.50000 +2.05	100.85	98.45	98.45	53,766
27 Jun 13	98.45000 +1.45	98.45	96.74	97.00	13,680
26 Jun 13	97.00000 -0.54	98.90	96.31	98.86	39,138
25 Jun 13	97.54000 +3.27	97.54	94.27	94.27	38,688
24 Jun 13	94.27000 -1.67	96.15	93.62	96.00	67,050
21 Jun 13	95.94000 -0.56	96.66	95.00	96.50	57,864
20 Jun 13	96.50000 -1.03	97.60	96.00	97.46	44,496
19 Jun 13	97.53000 +0.03	98.99	97.22	97.50	20,460
18 Jun 13	97.50000 -1.46	99.33	97.01	99.00	43,716
17 Jun 13	98.96000 +0.86	100.45	98.50	99.24	30,390
14 Jun 13	98.10000 -0.10	99.25	97.21	99.00	38,166
13 Jun 13	98.20000 -3.30	101.90	97.32	101.90	75,480
12 Jun 13	101.50000 +1.30	101.50	100.25	100.25	13,110
11 Jun 13	100.20000 -0.80	101.00	100.00	101.00	33,288
10 Jun 13	101.00000 +1.98	101.00	99.55	100.00	23,664
07 Jun 13	99.02000 -0.83	100.70	99.00	99.85	31,194
06 Jun 13	99.85000 +1.50	100.95	98.75	98.85	32,226
05 Jun 13	98.35000 +0.39	98.83	97.75	97.97	19,332
04 Jun 13	97.96000 +0.95	99.10	97.00	97.01	59,736
03 Jun 13	97.01000 -2.12	99.13	96.22	99.13	103,752
31 May 13	99.13000 -0.28	99.63	98.10	99.41	47,136
30 May 13	99.41000 +0.66	99.89	98.40	99.89	21,996
29 May 13	98.75000 -2.95	101.70	98.10	101.70	142,284
28 May 13	101.70000 +0.50	102.05	100.55	102.00	358,284
27 May 13	101.20000 -2.00	103.85	101.00	103.80	20,406
24 May 13	103.20000 +1.70	103.85	101.50	101.50	43,242
23 May 13	101.50000 -0.35	101.85	100.65	101.60	61,608
22 May 13	101.85000 +1.00	103.00	101.25	102.00	35,634
21 May 13	100.85000 -3.00	103.85	99.50	103.85	108,756
20 May 13	103.85000 -1.15	105.00	103.50	104.95	20,736
17 May 13	105.00000 -0.05	106.00	104.40	105.00	32,718
16 May 13	105.05000 -2.35	108.00	104.65	107.40	29,004
15 May 13	107.40000 +1.30	108.50	106.45	106.50	32,790
14 May 13	106.10000 +0.60	106.90	104.20	105.50	87,570
13 May 13	105.50000 -1.00	108.05	105.50	107.00	39,414
10 May 13	106.50000 +0.65	108.35	104.20	106.00	46,254
09 May 13	105.85000 -1.90	107.50	105.65	107.00	31,830
08 May 13	107.75000 -2.70	110.60	107.00	110.60	52,080
07 May 13	110.45000 -0.40	111.40	110.45	111.00	29,868
06 May 13	110.85000 +1.20	111.95	110.10	111.40	45,360
03 May 13	109.65000 +1.20	110.00	108.45	109.50	57,084
02 May 13	108.45000 +0.85	116.85	107.60	107.80	109,944
30 Apr 13	107.60000 +5.50	107.60	101.90	102.10	75,990
29 Apr 13	102.10000 -0.25	102.50	101.45	102.50	60,534
26 Apr 13	102.35000 +1.05	102.35	101.30	101.50	35,328
25 Apr 13	101.30000 +0.80	101.95	100.50	100.55	20,244
24 Apr 13	100.50000 +1.10	102.00	100.00	100.00	40,326
23 Apr 13	99.40000 +2.02	100.45	97.38	97.50	36,174
22 Apr 13	97.38000 -2.92	100.80	97.00	100.00	48,534
19 Apr 13	100.30000 -1.70	102.00	99.00	102.00	74,892
18 Apr 13	102.00000 +0.95	102.25	101.15	102.25	84,288
17 Apr 13	101.05000 -0.95	103.10	100.60	103.00	69,906
16 Apr 13	102.00000 -1.75	103.00	101.50	103.00	90,654
15 Apr 13	103.75000 +0.00	104.35	103.10	104.00	53,172
12 Apr 13	103.75000 +0.75	104.35	103.00	103.00	44,694
11 Apr 13	103.00000 -1.45	104.00	101.25	103.40	80,874
10 Apr 13	104.45000 +5.21	104.45	98.56	99.24	90,840
09 Apr 13	99.24000 +4.36	99.68	94.80	94.88	106,914
08 Apr 13	94.88000 -3.03	97.75	91.00	97.75	134,328
05 Apr 13	97.91000 -4.09	102.05	97.05	102.00	71,280
04 Apr 13	102.00000 -2.00	105.00	101.50	104.00	39,552
03 Apr 13	104.00000 -3.00	107.05	103.80	107.05	47,736
02 Apr 13	107.00000 +3.00	107.60	104.50	104.65	38,496
28 Mar 13	104.00000 +1.00	105.00	100.15	102.95	49,056
27 Mar 13	103.00000 -4.35	107.40	96.85	107.40	132,450
26 Mar 13	107.35000 +0.10	107.50	105.85	107.50	29,868
25 Mar 13	107.25000 -0.25	108.95	106.85	107.50	32,412
22 Mar 13	107.50000 +1.45	107.50	105.65	106.00	42,738
21 Mar 13	106.05000 -2.95	109.00	105.75	109.00	63,408
20 Mar 13	109.00000 +2.40	109.00	106.50	106.95	44,346
19 Mar 13	106.60000 -0.40	107.80	105.05	107.80	51,516
18 Mar 13	107.00000 +1.50	107.10	104.90	106.00	53,100
15 Mar 13	105.50000 +1.50	106.00	103.50	104.30	165,534
14 Mar 13	104.00000 -0.50	104.50	103.75	104.50	47,508
13 Mar 13	104.50000 +0.35	104.50	103.85	104.10	43,716
12 Mar 13	104.15000 +2.05	105.10	101.80	102.10	57,000
11 Mar 13	102.10000 +0.00	102.50	101.20	102.10	46,392
08 Mar 13	102.10000 +1.10	102.60	101.20	101.30	62,076
07 Mar 13	101.00000 -0.05	101.60	99.60	101.05	44,454
06 Mar 13	101.05000 -2.40	103.80	100.45	103.50	73,752
05 Mar 13	103.45000 +2.10	104.05	101.60	101.70	61,974
04 Mar 13	101.35000 +0.15	101.65	100.70	101.20	149,964
01 Mar 13	101.20000 -0.60	101.85	100.10	101.85	47,562
28 Feb 13	101.80000 +0.90	101.80	100.55	101.00	50,262
27 Feb 13	100.90000 +1.49	100.90	99.43	99.58	61,008
26 Feb 13	99.41000 -0.55	100.25	98.36	99.81	90,852
25 Feb 13	99.96000 -1.19	101.25	99.00	101.20	59,748
22 Feb 13	101.15000 +1.10	102.00	99.31	99.31	50,430
21 Feb 13	100.05000 +0.05	100.20	97.00	100.20	43,056
20 Feb 13	100.00000 -1.30	101.45	99.80	101.00	59,700
19 Feb 13	101.30000 +2.60	102.50	99.36	99.36	108,372
18 Feb 13	98.70000 +0.21	100.00	97.00	98.49	68,664
15 Feb 13	98.49000 +1.88	98.49	96.30	96.80	61,884
14 Feb 13	96.61000 +1.56	96.97	95.10	95.10	58,446
13 Feb 13	95.05000 +0.35	95.10	94.30	94.70	20,604
12 Feb 13	94.70000 -0.18	95.25	94.36	95.00	24,168
11 Feb 13	94.88000 +0.88	95.87	94.25	95.33	38,154
08 Feb 13	94.00000 +1.05	94.10	92.86	92.86	55,242
07 Feb 13	92.95000 -1.05	95.00	92.95	94.92	84,288
06 Feb 13	94.00000 +1.00	94.50	93.10	93.10	54,324
05 Feb 13	93.00000 +0.77	96.50	92.50	94.28	83,646
04 Feb 13	92.23000 +1.04	95.00	91.76	92.75	94,668
01 Feb 13	91.19000 +1.48	91.88	90.00	90.00	54,534
31 Jan 13	89.71000 -1.68	91.39	89.60	91.39	124,488
30 Jan 13	91.39000 +3.39	95.00	88.00	88.45	247,200
29 Jan 13	88.00000 +2.36	88.14	85.86	85.95	75,624
28 Jan 13	85.64000 +1.30	85.64	84.00	84.53	64,542
25 Jan 13	84.34000 -3.50	87.86	82.74	87.84	124,620
24 Jan 13	87.84000 +2.64	89.78	85.50	85.60	147,276
23 Jan 13	85.20000 +1.46	85.53	83.99	83.99	44,922
22 Jan 13	83.74000 +1.31	83.85	82.42	82.43	54,858
21 Jan 13	82.43000 -0.81	83.35	82.10	83.25	59,916
18 Jan 13	83.24000 +2.54	83.50	80.67	80.80	89,838
17 Jan 13	80.70000 +0.25	80.99	80.43	80.45	91,326
16 Jan 13	80.45000 +0.05	81.00	80.27	80.99	55,710
15 Jan 13	80.40000 -1.45	83.50	80.00	82.00	70,356
14 Jan 13	81.85000 +2.60	81.90	79.67	80.48	118,380
11 Jan 13	79.25000 +0.50	79.40	78.35	78.83	48,132
10 Jan 13	78.75000 -0.24	78.99	78.36	78.99	14,412
09 Jan 13	78.99000 -1.49	80.94	78.51	80.90	52,452
08 Jan 13	80.48000 +2.22	82.00	78.50	78.79	108,414
07 Jan 13	78.26000 +2.32	78.40	76.00	76.09	26,982
04 Jan 13	75.94000 +0.59	75.95	75.25	75.44	36,450
03 Jan 13	75.35000 -0.07	75.43	75.00	75.43	62,646
02 Jan 13	75.42000 +2.02	75.85	73.40	73.40	59,310
31 Dec 12	73.40000 -0.05	73.65	73.20	73.65	23,112
28 Dec 12	73.45000 +0.18	73.45	73.17	73.27	51,564
27 Dec 12	73.27000 +0.07	73.30	73.15	73.20	25,284
24 Dec 12	73.20000 +0.28	73.29	72.92	72.97	34,710
21 Dec 12	72.92000 -0.05	73.00	72.76	72.97	84,666
20 Dec 12	72.97000 -0.02	73.00	72.85	72.99	21,726
19 Dec 12	72.99000 -0.01	73.10	72.85	73.00	36,516
18 Dec 12	73.00000 -0.20	73.20	72.83	73.19	37,302
17 Dec 12	73.20000 -0.03	73.30	73.00	73.23	13,092
14 Dec 12	73.23000 -0.07	73.30	73.00	73.30	24,222
13 Dec 12	73.30000 +0.00	73.35	73.16	73.30	12,300
12 Dec 12	73.30000 +0.00	73.50	73.14	73.30	13,986
11 Dec 12	73.30000 +0.14	73.50	73.16	73.16	13,788
10 Dec 12	73.16000 -0.33	73.19	72.31	73.00	21,924
07 Dec 12	73.49000 -0.50	74.00	73.25	73.90	26,118
06 Dec 12	73.99000 +0.02	74.17	73.88	74.00	18,048
05 Dec 12	73.97000 -0.92	74.95	73.82	74.95	29,262
04 Dec 12	74.89000 -1.14	76.69	74.32	76.03	42,522
03 Dec 12	76.03000 +1.03	76.03	74.78	75.09	25,098
30 Nov 12	75.00000 +0.15	75.12	74.78	74.85	31,554
29 Nov 12	74.85000 +0.63	74.90	74.20	74.22	19,620
28 Nov 12	74.22000 -0.22	74.50	74.05	74.44	9,882
27 Nov 12	74.44000 +0.44	74.50	73.44	74.00	25,542
26 Nov 12	74.00000 -0.78	74.78	72.26	74.78	16,398
23 Nov 12	74.78000 +0.78	75.31	73.51	74.02	42,486
22 Nov 12	74.00000 +2.96	74.00	71.00	71.10	67,626
21 Nov 12	71.04000 +1.04	71.05	70.00	70.00	40,518
20 Nov 12	70.00000 -0.50	70.90	69.70	70.50	37,326
19 Nov 12	70.50000 +0.51	70.69	69.84	69.99	63,546
16 Nov 12	69.99000 +0.59	70.00	69.33	69.33	33,234
15 Nov 12	69.40000 -0.29	69.70	69.40	69.69	49,302
14 Nov 12	69.69000 +0.09	69.70	69.50	69.62	75,762
13 Nov 12	69.60000 +0.29	69.60	68.79	69.31	11,574
12 Nov 12	69.31000 +0.31	69.49	68.50	69.00	35,874
09 Nov 12	69.00000 -0.60	69.60	68.50	69.60	38,712
08 Nov 12	69.60000 +0.00	69.60	69.17	69.60	17,328
07 Nov 12	69.60000 -0.19	69.80	69.38	69.79	9,090
06 Nov 12	69.79000 +0.00	69.80	69.70	69.79	108,396
05 Nov 12	69.79000 -0.06	69.80	68.92	69.77	40,116
02 Nov 12	69.85000 +0.09	69.92	69.72	69.92	59,172
01 Nov 12	69.76000 +0.04	70.00	69.73	69.75	36,150
31 Oct 12	69.72000 -0.01	69.97	69.60	69.73	30,546
30 Oct 12	69.73000 -0.25	70.00	69.64	69.98	54,054
29 Oct 12	69.98000 +2.37	70.10	69.52	69.95	153,426
26 Oct 12	67.61000 -0.30	68.19	67.15	67.91	18,234
25 Oct 12	67.91000 +0.25	67.91	67.65	67.66	7,806
24 Oct 12	67.66000 +1.27	67.66	66.39	66.39	18,432
23 Oct 12	66.39000 -1.85	68.25	66.39	68.24	47,940
22 Oct 12	68.24000 +0.04	68.25	68.08	68.20	29,418
19 Oct 12	68.20000 -0.05	68.25	68.20	68.25	8,850
18 Oct 12	68.25000 +0.00	68.25	68.20	68.25	6,876
17 Oct 12	68.25000 +0.17	68.30	68.08	68.08	22,692
16 Oct 12	68.08000 +0.09	68.29	67.98	67.99	28,548
15 Oct 12	67.99000 -0.19	68.49	67.78	68.18	35,628
12 Oct 12	68.18000 +1.74	68.25	66.89	66.92	16,656
11 Oct 12	66.44000 -1.06	67.44	65.50	67.44	64,026
10 Oct 12	67.50000 -1.73	69.14	67.36	69.14	39,144
09 Oct 12	69.23000 -0.77	70.00	69.20	70.00	12,054
08 Oct 12	70.00000 -0.49	70.90	69.50	70.88	70,176
05 Oct 12	70.49000 +0.75	70.62	69.74	69.74	17,310
04 Oct 12	69.74000 +0.06	70.05	68.28	69.68	48,060
03 Oct 12	69.68000 +0.48	70.10	69.00	69.20	31,638
02 Oct 12	69.20000 -0.01	69.39	69.00	69.28	23,040
01 Oct 12	69.21000 -0.78	69.46	68.80	68.81	46,002
28 Sep 12	69.99000 +1.18	69.99	69.00	69.00	16,860
27 Sep 12	68.81000 +0.11	69.45	67.25	69.10	44,640
26 Sep 12	68.70000 +0.05	69.99	68.50	69.06	31,986
25 Sep 12	68.65000 +2.87	69.90	66.05	66.32	58,668
24 Sep 12	65.78000 +0.74	66.23	65.04	65.05	35,304
21 Sep 12	65.04000 +0.35	65.58	64.56	64.85	36,468
20 Sep 12	64.69000 -1.36	66.05	64.26	66.05	19,542
19 Sep 12	66.05000 -0.04	66.18	66.05	66.10	28,320
18 Sep 12	66.09000 -0.91	67.00	65.75	67.00	27,798
17 Sep 12	67.00000 +0.00	67.28	66.70	67.00	37,170
14 Sep 12	67.00000 -1.35	68.43	62.00	68.35	74,292
13 Sep 12	68.35000 -0.46	68.85	68.17	68.81	12,546
12 Sep 12	68.81000 +0.06	68.95	68.75	68.75	14,292
11 Sep 12	68.75000 -0.51	69.26	68.74	69.15	12,162
10 Sep 12	69.26000 -0.74	70.15	68.50	70.00	33,978
07 Sep 12	70.00000 -0.72	70.99	69.49	70.99	17,514
06 Sep 12	70.72000 +0.09	70.99	70.63	70.63	7,308
05 Sep 12	70.63000 +0.23	70.63	70.05	70.40	6,786
04 Sep 12	70.40000 +0.06	70.44	70.02	70.34	13,800
03 Sep 12	70.34000 +1.34	71.50	69.42	69.50	14,886
31 Aug 12	69.00000 +0.70	69.00	68.14	68.30	33,342
30 Aug 12	68.30000 +0.91	68.50	67.27	67.39	14,352
29 Aug 12	67.39000 -0.01	67.40	66.90	67.40	9,048
28 Aug 12	67.40000 -0.10	67.49	67.00	67.00	6,072
27 Aug 12	67.50000 +1.29	67.84	66.00	66.16	27,066
24 Aug 12	66.21000 +0.31	66.26	65.86	65.90	9,600
23 Aug 12	65.90000 +0.00	66.15	65.75	65.90	26,214
22 Aug 12	65.90000 +0.00	66.02	65.86	66.00	19,056
21 Aug 12	65.90000 +0.05	66.05	65.80	65.85	29,544
20 Aug 12	65.85000 -0.65	66.84	65.75	66.59	23,826
17 Aug 12	66.50000 -1.10	67.38	66.36	66.76	28,788
16 Aug 12	67.60000 -0.80	68.40	67.50	68.40	14,244
15 Aug 12	68.40000 -0.44	68.75	68.37	68.75	8,532
14 Aug 12	68.84000 +0.04	68.85	68.25	68.80	14,574
13 Aug 12	68.80000 -0.75	69.60	68.51	69.60	30,066
10 Aug 12	69.55000 -0.22	70.00	69.30	70.00	47,316
09 Aug 12	69.77000 -0.58	70.49	69.50	70.35	15,654
08 Aug 12	70.35000 -0.65	71.00	70.00	71.00	8,592
07 Aug 12	71.00000 +0.00	71.10	70.00	71.10	39,024
06 Aug 12	71.00000 +2.75	72.00	68.03	68.15	47,256
03 Aug 12	68.25000 +0.75	68.33	67.20	67.50	21,234
02 Aug 12	67.50000 -0.12	67.65	66.95	67.29	59,862
01 Aug 12	67.62000 +0.33	67.62	67.25	67.50	43,200
31 Jul 12	67.29000 -0.01	67.50	67.20	67.50	24,510
30 Jul 12	67.30000 -0.30	67.58	67.26	67.38	16,920
27 Jul 12	67.60000 +0.20	67.69	67.00	67.40	12,672
26 Jul 12	67.40000 -0.60	68.10	66.70	67.95	44,082
25 Jul 12	68.00000 +4.85	68.00	66.00	66.07	88,572
24 Jul 12	63.15000 +1.91	63.50	61.00	61.24	80,832
23 Jul 12	61.24000 -1.82	63.20	61.00	63.20	23,478
20 Jul 12	63.06000 -3.04	66.90	61.50	66.90	49,770
19 Jul 12	66.10000 +0.60	67.82	65.64	67.10	33,654
18 Jul 12	65.50000 +1.60	65.51	63.80	63.90	23,898
17 Jul 12	63.90000 +1.57	63.90	60.75	62.69	105,432
16 Jul 12	62.33000 +1.33	62.89	61.51	62.00	45,660
13 Jul 12	61.00000 +0.22	62.98	60.80	61.00	67,662
12 Jul 12	60.78000 -0.05	60.83	60.01	60.75	22,002
11 Jul 12	60.83000 +0.68	60.86	60.00	60.15	13,122
10 Jul 12	60.15000 +0.16	60.39	59.98	60.00	21,966
09 Jul 12	59.99000 +0.19	60.09	59.66	59.80	13,548
06 Jul 12	59.80000 -0.64	60.12	59.50	60.00	22,584
05 Jul 12	60.44000 -0.46	60.85	60.25	60.85	20,568
04 Jul 12	60.90000 -0.10	61.00	60.54	60.99	9,348
03 Jul 12	61.00000 -0.49	61.75	60.70	61.49	10,986
02 Jul 12	61.49000 +3.69	61.49	57.80	57.81	196,488
29 Jun 12	57.80000 +0.00	58.44	57.80	58.05	42,486
28 Jun 12	57.80000 +1.55	57.80	56.89	57.00	23,550
27 Jun 12	56.25000 +0.25	56.25	55.48	56.05	22,566
26 Jun 12	56.00000 -0.42	56.43	55.55	56.42	39,756
25 Jun 12	56.42000 -0.58	57.21	56.09	57.21	16,128
22 Jun 12	57.00000 -0.06	57.00	56.75	57.00	7,752
21 Jun 12	57.06000 +0.05	57.37	56.75	57.35	6,696
20 Jun 12	57.01000 +1.53	57.46	55.31	55.48	22,380
19 Jun 12	55.48000 +0.09	55.50	55.31	55.49	7,086
18 Jun 12	55.39000 +0.00	55.50	55.36	55.49	7,224
15 Jun 12	55.39000 +0.08	55.72	55.19	55.23	33,726
14 Jun 12	55.31000 -0.29	55.78	55.12	55.60	42,366
13 Jun 12	55.60000 -1.34	56.95	55.08	56.94	41,976
12 Jun 12	56.94000 -1.56	58.64	56.50	58.50	63,552
11 Jun 12	58.50000 +0.78	58.75	57.75	58.03	6,498
08 Jun 12	57.72000 -1.55	59.34	57.72	59.30	36,336
07 Jun 12	59.27000 +0.41	59.29	59.00	59.00	21,630
06 Jun 12	58.86000 +1.79	58.86	57.10	57.10	99,288
05 Jun 12	57.07000 +0.07	57.17	56.72	57.10	18,492
04 Jun 12	57.00000 +0.00	57.31	56.50	56.75	23,112
01 Jun 12	57.00000 -0.13	57.65	56.50	57.21	33,918
31 May 12	57.13000 -1.56	58.79	57.13	58.79	98,064
30 May 12	58.69000 -0.39	59.08	58.58	59.00	18,498
29 May 12	59.08000 -0.07	59.14	58.84	59.14	12,978
28 May 12	59.15000 -0.19	59.40	59.00	59.34	7,926
25 May 12	59.34000 -0.14	59.65	59.11	59.48	53,118
24 May 12	59.48000 -0.32	60.00	59.31	60.00	24,084
23 May 12	59.80000 -0.15	60.34	59.10	59.92	338,448
22 May 12	59.95000 +0.24	59.98	59.35	59.90	45,768
21 May 12	59.71000 +0.79	59.89	58.39	59.17	40,218
18 May 12	58.92000 -1.08	60.00	58.20	60.00	85,926
17 May 12	60.00000 +1.84	60.91	58.00	58.16	62,202
16 May 12	58.16000 +1.18	58.74	56.72	56.98	129,030
15 May 12	56.98000 +0.56	56.98	56.41	56.42	73,422
14 May 12	56.42000 +0.17	56.54	55.74	56.30	27,414
11 May 12	56.25000 +0.72	56.54	55.56	55.70	21,870
10 May 12	55.53000 +0.00	56.20	55.16	55.98	41,922
09 May 12	55.53000 -0.57	56.55	54.60	56.30	111,228
08 May 12	56.10000 -0.72	57.74	56.00	57.74	108,126
07 May 12	56.82000 +2.76	58.50	53.30	53.49	102,978
04 May 12	54.06000 +0.77	54.06	53.06	53.54	52,260
03 May 12	53.29000 +0.05	53.75	53.23	53.30	18,186
02 May 12	53.24000 -0.01	53.75	53.00	53.37	57,852
30 Apr 12	53.25000 -0.25	53.80	52.84	53.50	24,432
27 Apr 12	53.50000 -0.56	54.08	52.90	54.06	71,604
26 Apr 12	54.06000 +0.06	54.25	53.70	54.00	17,952
25 Apr 12	54.00000 -0.43	54.00	53.50	54.00	74,370
24 Apr 12	54.43000 +2.32	54.60	52.40	52.40	100,128
23 Apr 12	52.11000 -0.33	53.00	51.80	53.00	46,596
20 Apr 12	52.44000 +0.44	52.49	51.94	51.98	23,226
19 Apr 12	52.00000 -0.31	52.50	52.00	52.31	19,296
18 Apr 12	52.31000 +0.11	52.33	51.98	52.20	32,448
17 Apr 12	52.20000 -0.70	52.20	51.88	51.90	12,570
16 Apr 12	52.90000 -0.02	53.10	52.35	52.92	34,992
13 Apr 12	52.92000 +0.24	53.13	52.60	52.60	13,404
12 Apr 12	52.68000 +1.30	52.79	51.38	51.62	18,498
11 Apr 12	51.38000 -0.01	51.44	50.79	51.39	14,580
10 Apr 12	51.39000 -1.91	51.50	49.51	50.17	98,394
05 Apr 12	53.30000 -0.06	53.41	53.14	53.18	54,924
04 Apr 12	53.36000 -0.16	53.36	52.37	53.00	106,386
03 Apr 12	53.52000 +0.02	53.88	53.35	53.56	17,046
02 Apr 12	53.50000 +0.77	53.50	52.66	52.81	20,304
30 Mar 12	52.73000 +0.28	52.73	52.01	52.36	23,004
29 Mar 12	52.45000 -0.94	53.68	52.45	53.39	13,296
28 Mar 12	53.39000 -0.36	53.75	53.35	53.75	12,138
27 Mar 12	53.75000 +1.14	53.75	52.61	52.61	30,516
26 Mar 12	52.61000 +0.00	52.61	52.35	52.50	16,176
23 Mar 12	52.61000 +0.66	52.61	51.80	51.90	44,796
22 Mar 12	51.95000 -0.65	52.60	51.95	52.60	20,868
21 Mar 12	52.60000 -0.34	52.95	52.30	52.94	21,456
20 Mar 12	52.94000 -0.44	53.10	52.27	53.00	32,892
19 Mar 12	53.38000 -0.48	53.38	50.55	52.20	113,448
16 Mar 12	53.86000 -1.14	55.06	51.90	55.00	71,286
15 Mar 12	55.00000 +0.00	55.10	54.89	55.00	48,750
14 Mar 12	55.00000 +0.00	55.05	54.95	55.00	38,760
13 Mar 12	55.00000 -0.09	55.10	54.90	55.09	58,302
12 Mar 12	55.09000 -0.06	55.19	54.66	55.00	46,998
09 Mar 12	55.15000 +0.78	55.20	54.37	54.37	33,708
08 Mar 12	54.37000 +0.07	54.42	54.22	54.30	57,978
07 Mar 12	54.30000 -0.45	54.75	54.15	54.50	65,682
06 Mar 12	54.75000 -0.18	54.95	54.16	54.45	93,108
05 Mar 12	54.93000 +0.63	55.00	54.39	54.39	33,150
02 Mar 12	54.30000 +0.40	54.35	53.74	54.05	21,648
01 Mar 12	53.90000 +0.17	54.09	53.67	53.73	29,538
29 Feb 12	53.73000 +0.43	53.73	53.30	53.37	20,232
28 Feb 12	53.30000 +0.30	53.37	53.00	53.14	40,416
27 Feb 12	53.00000 -0.37	53.38	52.82	53.37	37,722
24 Feb 12	53.37000 +0.19	53.43	53.00	53.18	14,268
23 Feb 12	53.18000 -0.08	53.30	52.74	53.26	38,022
22 Feb 12	53.26000 +0.88	53.30	52.25	52.55	21,576
21 Feb 12	52.38000 +0.01	52.54	52.07	52.37	23,316
20 Feb 12	52.37000 +0.02	52.38	52.01	52.35	16,386
17 Feb 12	52.35000 -0.60	52.99	52.02	52.99	23,538
16 Feb 12	52.95000 -1.05	53.98	52.26	53.32	44,070
15 Feb 12	54.00000 +2.00	54.00	51.80	52.00	243,942
14 Feb 12	52.00000 -0.20	52.00	51.65	52.00	51,678
13 Feb 12	52.20000 +0.56	52.24	51.54	51.64	50,832
10 Feb 12	51.64000 +0.52	51.64	51.11	51.12	25,344
09 Feb 12	51.12000 +0.12	51.27	51.01	51.01	30,828
08 Feb 12	51.00000 +0.00	51.13	50.37	51.00	86,310
07 Feb 12	51.00000 -0.36	51.65	50.99	51.64	68,574
06 Feb 12	51.36000 -0.07	51.65	51.30	51.58	26,460
03 Feb 12	51.43000 -1.42	52.90	50.12	52.85	153,582
02 Feb 12	52.85000 +0.05	54.68	52.61	53.25	232,740
01 Feb 12	52.80000 +1.25	53.28	51.60	51.60	149,064
31 Jan 12	51.55000 +0.32	51.65	51.02	51.24	56,616
30 Jan 12	51.23000 -0.46	52.18	50.25	51.90	63,318
27 Jan 12	51.69000 +0.43	51.76	51.25	51.27	20,958
26 Jan 12	51.26000 +0.77	52.54	51.00	51.00	83,808
25 Jan 12	50.49000 +0.39	50.80	50.10	50.10	19,686
24 Jan 12	50.10000 +0.60	50.29	49.33	49.50	43,536
23 Jan 12	49.50000 +1.38	50.80	48.19	48.19	82,908
20 Jan 12	48.12000 +0.62	48.19	47.15	47.51	88,518
19 Jan 12	47.50000 +0.25	47.82	47.25	47.25	46,530
18 Jan 12	47.25000 -0.75	47.99	46.88	47.99	50,046
17 Jan 12	48.00000 -0.25	48.47	47.85	48.40	57,516
16 Jan 12	48.25000 -0.55	48.79	48.20	48.79	26,556
13 Jan 12	48.80000 +0.00	50.23	48.37	48.80	108,882
12 Jan 12	48.80000 +0.00	49.10	48.57	48.94	32,796
11 Jan 12	48.80000 +1.70	48.80	46.80	47.10	69,102
10 Jan 12	47.10000 +0.37	47.20	46.75	47.19	81,108
09 Jan 12	46.73000 -2.52	49.20	46.60	49.20	65,940
06 Jan 12	49.25000 -0.23	49.59	48.80	49.48	22,590
05 Jan 12	49.48000 +0.68	49.50	48.57	48.80	22,902
04 Jan 12	48.80000 -0.26	49.19	48.50	49.07	17,712
03 Jan 12	49.06000 +0.01	49.06	48.70	49.05	7,962
02 Jan 12	49.05000 +0.05	49.05	48.89	49.00	6,114
30 Dec 11	49.00000 +1.28	49.00	47.38	47.72	31,854
29 Dec 11	47.72000 +0.05	47.84	47.53	47.67	2,850
28 Dec 11	47.67000 -0.43	48.10	47.38	48.10	8,766
27 Dec 11	48.10000 -0.65	48.75	47.81	48.70	49,692
23 Dec 11	48.75000 -0.25	49.11	48.69	49.11	2,844
22 Dec 11	49.00000 -0.63	49.80	48.69	49.80	16,452
21 Dec 11	49.63000 +0.44	49.80	49.55	49.55	30,546
20 Dec 11	49.19000 +1.05	49.57	46.32	48.57	135,354
19 Dec 11	48.14000 +1.44	48.60	46.72	46.72	42,888
16 Dec 11	46.70000 +0.15	46.79	46.11	46.46	100,530
15 Dec 11	46.55000 +0.35	46.69	46.00	46.19	25,038
14 Dec 11	46.20000 -0.10	46.69	46.00	46.30	30,936
13 Dec 11	46.30000 +0.10	46.60	46.18	46.20	5,946
12 Dec 11	46.20000 +0.89	46.60	45.03	45.31	16,704
09 Dec 11	45.31000 -0.07	45.48	45.03	45.20	10,260
08 Dec 11	45.38000 -0.87	46.46	45.00	46.33	36,162
07 Dec 11	46.25000 +0.95	46.32	45.60	45.60	19,746
06 Dec 11	45.30000 +0.59	45.61	44.23	44.71	22,110
05 Dec 11	44.71000 +1.21	44.71	43.68	44.00	22,836
02 Dec 11	43.50000 +0.10	43.99	43.40	43.41	26,358
01 Dec 11	43.40000 -0.15	43.79	43.00	43.55	34,482
30 Nov 11	43.55000 +0.83	43.55	42.59	42.59	40,932
29 Nov 11	42.72000 -0.92	43.64	42.72	43.64	20,778
28 Nov 11	43.64000 +2.67	43.64	41.18	41.21	44,316
25 Nov 11	40.97000 -0.51	41.65	40.78	41.48	16,872
24 Nov 11	41.48000 -1.02	42.50	40.00	42.50	66,276
23 Nov 11	42.50000 +0.00	42.63	42.14	42.50	20,802
22 Nov 11	42.50000 +0.00	42.90	42.50	42.50	78,048
21 Nov 11	42.50000 -1.50	44.11	42.50	44.00	23,988
18 Nov 11	44.00000 -0.22	44.80	43.65	44.00	30,186
17 Nov 11	44.22000 -0.43	44.54	43.91	44.32	22,314
16 Nov 11	44.65000 +0.36	44.65	43.70	44.29	22,026
15 Nov 11	44.29000 -1.00	45.29	44.00	45.25	35,088
14 Nov 11	45.29000 -0.21	45.60	45.19	45.50	8,862
11 Nov 11	45.50000 -0.33	45.83	45.02	45.83	16,434
10 Nov 11	45.83000 -0.17	45.98	45.27	45.80	17,742
09 Nov 11	46.00000 +0.18	46.43	45.67	46.00	45,150
08 Nov 11	45.82000 -0.33	47.00	45.82	46.15	30,714
07 Nov 11	46.15000 +0.00	46.66	46.00	46.15	13,716
04 Nov 11	46.15000 +0.15	47.84	46.11	46.33	29,766
03 Nov 11	46.00000 -0.02	46.32	45.55	45.90	30,348
02 Nov 11	46.02000 -1.58	46.85	44.00	44.10	31,968
01 Nov 11	47.60000 -1.40	49.00	47.25	48.99	24,702
31 Oct 11	49.00000 +0.00	49.00	48.65	49.00	23,310
28 Oct 11	49.00000 +0.09	49.88	48.88	49.20	19,164
27 Oct 11	48.91000 +0.53	49.88	48.38	48.38	33,906
26 Oct 11	48.38000 +0.11	48.75	48.24	48.25	119,388
25 Oct 11	48.27000 -0.50	49.08	48.25	48.80	12,570
24 Oct 11	48.77000 +2.07	49.41	46.02	47.01	96,654
21 Oct 11	46.70000 +2.45	47.35	45.06	45.06	176,694
20 Oct 11	44.25000 -0.65	44.70	44.00	44.70	13,092
19 Oct 11	44.90000 -0.07	45.04	44.61	45.00	31,182
18 Oct 11	44.97000 -0.02	45.28	44.48	44.88	40,680
17 Oct 11	44.99000 +0.35	45.28	44.55	44.72	31,332
14 Oct 11	44.64000 +0.46	44.70	43.98	44.18	21,630
13 Oct 11	44.18000 +0.38	44.18	43.69	43.80	44,784
12 Oct 11	43.80000 -0.38	44.18	43.68	44.18	91,104
11 Oct 11	44.18000 -0.01	44.25	43.84	44.19	14,334
10 Oct 11	44.19000 +0.00	44.35	43.85	44.20	55,476
07 Oct 11	44.19000 -0.13	44.32	44.03	44.32	20,160
06 Oct 11	44.32000 +0.50	44.64	43.77	43.82	20,502
05 Oct 11	43.82000 +0.62	44.05	43.00	44.00	32,916
04 Oct 11	43.20000 -2.08	45.10	43.20	45.10	36,306
03 Oct 11	45.28000 +0.00	45.28	44.86	45.00	121,902
30 Sep 11	45.28000 -0.87	46.15	45.20	46.15	84,552
29 Sep 11	46.15000 +1.38	46.50	44.77	44.77	62,418
28 Sep 11	44.77000 +0.84	44.77	44.00	44.00	33,042
27 Sep 11	43.93000 +1.13	44.34	43.00	43.00	35,712
26 Sep 11	42.80000 +0.69	43.31	42.11	42.12	29,196
23 Sep 11	42.11000 +0.30	43.79	41.61	41.61	50,442
22 Sep 11	41.81000 -1.09	42.90	41.01	42.90	47,352
21 Sep 11	42.90000 -1.45	44.31	42.49	44.31	48,396
20 Sep 11	44.35000 +0.04	44.50	44.20	44.27	7,950
19 Sep 11	44.31000 -0.35	44.70	44.06	44.41	13,584
16 Sep 11	44.66000 -0.08	45.16	44.37	45.00	29,112
15 Sep 11	44.74000 -0.81	46.50	44.74	45.80	36,006
14 Sep 11	45.55000 +1.35	45.67	43.86	44.15	24,228
13 Sep 11	44.20000 +0.20	44.74	43.30	44.22	21,330
12 Sep 11	44.00000 -2.24	45.35	43.50	45.35	27,360
09 Sep 11	46.24000 -1.23	47.65	46.00	47.64	35,424
08 Sep 11	47.47000 -0.09	47.90	47.30	47.68	33,702
07 Sep 11	47.56000 +1.81	47.75	45.44	45.75	29,718
06 Sep 11	45.75000 -0.25	45.87	44.63	45.46	51,906
05 Sep 11	46.00000 -2.27	48.27	44.81	48.27	41,088
02 Sep 11	48.27000 -0.57	48.96	48.18	48.96	27,918
01 Sep 11	48.84000 -0.31	49.37	48.71	49.15	20,496
31 Aug 11	49.15000 -0.65	49.80	48.65	49.80	52,614
30 Aug 11	49.80000 -0.18	50.50	49.36	50.03	34,074
29 Aug 11	49.98000 +1.80	50.89	49.00	49.00	53,214
26 Aug 11	48.18000 -0.32	48.75	48.00	48.75	45,522
25 Aug 11	48.50000 -0.30	49.24	48.06	48.89	28,194
24 Aug 11	48.80000 +0.30	49.47	48.50	48.50	35,838
23 Aug 11	48.50000 +1.20	49.01	47.64	47.64	39,276
22 Aug 11	47.30000 +1.10	47.75	45.32	46.54	50,310
19 Aug 11	46.20000 -1.61	47.58	45.12	47.58	81,336
18 Aug 11	47.81000 -2.66	50.90	47.80	50.90	69,156
17 Aug 11	50.47000 +1.97	50.99	48.69	48.70	84,198
16 Aug 11	48.50000 +1.39	50.00	46.50	47.11	36,720
15 Aug 11	47.11000 +1.90	47.11	45.68	46.00	23,280
12 Aug 11	45.21000 +2.30	45.37	43.04	43.04	31,368
11 Aug 11	42.91000 +0.41	43.53	42.00	43.12	48,696
10 Aug 11	42.50000 +0.50	45.36	42.47	43.01	81,378
09 Aug 11	42.00000 +0.00	44.03	42.00	42.00	95,772
08 Aug 11	42.00000 -3.40	45.12	42.00	45.12	81,786
05 Aug 11	45.40000 -0.60	46.00	43.00	45.00	116,328
04 Aug 11	46.00000 -0.94	47.10	45.80	47.00	94,308
03 Aug 11	46.94000 -2.56	49.40	46.10	49.40	91,338
02 Aug 11	49.50000 -0.62	50.20	49.30	50.19	59,568
01 Aug 11	50.12000 +0.10	50.80	49.50	50.02	29,058
29 Jul 11	50.02000 -1.31	51.20	49.50	51.20	143,382
28 Jul 11	51.33000 +0.67	51.50	50.41	50.89	66,780
27 Jul 11	50.66000 +0.19	50.66	50.00	50.50	145,662
26 Jul 11	50.47000 +1.35	50.72	48.60	49.35	82,494
25 Jul 11	49.12000 +1.12	50.85	48.84	49.95	58,938
22 Jul 11	48.00000 +0.03	49.11	47.90	47.97	21,606
21 Jul 11	47.97000 +0.54	47.98	47.14	47.43	8,766
20 Jul 11	47.43000 +0.73	47.87	46.83	46.83	11,910
19 Jul 11	46.70000 +1.19	46.71	45.51	45.51	21,774
18 Jul 11	45.51000 -2.28	47.79	45.50	47.79	36,924
15 Jul 11	47.79000 -1.11	49.20	47.00	48.90	14,784
14 Jul 11	48.90000 +0.83	49.20	48.07	48.07	13,806
13 Jul 11	48.07000 +0.36	49.88	47.50	47.72	23,076
12 Jul 11	47.71000 -1.89	49.15	46.50	49.15	48,078
11 Jul 11	49.60000 -2.00	51.60	49.00	51.60	37,284
08 Jul 11	51.60000 +1.27	53.39	50.33	50.33	34,296
07 Jul 11	50.33000 -1.27	52.00	48.00	51.60	73,422
06 Jul 11	51.60000 -0.31	53.94	51.56	52.30	54,318
05 Jul 11	51.91000 -2.98	56.38	51.20	55.00	108,144
04 Jul 11	54.89000 +3.89	56.23	51.00	51.00	127,812
01 Jul 11	51.00000 +3.34	64.50	47.69	47.80	242,442
30 Jun 11	47.66000 +0.75	47.77	46.91	47.15	32,076
29 Jun 11	46.91000 +0.41	47.25	46.42	47.25	15,618
28 Jun 11	46.50000 -0.77	47.45	46.30	47.37	38,826
27 Jun 11	47.27000 +2.45	47.80	45.50	45.50	70,500
24 Jun 11	44.82000 +1.35	44.82	43.47	43.47	50,466
23 Jun 11	43.47000 -0.63	44.11	43.36	44.11	15,444
22 Jun 11	44.10000 -0.30	44.60	44.00	44.00	13,164
21 Jun 11	44.40000 +1.00	44.40	43.39	43.40	25,620
20 Jun 11	43.40000 +0.33	43.40	42.81	43.07	39,132
17 Jun 11	43.07000 +0.17	43.16	42.91	43.09	23,430
16 Jun 11	42.90000 +0.00	43.34	42.50	42.61	134,514
15 Jun 11	42.90000 -0.30	43.43	42.61	43.41	124,212
14 Jun 11	43.20000 +0.59	43.29	42.61	42.61	49,008
13 Jun 11	42.61000 +0.55	42.99	42.29	42.99	7,698
10 Jun 11	42.06000 +0.77	43.43	41.16	41.16	44,676
09 Jun 11	41.29000 -0.60	42.05	41.00	42.00	51,318
08 Jun 11	41.89000 -2.47	44.79	41.89	44.36	72,540
07 Jun 11	44.36000 -0.94	45.50	44.35	45.30	27,276
06 Jun 11	45.30000 -0.10	45.45	45.01	45.40	25,476
03 Jun 11	45.40000 +0.00	45.71	45.15	45.35	45,294
02 Jun 11	45.40000 +0.00	45.83	45.40	45.40	65,010
01 Jun 11	45.40000 +0.00	45.89	45.37	45.40	20,004
31 May 11	45.40000 -0.70	46.10	45.40	46.00	29,568
30 May 11	46.10000 +0.00	46.12	46.00	46.09	5,508
27 May 11	46.10000 +0.80	46.13	45.50	45.50	43,020
26 May 11	45.30000 +0.73	45.38	44.49	44.49	24,000
25 May 11	44.57000 -0.31	44.88	44.50	44.88	8,304
24 May 11	44.88000 +0.38	44.88	44.16	44.47	9,354
23 May 11	44.50000 +0.69	44.50	44.05	44.08	10,692
20 May 11	43.81000 +0.07	44.09	43.71	43.87	10,374
19 May 11	43.74000 +0.11	43.87	43.64	43.64	44,268
18 May 11	43.63000 +0.00	43.89	43.63	43.70	31,344
17 May 11	43.63000 +0.00	43.72	43.56	43.63	23,508
16 May 11	43.63000 +0.01	44.00	43.62	43.62	33,312
13 May 11	43.62000 +0.00	43.97	43.62	43.63	18,240
12 May 11	43.62000 +0.19	43.91	43.42	43.42	18,636
11 May 11	43.43000 +0.25	43.81	43.36	43.36	18,606
10 May 11	43.18000 +0.31	43.20	42.88	42.88	5,820
09 May 11	42.87000 +0.11	43.05	42.77	42.77	10,494
06 May 11	42.76000 +0.17	42.76	42.50	42.54	10,032
05 May 11	42.59000 +0.05	42.80	42.30	42.79	8,328
04 May 11	42.54000 +0.54	42.55	42.00	42.00	5,976
03 May 11	42.00000 -0.14	42.03	41.21	41.21	33,114
02 May 11	42.14000 -0.11	42.50	41.90	42.25	17,916
29 Apr 11	42.25000 -0.12	42.48	42.25	42.40	3,408
28 Apr 11	42.37000 -0.13	43.22	41.75	42.99	47,718
27 Apr 11	42.50000 +0.45	43.17	42.00	42.30	29,268
26 Apr 11	42.05000 -1.15	43.64	42.05	43.64	59,676
21 Apr 11	43.20000 +1.07	43.98	42.50	42.50	60,618
20 Apr 11	42.13000 +1.11	42.49	41.00	41.42	43,632
19 Apr 11	41.02000 -0.59	41.84	41.02	41.61	17,328
18 Apr 11	41.61000 -0.03	42.51	41.45	41.74	34,380
15 Apr 11	41.64000 +0.64	41.87	41.00	41.00	29,538
14 Apr 11	41.00000 +0.07	41.03	41.00	41.00	11,244
13 Apr 11	40.93000 -0.18	41.16	40.71	41.11	14,256
12 Apr 11	41.11000 -0.16	41.27	41.00	41.27	7,404
11 Apr 11	41.27000 -1.24	42.51	41.27	42.51	20,394
08 Apr 11	42.51000 +0.62	42.53	41.90	41.90	23,244
07 Apr 11	41.89000 +0.00	42.35	41.71	41.89	23,178
06 Apr 11	41.89000 -0.56	42.45	41.89	42.45	9,096
05 Apr 11	42.45000 -0.04	42.60	42.22	42.49	34,200
04 Apr 11	42.49000 +0.24	42.49	41.94	42.44	27,588
01 Apr 11	42.25000 +0.98	42.38	41.20	41.27	15,978
31 Mar 11	41.27000 +0.56	42.61	40.71	40.71	36,762
30 Mar 11	40.71000 +1.61	40.71	39.01	39.10	41,748
29 Mar 11	39.10000 +0.46	39.10	38.50	38.80	28,470
28 Mar 11	38.64000 -0.25	38.89	38.50	38.89	15,330
25 Mar 11	38.89000 -0.67	39.50	38.51	39.50	22,110
24 Mar 11	39.56000 -0.13	39.71	39.41	39.69	19,440
23 Mar 11	39.69000 -0.31	40.00	39.51	40.00	30,690
22 Mar 11	40.00000 +0.00	40.15	39.88	40.00	32,076
21 Mar 11	40.00000 +0.22	40.13	39.80	39.83	25,026
18 Mar 11	39.78000 +0.02	40.00	39.75	39.90	27,846
17 Mar 11	39.76000 +0.26	40.00	38.81	39.05	78,804
16 Mar 11	39.50000 +0.50	40.00	39.20	39.20	70,740
15 Mar 11	39.00000 -2.38	41.36	37.90	41.35	108,606
14 Mar 11	41.38000 -0.20	42.00	41.25	42.00	72,450
11 Mar 11	41.58000 -0.12	41.92	41.50	41.70	47,886
10 Mar 11	41.70000 +0.22	41.81	41.40	41.49	47,442
09 Mar 11	41.48000 +0.08	41.67	41.40	41.40	18,888
08 Mar 11	41.40000 +0.10	41.67	41.27	41.67	20,724
07 Mar 11	41.30000 +0.30	41.42	41.03	41.28	15,114
04 Mar 11	41.00000 -0.68	41.68	41.00	41.68	43,698
03 Mar 11	41.68000 -0.02	42.00	41.49	41.70	15,486
02 Mar 11	41.70000 -1.00	42.70	41.57	42.70	53,856
01 Mar 11	42.70000 +1.12	42.70	41.58	41.60	43,104
28 Feb 11	41.58000 +0.00	41.97	41.58	41.58	8,262
25 Feb 11	41.58000 -0.38	42.00	41.58	41.96	34,224
24 Feb 11	41.96000 +0.03	41.98	41.78	41.98	10,068
23 Feb 11	41.93000 -0.07	42.00	41.42	42.00	29,658
22 Feb 11	42.00000 +0.00	42.00	41.55	42.00	13,026
21 Feb 11	42.00000 -0.15	42.64	41.77	42.24	28,278
18 Feb 11	42.15000 +0.00	42.35	41.98	41.99	22,506
17 Feb 11	42.15000 -0.56	42.75	41.76	42.75	43,878
16 Feb 11	42.71000 -0.62	43.91	42.40	43.91	69,708
15 Feb 11	43.33000 -0.47	44.98	42.69	43.80	115,206
14 Feb 11	43.80000 +2.79	43.82	42.40	42.90	106,782
11 Feb 11	41.01000 +1.59	42.90	39.51	39.95	142,962
10 Feb 11	39.42000 +0.00	39.67	39.42	39.51	14,460
09 Feb 11	39.42000 +0.47	39.95	39.31	39.49	92,040
08 Feb 11	38.95000 +0.18	39.00	38.60	38.77	25,926
07 Feb 11	38.77000 +1.26	38.77	37.30	37.52	45,942
04 Feb 11	37.51000 -0.05	38.00	37.32	37.80	10,536
03 Feb 11	37.56000 -1.44	39.00	37.56	39.00	48,252
02 Feb 11	39.00000 -0.18	39.15	38.89	39.01	22,686
01 Feb 11	39.18000 +0.00	39.18	39.00	39.01	132,468
31 Jan 11	39.18000 -0.04	39.40	39.02	39.22	21,612
28 Jan 11	39.22000 +0.22	39.24	39.00	39.00	54,480
27 Jan 11	39.00000 +0.14	39.00	38.85	38.86	7,950
26 Jan 11	38.86000 +0.01	38.99	38.76	38.95	20,346
25 Jan 11	38.85000 +0.30	38.85	38.50	38.80	16,686
24 Jan 11	38.55000 +1.00	38.85	37.90	38.28	15,924
21 Jan 11	37.55000 +0.20	38.00	37.35	37.62	48,912
20 Jan 11	37.35000 -0.64	37.98	37.35	37.98	23,316
19 Jan 11	37.99000 -0.84	38.83	37.39	38.83	21,042
18 Jan 11	38.83000 -0.16	39.00	38.65	38.99	13,404
17 Jan 11	38.99000 -0.01	39.00	38.65	39.00	53,316
14 Jan 11	39.00000 -0.15	39.20	38.65	39.20	132,786
13 Jan 11	39.15000 -0.80	39.90	38.69	39.90	32,808
12 Jan 11	39.95000 +0.60	39.95	39.28	39.35	38,322
11 Jan 11	39.35000 +0.09	39.58	38.41	39.17	122,358
10 Jan 11	39.26000 +1.26	39.26	37.80	38.00	54,588
07 Jan 11	38.00000 +0.20	38.00	37.59	37.78	16,158
06 Jan 11	37.80000 +0.06	37.82	37.60	37.74	21,270
05 Jan 11	37.74000 +0.04	37.77	37.51	37.70	21,612
04 Jan 11	37.70000 -0.05	37.81	37.61	37.75	11,844
03 Jan 11	37.75000 +0.05	37.75	37.50	37.69	40,836
31 Dec 10	37.70000 +0.37	37.75	37.34	37.34	8,058
30 Dec 10	37.33000 +0.13	37.33	37.00	37.10	5,154
29 Dec 10	37.20000 +0.10	37.32	37.00	37.11	4,176
28 Dec 10	37.10000 +0.00	37.12	36.84	37.10	14,448
27 Dec 10	37.10000 -0.01	37.11	36.84	37.11	8,226
24 Dec 10	37.11000 -0.48	37.70	36.83	37.70	8,202
23 Dec 10	37.59000 +0.61	37.95	36.23	36.98	73,326
22 Dec 10	36.98000 +0.14	36.98	36.30	36.84	34,308
21 Dec 10	36.84000 +0.34	36.90	36.22	36.50	154,044
20 Dec 10	36.50000 +1.00	36.50	35.53	35.53	72,534
17 Dec 10	35.50000 +0.80	35.50	34.90	34.90	59,670
16 Dec 10	34.70000 +0.50	34.70	34.26	34.26	29,448
15 Dec 10	34.20000 +0.13	34.50	34.07	34.07	44,454
14 Dec 10	34.07000 +0.07	34.19	33.66	33.99	93,516
13 Dec 10	34.00000 -0.20	34.30	33.64	34.19	25,038
10 Dec 10	34.20000 -0.12	34.42	33.58	34.32	18,528
09 Dec 10	34.32000 +0.32	34.32	33.78	33.98	108,588
08 Dec 10	34.00000 +0.69	34.00	33.05	33.31	52,002
07 Dec 10	33.31000 +1.30	33.31	32.46	32.60	35,160
06 Dec 10	32.01000 +0.02	32.16	31.80	32.00	17,364
03 Dec 10	31.99000 -0.01	32.00	31.90	32.00	15,318
02 Dec 10	32.00000 +0.15	32.00	31.76	31.85	42,066
01 Dec 10	31.85000 -0.15	32.07	31.79	32.07	17,802
30 Nov 10	32.00000 -0.15	32.25	31.70	32.15	22,212
29 Nov 10	32.15000 -1.26	33.42	32.15	33.41	30,402
26 Nov 10	33.41000 -0.53	33.95	33.25	33.94	10,182
25 Nov 10	33.94000 -0.01	34.01	33.71	33.95	24,882
24 Nov 10	33.95000 +0.00	34.02	33.63	33.95	12,060
23 Nov 10	33.95000 -0.05	34.00	33.68	34.00	6,336
22 Nov 10	34.00000 -0.23	34.20	33.90	34.00	7,494
19 Nov 10	34.23000 +0.23	34.23	33.98	34.00	23,460
18 Nov 10	34.00000 +0.00	34.07	33.98	34.00	22,200
17 Nov 10	34.00000 -0.05	34.05	33.80	34.00	11,856
16 Nov 10	34.05000 -0.15	34.20	34.00	34.19	6,336
15 Nov 10	34.20000 -0.10	34.25	34.00	34.25	10,254
12 Nov 10	34.30000 -0.15	34.38	33.80	34.38	30,654
11 Nov 10	34.45000 -0.25	34.70	34.00	34.70	22,194
10 Nov 10	34.70000 -0.20	34.90	34.49	34.90	22,602
09 Nov 10	34.90000 +0.46	34.90	34.43	34.43	25,404
08 Nov 10	34.44000 +1.31	34.44	33.17	33.17	56,658
05 Nov 10	33.13000 +0.03	33.18	33.00	33.00	18,330
04 Nov 10	33.10000 +0.10	33.15	32.85	33.00	49,926
03 Nov 10	33.00000 -0.04	33.34	32.94	33.04	141,918
02 Nov 10	33.04000 +0.04	33.06	32.88	33.00	9,810
01 Nov 10	33.00000 +0.02	33.00	32.92	32.98	9,630
29 Oct 10	32.98000 +0.00	33.07	32.60	33.00	19,452
28 Oct 10	32.98000 -0.02	33.00	32.84	33.00	18,912
27 Oct 10	33.00000 -0.19	33.08	32.87	33.00	26,184
26 Oct 10	33.19000 +0.08	33.19	33.02	33.11	28,422
25 Oct 10	33.11000 +0.11	33.34	33.00	33.00	26,274
22 Oct 10	33.00000 +0.00	33.69	33.00	33.69	42,822
21 Oct 10	33.00000 +0.06	33.60	32.97	33.50	45,570
20 Oct 10	32.94000 -0.82	33.88	32.94	33.76	18,678
19 Oct 10	33.76000 +0.01	33.84	33.75	33.77	62,040
18 Oct 10	33.75000 -0.24	34.11	33.66	34.00	11,478
15 Oct 10	33.99000 -0.23	34.22	33.91	34.22	21,822
14 Oct 10	34.22000 +0.90	34.22	33.50	33.50	50,898
13 Oct 10	33.32000 +1.12	33.32	32.25	32.26	25,398
12 Oct 10	32.20000 +0.00	32.49	32.10	32.21	16,758
11 Oct 10	32.20000 -0.70	32.94	32.10	32.94	44,472
08 Oct 10	32.90000 -0.50	33.39	32.60	33.39	44,100
07 Oct 10	33.40000 -1.00	34.40	32.54	34.40	56,214
06 Oct 10	34.40000 -0.11	34.50	33.79	34.50	14,520
05 Oct 10	34.51000 -0.16	34.64	34.09	34.64	25,956
04 Oct 10	34.67000 +0.27	34.67	34.20	34.48	25,290
01 Oct 10	34.40000 -0.02	34.50	34.20	34.42	7,068
30 Sep 10	34.42000 -0.18	34.84	34.28	34.84	23,148
29 Sep 10	34.60000 +1.67	34.88	33.00	33.35	179,118
28 Sep 10	32.93000 +0.34	32.93	32.50	32.73	31,920
27 Sep 10	32.59000 +0.12	32.59	32.40	32.47	80,238
24 Sep 10	32.47000 +0.05	32.50	32.16	32.42	74,802
23 Sep 10	32.42000 -0.18	32.65	31.90	32.65	126,666
22 Sep 10	32.60000 +0.12	32.94	32.27	32.65	51,492
21 Sep 10	32.48000 +0.18	32.68	32.47	32.47	23,736
20 Sep 10	32.30000 +0.60	32.49	31.87	31.94	56,136
17 Sep 10	31.70000 +1.24	32.20	30.51	30.53	70,296
16 Sep 10	30.46000 +0.10	30.69	30.35	30.45	170,958
15 Sep 10	30.36000 -0.14	30.50	30.32	30.40	31,020
14 Sep 10	30.50000 -1.20	31.70	30.32	31.70	148,212
13 Sep 10	31.70000 -0.10	31.99	31.54	31.75	39,138
10 Sep 10	31.80000 -0.20	32.00	31.63	32.00	32,172
09 Sep 10	32.00000 +0.03	32.30	31.82	32.30	18,702
08 Sep 10	31.97000 +0.17	32.23	31.66	31.80	56,016
07 Sep 10	31.80000 +0.00	31.94	31.65	31.89	48,084
06 Sep 10	31.80000 -0.40	32.20	31.63	32.19	33,102
03 Sep 10	32.20000 +0.05	32.23	31.97	32.16	18,744
02 Sep 10	32.15000 -0.30	32.40	31.52	32.40	69,486
01 Sep 10	32.45000 +0.00	32.66	32.40	32.45	46,464
31 Aug 10	32.45000 -0.02	32.74	32.36	32.63	16,884
30 Aug 10	32.47000 +0.27	32.52	32.20	32.20	9,588
27 Aug 10	32.20000 +0.08	32.47	32.12	32.14	12,852
26 Aug 10	32.12000 +0.13	32.24	31.99	31.99	11,574
25 Aug 10	31.99000 -0.21	32.20	31.65	32.20	9,522
24 Aug 10	32.20000 -0.27	32.47	31.74	32.47	25,386
23 Aug 10	32.47000 +0.21	32.47	32.27	32.38	11,124
20 Aug 10	32.26000 -0.02	32.32	32.16	32.28	11,016
19 Aug 10	32.28000 +0.14	32.47	32.14	32.15	8,868
18 Aug 10	32.14000 -0.18	32.32	32.12	32.31	9,102
17 Aug 10	32.32000 +0.21	32.32	32.10	32.12	8,976
16 Aug 10	32.11000 +0.11	32.36	31.71	32.00	12,270
13 Aug 10	32.00000 +0.19	32.13	31.70	31.81	7,266
12 Aug 10	31.81000 +0.24	32.17	31.53	31.57	56,388
11 Aug 10	31.57000 -0.02	31.77	31.45	31.59	127,002
10 Aug 10	31.59000 -0.31	31.87	31.25	31.87	35,202
09 Aug 10	31.90000 +0.10	32.00	31.74	31.89	53,100
06 Aug 10	31.80000 +0.05	32.00	31.62	31.94	17,508
05 Aug 10	31.75000 +0.07	32.00	31.39	31.70	89,580
04 Aug 10	31.68000 -0.32	32.00	31.50	31.99	60,822
03 Aug 10	32.00000 -0.23	32.27	31.85	32.27	158,220
02 Aug 10	32.23000 -0.16	32.59	31.94	32.40	152,436
30 Jul 10	32.39000 -0.58	33.68	31.91	32.96	156,660
29 Jul 10	32.97000 +0.67	32.97	32.19	32.59	75,108
28 Jul 10	32.30000 -0.10	32.61	32.17	32.40	115,002
27 Jul 10	32.40000 +0.34	32.65	31.82	31.89	484,014
26 Jul 10	32.06000 -1.14	33.41	31.90	33.33	201,384
23 Jul 10	33.20000 -1.30	34.51	33.20	34.51	21,924
22 Jul 10	34.50000 -0.50	35.10	34.43	35.00	18,678
21 Jul 10	35.00000 -0.05	35.08	35.00	35.05	16,554
20 Jul 10	35.05000 -0.12	35.23	35.00	35.17	9,444
19 Jul 10	35.17000 -0.23	35.40	35.00	35.40	8,646
16 Jul 10	35.40000 +0.10	35.40	35.18	35.39	17,904
15 Jul 10	35.30000 +0.05	35.42	35.00	35.25	25,224
14 Jul 10	35.25000 +0.05	35.30	35.00	35.20	7,608
13 Jul 10	35.20000 -0.18	35.38	35.11	35.38	4,932
12 Jul 10	35.38000 +0.29	35.39	35.09	35.09	7,164
09 Jul 10	35.09000 +0.01	35.29	35.03	35.08	14,694
08 Jul 10	35.08000 -0.06	35.14	35.00	35.13	8,886
07 Jul 10	35.14000 -0.41	35.52	35.00	35.52	30,546
06 Jul 10	35.55000 +0.60	35.56	34.72	34.99	32,232
05 Jul 10	34.95000 +0.39	34.95	34.50	34.60	14,148
02 Jul 10	34.56000 +0.26	34.56	34.07	34.30	12,066
01 Jul 10	34.30000 +0.25	34.56	33.96	34.19	21,726
30 Jun 10	34.05000 +0.10	34.10	33.80	33.80	55,422
29 Jun 10	33.95000 -0.61	34.60	33.95	34.60	17,124
28 Jun 10	34.56000 -0.09	34.70	34.40	34.66	13,422
25 Jun 10	34.65000 -0.71	35.34	34.42	35.34	20,592
24 Jun 10	35.36000 -0.39	35.98	34.58	35.94	36,234
23 Jun 10	35.75000 -0.70	36.53	35.75	36.53	17,160
22 Jun 10	36.45000 +0.55	36.45	35.86	35.90	33,786
21 Jun 10	35.90000 -0.32	36.22	35.64	36.22	48,198
18 Jun 10	36.22000 -0.28	36.82	36.00	36.50	15,570
17 Jun 10	36.50000 +0.00	36.77	35.69	36.50	55,404
16 Jun 10	36.50000 -0.56	37.00	35.40	37.00	80,730
15 Jun 10	37.06000 +0.00	37.13	37.00	37.06	13,038
14 Jun 10	37.06000 -0.09	37.25	36.94	37.00	24,786
11 Jun 10	37.15000 +0.15	37.15	36.96	37.00	49,680
10 Jun 10	37.00000 -0.01	37.45	36.90	37.45	65,898
09 Jun 10	37.01000 +0.11	37.35	37.00	37.00	65,478
08 Jun 10	36.90000 +0.08	37.17	36.79	36.83	17,922
07 Jun 10	36.82000 +0.00	37.20	36.55	37.07	86,112
04 Jun 10	36.82000 +0.42	37.00	36.46	36.68	135,948
03 Jun 10	36.40000 +0.30	36.40	36.00	36.10	47,958
02 Jun 10	36.10000 +0.15	36.10	35.54	35.89	123,648
01 Jun 10	35.95000 +0.45	36.30	34.12	35.84	138,126
31 May 10	35.50000 +1.00	35.50	34.00	34.48	30,906
28 May 10	34.50000 +1.35	34.50	33.35	33.35	35,346
27 May 10	33.15000 +2.15	33.35	31.00	31.15	54,150
26 May 10	31.00000 +0.09	31.88	30.35	30.36	116,400
25 May 10	30.91000 -1.13	31.45	29.13	31.44	111,198
24 May 10	32.04000 -0.42	32.78	31.25	32.78	15,414
21 May 10	32.46000 -0.04	33.25	31.11	32.50	41,736
20 May 10	32.50000 -2.00	34.82	31.74	34.50	75,060
19 May 10	34.50000 -0.79	35.29	34.29	35.29	23,772
18 May 10	35.29000 -0.21	35.68	35.00	35.50	26,754
17 May 10	35.50000 -0.50	36.00	35.14	35.77	25,026
14 May 10	36.00000 -0.50	36.60	36.00	36.60	34,986
13 May 10	36.50000 +0.28	36.60	36.06	36.23	21,384
12 May 10	36.22000 +1.21	36.30	35.01	35.11	94,554
11 May 10	35.01000 -0.35	35.47	35.00	35.00	22,038
10 May 10	35.36000 +1.85	35.36	33.24	33.51	93,048
07 May 10	33.51000 -2.49	35.00	33.00	35.00	79,188
06 May 10	36.00000 -0.54	36.54	35.00	36.53	94,650
05 May 10	36.54000 -0.24	37.00	35.59	36.70	114,702
04 May 10	36.78000 -0.17	37.07	36.50	36.98	51,084
03 May 10	36.95000 +0.22	36.95	36.70	36.70	23,934
30 Apr 10	36.73000 +1.13	36.79	35.65	35.97	150,324
29 Apr 10	35.60000 +0.50	35.90	34.88	35.00	144,918
28 Apr 10	35.10000 -0.40	35.26	33.93	35.25	61,026
27 Apr 10	35.50000 -0.95	36.02	32.37	36.00	74,232
26 Apr 10	36.45000 -1.16	37.55	36.11	37.50	117,126
23 Apr 10	37.61000 +0.11	37.70	37.50	37.50	15,942
22 Apr 10	37.50000 +0.05	37.64	37.50	37.50	15,678
21 Apr 10	37.45000 -0.54	38.00	37.20	38.00	151,920
20 Apr 10	37.99000 +0.19	38.00	37.45	37.80	42,414
19 Apr 10	37.80000 -0.20	38.00	37.27	38.00	45,792
16 Apr 10	38.00000 +0.00	38.10	37.75	38.00	74,946
15 Apr 10	38.00000 +0.00	38.00	37.62	38.00	91,410
14 Apr 10	38.00000 -0.75	38.98	37.76	38.76	304,086
13 Apr 10	38.75000 -0.65	39.30	38.50	39.30	120,288
12 Apr 10	39.40000 -0.60	39.75	38.92	39.74	47,868
09 Apr 10	40.00000 +0.16	40.00	39.75	39.84	34,902
08 Apr 10	39.84000 +0.83	39.85	39.10	39.12	43,794
07 Apr 10	39.01000 +0.26	39.05	38.70	38.75	70,176
06 Apr 10	38.75000 +0.09	38.75	38.45	38.45	76,458
01 Apr 10	38.66000 +0.75	38.79	38.00	38.00	288,270
31 Mar 10	37.91000 +0.58	38.19	37.30	37.50	202,794
30 Mar 10	37.33000 +0.11	37.55	37.00	37.00	104,478
29 Mar 10	37.22000 -0.16	37.25	36.61	37.21	94,206
26 Mar 10	37.38000 -0.16	37.68	37.20	37.68	66,240
25 Mar 10	37.54000 +0.55	37.74	37.00	37.00	113,412
24 Mar 10	36.99000 +0.17	36.99	36.79	36.82	139,344
23 Mar 10	36.82000 +0.42	36.85	36.40	36.40	62,328
22 Mar 10	36.40000 -0.15	36.55	36.12	36.55	68,304
19 Mar 10	36.55000 +0.43	36.61	36.05	36.09	165,204
18 Mar 10	36.12000 +0.12	36.30	35.81	36.00	132,324
17 Mar 10	36.00000 +0.60	36.24	35.50	35.50	116,952
16 Mar 10	35.40000 +0.39	35.52	35.01	35.01	61,302
15 Mar 10	35.01000 -0.18	35.24	34.86	35.24	54,618
12 Mar 10	35.19000 +0.00	35.40	34.99	35.19	35,130
11 Mar 10	35.19000 +0.44	35.33	34.75	35.00	171,522
10 Mar 10	34.75000 +0.02	34.86	34.56	34.86	61,290
09 Mar 10	34.73000 -0.37	35.10	34.48	34.95	61,494
08 Mar 10	35.10000 +0.10	35.47	34.62	35.16	28,146
05 Mar 10	35.00000 -0.16	35.45	34.79	35.35	21,048
04 Mar 10	35.16000 -0.01	35.45	34.70	35.17	24,000
03 Mar 10	35.17000 -1.18	36.54	34.50	36.54	108,594
02 Mar 10	36.35000 -0.34	36.90	36.29	36.90	31,266
01 Mar 10	36.69000 +0.68	36.80	36.18	36.18	95,604
26 Feb 10	36.01000 -0.08	36.09	35.88	36.09	80,322
25 Feb 10	36.09000 +0.19	36.15	35.51	35.95	47,436
24 Feb 10	35.90000 +0.80	36.70	35.20	35.20	98,502
23 Feb 10	35.10000 +1.25	35.30	34.12	34.12	317,214
22 Feb 10	33.85000 -0.09	34.00	33.80	33.99	27,846
19 Feb 10	33.94000 +0.04	33.94	33.80	33.90	28,836
18 Feb 10	33.90000 -0.07	34.25	33.87	34.25	33,054
17 Feb 10	33.97000 +0.01	34.40	33.86	34.00	45,492
16 Feb 10	33.96000 +0.41	34.09	33.56	33.56	64,728
15 Feb 10	33.55000 +1.40	33.96	32.48	32.52	86,202
12 Feb 10	32.15000 +0.15	32.38	31.80	32.00	145,908
11 Feb 10	32.00000 +0.00	32.30	31.97	32.00	516,858
10 Feb 10	32.00000 +0.45	33.16	32.00	32.60	316,584
09 Feb 10	31.55000 +0.17	31.59	31.38	31.59	43,536
08 Feb 10	31.38000 +0.02	31.75	31.20	31.58	87,858
05 Feb 10	31.36000 +0.06	31.50	31.00	31.25	69,042
04 Feb 10	31.30000 -0.33	31.59	31.28	31.50	54,948
03 Feb 10	31.63000 +0.87	31.64	30.78	30.78	58,380
02 Feb 10	30.76000 +0.00	30.90	30.60	30.80	68,034
01 Feb 10	30.76000 +0.26	30.85	30.60	30.68	15,846
29 Jan 10	30.50000 +0.33	30.68	30.20	30.20	76,668
28 Jan 10	30.17000 +0.00	30.30	30.08	30.25	54,900
27 Jan 10	30.17000 -0.12	30.30	30.05	30.30	63,228
26 Jan 10	30.29000 -0.01	30.38	30.22	30.34	35,460
25 Jan 10	30.30000 -0.08	30.38	30.16	30.21	22,092
22 Jan 10	30.38000 -0.48	30.65	30.30	30.65	44,022
21 Jan 10	30.86000 -0.09	30.95	30.67	30.95	15,090
20 Jan 10	30.95000 -0.35	31.30	30.71	31.20	36,324
19 Jan 10	31.30000 -0.15	31.46	31.02	31.45	27,408
18 Jan 10	31.45000 -0.05	31.45	31.09	31.44	25,488
15 Jan 10	31.50000 +0.00	31.71	31.40	31.68	42,444
14 Jan 10	31.50000 +0.02	31.75	31.41	31.55	38,304
13 Jan 10	31.48000 +0.98	31.48	30.50	30.50	109,566
12 Jan 10	30.50000 +0.15	31.44	30.40	30.40	223,092
11 Jan 10	30.35000 +2.20	31.02	28.25	28.29	154,410
08 Jan 10	28.15000 +0.10	28.35	28.00	28.29	77,652
07 Jan 10	28.05000 +0.05	28.29	28.00	28.24	53,106
06 Jan 10	28.00000 -0.29	28.29	28.00	28.29	44,280
05 Jan 10	28.29000 +0.29	28.29	28.00	28.00	72,060
04 Jan 10	28.00000 +0.00	28.27	28.00	28.00	63,108
31 Dec 09	28.00000 +0.30	28.19	27.70	27.71	4,452
30 Dec 09	27.70000 -0.10	27.90	27.70	27.90	10,512
29 Dec 09	27.80000 -0.20	28.00	27.61	27.99	21,780
28 Dec 09	28.00000 +0.00	28.10	27.90	28.10	17,964

Sartorius Stedim Biotech SA

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	215.00000 +3.20	216.20	212.00	212.00	84,554
19 Oct 26	211.80000 -3.20	217.00	211.80	213.80	132,346
16 Oct 26	215.00000 -4.40	220.00	214.00	218.40	64,135
15 Oct 26	219.39999 +3.00	219.80	215.80	216.40	101,876
14 Oct 26	216.39999 +2.80	221.20	213.60	214.60	100,156
13 Oct 26	213.60001 +0.80	216.60	212.60	216.20	76,898
12 Oct 26	212.80000 +0.00	216.00	212.20	213.00	45,593
09 Oct 26	212.80000 +4.80	213.60	209.40	210.80	75,552
08 Oct 26	208.00000 -10.80	215.90	206.60	214.60	67,107
07 Oct 26	218.80000 +3.00	218.80	212.80	214.60	94,164
06 Oct 26	215.80000 +5.80	225.00	212.00	212.00	156,560
05 Oct 26	210.00000 +1.80	210.60	205.00	207.20	123,133
02 Oct 26	208.20000 +2.00	211.20	204.20	205.80	98,529
01 Oct 26	206.20000 -6.60	213.40	205.60	211.40	89,732
30 Sep 26	212.80000 -4.40	220.60	212.80	218.00	159,882
29 Sep 26	217.20000 +0.60	221.60	215.20	216.80	109,142
28 Sep 26	216.60001 +4.20	218.80	210.20	211.00	90,637
25 Sep 26	212.39999 -3.40	218.80	212.20	216.00	89,707
24 Sep 26	215.80000 +10.20	215.80	205.00	205.60	119,204
23 Sep 26	205.60001 -0.80	206.60	203.40	205.00	54,434
22 Sep 26	206.39999 +4.80	208.00	199.40	201.00	112,648
21 Sep 26	201.60001 +3.50	203.00	198.10	198.50	130,224
18 Sep 26	198.10001 +2.00	198.80	195.50	196.30	232,191
17 Sep 26	196.10001 +2.20	197.20	193.90	194.00	76,526
16 Sep 26	193.89999 +3.90	195.10	189.30	190.00	37,323
15 Sep 26	190.00000 +6.00	190.00	183.30	183.90	70,799
14 Sep 26	184.00000 -2.90	188.80	182.40	186.90	81,205
11 Sep 26	186.89999 +0.60	188.80	185.30	187.10	57,092
10 Sep 26	186.30000 -4.30	191.70	186.30	189.70	63,463
09 Sep 26	190.60001 +0.20	190.70	186.50	189.00	79,481
08 Sep 26	190.39999 +3.90	191.90	185.30	186.10	53,269
07 Sep 26	186.50000 -3.80	189.50	185.00	189.50	42,207
04 Sep 26	190.30000 -8.30	199.50	190.30	199.30	63,469
03 Sep 26	198.60001 +0.70	203.00	197.10	199.30	79,897
02 Sep 26	197.89999 +2.60	201.20	192.80	195.90	93,408
01 Sep 26	195.30000 -0.70	200.20	194.50	196.60	120,335
31 Aug 26	196.00000 -1.70	198.60	193.90	197.40	219,124
28 Aug 26	197.70000 +1.00	199.50	196.00	196.80	56,919
27 Aug 26	196.70000 +4.70	196.70	190.50	191.70	65,436
26 Aug 26	192.00000 -2.30	194.70	191.30	194.00	49,412
25 Aug 26	194.30000 +3.10	194.30	190.40	191.50	65,033
24 Aug 26	191.20000 -2.30	196.60	191.20	194.50	43,628
21 Aug 26	193.50000 -1.50	195.50	190.70	194.50	77,268
20 Aug 26	195.00000 +12.10	195.40	187.00	187.00	114,532
19 Aug 26	182.89999 +2.40	185.80	178.30	179.90	68,969
18 Aug 26	180.50000 -1.10	183.20	180.10	181.00	74,496
17 Aug 26	181.60001 -3.90	186.30	178.90	185.60	91,334
14 Aug 26	185.50000 +4.30	186.80	180.20	181.40	74,774
13 Aug 26	181.20000 +0.90	183.00	180.50	180.50	51,357
12 Aug 26	180.30000 -0.10	181.60	178.30	180.00	60,904
11 Aug 26	180.39999 -1.00	182.50	177.70	181.60	81,644
10 Aug 26	181.39999 +3.50	182.90	178.00	179.30	57,783
07 Aug 26	177.89999 +3.60	180.30	173.80	174.00	63,610
06 Aug 26	174.30000 +0.50	177.60	174.00	174.60	55,050
05 Aug 26	173.80000 +0.90	175.50	169.80	173.40	62,230
04 Aug 26	172.89999 +1.00	175.20	170.40	172.20	74,728
03 Aug 26	171.89999 +5.20	174.60	166.00	167.30	65,593
31 Jul 26	166.70000 -3.40	173.30	166.70	171.60	137,690
30 Jul 26	170.10001 -1.10	174.60	169.80	171.00	57,064
29 Jul 26	171.20000 +1.20	171.20	167.30	170.00	86,575
28 Jul 26	170.00000 +7.30	170.90	161.20	163.00	102,868
27 Jul 26	162.70000 -4.60	170.50	162.70	168.50	101,779
24 Jul 26	167.30000 +3.30	169.20	160.80	163.80	105,317
23 Jul 26	164.00000 -11.30	182.40	159.30	176.60	215,014
22 Jul 26	175.30000 +8.70	175.30	163.60	167.00	134,439
21 Jul 26	166.60001 -13.60	182.70	158.90	178.80	213,161
20 Jul 26	180.20000 -5.50	187.40	179.90	185.00	55,079
17 Jul 26	185.70000 -1.70	189.20	185.30	186.10	107,069
16 Jul 26	187.39999 -1.60	189.30	185.70	189.00	65,344
15 Jul 26	189.00000 +0.50	190.80	187.20	188.50	52,185
14 Jul 26	188.50000 -0.80	190.60	185.20	187.00	69,084
13 Jul 26	189.30000 +6.00	189.30	181.40	182.50	80,797
10 Jul 26	183.30000 +3.70	188.50	180.00	180.00	71,730
09 Jul 26	179.60001 +6.20	181.20	171.60	174.80	75,704
08 Jul 26	173.39999 -5.90	179.10	173.40	178.50	73,503
07 Jul 26	179.30000 -0.10	183.20	177.70	180.00	61,815
06 Jul 26	179.39999 -0.80	183.20	178.20	180.40	68,032
03 Jul 26	180.20000 -1.90	182.50	177.70	182.40	36,894
02 Jul 26	182.10001 +3.90	182.40	175.20	178.00	66,013
01 Jul 26	178.20000 -3.40	182.70	175.90	180.00	131,722
30 Jun 26	181.60001 +3.30	181.70	178.30	179.40	111,383
29 Jun 26	178.30000 +3.10	180.20	176.40	176.40	92,616
26 Jun 26	175.20000 -1.80	177.10	172.80	175.70	62,401
25 Jun 26	177.00000 +7.80	177.80	166.40	168.20	76,363
24 Jun 26	169.20000 +6.00	170.40	163.00	164.00	84,310
23 Jun 26	163.20000 +1.30	165.70	161.30	161.30	92,351
22 Jun 26	161.89999 -1.40	167.30	160.40	164.40	67,847
19 Jun 26	163.30000 -2.20	165.80	161.50	165.30	134,421
18 Jun 26	165.50000 -11.20	174.50	158.70	174.50	162,665
17 Jun 26	176.70000 +0.40	179.50	174.80	177.50	67,066
16 Jun 26	176.30000 +0.90	179.30	175.30	176.80	66,886
15 Jun 26	175.39999 -0.20	181.00	174.80	180.00	54,036
12 Jun 26	175.60001 -1.80	181.70	174.10	180.00	69,621
11 Jun 26	177.39999 -1.20	180.80	176.40	179.00	53,613
10 Jun 26	178.60001 +0.90	181.30	177.60	178.70	74,725
09 Jun 26	177.70000 -1.70	182.60	176.40	179.90	58,586
08 Jun 26	179.39999 +0.50	181.30	175.20	176.70	55,879
05 Jun 26	178.89999 -4.80	184.90	178.40	183.00	68,026
04 Jun 26	183.70000 +7.20	183.70	176.80	177.20	79,339
03 Jun 26	176.50000 +0.10	177.20	174.30	176.40	61,306
02 Jun 26	176.39999 -1.10	182.50	175.00	177.60	81,901
01 Jun 26	177.50000 -0.60	179.20	174.00	177.20	76,509
29 May 26	178.10001 +3.40	183.30	175.40	175.80	189,572
28 May 26	174.70000 +3.50	176.20	168.10	170.40	71,010
27 May 26	171.20000 -0.50	176.10	171.00	172.00	68,201
26 May 26	171.70000 -1.40	172.70	169.00	172.00	69,180
25 May 26	173.10001 +2.40	173.60	170.80	171.60	35,394
22 May 26	170.70000 +0.50	174.40	170.70	172.60	74,998
21 May 26	170.20000 +6.40	172.80	164.50	164.90	84,053
20 May 26	163.80000 +2.40	165.50	160.30	160.80	97,733
19 May 26	161.39999 +2.90	163.80	159.10	159.10	57,923
18 May 26	158.50000 +2.60	162.70	155.10	155.50	122,627
15 May 26	155.89999 -7.20	161.90	155.90	161.90	150,111
14 May 26	163.10001 +2.30	163.20	158.70	161.20	64,119
13 May 26	160.80000 +0.60	163.20	160.20	161.00	78,482
12 May 26	160.20000 -4.10	165.90	157.00	162.00	73,243
11 May 26	164.30000 +0.70	166.80	162.10	162.70	70,800
08 May 26	163.60001 -1.30	165.40	161.80	164.00	65,492
07 May 26	164.89999 -2.30	168.50	163.90	167.30	83,979
06 May 26	167.20000 +4.80	169.70	161.60	164.00	106,375
05 May 26	162.39999 +6.90	162.90	154.70	155.80	89,908
04 May 26	155.50000 -1.20	159.00	153.50	158.50	91,757
30 Apr 26	156.70000 +5.20	156.90	150.00	150.30	139,266
29 Apr 26	151.50000 -5.30	156.40	150.70	156.30	95,950
28 Apr 26	156.80000 -2.90	162.50	156.80	161.00	111,847
27 Apr 26	159.70000 -2.60	165.60	159.60	163.90	127,281
24 Apr 26	162.30000 +4.40	163.90	157.90	158.70	255,623
23 Apr 26	157.89999 -26.10	184.10	155.40	180.40	411,067
22 Apr 26	184.00000 -4.50	189.40	183.50	187.40	100,488
21 Apr 26	188.50000 +1.80	196.20	187.00	187.00	88,756
20 Apr 26	186.70000 -2.00	187.00	184.50	186.00	80,668
17 Apr 26	188.70000 +6.50	190.60	180.50	180.50	84,181
16 Apr 26	182.20000 -1.50	184.60	180.40	184.00	67,176
15 Apr 26	183.70000 +2.90	184.90	181.20	181.30	86,545
14 Apr 26	180.80000 +6.90	182.30	175.50	175.50	98,501
13 Apr 26	173.89999 +3.60	173.90	166.40	167.50	82,928
10 Apr 26	170.30000 +1.40	175.00	169.40	169.40	59,892
09 Apr 26	168.89999 -4.30	172.40	167.30	172.20	80,789
08 Apr 26	173.20000 +7.90	176.60	171.10	171.50	67,082
07 Apr 26	165.30000 -3.80	170.20	163.80	169.50	111,849
02 Apr 26	169.10001 +1.40	169.50	161.75	166.00	72,830
01 Apr 26	167.70000 +1.50	170.50	164.85	170.00	159,971
31 Mar 26	166.20000 -3.31	168.70	165.60	168.00	104,420
30 Mar 26	169.50999 +4.51	170.20	165.75	167.30	0
27 Mar 26	165.00000 -2.05	168.95	163.05	168.00	132,409
26 Mar 26	167.05000 +0.25	168.80	164.10	165.95	85,534
25 Mar 26	166.80000 +0.95	171.00	165.70	167.55	68,592
24 Mar 26	165.85001 +2.45	167.70	163.15	163.55	75,375
23 Mar 26	163.39999 -1.00	169.05	155.70	161.50	89,513
20 Mar 26	164.39999 -6.95	173.05	164.40	172.50	173,408
19 Mar 26	171.35001 -4.75	173.50	168.30	173.50	116,879
18 Mar 26	176.10001 +1.70	178.00	172.65	177.95	153,372
17 Mar 26	174.39999 +14.25	174.40	163.70	163.70	130,007
16 Mar 26	160.14999 -0.40	161.65	157.45	160.35	110,636
13 Mar 26	160.55000 -0.05	162.50	158.85	159.00	107,126
12 Mar 26	160.60001 -3.80	167.30	160.10	164.00	90,338
11 Mar 26	164.39999 -1.00	165.50	162.70	164.00	56,042
10 Mar 26	165.39999 +2.95	169.40	163.80	166.60	115,761
09 Mar 26	162.45000 -2.15	162.80	158.15	160.00	153,747
06 Mar 26	164.60001 -5.55	174.65	164.60	173.50	100,825
05 Mar 26	170.14999 -4.60	176.35	169.50	174.50	73,504
04 Mar 26	174.75000 +7.70	175.10	167.85	168.10	81,428
03 Mar 26	167.05000 -12.65	177.75	167.05	177.00	141,055
02 Mar 26	179.70000 -3.40	180.55	175.70	178.40	104,785
27 Feb 26	183.10001 +1.10	184.20	181.15	182.00	65,487
26 Feb 26	182.00000 -0.75	183.75	179.70	182.50	57,115
25 Feb 26	182.75000 +3.40	185.00	180.50	181.20	130,076
24 Feb 26	179.35001 +2.65	180.65	175.50	176.00	123,289
23 Feb 26	176.70000 -6.05	181.50	175.10	181.50	90,470
20 Feb 26	182.75000 +6.80	184.20	177.95	177.95	137,578
19 Feb 26	175.95000 +0.85	177.00	174.40	175.20	101,046
18 Feb 26	175.10001 +4.45	176.80	169.95	171.20	80,591
17 Feb 26	170.64999 -0.45	173.70	169.70	171.10	73,199
16 Feb 26	171.10001 -3.85	174.50	169.05	174.50	58,442
13 Feb 26	174.95000 +6.75	174.95	168.50	169.80	142,551
12 Feb 26	168.20000 -5.35	175.10	168.20	175.10	84,345
11 Feb 26	173.55000 -4.95	177.15	173.55	177.10	84,858
10 Feb 26	178.50000 +0.25	180.90	176.45	180.00	94,037
09 Feb 26	178.25000 +0.35	179.55	176.05	179.45	87,597
06 Feb 26	177.89999 -3.50	181.45	176.10	179.40	64,323
05 Feb 26	181.39999 +0.40	183.90	179.05	180.75	108,027
04 Feb 26	181.00000 -11.00	190.70	181.00	188.75	116,585
03 Feb 26	192.00000 +4.75	198.25	177.40	186.20	189,196
02 Feb 26	187.25000 -1.05	188.65	185.10	186.00	131,857
30 Jan 26	188.30000 -3.15	191.85	188.30	191.15	111,383
29 Jan 26	191.45000 -6.05	198.50	191.45	197.90	84,553
28 Jan 26	197.50000 -6.90	204.40	195.10	204.00	66,154
27 Jan 26	204.39999 -4.40	208.40	204.40	208.20	48,366
26 Jan 26	208.80000 +2.80	209.50	203.90	207.00	42,275
23 Jan 26	206.00000 -3.60	209.60	206.00	209.50	50,370
22 Jan 26	209.60001 +5.60	211.70	205.80	205.80	56,880
21 Jan 26	204.00000 -2.40	208.10	198.65	206.50	107,461
20 Jan 26	206.39999 +0.10	206.40	202.50	204.50	39,595
19 Jan 26	206.30000 -7.00	210.20	205.20	209.10	45,051
16 Jan 26	213.30000 +0.80	215.70	212.20	213.90	46,359
15 Jan 26	212.50000 +2.80	214.00	209.20	210.70	60,203
14 Jan 26	209.70000 -5.00	215.90	208.40	215.00	65,764
13 Jan 26	214.70000 -0.30	217.50	210.80	215.50	50,598
12 Jan 26	215.00000 +0.70	219.90	210.20	211.50	93,188
09 Jan 26	214.30000 -6.40	219.30	213.50	216.40	49,481
08 Jan 26	220.70000 -2.30	223.00	217.40	223.00	59,880
07 Jan 26	223.00000 +2.00	223.00	220.30	221.90	70,363
06 Jan 26	221.00000 +6.60	224.00	215.00	215.00	95,561
05 Jan 26	214.39999 +6.20	214.40	206.80	210.20	70,767
02 Jan 26	208.20000 -1.80	211.10	208.20	209.40	36,020
31 Dec 25	210.00000 +2.00	210.00	207.40	207.70	16,620
30 Dec 25	208.00000 +0.40	209.60	206.70	207.80	36,920
29 Dec 25	207.60001 +1.70	208.30	205.70	206.00	39,082
24 Dec 25	205.89999 -0.60	206.50	205.20	206.00	13,742
23 Dec 25	206.50000 -0.30	208.50	205.20	205.70	32,883
22 Dec 25	206.80000 +2.50	207.90	203.00	204.40	54,357
19 Dec 25	204.30000 +0.60	206.20	202.70	203.00	131,891
18 Dec 25	203.70000 -0.20	204.30	201.80	203.10	63,721
17 Dec 25	203.89999 -4.40	207.30	200.90	207.30	73,759
16 Dec 25	208.30000 +1.00	210.10	205.50	205.50	66,356
15 Dec 25	207.30000 +2.10	208.50	203.10	205.30	57,594
12 Dec 25	205.20000 -2.20	208.00	201.60	205.30	55,177
11 Dec 25	207.39999 -2.10	210.00	205.60	210.00	39,699
10 Dec 25	209.50000 +1.40	214.90	207.20	208.90	72,208
09 Dec 25	208.10001 -3.40	211.60	207.10	211.60	60,311
08 Dec 25	211.50000 -1.80	214.60	211.10	213.10	55,200
05 Dec 25	213.30000 -0.70	215.20	212.00	214.10	58,657
04 Dec 25	214.00000 -1.20	217.20	210.80	216.20	71,723
03 Dec 25	215.20000 +7.80	215.20	207.50	207.50	112,643
02 Dec 25	207.39999 -0.70	210.00	205.50	207.50	91,251
01 Dec 25	208.10001 +0.80	213.50	207.00	207.00	69,126
28 Nov 25	207.30000 +4.30	207.50	202.60	203.10	71,073
27 Nov 25	203.00000 +2.10	203.60	199.50	200.40	42,290
26 Nov 25	200.89999 -1.60	205.00	200.40	203.30	55,064
25 Nov 25	202.50000 +7.95	203.10	192.35	194.35	101,357
24 Nov 25	194.55000 +4.55	196.50	191.30	191.60	111,360
21 Nov 25	190.00000 +3.80	190.00	183.15	184.00	78,094
20 Nov 25	186.20000 +1.20	187.95	184.40	186.40	82,036
19 Nov 25	185.00000 -1.55	187.50	184.50	186.00	92,138
18 Nov 25	186.55000 -3.50	188.75	182.75	188.45	87,004
17 Nov 25	190.05000 -2.75	192.75	188.90	192.75	63,239
14 Nov 25	192.80000 -0.65	192.80	189.50	191.40	46,979
13 Nov 25	193.45000 -0.55	198.75	192.35	194.65	62,346
12 Nov 25	194.00000 +1.40	195.80	192.30	193.50	74,851
11 Nov 25	192.60001 +5.40	195.35	186.50	187.70	105,275
10 Nov 25	187.20000 -1.25	190.50	187.20	190.00	54,166
07 Nov 25	188.45000 -1.95	191.30	187.45	191.00	59,495
06 Nov 25	190.39999 -3.45	196.00	188.65	194.00	60,778
05 Nov 25	193.85001 -6.55	196.70	193.10	195.45	58,058
04 Nov 25	200.39999 +0.00	200.40	196.80	198.20	41,013
03 Nov 25	200.39999 -6.80	207.60	200.40	206.90	73,596
31 Oct 25	207.20000 +0.40	210.30	206.80	206.80	81,119
30 Oct 25	206.80000 -2.10	211.30	205.00	208.00	52,868
29 Oct 25	208.89999 -0.20	211.50	205.60	208.40	71,161
28 Oct 25	209.10001 -1.10	215.10	208.50	208.70	124,111
27 Oct 25	210.20000 -1.40	212.70	209.70	211.50	60,980
24 Oct 25	211.60001 +0.10	213.60	209.40	212.00	49,090
23 Oct 25	211.50000 -0.70	212.80	209.00	211.00	91,260
22 Oct 25	212.20000 +0.90	213.60	207.50	208.00	77,787
21 Oct 25	211.30000 +3.90	216.00	204.70	206.60	118,078
20 Oct 25	207.39999 +4.80	207.40	200.40	205.00	80,079
17 Oct 25	202.60001 -1.30	206.90	200.30	201.50	83,201
16 Oct 25	203.89999 +17.95	211.50	199.80	200.50	159,092
15 Oct 25	185.95000 +3.10	187.45	183.90	183.95	81,466
14 Oct 25	182.85001 -4.25	183.85	181.60	183.50	61,374
13 Oct 25	187.10001 -0.50	188.30	184.85	187.60	100,509
10 Oct 25	187.60001 -3.90	191.30	187.00	190.85	82,051
09 Oct 25	191.50000 -1.50	193.05	188.85	192.50	51,039
08 Oct 25	193.00000 -4.00	196.30	190.55	195.55	65,647
07 Oct 25	197.00000 -1.35	198.55	196.00	196.90	50,234
06 Oct 25	198.35001 -0.25	198.40	194.80	198.25	54,770
03 Oct 25	198.60001 +8.45	200.00	191.25	191.40	108,530
02 Oct 25	190.14999 +4.25	193.40	187.60	188.80	113,022
01 Oct 25	185.89999 +13.85	188.50	175.25	176.20	204,987
30 Sep 25	172.05000 +1.00	172.55	166.60	171.00	106,923
29 Sep 25	171.05000 -0.50	174.10	170.40	172.50	71,178
26 Sep 25	171.55000 -2.95	175.55	171.00	173.35	61,830
25 Sep 25	174.50000 -6.80	179.65	174.35	179.50	51,262
24 Sep 25	181.30000 -5.90	186.55	180.80	186.25	51,251
23 Sep 25	187.20000 +2.35	188.25	183.95	185.00	57,425
22 Sep 25	184.85001 -1.15	186.95	184.10	185.50	51,677
19 Sep 25	186.00000 +1.20	187.15	183.70	185.10	185,179
18 Sep 25	184.80000 +7.35	184.95	177.25	177.25	74,274
17 Sep 25	177.45000 +2.15	178.30	173.35	175.00	54,395
16 Sep 25	175.30000 +1.45	179.80	174.30	174.50	61,344
15 Sep 25	173.85001 +4.20	175.60	169.45	169.45	41,770
12 Sep 25	169.64999 +0.40	172.75	167.35	169.30	52,789
11 Sep 25	169.25000 -5.45	176.00	168.75	174.25	96,251
10 Sep 25	174.70000 -0.60	176.90	174.25	175.45	30,659
09 Sep 25	175.30000 +1.15	176.65	173.95	174.00	41,688
08 Sep 25	174.14999 +0.40	175.25	172.45	174.00	37,032
05 Sep 25	173.75000 +2.80	174.05	171.15	172.35	44,938
04 Sep 25	170.95000 -3.30	175.50	166.10	173.70	83,170
03 Sep 25	174.25000 +1.70	176.25	173.55	173.60	64,723
02 Sep 25	172.55000 -5.35	180.40	172.50	177.65	54,265
01 Sep 25	177.89999 +3.00	179.10	175.70	175.70	49,367
29 Aug 25	174.89999 +0.15	177.05	174.10	174.50	50,918
28 Aug 25	174.75000 +0.25	176.50	174.25	175.25	29,684
27 Aug 25	174.50000 -0.75	177.05	173.60	175.00	33,741
26 Aug 25	175.25000 +0.40	178.50	172.20	173.00	76,913
25 Aug 25	174.85001 -3.00	178.15	174.85	177.90	26,236
22 Aug 25	177.85001 +1.55	179.90	175.50	175.50	51,326
21 Aug 25	176.30000 -3.10	180.65	176.15	179.20	45,113
20 Aug 25	179.39999 +0.10	180.35	178.00	178.45	32,566
19 Aug 25	179.30000 +1.80	179.60	175.80	176.75	57,490
18 Aug 25	177.50000 +0.10	178.00	175.50	177.25	64,971
15 Aug 25	177.39999 +0.40	178.75	176.75	178.00	49,168
14 Aug 25	177.00000 +1.00	179.20	175.20	176.00	52,871
13 Aug 25	176.00000 -1.10	179.00	175.20	177.90	73,061
12 Aug 25	177.10001 +7.80	178.10	169.80	169.80	80,423
11 Aug 25	169.30000 +2.45	169.30	167.90	168.00	40,334
08 Aug 25	166.85001 -0.75	168.60	166.00	168.00	56,789
07 Aug 25	167.60001 +2.05	168.15	164.40	165.40	66,261
06 Aug 25	165.55000 -4.35	170.15	165.55	169.85	68,692
05 Aug 25	169.89999 -0.10	171.50	167.95	171.00	51,688
04 Aug 25	170.00000 -1.65	172.60	169.65	172.50	54,163
01 Aug 25	171.64999 -4.35	173.85	170.35	172.20	74,413
31 Jul 25	176.00000 -1.90	179.80	175.85	178.35	86,585
30 Jul 25	177.89999 -1.65	181.90	177.90	179.70	55,539
29 Jul 25	179.55000 +3.65	181.15	176.30	176.30	76,290
28 Jul 25	175.89999 +0.90	180.35	175.90	178.00	93,089
25 Jul 25	175.00000 -0.25	176.70	172.60	174.65	71,463
24 Jul 25	175.25000 +2.40	177.00	172.05	175.75	68,004
23 Jul 25	172.85001 -2.15	180.00	172.85	179.30	144,287
22 Jul 25	175.00000 -15.45	192.00	166.70	192.00	407,974
21 Jul 25	190.45000 +0.10	191.20	187.00	190.35	79,704
18 Jul 25	190.35001 -2.55	194.10	189.68	193.85	83,369
17 Jul 25	192.89999 -1.45	196.00	192.70	195.60	37,845
16 Jul 25	194.35001 -2.15	196.60	192.60	196.00	54,749
15 Jul 25	196.50000 +0.35	201.40	195.05	196.00	55,538
14 Jul 25	196.14999 -7.55	204.00	195.10	201.90	72,975
11 Jul 25	203.70000 -2.00	205.50	202.70	204.50	31,902
10 Jul 25	205.70000 +5.30	206.30	201.80	202.00	34,861
09 Jul 25	200.39999 -1.00	205.30	199.45	202.30	32,701
08 Jul 25	201.39999 +1.20	202.20	195.25	199.50	55,366
07 Jul 25	200.20000 -3.70	203.80	200.00	203.40	31,885
04 Jul 25	203.89999 -0.10	206.70	201.00	201.80	39,680
03 Jul 25	204.00000 -1.10	207.30	203.10	205.20	29,677
02 Jul 25	205.10001 +1.60	206.30	200.50	204.00	49,969
01 Jul 25	203.50000 +0.70	203.60	199.30	201.30	72,587
30 Jun 25	202.80000 -1.80	207.20	202.40	206.00	45,322
27 Jun 25	204.60001 +0.80	207.60	202.40	205.00	40,308
26 Jun 25	203.80000 +5.10	208.50	199.55	199.70	60,045
25 Jun 25	198.70000 -0.60	203.60	198.70	200.10	50,294
24 Jun 25	199.30000 +4.45	202.40	198.85	199.50	68,586
23 Jun 25	194.85001 -6.35	198.85	193.00	198.50	58,108
20 Jun 25	201.20000 -1.20	205.50	201.20	204.00	190,887
19 Jun 25	202.39999 +5.35	204.20	194.55	194.55	60,154
18 Jun 25	197.05000 -0.75	197.65	194.35	197.50	67,360
17 Jun 25	197.80000 -6.60	204.00	197.70	202.50	70,601
16 Jun 25	204.39999 +5.35	205.60	194.15	198.90	78,801
13 Jun 25	199.05000 -3.95	203.20	198.80	198.95	46,694
12 Jun 25	203.00000 +0.80	204.60	199.00	202.00	41,710
11 Jun 25	202.20000 +3.40	204.00	198.30	198.55	57,617
10 Jun 25	198.80000 +4.70	198.80	194.35	194.40	47,318
09 Jun 25	194.10001 +0.45	196.70	193.20	194.00	35,271
06 Jun 25	193.64999 -0.20	195.30	189.10	192.50	37,363
05 Jun 25	193.85001 +0.15	196.80	191.15	195.60	60,223
04 Jun 25	193.70000 +4.10	193.70	186.85	190.05	70,284
03 Jun 25	189.60001 +0.10	190.70	188.00	190.00	44,403
02 Jun 25	189.50000 -4.50	191.00	186.20	190.85	75,258
30 May 25	194.00000 +1.25	195.15	191.60	192.30	110,225
29 May 25	192.75000 -0.05	198.25	192.75	195.45	34,784
28 May 25	192.80000 -1.30	194.00	191.10	194.00	47,195
27 May 25	194.10001 +0.45	195.25	193.25	194.20	67,933
26 May 25	193.64999 +2.90	195.00	193.40	193.60	38,116
23 May 25	190.75000 -4.85	197.50	188.95	195.50	68,674
22 May 25	195.60001 -2.65	198.95	192.05	196.50	47,117
21 May 25	198.25000 -1.75	199.50	195.20	196.45	51,045
20 May 25	200.00000 -1.50	201.60	197.30	201.60	51,497
19 May 25	201.50000 +1.10	203.50	198.95	200.50	65,267
16 May 25	200.39999 +2.25	200.70	197.55	200.40	83,898
15 May 25	198.14999 -4.25	201.90	197.15	200.40	105,303
14 May 25	202.39999 -1.60	205.40	201.70	203.50	50,538
13 May 25	204.00000 +0.90	205.50	203.10	204.20	56,403
12 May 25	203.10001 +0.60	204.00	196.70	201.30	124,704
09 May 25	202.50000 -0.60	206.50	201.70	204.50	57,013
08 May 25	203.10001 +0.10	205.10	201.50	205.10	40,447
07 May 25	203.00000 -9.00	209.80	203.00	209.80	82,495
06 May 25	212.00000 -1.20	213.70	210.20	213.20	75,946
05 May 25	213.20000 +1.70	214.40	211.50	211.50	57,853
02 May 25	211.50000 +5.30	211.70	206.50	208.00	60,963
30 Apr 25	206.20000 +1.20	208.70	202.00	205.90	64,371
29 Apr 25	205.00000 +4.40	205.00	199.05	201.00	68,523
28 Apr 25	200.60001 -0.60	203.50	198.80	201.50	78,960
25 Apr 25	201.20000 -0.10	204.80	200.90	201.50	69,408
24 Apr 25	201.30000 +0.00	202.70	198.65	200.30	72,723
23 Apr 25	201.30000 +6.80	205.80	196.85	198.05	81,247
22 Apr 25	194.50000 +7.35	196.25	186.95	187.20	79,717
17 Apr 25	187.14999 -4.20	192.85	180.85	191.65	80,559
16 Apr 25	191.35001 +18.45	192.40	175.70	182.50	127,451
15 Apr 25	172.89999 +2.90	174.10	169.55	169.55	86,983
14 Apr 25	170.00000 +7.35	170.00	165.80	167.00	65,934
11 Apr 25	162.64999 +5.70	163.40	157.60	158.50	118,498
10 Apr 25	156.95000 +1.35	177.05	156.70	174.10	125,301
09 Apr 25	155.60001 -8.45	159.15	155.25	157.50	130,837
08 Apr 25	164.05000 +11.15	165.60	156.35	157.00	117,606
07 Apr 25	152.89999 -11.60	163.00	148.75	150.85	130,668
04 Apr 25	164.50000 -8.35	175.15	163.00	171.00	129,674
03 Apr 25	172.85001 -8.30	183.00	172.70	178.00	90,498
02 Apr 25	181.14999 -1.50	181.15	174.80	180.90	67,602
01 Apr 25	182.64999 +0.30	187.15	182.65	186.00	60,799
31 Mar 25	182.35001 -3.30	184.00	179.65	183.55	102,449
28 Mar 25	185.64999 +0.65	188.40	184.65	184.65	74,255
27 Mar 25	185.00000 +0.65	186.20	181.40	182.10	75,170
26 Mar 25	184.35001 -8.75	194.55	184.35	193.40	98,637
25 Mar 25	193.10001 -1.80	194.50	189.30	194.50	79,513
24 Mar 25	194.89999 +0.10	197.00	193.40	196.20	45,802
21 Mar 25	194.80000 -0.95	195.70	190.35	193.95	92,549
20 Mar 25	195.75000 -2.55	199.80	195.50	198.45	63,486
19 Mar 25	198.30000 -3.10	200.50	197.15	200.50	57,353
18 Mar 25	201.39999 +1.20	201.60	198.45	201.20	56,836
17 Mar 25	200.20000 +4.55	200.20	195.65	195.95	66,881
14 Mar 25	195.64999 +1.90	196.25	193.30	194.15	52,902
13 Mar 25	193.75000 -1.05	196.05	192.95	194.50	51,953
12 Mar 25	194.80000 +8.80	196.40	186.50	187.00	86,363
11 Mar 25	186.00000 -2.25	192.05	184.45	189.50	85,383
10 Mar 25	188.25000 -4.85	196.00	186.95	194.95	63,316
07 Mar 25	193.10001 -3.95	197.75	190.70	196.50	62,566
06 Mar 25	197.05000 +2.55	200.30	194.40	194.90	90,572
05 Mar 25	194.50000 +4.65	200.00	192.65	192.65	112,619
04 Mar 25	189.85001 -7.25	197.35	188.35	196.50	91,169
03 Mar 25	197.10001 -1.90	199.10	193.65	199.10	69,695
28 Feb 25	199.00000 +0.35	199.20	196.50	197.00	132,845
27 Feb 25	198.64999 -5.15	202.10	198.00	201.40	46,893
26 Feb 25	203.80000 +3.10	207.50	202.50	206.00	100,320
25 Feb 25	200.70000 -3.70	204.70	200.50	204.30	61,535
24 Feb 25	204.39999 +0.00	207.20	201.20	204.30	69,804
21 Feb 25	204.39999 -4.20	209.10	202.90	208.30	86,865
20 Feb 25	208.60001 +4.80	209.10	201.90	202.70	89,829
19 Feb 25	203.80000 -2.30	208.30	203.40	205.10	53,019
18 Feb 25	206.10001 -2.50	209.50	205.80	208.60	47,881
17 Feb 25	208.60001 -2.40	210.80	205.80	210.20	33,466
14 Feb 25	211.00000 -3.00	214.50	211.00	214.00	44,564
13 Feb 25	214.00000 +1.30	215.90	210.90	215.10	49,836
12 Feb 25	212.70000 +0.80	220.30	211.50	218.70	61,782
11 Feb 25	211.89999 +0.10	213.60	210.80	211.00	56,825
10 Feb 25	211.80000 +0.30	213.80	211.20	211.80	58,003
07 Feb 25	211.50000 -1.70	213.90	210.30	212.50	45,092
06 Feb 25	213.20000 -1.90	216.50	209.80	215.80	57,375
05 Feb 25	215.10001 +0.40	215.70	212.10	214.00	49,299
04 Feb 25	214.70000 -4.90	219.90	213.90	219.50	58,598
03 Feb 25	219.60001 -3.80	221.70	216.30	218.40	61,567
31 Jan 25	223.39999 -2.00	226.10	223.10	225.60	84,566
30 Jan 25	225.39999 +0.50	230.60	225.40	227.70	100,887
29 Jan 25	224.89999 -0.60	226.50	219.60	224.30	102,227
28 Jan 25	225.50000 +16.70	239.80	223.90	224.00	168,328
27 Jan 25	208.80000 +0.40	210.50	205.00	205.50	58,411
24 Jan 25	208.39999 +1.60	210.30	205.60	208.60	43,912
23 Jan 25	206.80000 +1.00	209.20	204.80	205.30	44,432
22 Jan 25	205.80000 +1.90	209.50	203.50	204.20	61,936
21 Jan 25	203.89999 +3.50	205.30	199.80	200.00	47,923
20 Jan 25	200.39999 +3.40	200.70	195.80	197.10	39,243
17 Jan 25	197.00000 -1.45	200.30	194.00	199.50	76,754
16 Jan 25	198.45000 -2.45	204.00	196.60	202.60	49,465
15 Jan 25	200.89999 -1.10	205.60	198.40	201.50	76,061
14 Jan 25	202.00000 -1.80	209.40	200.30	206.50	80,567
13 Jan 25	203.80000 +3.20	204.80	197.55	199.00	65,893
10 Jan 25	200.60001 +1.35	202.20	198.15	198.50	50,533
09 Jan 25	199.25000 +1.10	202.80	199.00	199.00	52,495
08 Jan 25	198.14999 -0.10	200.20	194.65	198.15	45,724
07 Jan 25	198.25000 +5.45	200.70	191.45	191.45	68,877
06 Jan 25	192.80000 +11.60	193.25	184.90	184.90	53,234
03 Jan 25	181.20000 -3.90	186.55	179.70	185.45	37,860
02 Jan 25	185.10001 -3.60	188.80	185.10	188.25	33,997
31 Dec 24	188.70000 +4.45	188.70	185.00	185.00	15,639
30 Dec 24	184.25000 -3.05	187.35	183.25	186.50	25,708
27 Dec 24	187.30000 +3.00	188.70	185.20	185.35	44,760
24 Dec 24	184.30000 -1.50	187.70	184.30	185.45	13,516
23 Dec 24	185.80000 +0.60	186.15	184.15	184.15	27,522
20 Dec 24	185.20000 +0.20	186.95	181.50	184.00	113,314
19 Dec 24	185.00000 -3.30	188.70	184.60	184.90	64,801
18 Dec 24	188.30000 +1.90	190.35	186.30	187.70	57,828
17 Dec 24	186.39999 -5.25	192.45	186.35	189.90	65,814
16 Dec 24	191.64999 -2.45	193.05	189.40	192.00	46,483
13 Dec 24	194.10001 -0.60	196.90	193.30	193.60	40,629
12 Dec 24	194.70000 +1.95	195.55	192.45	192.45	49,419
11 Dec 24	192.75000 +0.90	194.80	189.30	190.20	49,171
10 Dec 24	191.85001 +7.50	194.80	184.40	184.40	75,706
09 Dec 24	184.35001 +4.55	184.40	178.10	179.65	62,153
06 Dec 24	179.80000 +4.55	180.20	175.00	175.00	37,815
05 Dec 24	175.25000 -5.60	182.90	174.85	181.00	65,671
04 Dec 24	180.85001 +2.80	181.30	178.15	178.55	44,872
03 Dec 24	178.05000 -2.75	181.30	175.15	181.25	59,344
02 Dec 24	180.80000 +0.45	182.55	178.45	178.45	42,457
29 Nov 24	180.35001 -0.75	181.55	178.70	180.40	43,163
28 Nov 24	181.10001 +1.10	182.95	180.50	180.50	39,510
27 Nov 24	180.00000 +0.90	181.40	178.55	178.75	48,325
26 Nov 24	179.10001 +0.70	179.85	175.40	176.95	53,992
25 Nov 24	178.39999 +3.40	179.90	175.50	176.10	91,444
22 Nov 24	175.00000 +6.40	177.10	169.60	169.60	62,661
21 Nov 24	168.60001 +0.55	168.60	164.75	166.40	68,661
20 Nov 24	168.05000 +0.20	169.50	166.25	169.30	71,430
19 Nov 24	167.85001 +0.55	170.30	163.10	169.50	65,494
18 Nov 24	167.30000 -3.95	173.20	167.30	171.70	59,634
15 Nov 24	171.25000 -12.30	180.30	171.25	179.95	97,487
14 Nov 24	183.55000 +1.05	186.60	180.50	182.95	56,147
13 Nov 24	182.50000 -3.10	185.80	180.65	184.50	65,849
12 Nov 24	185.60001 +2.30	194.25	177.55	180.60	85,006
11 Nov 24	183.30000 +1.60	185.45	182.85	184.50	25,796
08 Nov 24	181.70000 -2.70	186.95	181.55	184.75	52,772
07 Nov 24	184.39999 +2.45	188.70	181.85	181.85	52,627
06 Nov 24	181.95000 -7.05	193.15	181.35	190.50	57,210
05 Nov 24	189.00000 -1.40	191.05	185.85	190.05	43,291
04 Nov 24	190.39999 -1.60	194.00	190.40	191.15	37,781
01 Nov 24	192.00000 +8.70	193.70	180.80	183.30	71,137
31 Oct 24	183.30000 -0.70	185.00	181.20	182.60	91,363
30 Oct 24	184.00000 -2.05	185.75	181.90	185.00	73,441
29 Oct 24	186.05000 -4.70	191.30	185.85	191.25	62,062
28 Oct 24	190.75000 +1.95	192.20	189.00	189.75	90,973
25 Oct 24	188.80000 -3.60	193.35	187.60	191.30	56,477
24 Oct 24	192.39999 -3.60	197.05	191.85	196.85	56,214
23 Oct 24	196.00000 -2.55	199.05	193.65	197.45	62,631
22 Oct 24	198.55000 -0.35	206.40	194.35	197.90	86,123
21 Oct 24	198.89999 -13.00	214.00	198.90	211.80	71,240
18 Oct 24	211.89999 +3.90	214.80	204.80	207.90	118,695
17 Oct 24	208.00000 +31.25	209.50	195.95	200.00	180,711
16 Oct 24	176.75000 -8.20	182.50	173.70	180.85	167,387
15 Oct 24	184.95000 -6.55	193.85	183.65	192.00	105,156
14 Oct 24	191.50000 +3.30	192.55	187.50	188.45	47,732
11 Oct 24	188.20000 +3.10	189.05	184.00	184.70	56,543
10 Oct 24	185.10001 +2.55	185.10	180.95	182.55	69,243
09 Oct 24	182.55000 +0.05	185.80	181.85	183.30	55,357
08 Oct 24	182.50000 +0.65	182.50	176.60	179.55	53,683
07 Oct 24	181.85001 +0.00	184.20	181.05	182.00	38,442
04 Oct 24	181.85001 +2.15	186.35	178.30	180.00	47,002
03 Oct 24	179.70000 -2.20	185.50	178.35	182.30	65,236
02 Oct 24	181.89999 -2.55	185.95	181.00	185.20	57,605
01 Oct 24	184.45000 -3.30	192.00	183.50	189.40	61,375
30 Sep 24	187.75000 -4.05	194.10	187.75	190.50	92,384
27 Sep 24	191.80000 +7.85	191.80	184.70	186.10	80,715
26 Sep 24	183.95000 +13.60	184.95	170.40	171.50	118,794
25 Sep 24	170.35001 -1.65	173.00	169.90	171.10	64,190
24 Sep 24	172.00000 -0.40	175.00	171.40	174.25	49,035
23 Sep 24	172.39999 +0.90	173.80	170.65	171.00	57,679
20 Sep 24	171.50000 -9.80	180.40	169.75	180.40	133,819
19 Sep 24	181.30000 +1.65	188.25	179.85	182.65	117,070
18 Sep 24	179.64999 -1.85	188.00	171.30	181.00	106,755
17 Sep 24	181.50000 -0.90	186.55	180.80	182.30	61,245
16 Sep 24	182.39999 -2.40	184.80	180.90	183.60	54,308
13 Sep 24	184.80000 -2.20	189.10	184.30	187.45	75,017
12 Sep 24	187.00000 -2.75	193.30	184.90	192.00	62,408
11 Sep 24	189.75000 +1.15	192.05	187.40	188.30	47,135
10 Sep 24	188.60001 -0.15	195.30	188.05	188.70	47,168
09 Sep 24	188.75000 +10.05	190.85	178.30	179.00	63,993
06 Sep 24	178.70000 +4.45	183.00	174.50	174.50	88,221
05 Sep 24	174.25000 +0.80	175.70	169.90	172.60	44,780
04 Sep 24	173.45000 -1.25	174.10	167.30	171.00	69,370
03 Sep 24	174.70000 +0.95	177.90	174.10	175.85	46,455
02 Sep 24	173.75000 -10.25	183.60	172.55	183.60	72,750
30 Aug 24	184.00000 +0.30	185.90	182.80	182.80	58,269
29 Aug 24	183.70000 +3.10	184.55	180.00	180.05	38,339
28 Aug 24	180.60001 +0.20	184.10	179.70	180.00	43,126
27 Aug 24	180.39999 +3.20	181.50	176.80	176.90	34,414
26 Aug 24	177.20000 -0.25	178.15	176.50	177.40	45,972
23 Aug 24	177.45000 +2.05	178.15	173.00	175.20	47,422
22 Aug 24	175.39999 +3.35	178.05	172.00	172.00	28,072
21 Aug 24	172.05000 +1.75	174.55	170.35	170.35	33,534
20 Aug 24	170.30000 -3.95	174.85	170.10	173.65	43,234
19 Aug 24	174.25000 +1.50	174.50	171.25	171.50	27,764
16 Aug 24	172.75000 +1.50	173.20	170.15	172.00	54,808
15 Aug 24	171.25000 +1.45	171.75	168.35	170.20	39,083
14 Aug 24	169.80000 -2.75	174.50	168.60	173.90	44,658
13 Aug 24	172.55000 +0.25	172.55	164.20	172.00	61,463
12 Aug 24	172.30000 -2.70	176.80	172.30	176.10	26,525
09 Aug 24	175.00000 -0.60	178.55	174.75	176.05	31,258
08 Aug 24	175.60001 -0.45	175.60	168.85	174.95	59,769
07 Aug 24	176.05000 +4.15	178.20	172.65	172.65	70,950
06 Aug 24	171.89999 -0.40	174.85	169.00	173.35	57,452
05 Aug 24	172.30000 -3.45	174.00	168.20	172.80	88,648
02 Aug 24	175.75000 -8.40	183.50	174.25	182.90	105,109
01 Aug 24	184.14999 -0.80	187.60	182.50	184.00	73,908
31 Jul 24	184.95000 +5.70	187.00	179.25	180.50	120,053
30 Jul 24	179.25000 +4.45	182.90	170.20	170.50	89,306
29 Jul 24	174.80000 +0.95	176.90	173.25	174.70	100,842
26 Jul 24	173.85001 +9.60	176.00	163.50	164.30	113,484
25 Jul 24	164.25000 +2.60	165.55	159.45	161.30	92,769
24 Jul 24	161.64999 +2.65	162.45	153.80	157.90	118,215
23 Jul 24	159.00000 +13.65	159.30	145.20	147.40	152,234
22 Jul 24	145.35001 -1.50	148.45	143.45	146.00	225,650
19 Jul 24	146.85001 -28.65	156.85	143.20	154.50	441,105
18 Jul 24	175.50000 +2.15	179.00	172.55	173.05	75,739
17 Jul 24	173.35001 +3.20	173.35	170.00	170.20	80,532
16 Jul 24	170.14999 +2.40	170.50	166.45	166.80	84,603
15 Jul 24	167.75000 -0.55	170.75	166.45	168.10	89,234
12 Jul 24	168.30000 -0.15	170.95	164.40	168.65	102,937
11 Jul 24	168.45000 +7.90	168.60	160.25	161.55	127,860
10 Jul 24	160.55000 +3.55	160.55	156.75	157.90	94,258
09 Jul 24	157.00000 -0.20	160.10	155.05	156.50	74,165
08 Jul 24	157.20000 -1.60	161.55	157.20	158.50	87,015
05 Jul 24	158.80000 +3.85	160.00	154.95	155.35	71,351
04 Jul 24	154.95000 +3.00	157.50	154.80	157.20	66,561
03 Jul 24	151.95000 +2.80	156.35	149.95	150.00	90,683
02 Jul 24	149.14999 +2.45	149.35	139.10	146.40	158,277
01 Jul 24	146.70000 -6.60	156.50	146.70	155.70	111,071
28 Jun 24	153.30000 -0.85	156.00	152.50	155.50	95,756
27 Jun 24	154.14999 -3.70	156.85	153.55	156.85	102,861
26 Jun 24	157.85001 +0.50	159.65	156.40	157.35	77,571
25 Jun 24	157.35001 -2.10	159.45	156.10	158.15	94,557
24 Jun 24	159.45000 +2.05	161.25	154.60	157.00	57,355
21 Jun 24	157.39999 +0.65	158.70	152.35	155.90	260,689
20 Jun 24	156.75000 +3.80	158.75	152.45	154.00	153,655
19 Jun 24	152.95000 -24.40	176.20	146.45	176.00	319,992
18 Jun 24	177.35001 +5.35	177.40	171.70	173.35	69,153
17 Jun 24	172.00000 -6.75	179.75	172.00	178.70	90,061
14 Jun 24	178.75000 -1.25	182.30	177.35	179.95	76,936
13 Jun 24	180.00000 -2.20	183.20	179.60	181.35	62,533
12 Jun 24	182.20000 -7.50	190.35	181.70	190.10	98,019
11 Jun 24	189.70000 +4.25	191.25	185.45	185.45	93,170
10 Jun 24	185.45000 +0.80	187.15	181.55	184.60	68,540
07 Jun 24	184.64999 -1.70	188.80	183.45	186.30	52,754
06 Jun 24	186.35001 +1.95	188.80	184.50	185.25	58,644
05 Jun 24	184.39999 +5.10	184.95	179.60	179.70	56,218
04 Jun 24	179.30000 -2.25	181.75	179.30	180.65	57,959
03 Jun 24	181.55000 -1.10	186.00	178.00	185.50	62,448
31 May 24	182.64999 -0.50	183.50	181.15	182.65	167,808
30 May 24	183.14999 -1.25	184.90	181.10	181.50	53,302
29 May 24	184.39999 -2.10	185.70	181.80	185.65	79,127
28 May 24	186.50000 -1.15	188.75	186.15	187.50	61,198
27 May 24	187.64999 -4.90	194.65	187.65	192.00	71,553
24 May 24	192.55000 +0.40	192.55	187.40	189.95	118,167
23 May 24	192.14999 -3.80	196.10	191.65	196.05	59,945
22 May 24	195.95000 +1.95	195.95	191.00	192.00	79,016
21 May 24	194.00000 -1.65	198.20	193.65	194.00	86,459
20 May 24	195.64999 -1.15	200.30	195.40	195.95	73,262
17 May 24	196.80000 -8.90	205.40	196.50	204.50	119,591
16 May 24	205.70000 -9.30	215.10	193.90	214.70	175,718
15 May 24	215.00000 +5.50	217.90	209.80	209.80	62,255
14 May 24	209.50000 +5.90	214.30	203.10	204.10	94,483
13 May 24	203.60001 -2.10	207.50	201.50	205.90	55,956
10 May 24	205.70000 -2.00	210.30	205.50	208.80	60,131
09 May 24	207.70000 +3.30	208.40	202.70	203.90	29,121
08 May 24	204.39999 -3.80	210.60	204.40	208.40	39,761
07 May 24	208.20000 +2.20	208.20	205.00	207.50	111,012
06 May 24	206.00000 -2.30	209.60	204.90	208.30	31,935
03 May 24	208.30000 +2.40	213.60	206.50	206.50	59,677
02 May 24	205.89999 +2.90	210.00	202.40	210.00	108,028
30 Apr 24	203.00000 -6.70	210.10	203.00	210.10	51,248
29 Apr 24	209.70000 +1.40	212.50	208.30	209.10	58,943
26 Apr 24	208.30000 +4.90	209.20	204.60	207.20	63,774
25 Apr 24	203.39999 -4.90	208.30	201.30	208.30	89,724
24 Apr 24	208.30000 -0.40	213.00	208.00	209.10	76,624
23 Apr 24	208.70000 +12.20	210.80	194.90	196.50	106,382
22 Apr 24	196.50000 -4.10	202.00	191.75	201.40	113,309
19 Apr 24	200.60001 -9.00	205.30	195.40	205.00	169,509
18 Apr 24	209.60001 -39.00	219.70	201.20	212.00	299,152
17 Apr 24	248.60001 -3.90	252.30	246.60	252.30	50,723
16 Apr 24	252.50000 -2.10	253.10	248.30	250.80	43,785
15 Apr 24	254.60001 +4.00	258.00	248.50	250.30	39,906
12 Apr 24	250.60001 -4.60	259.10	250.00	257.50	26,924
11 Apr 24	255.20000 +2.50	255.20	249.70	252.00	42,598
10 Apr 24	252.70000 -8.10	263.00	249.90	262.50	38,255
09 Apr 24	260.79999 +5.90	261.50	254.30	254.60	38,408
08 Apr 24	254.89999 +3.00	258.00	250.50	251.40	57,176
05 Apr 24	251.89999 -5.30	253.20	248.30	251.10	47,208
04 Apr 24	257.20001 +1.10	259.00	253.60	257.30	35,854
03 Apr 24	256.10001 -2.30	258.60	250.60	257.40	62,338
02 Apr 24	258.39999 -5.90	262.50	254.70	262.00	72,578
28 Mar 24	264.29999 +2.00	268.70	261.50	263.20	48,852
27 Mar 24	262.29999 -5.10	269.40	255.10	267.50	86,086
26 Mar 24	267.39999 -3.80	272.90	267.40	272.90	49,596
25 Mar 24	271.20001 -8.80	279.70	270.30	279.10	54,114
22 Mar 24	280.00000 +3.90	281.00	275.00	275.00	37,454
21 Mar 24	276.10001 +6.60	279.90	270.70	273.30	46,131
20 Mar 24	269.50000 +5.40	270.90	263.30	263.50	73,817
19 Mar 24	264.10001 -0.80	266.00	260.80	264.90	62,851
18 Mar 24	264.89999 -7.60	276.80	264.10	273.00	45,615
15 Mar 24	272.50000 -5.90	277.80	271.70	277.80	130,105
14 Mar 24	278.39999 +6.40	279.00	272.40	272.50	63,028
13 Mar 24	272.00000 -1.90	275.50	268.70	273.70	44,270
12 Mar 24	273.89999 +3.40	274.80	268.50	271.50	48,065
11 Mar 24	270.50000 +0.60	273.20	266.50	268.00	40,504
08 Mar 24	269.89999 +0.40	272.70	265.60	269.00	56,948
07 Mar 24	269.50000 +11.00	270.10	256.80	257.50	70,917
06 Mar 24	258.50000 +6.80	258.50	250.80	251.40	74,788
05 Mar 24	251.70000 +1.40	253.00	247.00	249.50	58,392
04 Mar 24	250.30000 -2.80	253.50	248.50	253.50	41,526
01 Mar 24	253.10001 -1.20	256.20	246.20	255.20	48,287
29 Feb 24	254.30000 +3.40	257.20	251.00	251.50	115,414
28 Feb 24	250.89999 +1.90	251.90	248.10	249.40	37,335
27 Feb 24	249.00000 +2.60	251.40	244.80	246.40	51,280
26 Feb 24	246.39999 -4.80	252.70	244.50	250.80	41,825
23 Feb 24	251.20000 -2.50	254.40	248.10	253.90	42,873
22 Feb 24	253.70000 +5.10	255.50	252.20	253.90	63,468
21 Feb 24	248.60001 -0.70	252.60	239.80	249.60	61,799
20 Feb 24	249.30000 -6.40	255.30	247.40	254.10	41,156
19 Feb 24	255.70000 +1.90	255.70	248.00	252.10	54,158
16 Feb 24	253.80000 +9.40	254.90	245.80	246.10	63,759
15 Feb 24	244.39999 +3.50	244.80	240.00	242.10	77,537
14 Feb 24	240.89999 +0.70	243.00	235.60	240.00	49,832
13 Feb 24	240.20000 -2.80	246.00	237.10	243.00	68,592
12 Feb 24	243.00000 -7.40	252.20	242.90	251.80	89,229
09 Feb 24	250.39999 -0.80	255.80	249.60	251.70	159,470
08 Feb 24	251.20000 -0.60	266.30	250.70	251.10	107,412
07 Feb 24	251.80000 +0.80	256.00	240.70	251.80	378,154
06 Feb 24	251.00000 +3.50	251.00	243.50	248.00	31,438
05 Feb 24	247.50000 +4.80	247.50	240.10	241.50	47,904
02 Feb 24	242.70000 -5.50	252.50	241.80	248.70	50,280
01 Feb 24	248.20000 -3.00	251.70	245.50	250.00	56,082
31 Jan 24	251.20000 +12.30	253.20	239.30	239.30	137,414
30 Jan 24	238.89999 -0.40	244.50	227.60	242.00	78,821
29 Jan 24	239.30000 -2.10	242.60	235.00	237.30	67,343
26 Jan 24	241.39999 +13.90	246.90	232.00	237.20	192,423
25 Jan 24	227.50000 +6.20	228.20	221.50	223.40	68,902
24 Jan 24	221.30000 -1.60	228.00	221.30	225.00	59,431
23 Jan 24	222.89999 -1.40	226.00	220.90	224.40	58,383
22 Jan 24	224.30000 +3.00	226.10	220.20	223.00	53,413
19 Jan 24	221.30000 +2.10	221.60	216.00	220.70	43,981
18 Jan 24	219.20000 -1.90	225.90	219.20	222.90	82,102
17 Jan 24	221.10001 -5.30	225.50	219.50	224.50	52,547
16 Jan 24	226.39999 -5.20	227.50	218.60	226.00	69,461
15 Jan 24	231.60001 -1.70	233.90	230.50	232.00	30,094
12 Jan 24	233.30000 -1.90	240.80	230.10	237.40	77,676
11 Jan 24	235.20000 -1.40	241.00	233.60	236.60	51,994
10 Jan 24	236.60001 -5.60	244.60	236.00	242.00	58,430
09 Jan 24	242.20000 +4.80	242.80	235.50	238.20	45,340
08 Jan 24	237.39999 -1.40	239.50	232.30	237.50	46,710
05 Jan 24	238.80000 +0.00	238.80	229.90	236.50	54,653
04 Jan 24	238.80000 -5.40	246.10	235.30	244.00	47,177
03 Jan 24	244.20000 -4.80	247.40	241.70	247.00	58,657
02 Jan 24	249.00000 +9.50	252.00	240.90	241.00	59,872
29 Dec 23	239.50000 -0.20	240.60	236.70	238.80	39,189
28 Dec 23	239.70000 +0.30	241.20	236.80	239.30	40,293
27 Dec 23	239.39999 -3.10	246.50	237.70	242.10	45,397
22 Dec 23	242.50000 +0.00	244.30	238.50	240.50	33,157
21 Dec 23	242.50000 -0.50	244.30	238.30	238.50	68,726
20 Dec 23	243.00000 +3.40	245.20	239.10	239.60	59,102
19 Dec 23	239.60001 +6.60	242.10	232.30	232.30	80,276
18 Dec 23	233.00000 +1.90	233.00	226.00	227.70	87,122
15 Dec 23	231.10001 +7.30	232.20	224.10	224.50	337,271
14 Dec 23	223.80000 +14.30	225.10	215.60	216.20	100,369
13 Dec 23	209.50000 +0.50	212.10	206.90	209.40	66,984
12 Dec 23	209.00000 +0.20	210.50	206.60	209.10	66,382
11 Dec 23	208.80000 +4.00	209.90	202.80	204.60	68,489
08 Dec 23	204.80000 +1.70	210.80	201.50	203.00	74,822
07 Dec 23	203.10001 -2.60	204.80	200.70	203.80	50,977
06 Dec 23	205.70000 +8.90	206.50	196.50	197.65	73,184
05 Dec 23	196.80000 -3.80	200.00	194.50	200.00	66,613
04 Dec 23	200.60001 -1.40	204.60	196.50	201.80	54,579
01 Dec 23	202.00000 -4.40	206.90	199.20	206.00	59,487
30 Nov 23	206.39999 -1.10	209.50	204.60	207.60	142,545
29 Nov 23	207.50000 +8.25	207.50	199.80	199.80	72,384
28 Nov 23	199.25000 -2.05	201.20	197.90	199.90	40,307
27 Nov 23	201.30000 -2.10	205.60	201.10	202.20	32,421
24 Nov 23	203.39999 -0.20	204.60	201.10	203.00	30,793
23 Nov 23	203.60001 +1.10	204.40	200.80	202.00	25,745
22 Nov 23	202.50000 +1.40	203.40	198.40	200.60	32,225
21 Nov 23	201.10001 +0.60	201.90	198.25	199.80	55,237
20 Nov 23	200.50000 +0.30	204.40	197.30	199.40	44,130
17 Nov 23	200.20000 +1.65	205.50	199.00	199.00	57,953
16 Nov 23	198.55000 -2.15	201.00	196.55	199.40	58,781
15 Nov 23	200.70000 +3.75	204.10	196.30	197.10	97,851
14 Nov 23	196.95000 +15.10	197.65	182.60	182.60	73,085
13 Nov 23	181.85001 -3.15	187.30	180.85	185.80	76,620
10 Nov 23	185.00000 -5.45	188.65	184.35	187.45	94,683
09 Nov 23	190.45000 +3.85	195.25	184.90	186.60	70,859
08 Nov 23	186.60001 +0.70	190.35	183.15	184.90	73,537
07 Nov 23	185.89999 -0.85	187.20	183.10	185.00	78,059
06 Nov 23	186.75000 -0.70	189.85	184.80	187.60	69,492
03 Nov 23	187.45000 +3.35	192.25	182.25	183.90	59,239
02 Nov 23	184.10001 +3.95	191.60	182.65	183.50	75,883
01 Nov 23	180.14999 +3.60	182.35	175.75	177.00	60,957
31 Oct 23	176.55000 +14.55	177.00	160.70	161.75	114,600
30 Oct 23	162.00000 -3.55	168.00	160.60	164.75	92,050
27 Oct 23	165.55000 +0.55	168.95	163.35	164.05	62,453
26 Oct 23	165.00000 -1.00	166.80	162.55	163.90	68,821
25 Oct 23	166.00000 -9.70	178.30	160.55	178.00	134,273
24 Oct 23	175.70000 +2.35	180.75	167.50	175.00	140,234
23 Oct 23	173.35001 -5.20	178.00	163.35	177.45	100,514
20 Oct 23	178.55000 -16.45	192.10	178.55	190.55	124,633
19 Oct 23	195.00000 +8.50	202.10	189.05	189.05	160,467
18 Oct 23	186.50000 -4.00	191.00	181.70	189.10	109,451
17 Oct 23	190.50000 +1.90	190.50	181.15	186.90	98,627
16 Oct 23	188.60001 +1.35	191.30	177.35	179.85	144,889
13 Oct 23	187.25000 -37.65	209.00	183.00	202.50	250,655
12 Oct 23	224.89999 -4.00	230.70	220.20	230.50	64,982
11 Oct 23	228.89999 -2.20	235.00	227.80	230.60	43,403
10 Oct 23	231.10001 +8.20	231.10	224.50	224.50	49,065
09 Oct 23	222.89999 -5.90	228.00	221.80	228.00	33,570
06 Oct 23	228.80000 +2.40	229.00	222.50	227.40	37,256
05 Oct 23	226.39999 +1.70	229.40	225.90	226.50	26,319
04 Oct 23	224.70000 +0.40	227.30	222.80	223.50	25,169
03 Oct 23	224.30000 -0.10	225.20	222.00	223.30	34,782
02 Oct 23	224.39999 -1.60	225.70	220.30	225.70	48,792
29 Sep 23	226.00000 +5.20	228.70	222.10	223.90	53,312
28 Sep 23	220.80000 -1.20	223.60	219.40	221.60	35,933
27 Sep 23	222.00000 -4.30	228.90	222.00	225.60	47,280
26 Sep 23	226.30000 -0.50	230.00	223.20	224.60	61,544
25 Sep 23	226.80000 -3.00	229.40	224.50	229.40	42,118
22 Sep 23	229.80000 -2.20	232.40	228.50	231.40	35,026
21 Sep 23	232.00000 -7.70	240.30	230.10	237.10	48,444
20 Sep 23	239.70000 +4.40	244.50	235.80	235.90	54,051
19 Sep 23	235.30000 -10.90	244.50	234.90	243.00	35,013
18 Sep 23	246.20000 -7.70	252.90	246.10	252.50	31,152
15 Sep 23	253.89999 +3.90	257.50	252.70	252.80	113,445
14 Sep 23	250.00000 +2.10	250.40	244.80	248.30	29,972
13 Sep 23	247.89999 -1.90	249.80	242.00	245.80	80,254
12 Sep 23	249.80000 -11.00	262.10	249.60	261.00	65,737
11 Sep 23	260.79999 -3.70	266.50	259.50	264.10	47,202
08 Sep 23	264.50000 -2.90	269.00	262.30	268.20	44,838
07 Sep 23	267.39999 +5.00	267.80	257.00	260.00	61,767
06 Sep 23	262.39999 +2.90	263.90	256.70	262.50	42,519
05 Sep 23	259.50000 -3.40	265.00	257.50	262.70	27,831
04 Sep 23	262.89999 -0.40	266.60	262.10	263.50	21,995
01 Sep 23	263.29999 +1.20	263.90	255.80	257.00	37,056
31 Aug 23	262.10001 +3.30	263.70	259.00	259.20	58,220
30 Aug 23	258.79999 +2.10	259.90	254.30	256.30	24,595
29 Aug 23	256.70001 +3.20	258.00	249.90	254.00	36,779
28 Aug 23	253.50000 +5.00	254.00	249.60	249.80	19,302
25 Aug 23	248.50000 -3.60	252.70	247.70	250.40	19,928
24 Aug 23	252.10001 -2.50	259.00	251.10	257.70	24,167
23 Aug 23	254.60001 +6.20	254.70	246.80	249.00	45,913
22 Aug 23	248.39999 +4.20	248.60	243.80	246.50	45,365
21 Aug 23	244.20000 -3.30	250.40	243.40	248.50	48,072
18 Aug 23	247.50000 -7.80	254.80	245.00	254.80	40,645
17 Aug 23	255.30000 -5.50	259.50	255.30	259.00	43,620
16 Aug 23	260.79999 -1.60	263.40	260.00	262.60	21,265
15 Aug 23	262.39999 -3.80	267.70	262.40	266.10	28,270
14 Aug 23	266.20001 +0.50	267.20	262.60	265.60	22,295
11 Aug 23	265.70001 -4.90	271.00	265.10	269.70	23,513
10 Aug 23	270.60001 +3.00	275.00	266.80	267.70	58,164
09 Aug 23	267.60001 +5.50	270.40	263.70	265.50	31,925
08 Aug 23	262.10001 -3.60	267.60	260.80	265.60	47,343
07 Aug 23	265.70001 -3.90	270.50	264.20	270.00	48,931
04 Aug 23	269.60001 -0.90	270.50	263.40	270.10	35,297
03 Aug 23	270.50000 +3.00	272.90	263.50	264.80	51,635
02 Aug 23	267.50000 -2.90	268.80	260.30	266.10	64,434
01 Aug 23	270.39999 -14.10	282.50	270.40	282.50	70,943
31 Jul 23	284.50000 +2.20	286.30	280.00	280.80	50,793
28 Jul 23	282.29999 +2.80	283.20	276.00	277.30	38,733
27 Jul 23	279.50000 +3.10	287.80	276.30	278.50	72,748
26 Jul 23	276.39999 +5.90	276.40	265.30	268.90	60,742
25 Jul 23	270.50000 -2.40	272.50	256.70	272.50	73,313
24 Jul 23	272.89999 +0.90	272.90	261.20	268.00	103,955
21 Jul 23	272.00000 +34.50	272.00	238.20	242.60	177,874
20 Jul 23	237.50000 -0.10	237.80	232.80	233.50	43,335
19 Jul 23	237.60001 +3.20	240.50	234.10	234.50	41,683
18 Jul 23	234.39999 +5.30	234.90	227.40	228.10	35,470
17 Jul 23	229.10001 -1.30	231.20	228.00	229.50	19,988
14 Jul 23	230.39999 +2.00	230.80	226.50	227.00	22,903
13 Jul 23	228.39999 +2.20	231.90	227.00	228.00	54,461
12 Jul 23	226.20000 +2.20	227.30	221.70	224.10	46,375
11 Jul 23	224.00000 -1.10	229.40	222.70	228.00	42,815
10 Jul 23	225.10001 +1.50	227.40	221.80	221.90	34,012
07 Jul 23	223.60001 -0.50	226.90	220.80	224.00	40,415
06 Jul 23	224.10001 -6.30	228.30	223.00	226.90	68,853
05 Jul 23	230.39999 +0.70	232.30	227.10	227.30	41,523
04 Jul 23	229.70000 +1.00	230.40	225.80	228.00	26,233
03 Jul 23	228.70000 +0.00	230.30	226.30	228.80	35,096
30 Jun 23	228.70000 +6.50	230.80	221.70	222.00	75,572
29 Jun 23	222.20000 +0.30	225.30	221.00	224.00	47,191
28 Jun 23	221.89999 +9.80	221.90	211.50	212.80	83,265
27 Jun 23	212.10001 -14.20	225.40	212.10	224.00	108,869
26 Jun 23	226.30000 -5.20	234.30	226.30	233.00	90,209
23 Jun 23	231.50000 -9.70	243.20	231.50	241.20	58,538
22 Jun 23	241.20000 +8.10	241.20	228.00	228.70	83,346
21 Jun 23	233.10001 -5.30	237.00	228.00	236.50	100,711
20 Jun 23	238.39999 -2.70	240.00	233.00	235.50	79,399
19 Jun 23	241.10001 -35.40	243.00	233.00	235.00	206,769
16 Jun 23	276.50000 +2.20	283.10	276.50	278.50	121,238
15 Jun 23	274.29999 +1.00	274.30	270.50	270.80	49,141
14 Jun 23	273.29999 +0.70	275.70	271.70	272.00	27,693
13 Jun 23	272.60001 +0.40	277.50	272.30	275.10	40,055
12 Jun 23	272.20001 +6.60	272.70	265.60	267.20	38,101
09 Jun 23	265.60001 +0.10	268.80	263.50	266.90	40,171
08 Jun 23	265.50000 -3.90	265.80	262.40	265.50	40,951
07 Jun 23	269.39999 -1.90	273.00	267.20	270.20	72,097
06 Jun 23	271.29999 +7.20	274.60	264.90	264.90	74,870
05 Jun 23	264.10001 -0.90	266.00	261.80	264.90	39,677
02 Jun 23	265.00000 +11.70	266.60	252.50	253.10	72,349
01 Jun 23	253.30000 +7.70	253.30	248.20	249.00	38,281
31 May 23	245.60001 -3.10	247.40	244.50	245.10	111,561
30 May 23	248.70000 +2.40	251.00	247.40	247.40	48,407
29 May 23	246.30000 +1.70	249.90	245.80	245.80	20,864
26 May 23	244.60001 +1.30	246.40	239.60	242.60	41,839
25 May 23	243.30000 -1.20	247.30	243.30	244.80	37,082
24 May 23	244.50000 -2.00	246.60	242.00	244.20	50,120
23 May 23	246.50000 +1.50	249.40	243.00	244.50	35,471
22 May 23	245.00000 -0.50	245.00	239.40	244.60	32,564
19 May 23	245.50000 +2.20	247.50	242.50	246.10	46,673
18 May 23	243.30000 +3.70	244.50	241.50	243.00	26,532
17 May 23	239.60001 -3.40	241.70	236.50	241.50	44,302
16 May 23	243.00000 -2.70	245.50	241.30	245.50	46,881
15 May 23	245.70000 -0.60	248.80	245.10	246.70	30,235
12 May 23	246.30000 +2.70	247.20	243.50	245.50	48,377
11 May 23	243.60001 -3.50	249.60	243.10	246.00	50,812
10 May 23	247.10001 +1.20	249.50	243.90	245.00	43,415
09 May 23	245.89999 -7.70	254.90	243.80	254.70	57,010
08 May 23	253.60001 -2.00	256.80	253.10	256.00	38,768
05 May 23	255.60001 +1.60	256.20	252.90	255.10	58,273
04 May 23	254.00000 +0.00	255.30	245.00	249.00	54,791
03 May 23	254.00000 +13.10	254.00	240.00	240.70	57,270
02 May 23	240.89999 -1.60	245.50	240.50	242.50	39,579
28 Apr 23	242.50000 -1.50	245.70	240.00	245.10	47,798
27 Apr 23	244.00000 +4.00	247.80	238.00	240.00	57,642
26 Apr 23	240.00000 -1.40	241.00	235.60	240.40	90,642
25 Apr 23	241.39999 -19.40	261.90	241.10	260.50	99,514
24 Apr 23	260.79999 +7.50	262.30	254.80	255.00	81,215
21 Apr 23	253.30000 -0.90	255.10	229.60	237.30	161,585
20 Apr 23	254.20000 -24.80	262.70	251.00	261.50	158,776
19 Apr 23	279.00000 -5.00	283.00	277.50	283.00	47,790
18 Apr 23	284.00000 -0.90	288.00	280.30	284.50	46,706
17 Apr 23	284.89999 -4.70	293.20	284.90	288.90	42,309
14 Apr 23	289.60001 +2.10	294.40	287.00	287.30	50,528
13 Apr 23	287.50000 +0.60	289.70	282.00	285.90	43,136
12 Apr 23	286.89999 +5.80	288.00	273.40	282.40	91,853
11 Apr 23	281.10001 -6.90	290.00	278.60	288.50	51,022
06 Apr 23	288.00000 +1.00	291.00	283.10	287.10	42,465
05 Apr 23	287.00000 +14.70	287.90	270.70	272.00	71,055
04 Apr 23	272.29999 -0.40	275.70	270.00	273.70	82,750
03 Apr 23	272.70001 -9.30	286.30	269.70	286.20	97,828
31 Mar 23	282.00000 -26.60	307.70	275.40	307.00	147,748
30 Mar 23	308.60001 +6.60	310.80	301.30	301.60	28,720
29 Mar 23	302.00000 +2.00	305.20	298.30	301.00	27,384
28 Mar 23	300.00000 -6.30	310.80	299.80	308.50	37,166
27 Mar 23	306.29999 +4.60	310.70	303.30	305.60	32,755
24 Mar 23	301.70001 +1.20	306.30	298.00	298.50	33,889
23 Mar 23	300.50000 -4.10	303.80	299.10	303.00	40,586
22 Mar 23	304.60001 -1.10	308.40	303.30	306.40	21,342
21 Mar 23	305.70001 +5.10	307.50	301.50	304.00	32,924
20 Mar 23	300.60001 -1.20	305.20	296.60	301.50	38,065
17 Mar 23	301.79999 -2.60	308.00	299.60	306.60	57,958
16 Mar 23	304.39999 +8.60	304.70	293.10	300.00	55,599
15 Mar 23	295.79999 -12.10	308.50	290.80	308.50	59,441
14 Mar 23	307.89999 +2.30	311.30	304.00	307.30	46,201
13 Mar 23	305.60001 -1.70	307.50	296.60	306.00	66,164
10 Mar 23	307.29999 -3.30	310.90	305.30	306.60	30,585
09 Mar 23	310.60001 +4.60	311.90	302.90	304.50	31,972
08 Mar 23	306.00000 -5.30	310.50	305.10	310.00	38,510
07 Mar 23	311.29999 -1.10	321.10	311.00	312.00	39,285
06 Mar 23	312.39999 +0.60	313.80	308.60	312.60	35,067
03 Mar 23	311.79999 +1.70	315.70	310.10	313.40	37,115
02 Mar 23	310.10001 +3.90	310.60	302.50	305.50	46,758
01 Mar 23	306.20001 -2.50	310.60	305.50	308.50	56,719
28 Feb 23	308.70001 -11.90	319.90	307.80	318.30	96,986
27 Feb 23	320.60001 -2.80	327.20	320.60	324.50	45,400
24 Feb 23	323.39999 -5.20	332.30	322.30	330.00	30,554
23 Feb 23	328.60001 +2.70	334.40	326.80	327.50	40,636
22 Feb 23	325.89999 -6.00	331.60	323.60	331.00	35,328
21 Feb 23	331.89999 -1.10	332.30	324.50	329.90	34,360
20 Feb 23	333.00000 +2.40	334.80	328.30	330.90	22,416
17 Feb 23	330.60001 -3.40	332.40	326.80	330.00	41,389
16 Feb 23	334.00000 -5.80	342.60	329.00	341.70	40,309
15 Feb 23	339.79999 -2.90	342.80	336.40	342.00	36,566
14 Feb 23	342.70001 -4.80	354.30	341.80	348.00	58,191
13 Feb 23	347.50000 +6.50	347.90	339.00	342.90	31,164
10 Feb 23	341.00000 -2.90	345.40	336.60	339.50	43,554
09 Feb 23	343.89999 +0.10	347.20	340.20	347.00	31,886
08 Feb 23	343.79999 -5.60	358.80	343.40	354.30	37,758
07 Feb 23	349.39999 -3.60	350.30	345.20	349.50	39,762
06 Feb 23	353.00000 +5.30	354.10	344.00	344.40	63,979
03 Feb 23	347.70001 +1.30	349.20	336.00	343.70	65,955
02 Feb 23	346.39999 +22.00	347.60	333.00	333.10	72,500
01 Feb 23	324.39999 +5.50	326.50	317.60	319.10	56,821
31 Jan 23	318.89999 -7.40	326.50	314.60	325.00	62,027
30 Jan 23	326.29999 +2.80	329.10	322.00	323.00	46,490
27 Jan 23	323.50000 -4.20	328.60	319.90	328.60	42,375
26 Jan 23	327.70001 +22.50	333.80	314.50	314.50	89,424
25 Jan 23	305.20001 -0.80	308.10	302.00	306.90	38,256
24 Jan 23	306.00000 -9.80	318.00	303.30	317.10	40,652
23 Jan 23	315.79999 +2.90	317.30	309.20	313.10	26,519
20 Jan 23	312.89999 +2.80	314.00	308.20	310.10	24,249
19 Jan 23	310.10001 -10.10	318.70	309.40	317.70	47,555
18 Jan 23	320.20001 +0.10	324.80	318.20	319.10	56,948
17 Jan 23	320.10001 -3.00	324.00	314.90	323.00	50,298
16 Jan 23	323.10001 +4.30	329.30	319.00	319.00	37,688
13 Jan 23	318.79999 +1.80	320.20	315.30	318.00	43,061
12 Jan 23	317.00000 +2.70	319.80	309.90	313.00	58,872
11 Jan 23	314.29999 +20.10	316.20	293.10	294.00	71,311
10 Jan 23	294.20001 +0.40	297.60	287.70	291.30	63,968
09 Jan 23	293.79999 +5.50	294.40	287.10	288.80	82,250
06 Jan 23	288.29999 -11.40	299.00	282.80	297.90	77,625
05 Jan 23	299.70001 -1.60	305.00	298.30	301.00	39,096
04 Jan 23	301.29999 +5.50	302.50	297.70	298.50	50,768
03 Jan 23	295.79999 +1.60	302.20	291.60	293.00	61,080
02 Jan 23	294.20001 -8.30	307.70	290.40	307.70	36,822
30 Dec 22	302.50000 -8.00	310.50	302.50	308.90	25,224
29 Dec 22	310.50000 +8.80	310.90	301.50	301.70	18,591
28 Dec 22	301.70001 +1.70	303.90	299.10	300.00	27,350
27 Dec 22	300.00000 -1.40	306.20	297.80	303.00	18,389
23 Dec 22	301.39999 +2.30	303.50	296.40	296.80	32,993
22 Dec 22	299.10001 -0.90	307.20	297.50	300.90	38,654
21 Dec 22	300.00000 +5.70	302.00	294.50	295.00	50,073
20 Dec 22	294.29999 -3.00	298.30	291.10	297.00	47,765
19 Dec 22	297.29999 -6.60	306.40	294.90	304.00	59,569
16 Dec 22	303.89999 -11.00	313.50	301.20	313.50	92,161
15 Dec 22	314.89999 -13.60	324.80	314.90	324.80	42,132
14 Dec 22	328.50000 +2.20	331.40	324.10	326.20	29,959
13 Dec 22	326.29999 +8.00	332.30	313.30	317.60	47,461
12 Dec 22	318.29999 +4.60	320.50	312.90	313.00	55,897
09 Dec 22	313.70001 -2.90	323.30	313.60	318.00	40,422
08 Dec 22	316.60001 -1.70	319.00	308.90	318.20	49,234
07 Dec 22	318.29999 -7.60	325.10	318.20	325.00	48,547
06 Dec 22	325.89999 -11.30	336.40	323.50	334.10	35,687
05 Dec 22	337.20001 -2.70	341.50	334.40	337.90	26,403
02 Dec 22	339.89999 -3.00	344.60	334.90	341.30	41,746
01 Dec 22	342.89999 +19.60	343.70	332.20	332.60	40,990
30 Nov 22	323.29999 +7.60	328.30	315.50	318.20	61,874
29 Nov 22	315.70001 -15.40	332.10	315.70	332.10	47,980
28 Nov 22	331.10001 -9.10	343.30	329.70	341.30	47,117
25 Nov 22	340.20001 +3.10	341.00	333.50	335.20	37,394
24 Nov 22	337.10001 +9.40	337.70	325.00	327.20	18,076
23 Nov 22	327.70001 +0.20	329.40	323.00	329.40	25,885
22 Nov 22	327.50000 -2.70	330.70	320.40	329.00	27,488
21 Nov 22	330.20001 -1.60	334.70	326.10	332.40	33,535
18 Nov 22	331.79999 +2.20	335.50	322.50	331.40	32,000
17 Nov 22	329.60001 -7.40	339.40	326.60	338.00	31,085
16 Nov 22	337.00000 -14.90	354.20	335.20	352.60	42,464
15 Nov 22	351.89999 -5.50	359.30	342.80	358.30	41,544
14 Nov 22	357.39999 +3.60	363.80	348.00	353.70	38,046
11 Nov 22	353.79999 +6.70	357.70	345.30	350.00	39,388
10 Nov 22	347.10001 +20.40	351.90	316.50	324.30	42,195
09 Nov 22	326.70001 +1.90	329.70	319.70	322.30	36,497
08 Nov 22	324.79999 +15.00	327.30	306.00	308.90	35,197
07 Nov 22	309.79999 +3.20	311.80	304.00	305.50	24,389
04 Nov 22	306.60001 -0.20	313.60	304.00	307.90	32,088
03 Nov 22	306.79999 -8.20	313.00	303.30	311.00	38,429
02 Nov 22	315.00000 +1.00	323.70	313.00	314.30	32,864
01 Nov 22	314.00000 -7.20	329.80	313.30	324.20	29,537
31 Oct 22	321.20001 -2.30	325.50	319.40	325.10	32,603
28 Oct 22	323.50000 -2.50	323.50	316.40	322.20	33,232
27 Oct 22	326.00000 -3.20	326.90	321.90	326.40	42,291
26 Oct 22	329.20001 +9.90	329.20	316.30	318.10	32,770
25 Oct 22	319.29999 +13.80	320.00	302.30	305.70	33,496
24 Oct 22	305.50000 +4.40	312.10	302.50	304.50	54,211
21 Oct 22	301.10001 -2.60	303.00	289.80	300.00	56,641
20 Oct 22	303.70001 +13.70	306.30	285.50	286.00	106,691
19 Oct 22	290.00000 -58.20	320.30	290.00	319.00	202,744
18 Oct 22	348.20001 +4.70	353.10	342.00	347.00	32,482
17 Oct 22	343.50000 +6.50	347.10	331.40	336.00	22,399
14 Oct 22	337.00000 +10.00	346.10	326.10	334.80	41,035
13 Oct 22	327.00000 +5.00	327.40	312.70	320.00	38,699
12 Oct 22	322.00000 -7.80	331.40	322.00	331.00	47,314
11 Oct 22	329.79999 +1.20	331.50	322.20	326.00	35,080
10 Oct 22	328.60001 -9.20	337.80	326.50	335.00	40,328
07 Oct 22	337.79999 -13.80	349.70	337.80	349.70	30,266
06 Oct 22	351.60001 +6.50	352.60	346.40	347.10	31,308
05 Oct 22	345.10001 -4.90	354.10	344.50	348.90	33,313
04 Oct 22	350.00000 +22.70	350.50	328.10	330.00	48,333
03 Oct 22	327.29999 +10.20	328.20	308.70	314.90	33,124
30 Sep 22	317.10001 +8.90	317.40	305.00	309.00	73,039
29 Sep 22	308.20001 -4.00	312.20	305.50	310.60	33,399
28 Sep 22	312.20001 +1.20	316.00	308.50	309.20	47,016
27 Sep 22	311.00000 -6.50	323.00	307.60	319.00	50,356
26 Sep 22	317.50000 +3.40	325.20	313.30	313.40	42,463
23 Sep 22	314.10001 +4.50	316.00	304.60	313.20	26,332
22 Sep 22	309.60001 -21.10	329.20	309.60	324.90	44,259
21 Sep 22	330.70001 +8.30	332.60	319.60	320.00	28,045
20 Sep 22	322.39999 -12.60	338.00	319.20	337.40	49,321
19 Sep 22	335.00000 -0.30	338.10	330.40	335.00	26,562
16 Sep 22	335.29999 -31.70	363.30	330.90	363.30	115,711
15 Sep 22	367.00000 -7.40	378.70	364.70	373.00	28,932
14 Sep 22	374.39999 +0.50	380.70	370.50	372.00	25,678
13 Sep 22	373.89999 -12.00	395.80	371.70	388.00	38,556
12 Sep 22	385.89999 +0.90	387.80	378.00	386.70	25,158
09 Sep 22	385.00000 +6.30	386.40	379.00	379.40	27,436
08 Sep 22	378.70001 +8.70	379.20	365.80	373.90	32,999
07 Sep 22	370.00000 -1.30	372.70	365.60	368.00	21,685
06 Sep 22	371.29999 +4.10	375.20	365.00	367.30	29,960
05 Sep 22	367.20001 -2.30	368.00	361.00	362.90	18,152
02 Sep 22	369.50000 +8.10	370.30	362.20	367.20	24,659
01 Sep 22	361.39999 -4.30	366.30	359.00	364.00	36,196
31 Aug 22	365.70001 -2.40	373.50	360.00	370.80	48,506
30 Aug 22	368.10001 -0.10	375.40	366.10	367.80	27,565
29 Aug 22	368.20001 -10.20	377.50	368.20	371.00	23,523
26 Aug 22	378.39999 -10.60	393.20	376.70	390.10	29,228
25 Aug 22	389.00000 +3.00	393.90	387.10	389.10	25,169
24 Aug 22	386.00000 +11.10	387.10	368.70	371.30	29,431
23 Aug 22	374.89999 -7.60	378.90	368.90	378.20	47,248
22 Aug 22	382.50000 -9.30	389.90	381.20	389.90	32,550
19 Aug 22	391.79999 -6.00	398.80	391.80	395.10	28,579
18 Aug 22	397.79999 -0.60	400.00	393.40	396.00	32,380
17 Aug 22	398.39999 +7.50	399.90	386.50	390.30	62,713
16 Aug 22	390.89999 +4.80	390.90	378.80	387.00	66,514
15 Aug 22	386.10001 +4.80	389.40	383.80	384.00	28,335
12 Aug 22	381.29999 -6.10	386.60	380.40	383.40	35,617
11 Aug 22	387.39999 +11.60	389.10	372.80	380.00	36,655
10 Aug 22	375.79999 +6.40	376.70	358.10	367.60	35,480
09 Aug 22	369.39999 -5.50	377.60	367.90	374.70	25,770
08 Aug 22	374.89999 +3.20	378.60	369.00	374.40	25,877
05 Aug 22	371.70001 -14.00	390.50	367.70	386.10	29,424
04 Aug 22	385.70001 +1.90	388.50	382.90	384.70	35,622
03 Aug 22	383.79999 -2.10	390.00	377.70	382.50	42,160
02 Aug 22	385.89999 -4.10	390.20	382.80	387.00	41,355
01 Aug 22	390.00000 +0.40	394.90	386.80	388.80	33,058
29 Jul 22	389.60001 +10.80	392.80	376.10	378.30	75,140
28 Jul 22	378.79999 +11.90	384.70	364.00	365.70	40,284
27 Jul 22	366.89999 +2.50	370.40	361.30	365.20	37,255
26 Jul 22	364.39999 +4.80	366.80	358.20	360.10	37,917
25 Jul 22	359.60001 -16.70	375.50	352.20	373.50	57,820
22 Jul 22	376.29999 +8.30	382.60	364.20	368.80	62,823
21 Jul 22	368.00000 +28.10	374.00	334.00	335.00	77,763
20 Jul 22	339.89999 +6.60	342.50	334.10	334.10	33,947
19 Jul 22	333.29999 +5.90	334.10	318.80	326.50	30,672
18 Jul 22	327.39999 -15.40	344.80	326.50	344.00	41,052
15 Jul 22	342.79999 +10.00	343.20	330.00	334.00	34,852
14 Jul 22	332.79999 -3.30	340.00	329.90	336.00	26,020
13 Jul 22	336.10001 -3.70	342.40	329.70	338.00	32,336
12 Jul 22	339.79999 -3.50	342.00	332.20	340.60	52,647
11 Jul 22	343.29999 +7.20	343.60	331.00	333.00	38,854
08 Jul 22	336.10001 +8.40	338.20	324.20	326.20	36,118
07 Jul 22	327.70001 +1.90	334.80	323.20	328.40	46,263
06 Jul 22	325.79999 +7.80	326.40	315.30	322.00	48,987
05 Jul 22	318.00000 +8.40	331.70	312.20	312.20	74,352
04 Jul 22	309.60001 +6.10	312.40	305.80	307.80	18,256
01 Jul 22	303.50000 +4.20	304.50	293.10	295.30	35,291
30 Jun 22	299.29999 +1.90	299.70	291.90	293.40	60,462
29 Jun 22	297.39999 -6.10	300.20	289.30	298.00	47,681
28 Jun 22	303.50000 -5.30	312.40	303.10	309.40	50,597
27 Jun 22	308.79999 +3.50	316.00	307.20	310.00	46,642
24 Jun 22	305.29999 +20.20	305.50	285.00	286.00	97,108
23 Jun 22	285.10001 +2.70	286.50	272.90	280.40	45,460
22 Jun 22	282.39999 +4.70	283.60	268.60	275.00	40,687
21 Jun 22	277.70001 +1.00	285.20	277.70	280.00	28,146
20 Jun 22	276.70001 -11.30	290.90	276.20	287.80	24,382
17 Jun 22	288.00000 -1.70	299.70	283.40	291.10	97,367
16 Jun 22	289.70001 -11.60	301.10	286.50	299.70	66,973
15 Jun 22	301.29999 +5.00	302.60	294.00	299.90	48,878
14 Jun 22	296.29999 -7.40	310.70	292.90	307.00	62,829
13 Jun 22	303.70001 -7.20	309.40	300.30	306.10	48,330
10 Jun 22	310.89999 -9.30	321.30	310.20	318.10	32,481
09 Jun 22	320.20001 -3.10	323.20	316.30	322.00	48,433
08 Jun 22	323.29999 +2.60	324.80	320.00	322.00	26,688
07 Jun 22	320.70001 +0.00	322.30	316.40	320.20	35,506
06 Jun 22	320.70001 +1.00	323.10	319.50	322.10	28,206
03 Jun 22	319.70001 -1.50	330.40	318.20	327.70	35,281
02 Jun 22	321.20001 +11.00	321.20	310.90	311.80	27,602
01 Jun 22	310.20001 -10.90	322.20	309.70	321.70	34,043
31 May 22	321.10001 -9.10	331.60	320.10	329.40	216,655
30 May 22	330.20001 +8.70	332.00	322.70	323.00	34,603
27 May 22	321.50000 +14.00	322.30	308.00	308.30	39,921
26 May 22	307.50000 -0.10	309.60	304.50	307.00	24,704
25 May 22	307.60001 -1.50	313.00	302.80	310.40	44,371
24 May 22	309.10001 -2.20	313.50	305.70	306.80	43,411
23 May 22	311.29999 +3.60	317.90	308.00	313.20	37,361
20 May 22	307.70001 +5.40	309.80	300.00	303.00	67,050
19 May 22	302.29999 +6.00	303.60	291.20	293.00	30,738
18 May 22	296.29999 -7.00	306.90	295.10	304.30	52,769
17 May 22	303.29999 +1.10	305.10	300.30	304.40	41,725
16 May 22	302.20001 +4.00	307.00	298.20	304.00	59,705
13 May 22	298.20001 +16.20	300.00	283.40	284.00	55,914
12 May 22	282.00000 -10.40	288.90	271.50	286.70	99,815
11 May 22	292.39999 +4.70	294.30	286.00	291.70	65,961
10 May 22	287.70001 +1.20	292.10	285.00	286.30	58,029
09 May 22	286.50000 -9.20	294.70	286.50	293.00	47,580
06 May 22	295.70001 -3.20	298.00	291.20	298.00	79,532
05 May 22	298.89999 -0.70	312.80	298.60	306.00	58,695
04 May 22	299.60001 -6.80	308.00	296.60	306.20	56,578
03 May 22	306.39999 +3.40	307.30	299.70	305.60	36,559
02 May 22	303.00000 -9.90	310.50	287.10	308.20	56,142
29 Apr 22	312.89999 +4.20	316.80	308.20	311.40	49,975
28 Apr 22	308.70001 +10.50	312.30	298.70	300.00	51,953
27 Apr 22	298.20001 +1.70	305.50	290.90	295.00	74,039
26 Apr 22	296.50000 -13.60	314.00	296.50	314.00	78,797
25 Apr 22	310.10001 -7.20	318.40	307.80	314.70	63,859
22 Apr 22	317.29999 -27.60	340.20	317.30	339.00	72,530
21 Apr 22	344.89999 +2.90	361.30	343.10	345.00	76,473
20 Apr 22	342.00000 +4.60	343.60	332.00	337.20	36,672
19 Apr 22	337.39999 -4.30	339.00	328.30	339.00	61,777
14 Apr 22	341.70001 -8.30	353.10	341.30	350.90	50,008
13 Apr 22	350.00000 -4.60	360.30	349.30	355.00	52,256
12 Apr 22	354.60001 -4.40	365.00	350.00	355.00	52,461
11 Apr 22	359.00000 -14.70	375.40	355.30	371.20	63,295
08 Apr 22	373.70001 -19.80	397.00	372.20	396.00	43,833
07 Apr 22	393.50000 +3.20	395.50	388.20	392.00	47,821
06 Apr 22	390.29999 -5.50	397.50	386.20	394.90	43,640
05 Apr 22	395.79999 +9.00	399.10	386.10	387.50	68,022
04 Apr 22	386.79999 +6.80	392.30	381.00	381.00	48,343
01 Apr 22	380.00000 +7.50	380.00	369.00	372.50	52,837
31 Mar 22	372.50000 -8.20	387.30	372.10	381.00	55,619
30 Mar 22	380.70001 -6.80	389.50	380.00	389.00	60,472
29 Mar 22	387.50000 +21.90	393.80	368.60	369.10	71,464
28 Mar 22	365.60001 +6.80	370.40	354.80	358.70	44,229
25 Mar 22	358.79999 +6.70	374.90	354.40	354.90	44,915
24 Mar 22	352.10001 -6.60	359.40	349.60	358.50	53,768
23 Mar 22	358.70001 -3.30	371.00	356.00	363.10	35,219
22 Mar 22	362.00000 -0.70	363.40	352.00	360.00	43,875
21 Mar 22	362.70001 -3.90	366.10	356.80	365.80	39,217
18 Mar 22	366.60001 +11.90	367.20	350.00	355.30	98,545
17 Mar 22	354.70001 +3.50	359.50	351.00	353.40	48,646
16 Mar 22	351.20001 +22.70	353.60	329.00	334.00	66,969
15 Mar 22	328.50000 +1.70	336.20	320.50	323.80	60,862
14 Mar 22	326.79999 +4.90	329.70	311.80	322.50	48,836
11 Mar 22	321.89999 +5.90	324.50	308.50	315.20	43,632
10 Mar 22	316.00000 -3.40	325.80	314.00	319.00	52,478
09 Mar 22	319.39999 +23.90	319.60	296.00	299.60	67,392
08 Mar 22	295.50000 -17.30	316.00	287.50	311.00	79,843
07 Mar 22	312.79999 -2.20	322.30	302.00	305.50	72,961
04 Mar 22	315.00000 -15.30	337.20	315.00	326.40	68,376
03 Mar 22	330.29999 -11.30	342.70	329.20	338.90	40,024
02 Mar 22	341.60001 -3.00	351.50	337.10	343.50	50,101
01 Mar 22	344.60001 +1.20	349.70	327.00	345.10	45,032
28 Feb 22	343.39999 +3.40	350.90	334.00	335.00	110,324
25 Feb 22	340.00000 +6.00	342.10	333.40	335.50	42,380
24 Feb 22	334.00000 +1.40	334.00	317.10	323.00	64,885
23 Feb 22	332.60001 -4.20	337.80	329.20	336.80	40,350
22 Feb 22	336.79999 +6.50	341.60	318.00	322.00	54,316
21 Feb 22	330.29999 -0.70	337.60	327.20	328.90	40,309
18 Feb 22	331.00000 -22.00	353.20	331.00	352.50	54,526
17 Feb 22	353.00000 -3.20	363.60	350.60	357.00	41,310
16 Feb 22	356.20001 -7.30	364.10	350.30	363.10	39,595
15 Feb 22	363.50000 +11.10	365.30	351.80	352.10	42,175
14 Feb 22	352.39999 -9.60	358.00	345.80	358.00	55,796
11 Feb 22	362.00000 -9.50	372.80	361.60	367.00	40,087
10 Feb 22	371.50000 -8.80	383.50	369.20	382.00	55,975
09 Feb 22	380.29999 +18.70	383.60	364.40	364.80	70,914
08 Feb 22	361.60001 -31.90	397.00	360.30	395.10	75,760
07 Feb 22	393.50000 +2.60	395.40	380.50	390.10	57,886
04 Feb 22	390.89999 +5.10	394.30	386.30	386.30	48,807
03 Feb 22	385.79999 -7.10	396.90	384.90	393.00	60,184
02 Feb 22	392.89999 +4.30	400.20	391.00	392.30	44,097
01 Feb 22	388.60001 +1.50	395.70	386.30	389.00	61,648
31 Jan 22	387.10001 +7.10	387.80	379.30	384.60	56,974
28 Jan 22	380.00000 +13.70	380.30	367.30	369.00	58,311
27 Jan 22	366.29999 -2.70	369.00	347.00	361.00	82,476
26 Jan 22	369.00000 +9.00	373.70	355.90	362.10	74,280
25 Jan 22	360.00000 -8.80	372.40	351.70	370.30	68,408
24 Jan 22	368.79999 -8.20	376.20	365.40	373.90	73,740
21 Jan 22	377.00000 -6.50	382.40	373.90	377.90	56,706
20 Jan 22	383.50000 +9.20	383.50	368.10	375.90	57,759
19 Jan 22	374.29999 +10.20	380.00	360.20	362.40	69,309
18 Jan 22	364.10001 -12.40	373.70	361.00	373.70	66,736
17 Jan 22	376.50000 +9.50	378.00	356.60	365.00	62,887
14 Jan 22	367.00000 -19.90	382.10	363.90	381.50	95,356
13 Jan 22	386.89999 -26.20	413.00	386.20	413.00	69,291
12 Jan 22	413.10001 +4.80	415.60	403.40	411.00	91,841
11 Jan 22	408.29999 +13.90	414.00	395.30	397.70	68,050
10 Jan 22	394.39999 -27.90	420.00	393.70	420.00	76,812
07 Jan 22	422.29999 -2.20	425.90	417.80	424.10	48,866
06 Jan 22	424.50000 -9.70	432.10	418.30	429.00	66,925
05 Jan 22	434.20001 -7.70	442.40	421.20	441.00	59,991
04 Jan 22	441.89999 -37.70	490.20	440.60	485.80	77,051
03 Jan 22	479.60001 -2.80	492.90	475.10	481.00	24,028
31 Dec 21	482.39999 -11.80	496.90	482.40	493.90	15,414
30 Dec 21	494.20001 +9.00	494.20	484.30	485.20	23,146
29 Dec 21	485.20001 +3.70	489.40	480.00	482.10	18,727
28 Dec 21	481.50000 +5.80	485.30	475.60	475.70	15,595
27 Dec 21	475.70001 +8.00	481.00	468.50	469.20	25,877
24 Dec 21	467.70001 +0.80	471.80	465.00	466.80	5,842
23 Dec 21	466.89999 -2.50	471.00	462.30	470.00	20,596
22 Dec 21	469.39999 +16.20	469.40	456.20	456.80	34,259
21 Dec 21	453.20001 -7.30	467.90	453.20	464.00	49,702
20 Dec 21	460.50000 +4.50	472.00	450.70	452.60	46,488
17 Dec 21	456.00000 -6.40	465.30	453.40	461.80	81,846
16 Dec 21	462.39999 -4.90	480.60	461.00	477.00	49,278
15 Dec 21	467.29999 +19.60	470.40	448.00	450.00	56,199
14 Dec 21	447.70001 -20.80	472.00	447.30	470.10	58,878
13 Dec 21	468.50000 -9.00	477.00	463.60	477.00	42,021
10 Dec 21	477.50000 -6.50	483.00	468.80	479.80	28,597
09 Dec 21	484.00000 +4.70	487.30	476.10	483.90	37,419
08 Dec 21	479.29999 -1.20	499.90	476.70	483.00	51,072
07 Dec 21	480.50000 +24.10	485.50	460.70	462.90	63,409
06 Dec 21	456.39999 -23.40	485.40	456.40	482.00	45,644
03 Dec 21	479.79999 -2.20	500.20	479.80	485.60	55,080
02 Dec 21	482.00000 -19.60	505.00	477.30	501.60	52,574
01 Dec 21	501.60001 -19.80	530.00	491.70	527.60	50,243
30 Nov 21	521.40002 +8.20	544.00	514.00	514.00	109,056
29 Nov 21	513.20001 -2.20	528.80	504.60	519.80	52,510
26 Nov 21	515.40002 +34.50	524.00	476.10	478.00	84,006
25 Nov 21	480.89999 +8.60	487.30	475.00	475.00	18,883
24 Nov 21	472.29999 +3.80	476.30	464.00	471.60	33,115
23 Nov 21	468.50000 -24.50	489.70	462.30	489.70	43,806
22 Nov 21	493.00000 -8.40	513.80	492.60	502.60	31,683
19 Nov 21	501.39999 +18.20	510.60	484.00	484.00	50,799
18 Nov 21	483.20001 +2.10	486.00	480.00	481.20	26,655
17 Nov 21	481.10001 +5.70	486.00	472.90	476.00	25,143
16 Nov 21	475.39999 -0.80	478.70	469.60	477.90	29,790
15 Nov 21	476.20001 +2.40	481.60	472.60	474.00	28,230
12 Nov 21	473.79999 +10.60	475.30	459.60	461.30	24,934
11 Nov 21	463.20001 +2.20	465.30	452.40	460.00	38,620
10 Nov 21	461.00000 -8.30	467.20	454.10	467.20	39,452
09 Nov 21	469.29999 -0.10	475.50	465.30	468.40	25,460
08 Nov 21	469.39999 +14.40	479.00	456.60	457.00	43,499
05 Nov 21	455.00000 -42.80	498.20	447.90	497.60	105,151
04 Nov 21	497.79999 +5.50	501.60	492.80	497.50	26,958
03 Nov 21	492.29999 -0.40	497.80	489.20	490.80	20,962
02 Nov 21	492.70001 +8.00	495.80	481.00	485.40	24,319
01 Nov 21	484.70001 +8.50	490.60	479.50	479.80	31,705
29 Oct 21	476.20001 -3.20	479.30	470.60	477.70	35,836
28 Oct 21	479.39999 +8.00	479.40	467.80	471.40	33,543
27 Oct 21	471.39999 -7.00	484.30	468.00	478.00	27,396
26 Oct 21	478.39999 -4.60	487.70	468.00	484.00	29,258
25 Oct 21	483.00000 +4.00	486.30	479.40	481.70	24,582
22 Oct 21	479.00000 -4.20	488.70	476.70	486.00	27,512
21 Oct 21	483.20001 +13.90	489.00	468.20	469.40	48,873
20 Oct 21	469.29999 -2.00	471.40	448.00	468.90	63,219
19 Oct 21	471.29999 -0.30	481.50	462.70	471.80	56,348
18 Oct 21	471.60001 +3.80	471.60	460.80	465.60	27,682
15 Oct 21	467.79999 +0.20	474.00	463.10	470.00	34,219
14 Oct 21	467.60001 +8.00	468.50	456.10	465.00	38,906
13 Oct 21	459.60001 +23.80	464.80	436.80	439.00	59,091
12 Oct 21	435.79999 +4.10	447.00	428.30	429.00	49,043
11 Oct 21	431.70001 -2.50	436.80	424.60	435.00	32,528
08 Oct 21	434.20001 -6.90	445.80	434.00	441.20	43,030
07 Oct 21	441.10001 -7.70	452.80	431.20	452.30	53,276
06 Oct 21	448.79999 -4.70	452.30	439.20	449.10	40,858
05 Oct 21	453.50000 +17.40	455.70	435.30	435.40	53,341
04 Oct 21	436.10001 -18.70	453.70	435.20	451.00	72,298
01 Oct 21	454.79999 -28.90	474.00	452.20	473.00	57,466
30 Sep 21	483.70001 +7.70	493.60	479.90	483.70	47,850
29 Sep 21	476.00000 +6.00	498.90	473.00	476.00	61,882
28 Sep 21	470.00000 -17.20	484.10	462.00	484.00	55,612
27 Sep 21	487.20001 -30.60	522.20	485.60	520.80	40,546
24 Sep 21	517.79999 -16.20	538.40	515.20	534.00	34,058
23 Sep 21	534.00000 +9.40	539.60	528.20	528.80	27,496
22 Sep 21	524.59998 -11.20	538.60	521.00	538.00	35,758
21 Sep 21	535.79999 +15.60	538.60	516.60	518.80	23,180
20 Sep 21	520.20001 -2.80	524.00	494.50	518.00	44,672
17 Sep 21	523.00000 -6.20	541.00	523.00	531.40	60,921
16 Sep 21	529.20001 -1.00	536.00	521.60	529.60	39,374
15 Sep 21	530.20001 -9.80	545.00	528.80	541.00	42,148
14 Sep 21	540.00000 +15.00	540.00	518.20	525.00	40,376
13 Sep 21	525.00000 -23.20	548.20	524.20	548.20	26,237
10 Sep 21	548.20001 +4.40	551.00	538.80	547.80	28,861
09 Sep 21	543.79999 +5.00	547.60	536.40	536.40	16,821
08 Sep 21	538.79999 -4.40	546.00	537.00	541.80	35,156
07 Sep 21	543.20001 +0.80	545.20	538.80	542.80	22,571
06 Sep 21	542.40002 +11.40	544.40	533.20	534.00	19,623
03 Sep 21	531.00000 -1.60	535.80	523.60	533.80	23,662
02 Sep 21	532.59998 +8.40	534.80	518.80	525.40	26,069
01 Sep 21	524.20001 +10.60	527.40	515.40	516.20	28,701
31 Aug 21	513.59998 -13.00	530.60	512.80	530.60	57,155
30 Aug 21	526.59998 +8.80	528.00	517.20	518.60	18,961
27 Aug 21	517.79999 +6.20	521.80	508.80	511.00	24,023
26 Aug 21	511.60001 -10.20	522.60	510.20	520.40	23,930
25 Aug 21	521.79999 +3.20	526.60	518.80	518.80	42,257
24 Aug 21	518.59998 +1.80	524.80	514.80	520.00	32,577
23 Aug 21	516.79999 +5.20	519.20	511.00	513.00	37,473
20 Aug 21	511.60001 +15.20	514.40	495.60	495.60	33,468
19 Aug 21	496.39999 -6.00	501.80	485.00	499.00	39,204
18 Aug 21	502.39999 +6.90	509.40	497.10	497.40	36,573
17 Aug 21	495.50000 +13.30	499.40	479.70	482.20	43,888
16 Aug 21	482.20001 +2.80	483.70	474.10	477.00	21,830
13 Aug 21	479.39999 -5.60	484.90	476.50	484.90	21,450
12 Aug 21	485.00000 +0.60	485.00	476.00	484.00	35,033
11 Aug 21	484.39999 -6.30	494.40	483.10	489.40	28,206
10 Aug 21	490.70001 +1.80	497.00	489.30	490.00	28,482
09 Aug 21	488.89999 +6.20	490.50	481.00	483.20	24,312
06 Aug 21	482.70001 -11.20	495.10	477.90	495.10	37,242
05 Aug 21	493.89999 +2.10	498.50	492.40	493.00	28,909
04 Aug 21	491.79999 +8.60	494.70	483.00	484.50	38,220
03 Aug 21	483.20001 -1.30	489.80	482.70	486.10	34,702
02 Aug 21	484.50000 +3.20	485.30	476.40	482.00	52,088
30 Jul 21	481.29999 +9.30	486.00	468.10	469.00	57,870
29 Jul 21	472.00000 +1.80	474.70	466.90	472.70	37,965
28 Jul 21	470.20001 +6.90	473.00	460.20	463.90	33,552
27 Jul 21	463.29999 +6.40	464.60	452.70	455.70	43,537
26 Jul 21	456.89999 -5.00	469.10	456.30	464.10	29,967
23 Jul 21	461.89999 +5.80	466.00	455.90	458.80	41,091
22 Jul 21	456.10001 +17.50	459.70	433.20	440.00	48,289
21 Jul 21	438.60001 -11.90	460.00	420.00	454.00	97,378
20 Jul 21	450.50000 -6.90	456.50	447.80	455.00	63,448
19 Jul 21	457.39999 -2.90	465.00	448.10	462.00	78,043
16 Jul 21	460.29999 +2.40	461.20	453.00	458.00	32,411
15 Jul 21	457.89999 +7.90	457.90	448.80	450.30	56,506
14 Jul 21	450.00000 +2.40	453.10	443.00	446.60	46,384
13 Jul 21	447.60001 +7.30	447.60	434.80	439.20	51,604
12 Jul 21	440.29999 +6.00	447.20	436.50	437.00	58,729
09 Jul 21	434.29999 -6.50	445.40	428.40	440.00	63,944
08 Jul 21	440.79999 +7.10	442.80	432.80	433.00	80,432
07 Jul 21	433.70001 +18.20	436.00	415.40	420.00	92,016
06 Jul 21	415.50000 +21.50	416.10	404.70	408.40	79,230
05 Jul 21	394.00000 -2.20	397.50	391.60	397.00	25,181
02 Jul 21	396.20001 +1.00	398.20	392.10	396.00	47,532
01 Jul 21	395.20001 -3.70	404.80	388.50	401.40	53,249
30 Jun 21	398.89999 -10.70	411.90	398.70	411.50	70,779
29 Jun 21	409.60001 +7.10	412.00	402.00	402.00	46,058
28 Jun 21	402.50000 +9.40	404.90	392.60	393.30	48,042
25 Jun 21	393.10001 +5.20	393.50	385.70	387.70	36,249
24 Jun 21	387.89999 +9.00	391.00	377.80	378.70	46,136
23 Jun 21	378.89999 -2.30	382.00	377.70	381.10	20,159
22 Jun 21	381.20001 +5.90	381.70	374.90	374.90	29,760
21 Jun 21	375.29999 -5.50	382.10	372.20	380.10	42,815
18 Jun 21	380.79999 +3.80	384.50	374.50	375.20	76,384
17 Jun 21	377.00000 -11.00	384.90	366.70	383.00	55,935
16 Jun 21	388.00000 +2.50	388.10	382.10	386.40	41,654
15 Jun 21	385.50000 +0.90	390.00	383.00	386.50	63,000
14 Jun 21	384.60001 +10.30	384.70	375.40	376.00	63,017
11 Jun 21	374.29999 +5.30	376.30	367.60	371.00	77,944
10 Jun 21	369.00000 +3.70	371.00	361.30	367.70	57,546
09 Jun 21	365.29999 +12.70	365.30	350.60	353.00	48,605
08 Jun 21	352.60001 +7.20	361.80	345.00	345.00	87,322
07 Jun 21	345.39999 +0.80	347.00	340.30	343.20	35,958
04 Jun 21	344.60001 +4.70	345.60	339.20	341.00	28,648
03 Jun 21	339.89999 -2.50	347.00	337.90	342.40	38,574
02 Jun 21	342.39999 -11.20	355.90	342.40	354.00	54,326
01 Jun 21	353.60001 -0.80	359.90	351.80	355.20	36,435
31 May 21	354.39999 -1.40	361.90	354.40	356.40	21,705
28 May 21	355.79999 +2.40	357.70	349.30	352.20	59,413
27 May 21	353.39999 -5.70	361.70	351.80	360.40	147,114
26 May 21	359.10001 +3.90	367.00	356.70	356.70	35,364
25 May 21	355.20001 +0.60	358.40	353.30	355.00	28,767
24 May 21	354.60001 +2.00	355.90	351.80	352.20	26,951
21 May 21	352.60001 -3.40	359.00	352.60	356.80	37,737
20 May 21	356.00000 +7.70	358.30	349.10	349.60	71,243
19 May 21	348.29999 -5.40	352.40	344.70	352.00	74,900
18 May 21	353.70001 -2.70	358.20	351.70	358.00	52,635
17 May 21	356.39999 -3.30	362.90	356.30	360.20	42,778
14 May 21	359.70001 +1.50	362.90	356.70	360.50	59,750
13 May 21	358.20001 +4.20	360.90	351.80	353.00	36,359
12 May 21	354.00000 -0.90	358.50	352.10	354.60	72,181
11 May 21	354.89999 -7.60	360.00	347.30	360.00	91,258
10 May 21	362.50000 -12.00	374.60	362.30	373.80	49,729
07 May 21	374.50000 +8.60	375.10	362.60	366.00	50,687
06 May 21	365.89999 -7.70	376.70	364.30	374.90	54,360
05 May 21	373.60001 +3.20	377.20	369.80	371.80	47,973
04 May 21	370.39999 -14.60	386.00	369.40	385.40	51,127
03 May 21	385.00000 +3.00	387.00	381.00	383.40	36,825
30 Apr 21	382.00000 +3.40	382.40	376.70	380.30	77,519
29 Apr 21	378.60001 -0.10	381.40	375.50	379.60	65,146
28 Apr 21	378.70001 -4.30	383.70	374.90	383.50	57,535
27 Apr 21	383.00000 +2.20	388.10	378.60	380.20	38,964
26 Apr 21	380.79999 -0.70	385.50	378.60	380.80	46,442
23 Apr 21	381.50000 -7.40	391.10	380.50	390.60	49,942
22 Apr 21	388.89999 +3.60	392.00	384.20	384.70	84,588
21 Apr 21	385.29999 +1.60	392.10	379.50	384.40	86,770
20 Apr 21	383.70001 +0.70	386.10	376.50	381.60	65,037
19 Apr 21	383.00000 -0.80	390.50	381.50	384.50	55,710
16 Apr 21	383.79999 +4.40	386.10	380.00	381.10	64,021
15 Apr 21	379.39999 +6.10	381.90	368.50	374.20	50,642
14 Apr 21	373.29999 -0.30	379.60	373.30	375.70	53,936
13 Apr 21	373.60001 +10.90	374.20	361.50	362.40	62,355
12 Apr 21	362.70001 -2.70	371.70	361.20	365.50	57,448
09 Apr 21	365.39999 +5.40	368.60	358.80	360.20	49,936
08 Apr 21	360.00000 +10.00	364.90	350.00	351.30	64,646
07 Apr 21	350.00000 -5.90	356.50	348.10	355.40	56,191
06 Apr 21	355.89999 +6.20	356.70	351.40	352.20	54,666
01 Apr 21	349.70001 -1.50	357.20	349.70	353.30	63,029
31 Mar 21	351.20001 +6.60	356.00	344.60	345.00	78,179
30 Mar 21	344.60001 -9.40	354.00	344.00	353.40	65,708
29 Mar 21	354.00000 -3.00	360.80	353.80	358.20	34,903
26 Mar 21	357.00000 -1.60	361.60	355.00	359.80	52,909
25 Mar 21	358.60001 -2.00	361.40	352.80	359.80	44,141
24 Mar 21	360.60001 -7.20	376.60	359.40	368.60	71,802
23 Mar 21	367.79999 +1.40	371.00	363.20	366.40	51,723
22 Mar 21	366.39999 +9.40	367.40	356.20	357.80	75,452
19 Mar 21	357.00000 -2.00	365.00	351.60	359.80	195,699
18 Mar 21	359.00000 +21.00	368.60	354.60	365.00	117,685
17 Mar 21	338.00000 -1.00	343.60	334.60	340.00	64,181
16 Mar 21	339.00000 +8.20	341.40	330.20	332.80	65,281
15 Mar 21	330.79999 +2.00	332.00	325.80	328.80	44,237
12 Mar 21	328.79999 -3.80	334.40	326.80	332.60	64,019
11 Mar 21	332.60001 +0.40	338.40	331.60	333.80	89,330
10 Mar 21	332.20001 -1.60	341.40	332.20	335.00	72,792
09 Mar 21	333.79999 +4.00	340.60	323.40	329.00	105,178
08 Mar 21	329.79999 -3.80	336.40	325.40	335.00	72,823
05 Mar 21	333.60001 -8.20	341.00	331.20	338.60	72,272
04 Mar 21	341.79999 -3.80	346.80	335.00	345.00	64,326
03 Mar 21	345.60001 -16.40	363.60	342.20	362.80	69,626
02 Mar 21	362.00000 -3.20	367.80	360.60	365.20	54,885
01 Mar 21	365.20001 +3.20	371.80	364.60	366.80	64,370
26 Feb 21	362.00000 -1.60	368.80	353.80	360.20	107,656
25 Feb 21	363.60001 -0.80	367.20	360.40	365.20	38,782
24 Feb 21	364.39999 -4.00	376.00	362.00	368.20	61,564
23 Feb 21	368.39999 -12.00	380.60	358.20	380.40	126,486
22 Feb 21	380.39999 -7.20	387.40	379.20	386.60	59,748
19 Feb 21	387.60001 -17.60	407.00	386.60	405.00	99,904
18 Feb 21	405.20001 -6.80	420.60	404.20	412.00	85,913
17 Feb 21	412.00000 +0.40	417.00	404.20	409.80	73,890
16 Feb 21	411.60001 +3.80	416.60	407.80	408.20	40,536
15 Feb 21	407.79999 +1.80	411.20	405.00	407.00	53,136
12 Feb 21	406.00000 +6.00	407.60	398.00	399.80	56,894
11 Feb 21	400.00000 +4.00	402.40	390.20	392.60	48,401
10 Feb 21	396.00000 +1.60	401.80	390.80	396.60	80,510
09 Feb 21	394.39999 +7.80	397.40	388.00	389.00	64,272
08 Feb 21	386.60001 -3.40	394.60	386.40	389.00	59,838
05 Feb 21	390.00000 +7.40	391.80	382.40	384.40	98,080
04 Feb 21	382.60001 +2.60	384.40	376.20	379.40	80,290
03 Feb 21	380.00000 +12.00	381.60	366.80	369.20	131,946
02 Feb 21	368.00000 +14.60	368.00	353.80	354.40	116,077
01 Feb 21	353.39999 +8.40	356.20	346.00	348.60	92,937
29 Jan 21	345.00000 +14.00	345.00	325.40	329.40	133,807
28 Jan 21	331.00000 -11.00	342.00	321.20	342.00	86,440
27 Jan 21	342.00000 +8.00	360.80	326.60	344.00	125,284
26 Jan 21	334.00000 -1.80	341.20	333.60	336.20	65,169
25 Jan 21	335.79999 +6.00	342.00	331.00	332.80	70,506
22 Jan 21	329.79999 +7.40	332.80	320.00	322.60	59,375
21 Jan 21	322.39999 +4.00	326.00	319.00	320.20	51,114
20 Jan 21	318.39999 +3.40	322.00	313.80	315.00	62,658
19 Jan 21	315.00000 +5.20	315.80	309.00	311.00	68,161
18 Jan 21	309.79999 -0.20	319.40	309.00	311.20	54,023
15 Jan 21	310.00000 +7.00	314.60	300.80	303.20	80,887
14 Jan 21	303.00000 +2.60	305.40	297.00	299.80	70,758
13 Jan 21	300.39999 +5.80	300.60	292.60	294.20	70,413
12 Jan 21	294.60001 -1.20	297.40	291.60	294.60	53,145
11 Jan 21	295.79999 +1.00	298.40	290.00	294.80	50,555
08 Jan 21	294.79999 +7.20	295.80	286.80	289.00	55,090
07 Jan 21	287.60001 -2.40	293.20	285.40	289.00	56,493
06 Jan 21	290.00000 -7.20	297.00	287.40	296.20	58,131
05 Jan 21	297.20001 -5.20	303.00	289.40	302.00	48,609
04 Jan 21	302.39999 +11.20	304.80	293.20	293.20	62,417
31 Dec 20	291.20001 -2.80	296.40	291.20	294.80	15,752
30 Dec 20	294.00000 -1.60	297.80	293.40	296.40	18,518
29 Dec 20	295.60001 +2.60	297.40	291.80	292.60	33,772
28 Dec 20	293.00000 +0.40	294.00	290.40	293.20	32,810
24 Dec 20	292.60001 +1.20	293.80	290.00	290.40	7,004
23 Dec 20	291.39999 -4.00	297.40	291.40	297.00	34,677
22 Dec 20	295.39999 -0.20	299.40	293.40	295.80	36,189
21 Dec 20	295.60001 +4.40	296.80	291.00	293.80	58,437
18 Dec 20	291.20001 +3.80	293.20	287.60	288.00	131,508
17 Dec 20	287.39999 +0.40	291.80	286.00	287.00	74,976
16 Dec 20	287.00000 +0.40	290.60	285.80	286.80	63,626
15 Dec 20	286.60001 -4.80	293.60	286.20	292.20	38,938
14 Dec 20	291.39999 -4.40	296.80	286.40	296.80	71,739
11 Dec 20	295.79999 +1.20	297.40	292.00	293.40	56,758
10 Dec 20	294.60001 +3.00	295.80	290.80	292.20	57,886
09 Dec 20	291.60001 -6.40	298.60	291.40	298.60	34,968
08 Dec 20	298.00000 +2.20	299.00	292.40	295.80	47,357
07 Dec 20	295.79999 +6.00	297.80	290.40	290.40	48,006
04 Dec 20	289.79999 -3.40	297.80	287.60	293.60	73,745
03 Dec 20	293.20001 -0.80	295.80	289.60	293.60	59,215
02 Dec 20	294.00000 +1.00	298.80	290.60	292.00	63,062
01 Dec 20	293.00000 -10.00	305.80	292.80	305.00	63,267
30 Nov 20	303.00000 +9.40	313.80	295.00	295.00	136,585
27 Nov 20	293.60001 +7.20	293.60	284.40	288.00	67,672
26 Nov 20	286.39999 +4.40	290.20	280.20	283.20	49,714
25 Nov 20	282.00000 -0.40	289.20	280.40	282.20	69,191
24 Nov 20	282.39999 -14.60	301.40	280.20	299.00	108,886
23 Nov 20	297.00000 -5.20	303.60	295.40	302.20	50,797
20 Nov 20	302.20001 -2.60	306.00	299.40	304.80	57,813
19 Nov 20	304.79999 +2.40	305.80	301.20	301.60	68,524
18 Nov 20	302.39999 -4.60	314.80	302.40	307.00	57,651
17 Nov 20	307.00000 -6.20	317.00	305.00	313.00	62,769
16 Nov 20	313.20001 -6.20	319.20	302.60	319.20	94,954
13 Nov 20	319.39999 -0.20	323.60	313.80	321.40	53,202
12 Nov 20	319.60001 +3.40	322.20	310.60	316.00	61,175
11 Nov 20	316.20001 +16.60	321.00	299.80	300.80	86,125
10 Nov 20	299.60001 -20.60	323.80	293.20	319.80	194,218
09 Nov 20	320.20001 -37.40	367.00	303.00	361.80	171,376
06 Nov 20	357.60001 +2.20	359.20	349.20	355.80	38,640
05 Nov 20	355.39999 +2.20	365.00	353.20	356.40	62,332
04 Nov 20	353.20001 +22.60	354.80	328.60	330.60	59,523
03 Nov 20	330.60001 +3.40	332.60	325.00	331.20	62,407
02 Nov 20	327.20001 +1.60	332.80	325.60	328.00	61,415
30 Oct 20	325.60001 -0.40	331.20	321.60	324.80	64,635
29 Oct 20	326.00000 +0.60	331.60	323.80	325.40	45,395
28 Oct 20	325.39999 -2.20	333.00	320.00	322.40	66,861
27 Oct 20	327.60001 +1.40	328.80	320.80	326.40	47,137
26 Oct 20	326.20001 -1.80	331.00	323.60	326.00	54,360
23 Oct 20	328.00000 -1.80	332.80	324.00	329.60	48,194
22 Oct 20	329.79999 +10.20	331.80	317.80	322.40	65,198
21 Oct 20	319.60001 -5.40	325.00	309.80	325.00	74,160
20 Oct 20	325.00000 +15.40	333.60	317.20	324.00	113,553
19 Oct 20	309.60001 -3.80	317.00	309.00	314.80	16,616
16 Oct 20	313.39999 +3.80	319.80	309.00	311.20	63,806
15 Oct 20	309.60001 -5.00	313.20	308.00	311.80	41,543
14 Oct 20	314.60001 -3.40	323.60	314.40	319.20	47,162
13 Oct 20	318.00000 +6.00	318.00	309.80	312.00	40,583
12 Oct 20	312.00000 +1.40	313.60	307.00	311.80	55,711
09 Oct 20	310.60001 +9.40	310.60	298.40	302.00	52,634
08 Oct 20	301.20001 +3.40	304.40	298.60	298.80	51,170
07 Oct 20	297.79999 +3.60	299.00	292.20	295.40	39,439
06 Oct 20	294.20001 -14.40	311.80	294.20	309.60	50,694
05 Oct 20	308.60001 +6.00	309.80	303.00	304.00	56,548
02 Oct 20	302.60001 +3.40	303.40	294.20	297.20	50,377
01 Oct 20	299.20001 +4.60	301.60	294.20	296.00	59,506
30 Sep 20	294.60001 -1.60	297.40	288.20	296.80	75,561
29 Sep 20	296.20001 +9.40	298.80	285.40	286.40	57,223
28 Sep 20	286.79999 -4.60	294.00	286.80	293.00	47,874
25 Sep 20	291.39999 +15.00	291.80	279.80	279.80	67,704
24 Sep 20	276.39999 -9.40	282.80	271.20	282.00	76,340
23 Sep 20	285.79999 -0.80	289.00	277.20	287.60	66,813
22 Sep 20	286.60001 -2.40	295.40	280.60	289.40	63,141
21 Sep 20	289.00000 -10.80	300.60	284.60	297.80	77,267
18 Sep 20	299.79999 +6.80	302.20	293.80	294.20	115,293
17 Sep 20	293.00000 +4.00	294.00	285.80	287.20	52,201
16 Sep 20	289.00000 +4.40	290.00	285.20	285.80	51,094
15 Sep 20	284.60001 +1.80	287.20	281.40	283.60	47,722
14 Sep 20	282.79999 +1.60	285.00	275.80	282.00	42,315
11 Sep 20	281.20001 +2.00	282.00	278.20	279.00	51,623
10 Sep 20	279.20001 -5.00	286.00	276.80	283.00	53,795
09 Sep 20	284.20001 +5.20	287.00	278.00	278.80	55,756
08 Sep 20	279.00000 -9.00	289.00	272.20	288.80	77,986
07 Sep 20	288.00000 +11.00	290.80	278.00	278.00	40,521
04 Sep 20	277.00000 -4.80	288.40	266.00	280.00	74,930
03 Sep 20	281.79999 -21.40	306.60	281.80	304.00	69,940
02 Sep 20	303.20001 +7.60	309.00	296.20	298.00	53,320
01 Sep 20	295.60001 -4.20	303.80	295.00	301.80	46,853
31 Aug 20	299.79999 +3.40	305.40	298.60	298.60	65,571
28 Aug 20	296.39999 -0.80	300.40	293.20	297.80	54,124
27 Aug 20	297.20001 -12.20	310.80	296.00	310.00	53,336
26 Aug 20	309.39999 +5.20	309.40	301.80	303.60	44,475
25 Aug 20	304.20001 +2.00	305.20	299.80	302.20	61,255
24 Aug 20	302.20001 +5.60	307.40	296.80	297.40	62,819
21 Aug 20	296.60001 -2.80	301.20	293.80	300.00	40,006
20 Aug 20	299.39999 +3.40	300.00	292.60	294.20	43,393
19 Aug 20	296.00000 +2.00	299.60	292.00	293.40	62,202
18 Aug 20	294.00000 -0.40	297.00	291.20	295.60	53,813
17 Aug 20	294.39999 +9.00	295.80	283.80	286.00	45,030
14 Aug 20	285.39999 -4.60	290.20	285.40	290.00	61,726
13 Aug 20	290.00000 +8.00	290.00	279.20	282.40	54,261
12 Aug 20	282.00000 +9.20	282.00	270.40	271.60	50,751
11 Aug 20	272.79999 +0.80	276.20	269.20	272.80	60,798
10 Aug 20	272.00000 -3.00	276.80	270.20	275.20	74,194
07 Aug 20	275.00000 +8.20	275.00	266.00	266.00	78,017
06 Aug 20	266.79999 +1.80	273.00	266.80	266.80	44,052
05 Aug 20	265.00000 +3.00	267.60	261.60	262.00	47,656
04 Aug 20	262.00000 -6.40	270.00	258.60	269.00	76,079
03 Aug 20	268.39999 +4.40	272.20	263.00	264.00	55,688
31 Jul 20	264.00000 +0.20	268.00	262.80	263.60	57,546
30 Jul 20	263.79999 -1.60	267.40	259.00	266.40	61,908
29 Jul 20	265.39999 +5.80	266.60	257.40	259.00	43,827
28 Jul 20	259.60001 -1.80	267.00	259.60	263.20	75,944
27 Jul 20	261.39999 +1.80	262.00	255.40	258.80	68,152
24 Jul 20	259.60001 -14.20	270.20	257.60	269.40	78,875
23 Jul 20	273.79999 +5.80	273.80	262.40	268.00	81,298
22 Jul 20	268.00000 +9.40	270.20	257.60	258.60	55,900
21 Jul 20	258.60001 -26.00	284.60	258.60	284.60	116,527
20 Jul 20	284.60001 +13.40	284.80	273.00	273.80	76,473
17 Jul 20	271.20001 +2.80	272.60	263.60	270.00	91,103
16 Jul 20	268.39999 +26.00	271.20	240.60	243.20	160,519
15 Jul 20	242.39999 +7.60	244.20	236.80	237.20	58,415
14 Jul 20	234.80000 -10.40	241.00	230.20	241.00	100,604
13 Jul 20	245.20000 +6.80	245.20	236.20	239.80	56,144
10 Jul 20	238.39999 -2.40	241.80	238.40	241.00	54,330
09 Jul 20	240.80000 -0.80	242.80	239.40	242.00	43,568
08 Jul 20	241.60001 +3.40	242.00	236.40	238.00	48,415
07 Jul 20	238.20000 +0.80	238.20	233.20	236.00	43,315
06 Jul 20	237.39999 +3.40	237.40	231.60	236.60	35,537
03 Jul 20	234.00000 -2.00	236.80	232.40	236.80	43,868
02 Jul 20	236.00000 +7.00	236.00	227.60	230.80	68,733
01 Jul 20	229.00000 +4.00	229.40	222.20	224.80	48,353
30 Jun 20	225.00000 +7.80	225.00	216.20	217.80	102,438
29 Jun 20	217.20000 -5.00	223.40	215.60	221.20	59,490
26 Jun 20	222.20000 +1.40	228.40	220.80	222.00	58,719
25 Jun 20	220.80000 +5.00	222.20	213.80	215.80	125,415
24 Jun 20	215.80000 -5.80	220.60	215.40	220.60	60,814
23 Jun 20	221.60001 +0.00	224.40	218.00	222.00	58,662
22 Jun 20	221.60001 -3.20	226.80	220.40	222.40	54,381
19 Jun 20	224.80000 +7.20	224.80	216.80	217.80	216,487
18 Jun 20	217.60001 -2.40	222.60	215.00	220.00	66,486
17 Jun 20	220.00000 +2.80	221.40	216.40	217.20	56,295
16 Jun 20	217.20000 +5.40	219.40	213.00	214.80	47,548
15 Jun 20	211.80000 +2.40	214.40	202.80	207.00	60,482
12 Jun 20	209.39999 -3.40	210.80	204.60	210.80	67,826
11 Jun 20	212.80000 +1.80	214.60	207.40	210.60	60,788
10 Jun 20	211.00000 -0.60	215.60	205.20	211.80	86,330
09 Jun 20	211.60001 +8.20	214.20	201.60	202.20	116,537
08 Jun 20	203.39999 -10.00	210.00	196.50	209.20	193,185
05 Jun 20	213.39999 -17.20	229.80	213.20	229.60	138,730
04 Jun 20	230.60001 +1.00	231.20	225.00	227.20	76,625
03 Jun 20	229.60001 -3.60	234.40	227.40	234.40	56,224
02 Jun 20	233.20000 -3.40	240.00	231.20	236.80	72,473
01 Jun 20	236.60001 -7.20	246.60	236.20	246.20	44,174
29 May 20	243.80000 +12.80	243.80	231.00	231.20	193,406
28 May 20	231.00000 +3.20	233.60	222.20	228.00	141,794
27 May 20	227.80000 -20.20	247.00	223.80	247.00	136,508
26 May 20	248.00000 -0.20	250.60	244.20	249.00	95,860
25 May 20	248.20000 +8.60	249.00	239.80	241.20	39,260
22 May 20	239.60001 +2.40	239.60	232.60	236.40	57,355
21 May 20	237.20000 +1.00	240.80	232.40	235.00	52,762
20 May 20	236.20000 +11.20	236.40	225.00	226.00	56,506
19 May 20	225.00000 -11.40	236.80	225.00	236.40	85,437
18 May 20	236.39999 +3.00	240.20	234.60	237.00	40,536
15 May 20	233.39999 +9.20	234.80	227.20	227.20	50,964
14 May 20	224.20000 -9.60	233.00	224.20	233.00	47,565
13 May 20	233.80000 -4.40	239.20	233.80	235.80	53,295
12 May 20	238.20000 +7.60	240.40	231.00	231.00	59,743
11 May 20	230.60001 -5.40	243.40	226.00	240.00	67,773
08 May 20	236.00000 +14.20	236.00	223.60	224.00	45,725
07 May 20	221.80000 -2.60	228.40	221.20	226.00	52,326
06 May 20	224.39999 -0.40	226.00	219.80	224.20	37,275
05 May 20	224.80000 +13.60	224.80	213.00	213.00	43,719
04 May 20	211.20000 -7.80	218.00	211.20	218.00	61,051
30 Apr 20	219.00000 -0.40	222.80	216.40	221.20	56,454
29 Apr 20	219.39999 -5.00	225.80	218.40	224.40	43,243
28 Apr 20	224.39999 +0.20	229.60	222.20	227.00	47,735
27 Apr 20	224.20000 +12.60	225.40	218.00	224.00	70,893
24 Apr 20	211.60001 -5.20	216.00	210.20	215.20	55,826
23 Apr 20	216.80000 -2.40	225.00	215.60	220.00	44,073
22 Apr 20	219.20000 +15.60	219.80	205.00	212.00	65,306
21 Apr 20	203.60001 +5.60	224.80	199.70	224.80	130,337
20 Apr 20	198.00000 +6.60	198.80	191.10	193.00	57,730
17 Apr 20	191.39999 +4.00	196.30	189.80	193.30	58,526
16 Apr 20	187.39999 -12.00	205.00	187.40	205.00	113,513
15 Apr 20	199.39999 -1.40	208.00	199.40	202.00	83,190
14 Apr 20	200.80000 +12.30	202.20	195.00	196.00	60,212
09 Apr 20	188.50000 +1.70	196.60	184.60	187.50	62,202
08 Apr 20	186.80000 +7.70	187.40	178.70	180.40	56,502
07 Apr 20	179.10001 +3.20	182.20	176.60	179.40	56,761
06 Apr 20	175.89999 +1.70	181.70	174.50	181.10	56,191
03 Apr 20	174.20000 -10.40	186.50	173.70	186.50	64,090
02 Apr 20	184.60001 +6.70	185.10	180.10	182.60	68,677
01 Apr 20	177.89999 -5.10	182.00	174.10	180.20	81,349
31 Mar 20	183.00000 +4.40	188.60	180.80	182.20	105,837
30 Mar 20	178.60001 +7.60	183.20	169.90	171.00	88,511
27 Mar 20	171.00000 -3.60	179.60	167.60	178.90	67,594
26 Mar 20	174.60001 +2.70	179.90	168.20	170.90	93,021
25 Mar 20	171.89999 +10.10	175.90	162.60	172.00	89,551
24 Mar 20	161.80000 +7.30	166.30	153.50	160.00	98,940
23 Mar 20	154.50000 -9.80	164.10	152.00	156.90	111,579
20 Mar 20	164.30000 +2.30	173.60	158.30	173.00	152,414
19 Mar 20	162.00000 +15.50	176.30	145.60	145.80	137,476
18 Mar 20	146.50000 +1.50	146.50	138.40	138.40	107,228
17 Mar 20	145.00000 +2.00	150.60	137.60	146.70	114,436
16 Mar 20	143.00000 -6.70	146.10	133.90	140.70	170,924
13 Mar 20	149.70000 +1.00	159.00	147.60	152.10	116,725
12 Mar 20	148.70000 -12.30	157.00	147.20	150.50	122,598
11 Mar 20	161.00000 -3.60	168.90	160.60	167.10	101,623
10 Mar 20	164.60001 -5.30	174.80	164.20	170.30	134,211
09 Mar 20	169.89999 -4.80	182.00	147.30	155.00	149,954
06 Mar 20	174.70000 -9.90	181.10	172.50	180.80	81,556
05 Mar 20	184.60001 -1.40	189.50	182.00	188.70	83,331
04 Mar 20	186.00000 +6.30	186.00	179.00	180.50	107,978
03 Mar 20	179.70000 +6.30	182.50	176.90	177.00	96,696
02 Mar 20	173.39999 +1.70	178.30	169.10	173.30	102,250
28 Feb 20	171.70000 -5.60	173.70	168.40	171.00	136,766
27 Feb 20	177.30000 -3.80	181.10	173.90	179.60	93,938
26 Feb 20	181.10001 +2.10	182.80	171.80	177.20	110,608
25 Feb 20	179.00000 -3.90	184.40	177.90	182.80	94,056
24 Feb 20	182.89999 -5.00	184.00	171.00	184.00	103,996
21 Feb 20	187.89999 +1.20	189.10	184.90	186.70	54,810
20 Feb 20	186.70000 -1.00	189.60	185.80	188.10	75,355
19 Feb 20	187.70000 +3.00	187.70	183.60	185.00	75,918
18 Feb 20	184.70000 +3.00	184.70	179.00	180.30	66,472
17 Feb 20	181.70000 +0.30	182.20	179.70	182.20	35,910
14 Feb 20	181.39999 +1.60	181.70	178.70	179.70	61,443
13 Feb 20	179.80000 +0.50	180.00	177.40	179.30	65,244
12 Feb 20	179.30000 -0.60	180.70	177.30	180.30	79,459
11 Feb 20	179.89999 +5.00	180.00	175.40	175.80	86,269
10 Feb 20	174.89999 +3.20	174.90	170.70	171.70	43,563
07 Feb 20	171.70000 -0.20	173.70	170.70	172.00	75,407
06 Feb 20	171.89999 -0.10	173.50	169.80	172.70	64,340
05 Feb 20	172.00000 +0.10	173.50	171.20	171.90	74,659
04 Feb 20	171.89999 +1.40	172.70	170.50	171.10	72,322
03 Feb 20	170.50000 +8.40	170.60	162.30	162.40	97,403
31 Jan 20	162.10001 -0.90	165.80	162.10	165.20	84,170
30 Jan 20	163.00000 -0.40	166.10	162.50	163.30	56,226
29 Jan 20	163.39999 +0.50	165.50	162.50	163.20	56,498
28 Jan 20	162.89999 -0.10	164.10	158.90	163.00	71,276
27 Jan 20	163.00000 -0.10	163.00	159.40	162.60	51,376
24 Jan 20	163.10001 +1.30	163.70	161.40	161.50	61,536
23 Jan 20	161.80000 -1.30	163.20	161.40	162.50	54,166
22 Jan 20	163.10001 -0.50	164.70	162.60	163.90	44,890
21 Jan 20	163.60001 +1.00	163.80	160.70	162.00	38,113
20 Jan 20	162.60001 +1.90	163.30	161.10	161.10	31,619
17 Jan 20	160.70000 +0.50	162.70	159.40	161.50	69,573
16 Jan 20	160.20000 +0.10	161.50	159.50	160.50	67,289
15 Jan 20	160.10001 +3.90	160.70	156.20	156.20	77,384
14 Jan 20	156.20000 +1.80	156.30	152.00	154.80	71,680
13 Jan 20	154.39999 +1.20	156.30	152.90	154.00	75,892
10 Jan 20	153.20000 +0.80	153.70	152.20	153.60	30,636
09 Jan 20	152.39999 +2.50	153.10	150.80	150.80	56,435
08 Jan 20	149.89999 +0.70	149.90	147.60	148.60	31,870
07 Jan 20	149.20000 +0.90	150.40	148.00	148.80	36,004
06 Jan 20	148.30000 -0.30	149.00	145.10	148.70	43,558
03 Jan 20	148.60001 -1.00	149.90	146.20	149.90	45,573
02 Jan 20	149.60001 +1.90	150.00	147.00	148.00	62,067
31 Dec 19	147.70000 +0.90	147.80	146.10	146.30	23,450
30 Dec 19	146.80000 -0.40	147.80	146.40	147.70	16,778
27 Dec 19	147.20000 -1.20	148.80	146.80	148.30	28,084
24 Dec 19	148.39999 +1.30	148.40	146.70	147.10	5,703
23 Dec 19	147.10001 +1.20	147.70	145.80	145.90	23,193
20 Dec 19	145.89999 +0.60	146.60	144.70	145.30	59,744
19 Dec 19	145.30000 +1.80	145.50	143.00	143.50	60,630
18 Dec 19	143.50000 -1.00	145.40	143.40	144.00	57,081
17 Dec 19	144.50000 +1.80	145.60	142.40	142.40	61,127
16 Dec 19	142.70000 +2.80	143.40	140.10	140.10	47,601
13 Dec 19	139.89999 -3.60	144.00	139.90	144.00	78,269
12 Dec 19	143.50000 -0.50	144.50	142.80	143.60	59,755
11 Dec 19	144.00000 -0.20	144.20	142.30	144.20	46,862
10 Dec 19	144.20000 -0.50	145.10	142.00	144.70	45,174
09 Dec 19	144.70000 -1.60	146.20	143.20	146.20	63,104
06 Dec 19	146.30000 +1.10	146.40	144.20	145.20	40,653
05 Dec 19	145.20000 +0.60	146.60	144.70	144.90	74,040
04 Dec 19	144.60001 +2.50	145.30	142.00	142.50	84,199
03 Dec 19	142.10001 +1.40	143.10	140.30	140.30	57,529
02 Dec 19	140.70000 -3.40	146.30	140.00	144.50	61,134
29 Nov 19	144.10001 +1.50	144.50	141.90	142.80	43,171
28 Nov 19	142.60001 -1.10	144.00	141.30	144.00	28,100
27 Nov 19	143.70000 -0.50	144.50	141.60	144.20	53,587
26 Nov 19	144.20000 +3.30	144.40	139.70	140.90	118,878
25 Nov 19	140.89999 +6.40	142.90	134.50	134.80	97,619
22 Nov 19	134.50000 +0.60	135.50	132.30	134.00	72,691
21 Nov 19	133.89999 -2.90	136.60	132.90	136.60	99,933
20 Nov 19	136.80000 +1.40	137.80	134.20	135.30	44,655
19 Nov 19	135.39999 -2.30	138.60	135.30	138.50	35,950
18 Nov 19	137.70000 +0.90	138.40	136.00	137.00	48,824
15 Nov 19	136.80000 +1.10	137.00	135.00	135.80	64,788
14 Nov 19	135.70000 +0.30	136.40	134.70	135.60	29,284
13 Nov 19	135.39999 +2.30	136.40	133.20	134.80	56,442
12 Nov 19	133.10001 -2.50	136.20	131.60	135.60	55,089
11 Nov 19	135.60001 -1.10	138.50	135.60	136.80	57,298
08 Nov 19	136.70000 +0.80	137.00	134.40	137.00	62,293
07 Nov 19	135.89999 +0.30	137.30	135.00	136.00	55,959
06 Nov 19	135.60001 +0.80	136.20	133.40	135.00	41,502
05 Nov 19	134.80000 -1.80	136.60	134.30	136.60	37,251
04 Nov 19	136.60001 +1.90	138.20	134.20	135.60	66,314
01 Nov 19	134.70000 +0.50	135.10	133.40	134.90	38,485
31 Oct 19	134.20000 -0.80	136.10	133.10	135.60	61,451
30 Oct 19	135.00000 +3.60	135.20	131.10	131.70	58,306
29 Oct 19	131.39999 -0.10	131.80	130.10	131.80	50,853
28 Oct 19	131.50000 +0.50	133.00	130.00	131.40	57,529
25 Oct 19	131.00000 +0.90	133.40	130.10	130.40	94,802
24 Oct 19	130.10001 +2.40	130.40	127.40	127.70	65,286
23 Oct 19	127.70000 -2.90	130.50	124.80	130.50	88,243
22 Oct 19	130.60001 -3.00	136.20	130.10	134.10	112,138
21 Oct 19	133.60001 +7.80	134.80	127.60	133.00	121,852
18 Oct 19	125.80000 -0.80	126.70	125.20	126.40	57,443
17 Oct 19	126.60000 -0.40	128.20	126.10	127.00	68,142
16 Oct 19	127.00000 -1.70	130.80	127.00	129.00	63,257
15 Oct 19	128.70000 +1.70	130.10	127.10	127.60	75,192
14 Oct 19	127.00000 +4.50	127.30	121.60	122.50	127,651
11 Oct 19	122.50000 +0.80	123.20	120.60	121.80	101,913
10 Oct 19	121.70000 -1.70	123.40	121.10	123.40	79,494
09 Oct 19	123.40000 +0.40	123.50	121.90	123.00	69,986
08 Oct 19	123.00000 -2.10	125.50	122.80	124.80	44,761
07 Oct 19	125.10000 -0.60	127.10	124.20	125.40	48,698
04 Oct 19	125.70000 +0.90	126.70	124.10	124.80	72,571
03 Oct 19	124.80000 +2.20	125.80	121.90	122.00	56,842
02 Oct 19	122.60000 -4.00	126.80	122.00	126.80	68,949
01 Oct 19	126.60000 -1.80	129.90	125.10	128.40	61,922
30 Sep 19	128.39999 -0.80	129.00	126.90	128.50	54,387
27 Sep 19	129.20000 -0.30	130.00	127.80	130.00	33,996
26 Sep 19	129.50000 +1.70	130.00	127.10	127.30	41,676
25 Sep 19	127.80000 -4.10	132.00	126.40	132.00	58,324
24 Sep 19	131.89999 +3.10	132.60	128.30	128.80	52,595
23 Sep 19	128.80000 -3.50	132.00	128.60	131.80	32,299
20 Sep 19	132.30000 -1.40	136.00	130.80	134.00	116,214
19 Sep 19	133.70000 +2.50	133.90	131.20	131.50	56,750
18 Sep 19	131.20000 +0.10	132.10	129.90	131.50	40,931
17 Sep 19	131.10001 +3.30	131.70	126.80	127.50	52,651
16 Sep 19	127.80000 -0.60	129.10	125.90	127.90	52,808
13 Sep 19	128.39999 -1.80	130.60	127.90	130.30	49,740
12 Sep 19	130.20000 -0.60	131.90	127.20	131.60	104,939
11 Sep 19	130.80000 +1.20	131.50	128.20	129.80	86,064
10 Sep 19	129.60001 -3.40	133.10	126.00	133.10	89,598
09 Sep 19	133.00000 -3.20	137.10	132.60	136.30	39,947
06 Sep 19	136.20000 -2.10	138.80	135.00	138.80	44,605
05 Sep 19	138.30000 -4.10	143.00	137.60	142.70	61,049
04 Sep 19	142.39999 +2.80	143.50	140.00	140.20	46,056
03 Sep 19	139.60001 -1.10	140.10	137.70	140.10	67,695
02 Sep 19	140.70000 -0.10	141.40	139.20	140.70	34,212
30 Aug 19	140.80000 +3.10	141.10	137.30	137.80	46,780
29 Aug 19	137.70000 +1.10	137.70	135.80	136.60	22,879
28 Aug 19	136.60001 -1.30	138.60	135.40	138.00	44,328
27 Aug 19	137.89999 +3.00	137.90	133.00	134.90	74,977
26 Aug 19	134.89999 -1.00	135.80	133.20	135.80	28,669
23 Aug 19	135.89999 -2.00	138.90	135.90	138.50	35,501
22 Aug 19	137.89999 -4.20	141.90	137.90	141.80	59,684
21 Aug 19	142.10001 +3.60	142.10	138.40	138.70	43,134
20 Aug 19	138.50000 +0.30	140.70	137.80	138.40	99,467
19 Aug 19	138.20000 +3.80	138.70	134.70	135.20	72,784
16 Aug 19	134.39999 +2.10	135.00	132.30	132.60	35,980
15 Aug 19	132.30000 -0.70	134.00	129.60	132.80	63,360
14 Aug 19	133.00000 -2.60	136.30	132.60	135.80	47,247
13 Aug 19	135.60001 +0.40	136.30	132.40	135.30	44,308
12 Aug 19	135.20000 +0.60	137.70	134.10	135.50	40,573
09 Aug 19	134.60001 -1.20	137.10	134.60	135.40	45,338
08 Aug 19	135.80000 +1.30	137.20	134.50	137.20	67,358
07 Aug 19	134.50000 +0.60	136.60	133.50	134.30	73,884
06 Aug 19	133.89999 -1.40	136.10	133.90	135.00	66,695
05 Aug 19	135.30000 -7.30	141.40	135.10	141.40	90,936
02 Aug 19	142.60001 -4.60	145.80	142.30	145.40	45,942
01 Aug 19	147.20000 +2.50	147.20	144.00	144.30	45,328
31 Jul 19	144.70000 +1.00	145.20	141.60	143.00	53,931
30 Jul 19	143.70000 -0.90	145.60	142.90	144.40	60,880
29 Jul 19	144.60001 -1.30	146.20	144.60	145.90	39,684
26 Jul 19	145.89999 +1.00	146.40	144.90	145.10	49,427
25 Jul 19	144.89999 -2.30	148.10	143.80	147.60	67,540
24 Jul 19	147.20000 -2.00	150.70	147.10	150.10	76,326
23 Jul 19	149.20000 +0.80	150.10	148.20	148.90	66,926
22 Jul 19	148.39999 +0.70	149.10	146.80	147.30	58,048
19 Jul 19	147.70000 +8.30	148.80	143.20	143.20	150,718
18 Jul 19	139.39999 -0.30	141.40	138.00	139.10	92,337
17 Jul 19	139.70000 +1.10	142.00	138.60	138.70	65,137
16 Jul 19	138.60001 +0.50	139.90	136.20	137.20	61,761
15 Jul 19	138.10001 +1.50	138.90	136.60	136.60	61,582
12 Jul 19	136.60001 -0.60	137.70	135.30	137.00	47,255
11 Jul 19	137.20000 +0.90	138.60	135.80	136.30	69,027
10 Jul 19	136.30000 -0.30	137.70	135.00	136.00	66,966
09 Jul 19	136.60001 +2.40	137.80	134.20	134.20	77,830
08 Jul 19	134.20000 -1.00	136.00	133.40	134.20	98,864
05 Jul 19	135.20000 -2.50	137.90	134.20	137.70	45,914
04 Jul 19	137.70000 -1.10	139.00	136.30	139.00	28,990
03 Jul 19	138.80000 +0.80	139.90	137.60	138.00	54,309
02 Jul 19	138.00000 -0.50	139.30	137.00	139.20	82,865
01 Jul 19	138.50000 -0.20	140.30	137.10	140.10	84,691
28 Jun 19	138.70000 +1.20	138.90	137.50	137.50	83,766
27 Jun 19	137.50000 +1.00	137.80	135.60	136.00	61,586
26 Jun 19	136.50000 -1.20	138.20	135.40	137.80	50,170
25 Jun 19	137.70000 -0.40	139.80	137.50	138.50	105,917
24 Jun 19	138.10001 -2.10	141.50	137.40	140.20	104,716
21 Jun 19	140.20000 +1.20	140.20	136.80	139.00	316,869
20 Jun 19	139.00000 +3.20	139.50	135.50	136.00	141,180
19 Jun 19	135.80000 +0.40	135.80	133.10	135.40	106,002
18 Jun 19	135.39999 +4.60	135.80	129.70	131.20	181,894
17 Jun 19	130.80000 +1.50	131.40	128.70	129.30	74,200
14 Jun 19	129.30000 -0.70	130.00	127.80	130.00	67,856
13 Jun 19	130.00000 -1.30	132.00	128.90	131.10	67,749
12 Jun 19	131.30000 +0.60	131.60	128.70	130.50	67,418
11 Jun 19	130.70000 +2.00	132.10	128.50	129.00	118,933
10 Jun 19	128.70000 -0.30	129.80	127.70	129.50	28,036
07 Jun 19	129.00000 +1.60	130.50	127.80	127.90	77,451
06 Jun 19	127.40000 +0.50	128.00	125.70	126.80	64,562
05 Jun 19	126.90000 +3.20	126.90	123.50	124.40	86,130
04 Jun 19	123.70000 -3.50	127.00	119.00	127.00	130,056
03 Jun 19	127.20000 +3.10	127.20	122.90	123.70	79,884
31 May 19	124.10000 -0.50	124.30	122.10	123.30	66,751
30 May 19	124.60000 +2.30	124.90	122.90	123.00	32,919
29 May 19	122.30000 -4.20	126.20	121.80	126.10	67,775
28 May 19	126.50000 +1.40	126.90	124.70	125.10	96,751
27 May 19	125.10000 -0.30	126.10	124.50	125.40	17,226
24 May 19	125.40000 -0.60	126.70	124.80	126.00	43,875
23 May 19	126.00000 -1.20	127.00	125.40	126.60	72,583
22 May 19	127.20000 +1.30	127.30	124.70	125.20	61,208
21 May 19	125.90000 +1.50	127.00	124.00	124.30	38,765
20 May 19	124.40000 -1.70	126.40	123.50	125.90	33,845
17 May 19	126.10000 -1.60	127.60	125.00	127.00	64,531
16 May 19	127.70000 +3.20	127.70	124.00	124.80	68,955
15 May 19	124.50000 +0.30	125.40	123.20	124.20	107,933
14 May 19	124.20000 +4.20	124.70	119.90	120.00	51,923
13 May 19	120.00000 -2.00	122.80	119.00	122.10	42,370
10 May 19	122.00000 +1.50	123.30	120.70	120.70	64,653
09 May 19	120.50000 -2.30	122.90	119.80	122.00	49,637
08 May 19	122.80000 +2.00	123.20	120.20	120.50	47,849
07 May 19	120.80000 -0.10	122.80	119.50	120.50	69,973
06 May 19	120.90000 -0.20	120.90	118.90	119.80	31,169
03 May 19	121.10000 +0.90	122.10	119.90	120.00	44,266
02 May 19	120.20000 -0.80	121.40	118.20	121.00	58,494
30 Apr 19	121.00000 +0.10	122.10	120.30	121.00	76,327
29 Apr 19	120.90000 +1.70	121.40	119.10	119.80	46,642
26 Apr 19	119.20000 +1.10	120.00	118.30	119.00	58,653
25 Apr 19	118.10000 -1.70	121.50	118.10	119.80	75,544
24 Apr 19	119.80000 +5.20	119.80	114.90	115.00	152,436
23 Apr 19	114.60000 +7.60	114.70	106.50	106.80	111,718
18 Apr 19	107.00000 +0.60	114.50	106.60	112.80	114,812
17 Apr 19	106.40000 -5.80	112.20	106.20	112.20	93,977
16 Apr 19	112.20000 -0.40	113.40	111.80	112.60	48,823
15 Apr 19	112.60000 +0.10	113.50	112.50	112.50	42,615
12 Apr 19	112.50000 +0.30	113.20	111.60	112.00	34,612
11 Apr 19	112.20000 +0.40	113.60	111.20	111.20	43,717
10 Apr 19	111.80000 -0.10	113.20	111.60	111.90	96,351
09 Apr 19	111.90000 -1.80	114.30	111.90	113.70	51,466
08 Apr 19	113.70000 +0.70	114.80	112.30	112.80	43,770
05 Apr 19	113.00000 +0.00	113.90	112.60	113.00	53,703
04 Apr 19	113.00000 -4.80	117.50	113.00	117.30	58,263
03 Apr 19	117.80000 +2.90	117.80	115.00	115.00	60,163
02 Apr 19	114.90000 -0.90	116.10	114.50	115.60	45,323
01 Apr 19	115.80000 +2.90	115.90	113.00	113.50	66,728
29 Mar 19	112.90000 +1.60	112.90	110.80	110.80	65,140
28 Mar 19	111.30000 +0.10	113.30	111.00	111.40	41,315
27 Mar 19	111.20000 -1.80	113.50	110.50	113.20	51,833
26 Mar 19	113.00000 +3.20	113.00	109.50	109.90	32,127
25 Mar 19	109.80000 -1.30	110.10	108.50	109.70	40,107
22 Mar 19	111.10000 -1.00	112.90	110.90	112.20	46,427
21 Mar 19	112.10000 -0.20	112.50	111.00	112.30	24,500
20 Mar 19	112.30000 -0.60	113.10	111.50	112.30	41,797
19 Mar 19	112.90000 +1.10	113.30	111.50	111.90	34,325
18 Mar 19	111.80000 -0.30	112.70	111.10	112.20	46,087
15 Mar 19	112.10000 +0.50	113.90	111.60	111.60	103,460
14 Mar 19	111.60000 -2.00	113.90	110.70	113.60	67,107
13 Mar 19	113.60000 +2.70	113.60	110.70	111.00	80,868
12 Mar 19	110.90000 +2.60	111.10	108.50	108.50	58,099
11 Mar 19	108.30000 +1.60	108.70	106.00	106.60	35,158
08 Mar 19	106.70000 -1.20	107.90	106.00	107.90	29,653
07 Mar 19	107.90000 -0.30	108.40	106.80	108.40	49,868
06 Mar 19	108.20000 +1.20	108.90	106.90	107.00	53,530
05 Mar 19	107.00000 -2.30	109.30	106.90	109.00	44,513
04 Mar 19	109.30000 +2.50	109.70	107.00	107.00	44,536
01 Mar 19	106.80000 +3.30	106.80	104.00	104.00	52,572
28 Feb 19	103.50000 -0.10	104.50	102.10	103.70	109,639
27 Feb 19	103.60000 -1.20	105.20	102.80	104.70	58,616
26 Feb 19	104.80000 -0.40	105.60	103.60	105.10	50,524
25 Feb 19	105.20000 +1.10	105.70	104.20	104.40	56,427
22 Feb 19	104.10000 +0.60	104.60	102.50	103.60	58,031
21 Feb 19	103.50000 -0.50	105.30	102.80	105.00	64,852
20 Feb 19	104.00000 +1.50	104.60	101.90	102.60	126,403
19 Feb 19	102.50000 +0.10	103.10	101.80	102.50	75,617
18 Feb 19	102.40000 +0.30	102.80	101.50	102.20	36,898
15 Feb 19	102.10000 +0.20	102.80	100.50	102.00	44,649
14 Feb 19	101.90000 +0.20	103.50	101.50	102.40	59,700
13 Feb 19	101.70000 +2.50	102.40	99.25	99.25	59,998
12 Feb 19	99.20000 -0.90	102.00	99.20	101.10	94,345
11 Feb 19	100.10000 +2.05	101.30	97.70	97.90	79,139
08 Feb 19	98.05000 -1.45	99.70	97.65	99.50	44,826
07 Feb 19	99.50000 -0.50	100.60	99.40	100.00	76,600
06 Feb 19	100.00000 -0.30	100.10	98.85	100.00	75,436
05 Feb 19	100.30000 +2.80	100.30	97.00	98.00	58,158
04 Feb 19	97.50000 +1.15	97.95	96.35	96.55	43,513
01 Feb 19	96.35000 +0.05	98.50	96.35	96.95	72,511
31 Jan 19	96.30000 -1.40	99.90	95.50	98.70	74,574
30 Jan 19	97.70000 -4.60	102.60	97.70	102.30	131,099
29 Jan 19	102.30000 +13.50	104.50	94.00	94.00	239,402
28 Jan 19	88.80000 -1.35	90.15	88.50	89.90	65,921
25 Jan 19	90.15000 +0.75	91.60	89.50	89.65	43,613
24 Jan 19	89.40000 +0.85	90.60	88.30	88.60	49,163
23 Jan 19	88.55000 -0.75	89.75	88.35	89.30	29,981
22 Jan 19	89.30000 -0.15	90.55	88.20	89.50	38,566
21 Jan 19	89.45000 +1.15	89.85	88.00	88.00	20,220
18 Jan 19	88.30000 +0.60	89.15	87.60	88.70	40,657
17 Jan 19	87.70000 -1.55	88.90	87.20	88.90	57,297
16 Jan 19	89.25000 +0.85	89.85	88.10	88.50	45,854
15 Jan 19	88.40000 +1.45	88.75	86.95	87.00	44,154
14 Jan 19	86.95000 -2.90	89.85	86.35	89.85	57,570
11 Jan 19	89.85000 +0.20	91.50	89.30	90.05	58,754
10 Jan 19	89.65000 +0.10	91.00	88.75	89.55	72,579
09 Jan 19	89.55000 +1.75	90.50	88.45	89.10	76,140
08 Jan 19	87.80000 +1.95	89.40	85.15	85.90	70,231
07 Jan 19	85.85000 -0.20	86.85	85.00	86.40	65,113
04 Jan 19	86.05000 +2.75	86.20	83.30	83.35	66,236
03 Jan 19	83.30000 -2.60	85.95	83.00	85.90	56,780
02 Jan 19	85.90000 -1.45	86.80	84.15	86.00	68,971
31 Dec 18	87.35000 +2.70	87.35	85.15	85.40	17,365
28 Dec 18	84.65000 +2.60	84.80	82.00	82.05	60,083
27 Dec 18	82.05000 -2.90	85.65	81.80	84.80	78,334
24 Dec 18	84.95000 +2.45	86.30	79.65	81.60	30,201
21 Dec 18	82.50000 -2.65	85.40	82.45	84.90	266,124
20 Dec 18	85.15000 -3.90	87.95	84.95	87.70	110,082
19 Dec 18	89.05000 +0.85	91.10	87.65	88.30	104,963
18 Dec 18	88.20000 -1.20	91.10	86.60	88.95	113,412
17 Dec 18	89.40000 +1.25	89.85	87.05	88.05	99,158
14 Dec 18	88.15000 -2.35	90.00	86.90	90.00	92,015
13 Dec 18	90.50000 +1.25	91.50	88.90	89.35	119,114
12 Dec 18	89.25000 +2.20	89.90	87.10	87.25	94,399
11 Dec 18	87.05000 +0.35	88.30	86.45	86.70	86,117
10 Dec 18	86.70000 -1.50	88.75	86.50	88.20	85,918
07 Dec 18	88.20000 -0.25	89.85	87.80	88.45	114,379
06 Dec 18	88.45000 -3.50	91.10	87.80	91.10	126,125
05 Dec 18	91.95000 -2.85	94.55	91.95	94.55	99,922
04 Dec 18	94.80000 +0.00	95.70	94.25	94.75	137,614
03 Dec 18	94.80000 +5.40	94.80	90.95	91.20	195,453
30 Nov 18	89.40000 -1.60	91.60	89.40	91.60	2,156,727
29 Nov 18	91.00000 +1.35	92.25	90.15	90.35	132,872
28 Nov 18	89.65000 -3.20	93.10	89.00	92.70	107,378
27 Nov 18	92.85000 -0.80	93.85	90.10	93.30	144,242
26 Nov 18	93.65000 +0.85	93.65	91.30	93.25	150,213
23 Nov 18	92.80000 +1.05	93.40	91.00	91.55	132,200
22 Nov 18	91.75000 -2.40	95.15	91.35	94.20	147,454
21 Nov 18	94.15000 -3.10	97.90	94.00	97.30	129,723
20 Nov 18	97.25000 -2.95	99.80	94.65	99.60	157,684
19 Nov 18	100.20000 -6.00	106.90	99.80	106.20	88,207
16 Nov 18	106.20000 +0.20	109.40	105.10	105.90	147,750
15 Nov 18	106.00000 -5.00	112.30	105.40	111.00	145,133
14 Nov 18	111.00000 -3.50	115.50	110.10	114.70	162,731
13 Nov 18	114.50000 +0.20	115.70	113.20	114.30	60,008
12 Nov 18	114.30000 -2.40	117.00	113.90	117.00	99,682
09 Nov 18	116.70000 +0.50	117.20	115.40	115.80	92,158
08 Nov 18	116.20000 +0.70	117.40	115.20	116.00	63,983
07 Nov 18	115.50000 -0.50	116.30	114.70	116.20	84,314
06 Nov 18	116.00000 +1.40	117.40	114.30	114.80	100,545
05 Nov 18	114.60000 +2.30	115.50	111.60	112.30	59,760
02 Nov 18	112.30000 +1.10	115.50	111.50	112.50	84,758
01 Nov 18	111.20000 +1.60	111.40	108.90	109.50	54,676
31 Oct 18	109.60000 +2.20	109.90	107.50	107.70	106,842
30 Oct 18	107.40000 -1.20	108.30	106.30	108.20	70,659
29 Oct 18	108.60000 +1.60	110.10	107.30	108.00	71,432
26 Oct 18	107.00000 -0.40	107.90	104.30	107.10	110,075
25 Oct 18	107.40000 +0.40	107.40	103.40	105.50	116,502
24 Oct 18	107.00000 +3.50	108.10	103.80	104.20	139,861
23 Oct 18	103.50000 +0.00	105.80	96.50	101.90	165,545
22 Oct 18	103.50000 -2.70	107.20	103.40	106.30	81,157
19 Oct 18	106.20000 +0.50	107.10	104.60	106.30	133,661
18 Oct 18	105.70000 +1.70	106.80	103.60	104.40	137,260
17 Oct 18	104.00000 -1.00	106.20	101.10	105.00	111,404
16 Oct 18	105.00000 +3.70	105.00	101.40	101.90	88,958
15 Oct 18	101.30000 -1.80	104.00	100.50	103.10	85,750
12 Oct 18	103.10000 +0.50	104.60	101.40	103.20	161,655
11 Oct 18	102.60000 -2.10	103.60	97.70	102.80	204,132
10 Oct 18	104.70000 -4.30	109.70	104.30	109.40	150,568
09 Oct 18	109.00000 -2.40	112.20	108.20	111.40	166,603
08 Oct 18	111.40000 -1.70	113.40	110.40	113.10	125,064
05 Oct 18	113.10000 -3.00	116.90	112.70	116.00	130,459
04 Oct 18	116.10000 -2.20	118.60	115.60	118.60	114,373
03 Oct 18	118.30000 -1.50	120.50	117.90	120.20	94,674
02 Oct 18	119.80000 +0.40	119.90	118.60	119.50	86,894
01 Oct 18	119.40000 +0.90	120.00	118.60	118.90	93,974
28 Sep 18	118.50000 +0.90	118.80	116.80	117.80	119,568
27 Sep 18	117.60000 +0.70	118.00	116.40	116.90	66,851
26 Sep 18	116.90000 +0.70	116.90	116.00	116.80	49,300
25 Sep 18	116.20000 +2.20	116.90	114.20	114.30	89,303
24 Sep 18	114.00000 +0.40	114.30	112.60	113.60	71,080
21 Sep 18	113.60000 +1.60	113.60	111.10	112.60	439,397
20 Sep 18	112.00000 -1.30	114.20	111.80	113.50	67,024
19 Sep 18	113.30000 +0.80	113.70	112.50	112.70	49,863
18 Sep 18	112.50000 +1.90	112.80	110.70	110.80	75,183
17 Sep 18	110.60000 -0.10	111.50	110.20	111.10	88,920
14 Sep 18	110.70000 -0.50	111.70	110.20	111.50	43,742
13 Sep 18	111.20000 +0.60	112.90	110.60	110.60	68,734
12 Sep 18	110.60000 +0.30	111.20	110.20	110.70	45,336
11 Sep 18	110.30000 +0.20	111.30	109.70	110.50	62,652
10 Sep 18	110.10000 +0.60	110.60	108.20	109.60	34,300
07 Sep 18	109.50000 +2.60	109.50	104.70	106.80	53,362
06 Sep 18	106.90000 -2.20	109.30	106.60	109.20	43,929
05 Sep 18	109.10000 -1.40	110.70	108.90	110.70	39,370
04 Sep 18	110.50000 +0.20	111.00	109.50	110.80	68,990
03 Sep 18	110.30000 +1.10	110.80	109.20	109.30	30,783
31 Aug 18	109.20000 -0.70	110.50	109.10	109.90	48,288
30 Aug 18	109.90000 -0.10	110.90	109.30	110.10	39,435
29 Aug 18	110.00000 +2.40	110.70	107.40	107.70	49,250
28 Aug 18	107.60000 +0.50	108.40	107.00	107.20	47,913
27 Aug 18	107.10000 +0.30	107.20	105.90	107.00	36,077
24 Aug 18	106.80000 -0.10	107.20	106.30	107.00	45,742
23 Aug 18	106.90000 +0.10	107.40	106.40	107.00	16,919
22 Aug 18	106.80000 +0.10	107.10	105.80	106.90	29,518
21 Aug 18	106.70000 +1.80	107.30	104.80	104.90	32,502
20 Aug 18	104.90000 +0.60	105.30	104.00	104.40	30,119
17 Aug 18	104.30000 +0.50	104.60	103.50	103.90	27,861
16 Aug 18	103.80000 +0.20	104.30	102.80	103.60	47,559
15 Aug 18	103.60000 +0.20	105.30	103.20	103.70	44,654
14 Aug 18	103.40000 -3.80	106.00	103.20	105.90	70,254
13 Aug 18	107.20000 +0.10	107.20	105.60	106.80	33,117
10 Aug 18	107.10000 +0.20	107.10	105.70	107.00	49,645
09 Aug 18	106.90000 +1.80	106.90	104.40	105.20	44,571
08 Aug 18	105.10000 +0.60	105.20	103.10	105.00	55,826
07 Aug 18	104.50000 +1.20	105.70	103.60	104.10	104,712
06 Aug 18	103.30000 +0.20	105.40	102.30	104.00	86,723
03 Aug 18	103.10000 +0.10	103.50	102.10	103.00	52,523
02 Aug 18	103.00000 +1.90	103.70	100.90	101.20	65,304
01 Aug 18	101.10000 -0.70	103.00	100.80	102.20	67,153
31 Jul 18	101.80000 -1.10	102.90	99.45	102.90	88,279
30 Jul 18	102.90000 +1.00	103.10	101.80	102.20	70,195
27 Jul 18	101.90000 -0.40	102.90	100.00	102.20	125,951
26 Jul 18	102.30000 +0.70	103.00	101.00	101.50	105,675
25 Jul 18	101.60000 +4.35	101.70	97.35	98.10	175,395
24 Jul 18	97.25000 +3.75	100.60	93.65	94.25	84,665
23 Jul 18	93.50000 +0.45	93.80	92.10	93.10	50,679
20 Jul 18	93.05000 -0.20	94.30	92.55	93.30	42,794
19 Jul 18	93.25000 -0.60	93.75	92.55	93.75	37,648
18 Jul 18	93.85000 +0.10	95.25	93.55	94.20	50,468
17 Jul 18	93.75000 +0.05	94.40	93.30	93.90	49,674
16 Jul 18	93.70000 -1.20	95.75	93.40	94.90	84,916
13 Jul 18	94.90000 +0.35	95.40	94.70	95.00	36,687
12 Jul 18	94.55000 +1.30	94.95	93.65	93.70	72,377
11 Jul 18	93.25000 -0.15	93.70	92.25	92.75	44,519
10 Jul 18	93.40000 +1.60	94.10	91.90	91.90	38,074
09 Jul 18	91.80000 +1.80	92.35	90.10	90.10	29,339
06 Jul 18	90.00000 -0.20	90.35	89.20	90.00	51,897
05 Jul 18	90.20000 -0.40	90.90	89.70	90.60	34,030
04 Jul 18	90.60000 +0.55	90.70	89.75	90.20	18,794
03 Jul 18	90.05000 +0.35	90.75	89.25	89.80	40,672
02 Jul 18	89.70000 +0.20	89.80	88.00	89.80	41,553
29 Jun 18	89.50000 +0.60	89.75	88.60	88.90	36,853
28 Jun 18	88.90000 -1.55	90.40	87.90	90.40	33,141
27 Jun 18	90.45000 +1.25	91.60	88.90	89.20	59,264
26 Jun 18	89.20000 +0.10	89.75	88.20	89.25	43,093
25 Jun 18	89.10000 +0.35	89.90	88.80	89.05	34,256
22 Jun 18	88.75000 -0.80	89.90	88.75	89.60	70,488
21 Jun 18	89.55000 +0.45	90.30	88.60	89.20	36,279
20 Jun 18	89.10000 +0.15	89.60	88.35	88.95	26,227
19 Jun 18	88.95000 +0.30	89.80	87.15	88.20	54,853
18 Jun 18	88.65000 +0.40	88.70	87.85	88.05	53,510
15 Jun 18	88.25000 -1.20	89.80	88.10	89.55	63,509
14 Jun 18	89.45000 -0.25	90.75	88.70	89.70	131,935
13 Jun 18	89.70000 +1.70	89.90	87.95	88.05	49,126
12 Jun 18	88.00000 +1.00	88.55	86.85	87.30	46,320
11 Jun 18	87.00000 +0.55	87.15	85.55	86.85	42,284
08 Jun 18	86.45000 +1.35	86.55	83.80	84.70	49,805
07 Jun 18	85.10000 -0.60	85.85	84.25	85.80	50,993
06 Jun 18	85.70000 +0.20	85.95	85.05	85.50	41,763
05 Jun 18	85.50000 -0.05	86.60	85.00	85.15	33,227
04 Jun 18	85.55000 +0.55	85.95	83.55	84.75	59,274
01 Jun 18	85.00000 +0.20	85.00	83.35	84.30	79,389
31 May 18	84.80000 +3.45	84.80	81.25	81.30	116,352
30 May 18	81.35000 -1.25	83.05	81.05	82.45	65,848
29 May 18	82.60000 -2.55	85.05	82.60	85.00	47,301
28 May 18	85.15000 -0.45	86.35	84.50	85.85	42,025
25 May 18	85.60000 +1.45	86.10	84.25	84.25	50,981
24 May 18	84.15000 +0.80	84.30	82.85	83.10	43,722
23 May 18	83.35000 +0.20	83.45	81.15	83.15	39,433
22 May 18	83.15000 -0.50	84.00	83.10	83.55	47,836
21 May 18	83.65000 -0.50	84.25	83.55	83.95	14,012
18 May 18	84.15000 +0.85	84.40	82.70	82.90	46,618
17 May 18	83.30000 +0.95	83.30	81.80	82.35	21,296
16 May 18	82.35000 +0.05	82.70	81.35	82.30	32,953
15 May 18	82.30000 -0.55	83.55	81.90	82.85	40,948
14 May 18	82.85000 +0.05	83.55	81.85	83.10	49,569
11 May 18	82.80000 +1.25	83.10	81.55	81.55	74,859
10 May 18	81.55000 +0.75	82.10	80.85	80.85	39,558
09 May 18	80.80000 +0.40	81.60	80.15	80.15	60,627
08 May 18	80.40000 -0.05	81.00	80.20	80.70	38,894
07 May 18	80.45000 +1.00	80.75	79.60	79.75	29,781
04 May 18	79.45000 +0.90	80.45	78.35	78.50	56,749
03 May 18	78.55000 -1.05	79.55	78.45	79.35	59,249
02 May 18	79.60000 +2.20	80.25	77.60	78.50	101,237
30 Apr 18	77.40000 +1.85	77.80	75.60	75.95	66,538
27 Apr 18	75.55000 +0.55	76.90	75.10	75.10	34,358
26 Apr 18	75.00000 +1.00	75.60	73.60	74.15	53,552
25 Apr 18	74.00000 -2.50	76.45	73.45	76.45	52,648
24 Apr 18	76.50000 -0.65	77.30	72.95	75.20	76,475
23 Apr 18	77.15000 +0.40	77.45	76.80	76.80	25,901
20 Apr 18	76.75000 -0.85	77.55	76.50	77.55	42,641
19 Apr 18	77.60000 +0.55	77.60	76.50	76.85	26,669
18 Apr 18	77.05000 -0.05	77.50	76.80	77.20	35,339
17 Apr 18	77.10000 +0.40	77.40	76.50	76.90	29,729
16 Apr 18	76.70000 -0.40	77.30	76.30	77.30	34,009
13 Apr 18	77.10000 +2.15	77.50	74.85	74.85	53,852
12 Apr 18	74.95000 -0.60	75.75	74.30	75.55	59,732
11 Apr 18	75.55000 +0.45	76.55	75.10	75.10	67,863
10 Apr 18	75.10000 -0.15	76.05	74.95	75.40	44,973
09 Apr 18	75.25000 +0.05	75.40	74.75	75.20	59,808
06 Apr 18	75.20000 -0.35	75.95	74.30	75.45	61,165
05 Apr 18	75.55000 +2.55	75.95	73.35	73.45	138,389
04 Apr 18	73.00000 -0.45	73.50	72.25	73.45	75,371
03 Apr 18	73.45000 +0.00	73.90	72.55	72.75	57,894
29 Mar 18	73.45000 +1.75	73.85	72.00	72.00	47,431
28 Mar 18	71.70000 +0.05	72.10	70.40	71.30	92,432
27 Mar 18	71.65000 +2.70	71.90	69.65	69.65	71,691
26 Mar 18	68.95000 -0.60	70.25	68.65	69.50	65,362
23 Mar 18	69.55000 -1.90	70.95	69.35	70.85	100,295
22 Mar 18	71.45000 -1.80	73.05	70.85	72.85	43,393
21 Mar 18	73.25000 +0.30	73.60	72.45	73.10	40,271
20 Mar 18	72.95000 +1.50	73.50	71.65	71.70	54,632
19 Mar 18	71.45000 -1.45	72.80	71.45	72.80	85,093
16 Mar 18	72.90000 -1.20	74.45	72.45	74.15	73,573
15 Mar 18	74.10000 +0.25	74.70	72.75	74.00	58,887
14 Mar 18	73.85000 -0.15	74.50	73.60	73.90	35,179
13 Mar 18	74.00000 +0.20	74.50	73.20	73.90	73,633
12 Mar 18	73.80000 +0.35	74.55	73.00	73.75	59,925
09 Mar 18	73.45000 +0.15	73.70	72.65	73.25	60,993
08 Mar 18	73.30000 +1.50	73.70	71.70	71.90	80,637
07 Mar 18	71.80000 +0.50	72.00	70.60	71.25	46,100
06 Mar 18	71.30000 +0.30	72.45	71.30	71.95	54,615
05 Mar 18	71.00000 +0.65	71.55	69.65	70.00	50,282
02 Mar 18	70.35000 -2.35	72.55	69.50	72.30	43,873
01 Mar 18	72.70000 -0.10	73.25	71.95	72.65	46,151
28 Feb 18	72.80000 -1.10	73.85	72.40	73.65	86,466
27 Feb 18	73.90000 +1.05	73.95	71.60	72.95	79,488
26 Feb 18	72.85000 -0.40	74.00	72.35	73.50	71,903
23 Feb 18	73.25000 +1.40	73.80	71.25	71.75	88,477
22 Feb 18	71.85000 -1.25	73.00	71.25	72.80	64,653
21 Feb 18	73.10000 +1.85	74.40	70.80	71.00	105,481
20 Feb 18	71.25000 -0.50	72.30	71.05	71.75	61,795
19 Feb 18	71.75000 -1.10	73.50	71.70	73.35	41,072
16 Feb 18	72.85000 +1.20	73.35	71.65	71.65	76,969
15 Feb 18	71.65000 +0.95	71.85	70.00	70.70	62,006
14 Feb 18	70.70000 +1.25	70.95	69.45	69.80	80,076
13 Feb 18	69.45000 +0.75	69.85	68.20	68.85	57,158
12 Feb 18	68.70000 +1.45	68.90	67.50	67.50	36,847
09 Feb 18	67.25000 -1.05	68.95	66.95	68.00	48,541
08 Feb 18	68.30000 -1.20	69.85	68.25	69.40	44,512
07 Feb 18	69.50000 +1.35	69.70	68.25	68.25	33,296
06 Feb 18	68.15000 -1.35	68.60	66.75	67.90	63,027
05 Feb 18	69.50000 -1.30	70.15	68.70	69.95	58,880
02 Feb 18	70.80000 -0.70	71.85	70.00	71.50	79,680
01 Feb 18	71.50000 +1.70	72.85	69.90	69.90	174,038
31 Jan 18	69.80000 +6.30	69.80	62.55	62.80	165,570
30 Jan 18	63.50000 -0.80	64.40	62.45	64.00	46,469
29 Jan 18	64.30000 -0.60	65.40	64.00	64.90	34,980
26 Jan 18	64.90000 -0.15	65.50	64.45	65.20	31,742
25 Jan 18	65.05000 -0.75	66.40	64.75	65.85	54,145
24 Jan 18	65.80000 +1.45	66.10	64.40	64.40	100,476
23 Jan 18	64.35000 -0.55	65.05	64.25	65.00	28,965
22 Jan 18	64.90000 -0.40	65.90	64.70	65.25	30,195
19 Jan 18	65.30000 +1.05	65.85	64.25	64.25	37,534
18 Jan 18	64.25000 -0.35	65.35	64.05	64.65	26,354
17 Jan 18	64.60000 -0.65	65.20	64.55	65.20	24,843
16 Jan 18	65.25000 +0.25	66.40	64.95	65.00	50,625
15 Jan 18	65.00000 -0.40	66.90	64.85	65.00	41,534
12 Jan 18	65.40000 +0.75	65.55	64.40	64.70	45,374
11 Jan 18	64.65000 +1.25	65.00	63.40	63.40	50,199
10 Jan 18	63.40000 -1.45	64.80	63.40	64.80	39,446
09 Jan 18	64.85000 +1.50	65.25	63.25	63.35	62,755
08 Jan 18	63.35000 +0.30	63.35	62.70	63.00	32,586
05 Jan 18	63.05000 +0.15	63.25	62.50	62.90	30,531
04 Jan 18	62.90000 +1.20	62.90	61.65	61.65	41,086
03 Jan 18	61.70000 +1.35	61.90	60.25	60.25	29,726
02 Jan 18	60.35000 +0.06	60.50	59.75	60.15	31,258
29 Dec 17	60.29000 +0.48	60.70	59.96	59.96	21,739
28 Dec 17	59.81000 +0.11	60.33	59.52	59.73	20,369
27 Dec 17	59.70000 -0.33	60.15	59.31	59.68	24,250
22 Dec 17	60.03000 +0.53	60.11	59.22	59.22	21,992
21 Dec 17	59.50000 +0.15	59.89	59.36	59.36	40,443
20 Dec 17	59.35000 -0.46	60.06	59.12	59.80	35,348
19 Dec 17	59.81000 -0.19	60.11	59.81	59.95	26,826
18 Dec 17	60.00000 -0.02	60.49	59.90	59.90	24,300
15 Dec 17	60.02000 -0.51	60.39	59.88	60.38	52,476
14 Dec 17	60.53000 +0.13	60.73	60.07	60.24	42,567
13 Dec 17	60.40000 +0.22	60.70	59.95	60.00	26,229
12 Dec 17	60.18000 +0.38	60.43	59.70	60.10	49,650
11 Dec 17	59.80000 -0.70	60.72	59.70	60.48	23,463
08 Dec 17	60.50000 +0.44	60.61	60.10	60.15	57,186
07 Dec 17	60.06000 -0.04	60.18	59.87	59.87	34,734
06 Dec 17	60.10000 +0.00	60.15	59.63	60.04	51,448
05 Dec 17	60.10000 -0.10	60.31	59.90	60.27	49,597
04 Dec 17	60.20000 +0.32	60.69	59.85	59.96	50,725
01 Dec 17	59.88000 -0.22	60.10	59.70	60.00	49,587
30 Nov 17	60.10000 +0.52	60.10	58.79	59.58	55,199
29 Nov 17	59.58000 -0.42	60.10	59.31	60.00	45,143
28 Nov 17	60.00000 +0.24	60.03	59.68	59.70	41,348
27 Nov 17	59.76000 -0.07	60.06	59.41	59.60	39,625
24 Nov 17	59.83000 -0.12	60.18	59.50	59.95	32,512
23 Nov 17	59.95000 -0.15	60.05	59.51	60.00	53,215
22 Nov 17	60.10000 +1.36	60.15	58.51	58.79	55,917
21 Nov 17	58.74000 +1.00	58.74	57.35	57.76	31,172
20 Nov 17	57.74000 +0.64	57.93	56.97	57.10	26,692
17 Nov 17	57.10000 +0.34	57.35	56.71	56.71	30,857
16 Nov 17	56.76000 +1.00	57.02	55.93	55.93	16,871
15 Nov 17	55.76000 -0.48	56.39	55.69	56.24	24,070
14 Nov 17	56.24000 -0.41	57.39	56.24	56.68	25,971
13 Nov 17	56.65000 +0.36	56.75	56.12	56.12	22,253
10 Nov 17	56.29000 +0.42	56.45	55.80	55.80	40,482
09 Nov 17	55.87000 -1.13	57.47	55.83	56.90	50,976
08 Nov 17	57.00000 -2.10	59.13	57.00	58.91	44,479
07 Nov 17	59.10000 -0.15	59.59	58.95	59.10	50,458
06 Nov 17	59.25000 -0.10	59.49	58.79	58.84	40,111
03 Nov 17	59.35000 +0.56	59.38	58.60	58.60	47,631
02 Nov 17	58.79000 +0.19	58.79	58.44	58.61	52,589
01 Nov 17	58.60000 +0.09	58.87	58.36	58.51	57,487
31 Oct 17	58.51000 -0.10	59.43	58.34	58.49	54,040
30 Oct 17	58.61000 +0.22	58.61	57.34	57.60	105,383
27 Oct 17	58.39000 +1.44	58.39	56.81	56.95	66,023
26 Oct 17	56.95000 +1.01	56.97	55.50	55.74	69,969
25 Oct 17	55.94000 +1.95	55.94	51.48	52.53	220,285
24 Oct 17	53.99000 +0.39	53.99	53.20	53.35	67,309
23 Oct 17	53.60000 +0.40	53.77	52.86	53.00	90,237
20 Oct 17	53.20000 +0.20	53.27	52.92	53.07	86,089
19 Oct 17	53.00000 +0.96	53.00	51.50	51.71	80,069
18 Oct 17	52.04000 +0.54	52.04	50.96	51.17	130,446
17 Oct 17	51.50000 -7.37	53.13	50.13	51.90	441,494
16 Oct 17	58.87000 -0.73	59.70	58.29	59.51	29,102
13 Oct 17	59.60000 +0.48	59.70	58.87	59.00	24,954
12 Oct 17	59.12000 +0.81	59.24	58.40	58.60	24,470
11 Oct 17	58.31000 +0.50	58.53	57.50	57.55	32,024
10 Oct 17	57.81000 +0.14	58.60	57.03	57.61	44,710
09 Oct 17	57.67000 -0.96	59.33	57.59	58.30	43,597
06 Oct 17	58.63000 -0.07	59.43	58.07	58.60	37,395
05 Oct 17	58.70000 -1.10	60.07	58.57	59.53	50,690
04 Oct 17	59.80000 +0.70	60.26	59.02	59.02	72,260
03 Oct 17	59.10000 -0.35	59.81	59.10	59.48	22,174
02 Oct 17	59.45000 +0.85	59.50	58.27	58.28	95,167
29 Sep 17	58.60000 -0.95	59.63	58.60	59.44	79,406
28 Sep 17	59.55000 -0.75	60.00	59.00	60.00	132,159
27 Sep 17	60.30000 -1.20	61.52	60.30	61.50	54,204
26 Sep 17	61.50000 -0.49	62.06	61.50	61.96	20,022
25 Sep 17	61.99000 +0.49	62.26	60.40	60.74	45,471
22 Sep 17	61.50000 -0.26	62.00	61.37	61.70	46,695
21 Sep 17	61.76000 -1.00	62.78	61.76	62.56	20,906
20 Sep 17	62.76000 -0.48	63.56	62.64	63.21	21,919
19 Sep 17	63.24000 +0.36	63.33	62.71	62.80	26,663
18 Sep 17	62.88000 +0.21	63.23	62.07	62.07	25,942
15 Sep 17	62.67000 -0.08	63.26	62.53	62.75	24,904
14 Sep 17	62.75000 +0.27	62.99	62.16	62.46	19,582
13 Sep 17	62.48000 -0.30	62.97	62.06	62.95	26,424
12 Sep 17	62.78000 -0.56	63.88	62.78	63.34	32,446
11 Sep 17	63.34000 +0.64	63.79	62.66	62.66	41,753
08 Sep 17	62.70000 -0.04	63.31	62.58	62.58	37,409
07 Sep 17	62.74000 +0.51	62.90	62.33	62.33	20,046
06 Sep 17	62.23000 -0.04	62.82	62.05	62.27	25,378
05 Sep 17	62.27000 +0.40	62.70	61.91	61.93	31,191
04 Sep 17	61.87000 -0.16	62.27	61.55	61.75	24,951
01 Sep 17	62.03000 +0.48	62.75	61.56	61.56	34,427
31 Aug 17	61.55000 +0.25	62.05	61.45	61.45	28,815
30 Aug 17	61.30000 +0.81	61.45	60.43	60.43	24,995
29 Aug 17	60.49000 -0.67	61.19	60.13	61.13	30,287
28 Aug 17	61.16000 -0.84	62.05	61.16	61.80	33,069
25 Aug 17	62.00000 +0.11	62.44	61.47	61.90	31,114
24 Aug 17	61.89000 -0.40	62.48	61.89	62.30	34,851
23 Aug 17	62.29000 -0.91	63.42	62.20	63.19	45,931
22 Aug 17	63.20000 +1.12	63.60	62.10	62.10	24,374
21 Aug 17	62.08000 -0.63	62.78	61.82	62.76	18,127
18 Aug 17	62.71000 -0.44	63.05	62.15	63.05	22,816
17 Aug 17	63.15000 +0.61	63.15	62.21	62.52	29,718
16 Aug 17	62.54000 +0.09	63.10	62.29	62.51	21,770
15 Aug 17	62.45000 +0.54	62.61	62.17	62.42	22,257
14 Aug 17	61.91000 +0.56	62.54	61.50	61.50	25,126
11 Aug 17	61.35000 +0.25	61.54	60.87	61.10	51,531
10 Aug 17	61.10000 -0.26	61.63	60.96	61.31	45,523
09 Aug 17	61.36000 -0.35	61.57	60.91	61.30	60,933
08 Aug 17	61.71000 +0.51	61.85	60.92	61.20	35,995
07 Aug 17	61.20000 -0.03	61.25	60.97	61.23	34,629
04 Aug 17	61.23000 +0.74	61.26	59.77	60.35	51,086
03 Aug 17	60.49000 -0.60	61.09	60.39	61.09	28,491
02 Aug 17	61.09000 +0.46	61.27	60.25	60.43	54,040
01 Aug 17	60.63000 +0.41	60.82	59.93	60.14	42,769
31 Jul 17	60.22000 -0.29	60.76	59.72	60.33	78,858
28 Jul 17	60.51000 +0.77	61.25	59.63	59.74	127,854
27 Jul 17	59.74000 +0.85	59.89	58.26	58.50	48,532
26 Jul 17	58.89000 -0.02	59.16	58.04	58.73	65,153
25 Jul 17	58.91000 -0.25	59.55	58.63	58.85	95,728
24 Jul 17	59.16000 -2.64	59.88	57.33	59.26	190,213
21 Jul 17	61.80000 -5.30	66.00	61.69	65.99	241,081
20 Jul 17	67.10000 -1.21	68.45	67.10	68.43	30,270
19 Jul 17	68.31000 +0.77	68.35	67.07	67.66	57,951
18 Jul 17	67.54000 -0.42	67.98	66.11	67.98	72,412
17 Jul 17	67.96000 -0.57	68.70	67.73	68.53	24,148
14 Jul 17	68.53000 +0.49	68.77	67.73	68.06	23,244
13 Jul 17	68.04000 +0.15	68.87	67.55	67.89	30,762
12 Jul 17	67.89000 +0.92	68.19	66.90	66.90	44,668
11 Jul 17	66.97000 -0.04	67.42	66.47	67.01	36,588
10 Jul 17	67.01000 -0.77	67.77	66.92	67.70	79,224
07 Jul 17	67.78000 +0.60	67.78	66.55	67.03	34,426
06 Jul 17	67.18000 -1.39	68.80	67.05	68.59	44,203
05 Jul 17	68.57000 +1.34	68.81	66.75	67.15	45,075
04 Jul 17	67.23000 -1.09	68.25	67.17	68.25	29,847
03 Jul 17	68.32000 +0.42	68.56	67.85	68.00	32,130
30 Jun 17	67.90000 +0.48	68.29	67.16	67.43	32,272
29 Jun 17	67.42000 -1.72	69.27	66.75	68.96	45,381
28 Jun 17	69.14000 -1.17	69.98	68.65	69.98	28,561
27 Jun 17	70.31000 -1.60	71.91	69.83	71.80	30,603
26 Jun 17	71.91000 +0.21	72.47	71.60	71.70	39,886
23 Jun 17	71.70000 -0.47	72.17	71.45	72.17	22,713
22 Jun 17	72.17000 +0.79	72.20	70.99	71.50	39,398
21 Jun 17	71.38000 -1.11	72.52	70.71	72.48	57,702
20 Jun 17	72.49000 +1.32	72.74	71.20	71.24	63,737
19 Jun 17	71.17000 +0.57	71.96	71.12	71.13	56,634
16 Jun 17	70.60000 -0.44	71.69	70.60	71.04	100,409
15 Jun 17	71.04000 +0.18	71.04	69.83	70.85	31,945
14 Jun 17	70.86000 +0.05	71.65	70.60	70.81	40,539
13 Jun 17	70.81000 +0.73	70.93	70.14	70.29	28,511
12 Jun 17	70.08000 -0.66	70.58	69.32	70.58	56,350
09 Jun 17	70.74000 -0.54	72.00	70.27	71.25	49,656
08 Jun 17	71.28000 +0.28	71.35	70.59	71.00	71,155
07 Jun 17	71.00000 -0.24	71.80	70.67	71.06	38,532
06 Jun 17	71.24000 -0.56	71.80	70.75	71.80	55,496
05 Jun 17	71.80000 -0.10	72.00	71.64	71.86	30,853
02 Jun 17	71.90000 +0.71	72.33	71.38	71.38	30,878
01 Jun 17	71.19000 +1.15	71.29	69.71	69.74	49,380
31 May 17	70.04000 +0.62	70.38	69.21	69.30	55,567
30 May 17	69.42000 +0.56	69.47	68.20	68.55	40,956
29 May 17	68.86000 +0.44	69.08	68.32	68.35	32,824
26 May 17	68.42000 +0.48	68.49	67.83	67.94	31,095
25 May 17	67.94000 +0.52	68.10	67.42	67.48	26,215
24 May 17	67.42000 -1.02	68.49	67.08	68.38	36,110
23 May 17	68.44000 +0.98	68.49	67.32	67.32	42,674
22 May 17	67.46000 -0.03	67.77	67.00	67.65	31,603
19 May 17	67.49000 +1.10	67.61	66.21	66.21	36,390
18 May 17	66.39000 -0.63	67.27	65.53	66.42	51,823
17 May 17	67.02000 +0.76	67.96	65.61	66.07	80,023
16 May 17	66.26000 +0.36	66.35	65.51	65.89	56,288
15 May 17	65.90000 -0.08	65.91	64.95	65.60	31,901
12 May 17	65.98000 +0.77	65.98	64.82	65.83	51,446
11 May 17	65.21000 +0.10	65.39	64.50	65.11	40,489
10 May 17	65.11000 +0.61	65.17	64.20	64.50	70,985
09 May 17	64.50000 +0.78	64.59	63.70	64.00	47,584
08 May 17	63.72000 +0.17	64.63	63.23	63.74	37,947
05 May 17	63.55000 +0.35	63.56	62.78	62.99	71,776
04 May 17	63.20000 +1.01	63.30	62.05	62.05	74,149
03 May 17	62.19000 -0.74	63.11	61.98	62.79	36,231
02 May 17	62.93000 +1.36	63.14	60.96	60.96	90,432
28 Apr 17	61.57000 +0.70	61.87	60.62	60.65	57,338
27 Apr 17	60.87000 +1.31	60.87	59.17	59.47	83,603
26 Apr 17	59.56000 -0.34	59.82	59.00	59.50	72,421
25 Apr 17	59.90000 -2.45	61.59	59.90	61.28	178,141
24 Apr 17	62.35000 +0.38	62.78	60.99	62.50	153,756
21 Apr 17	61.97000 +0.13	62.00	61.41	61.57	53,818
20 Apr 17	61.84000 +1.15	62.00	60.19	60.22	58,450
19 Apr 17	60.69000 +0.48	61.00	59.79	60.04	58,700
18 Apr 17	60.21000 +0.09	61.31	59.59	60.00	75,731
13 Apr 17	60.12000 +0.49	60.20	59.20	59.40	53,390
12 Apr 17	59.63000 +0.37	59.70	58.92	59.24	55,069
11 Apr 17	59.26000 -0.31	59.37	58.79	59.37	69,167
10 Apr 17	59.57000 +0.50	59.57	58.50	59.05	58,977
07 Apr 17	59.07000 +0.22	59.07	57.83	58.52	77,080
06 Apr 17	58.85000 +0.26	58.85	57.95	58.50	36,511
05 Apr 17	58.59000 +0.59	58.59	57.59	58.00	70,919
04 Apr 17	58.00000 -0.48	58.94	57.50	58.60	122,084
03 Apr 17	58.48000 -4.67	63.03	56.51	62.50	441,633
31 Mar 17	63.15000 +0.91	63.15	61.81	62.24	38,165
30 Mar 17	62.24000 -0.01	62.72	62.01	62.33	28,609
29 Mar 17	62.25000 -0.28	62.49	61.67	62.03	29,021
28 Mar 17	62.53000 +0.36	62.59	61.81	62.17	25,681
27 Mar 17	62.17000 -0.45	62.64	61.76	62.50	28,019
24 Mar 17	62.62000 +0.03	62.96	62.00	62.59	35,278
23 Mar 17	62.59000 -0.04	62.80	62.11	62.54	27,549
22 Mar 17	62.63000 +0.00	62.73	61.61	62.21	36,492
21 Mar 17	62.63000 -0.92	63.62	62.25	63.62	24,114
20 Mar 17	63.55000 +1.10	63.79	62.06	62.06	47,861
17 Mar 17	62.45000 -0.55	63.20	62.19	62.98	59,452
16 Mar 17	63.00000 -0.49	63.70	62.69	63.53	34,470
15 Mar 17	63.49000 -0.11	63.63	62.60	63.60	34,689
14 Mar 17	63.60000 +1.51	64.19	61.97	62.09	60,863
13 Mar 17	62.09000 +0.09	62.22	61.28	62.22	51,149
10 Mar 17	62.00000 +0.99	62.28	60.99	61.02	30,433
09 Mar 17	61.01000 +0.04	61.26	60.56	60.56	24,769
08 Mar 17	60.97000 +0.97	61.29	59.89	60.02	49,211
07 Mar 17	60.00000 +0.11	60.27	59.60	59.88	36,911
06 Mar 17	59.89000 -0.50	60.36	59.80	60.30	30,171
03 Mar 17	60.39000 +0.60	60.59	59.72	59.72	40,590
02 Mar 17	59.79000 -0.98	60.85	59.56	60.70	80,927
01 Mar 17	60.77000 +0.60	60.83	60.01	60.31	38,336
28 Feb 17	60.17000 -0.03	60.37	59.68	60.10	52,641
27 Feb 17	60.20000 +1.66	60.40	58.49	58.90	67,494
24 Feb 17	58.54000 -0.72	59.56	58.51	59.45	29,928
23 Feb 17	59.26000 -0.53	59.92	59.20	59.51	44,280
22 Feb 17	59.79000 +0.19	59.90	59.28	59.60	63,562
21 Feb 17	59.60000 +0.95	59.81	58.57	58.57	58,802
20 Feb 17	58.65000 -0.14	58.80	58.10	58.54	45,208
17 Feb 17	58.79000 +0.49	58.79	58.04	58.30	40,384
16 Feb 17	58.30000 -0.28	58.69	57.98	58.58	33,969
15 Feb 17	58.58000 +0.58	58.62	57.68	58.00	44,203
14 Feb 17	58.00000 -0.38	58.28	57.51	58.16	29,795
13 Feb 17	58.38000 -0.31	59.03	58.10	59.00	40,574
10 Feb 17	58.69000 +0.56	59.27	58.40	58.51	72,187
09 Feb 17	58.13000 +0.42	58.36	57.20	57.71	44,755
08 Feb 17	57.71000 -0.29	58.22	57.60	57.94	78,324
07 Feb 17	58.00000 +0.30	58.17	57.60	58.00	83,667
06 Feb 17	57.70000 +1.70	58.70	56.05	56.60	118,878
03 Feb 17	56.00000 +0.20	56.50	55.64	55.87	40,945
02 Feb 17	55.80000 -0.47	56.10	55.64	56.00	69,960
01 Feb 17	56.27000 +0.27	56.35	55.33	55.85	115,802
31 Jan 17	56.00000 -1.84	57.78	54.61	57.78	184,254
30 Jan 17	57.84000 -2.16	62.04	57.10	61.99	202,301
27 Jan 17	60.00000 +0.98	60.14	58.91	58.91	45,648
26 Jan 17	59.02000 -0.45	60.15	59.01	59.50	30,949
25 Jan 17	59.47000 +0.65	59.60	58.71	58.83	40,215
24 Jan 17	58.82000 -0.18	59.28	58.73	59.01	30,764
23 Jan 17	59.00000 -0.50	59.69	58.75	59.52	33,994
20 Jan 17	59.50000 +0.15	59.80	58.95	59.59	44,886
19 Jan 17	59.35000 -0.12	59.99	59.02	59.47	43,721
18 Jan 17	59.47000 -0.36	59.97	59.36	59.84	21,594
17 Jan 17	59.83000 -0.57	60.41	59.56	60.41	24,307
16 Jan 17	60.40000 +0.12	61.35	60.20	60.21	22,565
13 Jan 17	60.28000 +0.69	60.28	59.38	59.80	18,297
12 Jan 17	59.59000 -1.21	60.80	59.55	60.80	27,260
11 Jan 17	60.80000 -0.43	61.36	60.66	61.36	40,622
10 Jan 17	61.23000 +0.30	61.63	60.89	61.10	30,948
09 Jan 17	60.93000 +0.11	61.33	60.80	61.00	41,471
06 Jan 17	60.82000 +0.30	61.00	60.42	60.52	16,937
05 Jan 17	60.52000 +0.16	60.60	60.05	60.49	18,674
04 Jan 17	60.36000 -0.31	60.85	60.27	60.68	30,761
03 Jan 17	60.67000 -0.53	62.00	60.58	61.50	40,932
02 Jan 17	61.20000 +1.23	61.31	59.82	59.94	18,223
30 Dec 16	59.97000 -0.21	60.28	59.74	60.18	37,622
29 Dec 16	60.18000 -0.07	60.48	59.76	60.15	26,193
28 Dec 16	60.25000 +0.52	60.58	59.21	59.74	26,550
27 Dec 16	59.73000 +0.73	60.16	59.25	59.25	29,849
23 Dec 16	59.00000 +0.20	59.40	58.52	58.80	34,268
22 Dec 16	58.80000 -0.45	59.57	58.26	59.24	74,913
21 Dec 16	59.25000 -0.90	60.21	59.10	60.02	42,714
20 Dec 16	60.15000 -0.23	60.78	59.88	60.50	28,781
19 Dec 16	60.38000 +0.22	60.63	60.05	60.27	43,979
16 Dec 16	60.16000 -0.04	61.00	60.07	60.48	45,680
15 Dec 16	60.20000 +0.25	60.81	59.92	59.95	39,648
14 Dec 16	59.95000 -1.19	61.25	59.71	61.16	54,541
13 Dec 16	61.14000 -0.30	61.90	61.04	61.44	30,550
12 Dec 16	61.44000 +0.35	61.55	60.61	61.09	36,431
09 Dec 16	61.09000 +2.10	61.47	58.90	58.91	55,261
08 Dec 16	58.99000 -0.06	59.27	58.59	59.05	37,889
07 Dec 16	59.05000 -0.65	59.78	58.74	59.78	29,869
06 Dec 16	59.70000 -0.81	60.91	59.32	60.91	28,414
05 Dec 16	60.51000 +0.83	61.16	59.68	59.68	57,053
02 Dec 16	59.68000 -0.41	60.25	59.60	60.22	44,183
01 Dec 16	60.09000 -0.07	60.59	59.82	60.20	44,353
30 Nov 16	60.16000 +0.42	60.45	59.86	59.86	42,159
29 Nov 16	59.74000 -0.38	60.44	59.63	60.36	29,405
28 Nov 16	60.12000 -0.36	60.92	60.12	60.57	31,773
25 Nov 16	60.48000 +0.91	60.61	59.70	59.80	27,877
24 Nov 16	59.57000 +0.86	59.94	58.71	59.12	21,487
23 Nov 16	58.71000 -0.79	59.69	58.58	59.69	34,032
22 Nov 16	59.50000 -0.59	60.23	59.10	60.10	46,305
21 Nov 16	60.09000 +0.31	60.31	59.79	60.24	34,659
18 Nov 16	59.78000 +0.37	60.20	59.32	59.42	47,737
17 Nov 16	59.41000 +0.62	59.50	58.60	58.80	40,005
16 Nov 16	58.79000 +0.07	59.07	58.32	59.00	39,123
15 Nov 16	58.72000 +0.07	59.00	58.32	58.62	41,826
14 Nov 16	58.65000 -0.73	59.92	58.24	59.47	41,596
11 Nov 16	59.38000 -1.12	60.63	59.10	60.00	25,398
10 Nov 16	60.50000 -1.49	62.74	60.10	62.35	72,379
09 Nov 16	61.99000 +1.86	61.99	57.50	58.53	112,905
08 Nov 16	60.13000 -0.56	61.05	59.84	60.82	46,077
07 Nov 16	60.69000 +1.66	60.69	59.27	59.38	51,044
04 Nov 16	59.03000 -1.54	60.63	58.75	60.63	52,600
03 Nov 16	60.57000 +0.65	60.68	59.54	59.82	79,634
02 Nov 16	59.92000 -0.51	60.66	59.53	60.44	59,781
01 Nov 16	60.43000 -1.00	61.69	60.17	61.50	29,893
31 Oct 16	61.43000 +0.09	62.10	61.00	62.10	46,549
28 Oct 16	61.34000 -0.66	62.10	61.09	62.10	51,335
27 Oct 16	62.00000 -0.25	62.70	61.62	62.35	40,072
26 Oct 16	62.25000 -0.90	63.32	61.60	63.32	61,105
25 Oct 16	63.15000 -1.21	64.50	62.70	64.50	82,909
24 Oct 16	64.36000 -3.25	67.81	64.10	67.81	138,976
21 Oct 16	67.61000 -0.56	68.20	67.52	68.19	28,058
20 Oct 16	68.17000 -0.67	68.76	67.78	68.66	39,814
19 Oct 16	68.84000 +0.26	69.03	67.95	68.58	30,172
18 Oct 16	68.58000 +1.14	68.63	67.50	67.50	35,702
17 Oct 16	67.44000 -0.78	68.49	67.19	68.41	31,314
14 Oct 16	68.22000 +1.00	68.80	67.25	67.27	49,519
13 Oct 16	67.22000 +0.15	67.47	66.35	66.96	28,630
12 Oct 16	67.07000 +0.03	67.54	66.48	67.10	43,117
11 Oct 16	67.04000 +0.84	68.13	66.51	68.00	36,936
10 Oct 16	66.20000 +1.77	66.34	64.73	64.75	24,569
07 Oct 16	64.43000 -0.60	65.10	64.41	65.10	30,302
06 Oct 16	65.03000 -0.77	66.08	64.89	66.08	29,676
05 Oct 16	65.80000 -0.28	66.00	65.42	66.00	22,673
04 Oct 16	66.08000 +0.08	66.24	65.85	65.95	23,349
03 Oct 16	66.00000 -0.83	67.09	65.52	66.93	27,160
30 Sep 16	66.83000 +0.48	66.92	65.25	66.14	24,797
29 Sep 16	66.35000 -0.55	67.60	66.10	67.47	22,257
28 Sep 16	66.90000 +0.98	67.63	66.31	66.39	38,484
27 Sep 16	65.92000 -0.22	66.30	65.57	66.30	39,204
26 Sep 16	66.14000 +0.15	66.50	65.26	66.30	37,596
23 Sep 16	65.99000 -1.01	66.99	65.89	66.99	21,943
22 Sep 16	67.00000 +1.18	67.02	65.89	65.89	27,326
21 Sep 16	65.82000 +0.09	66.38	65.51	65.96	50,446
20 Sep 16	65.73000 +0.19	66.33	65.17	65.52	33,342
19 Sep 16	65.54000 +0.54	65.74	64.91	65.20	19,553
16 Sep 16	65.00000 -0.20	65.95	64.78	65.00	45,157
15 Sep 16	65.20000 +1.00	65.52	63.98	64.25	29,002
14 Sep 16	64.20000 +0.46	64.26	63.70	63.75	22,414
13 Sep 16	63.74000 +0.17	64.44	63.57	63.72	18,842
12 Sep 16	63.57000 -0.16	63.57	62.49	63.50	24,048
09 Sep 16	63.73000 -0.87	64.52	63.73	64.41	30,476
08 Sep 16	64.60000 -0.03	65.12	64.40	64.63	29,191
07 Sep 16	64.63000 +0.23	65.03	64.40	64.41	29,304
06 Sep 16	64.40000 -0.03	64.78	64.12	64.48	21,260
05 Sep 16	64.43000 +0.42	64.76	64.08	64.25	19,933
02 Sep 16	64.01000 +1.00	64.01	62.80	63.11	20,768
01 Sep 16	63.01000 +0.00	63.69	62.79	63.05	23,909
31 Aug 16	63.01000 +0.01	63.60	62.59	63.00	31,196
30 Aug 16	63.00000 +0.23	63.48	62.70	62.77	17,072
29 Aug 16	62.77000 -0.73	63.22	62.25	63.22	13,969
26 Aug 16	63.50000 +0.49	63.78	62.41	63.10	25,971
25 Aug 16	63.01000 -0.62	63.42	62.70	63.42	40,147
24 Aug 16	63.63000 +0.15	63.75	63.10	63.21	25,626
23 Aug 16	63.48000 -0.51	64.55	63.47	64.24	17,892
22 Aug 16	63.99000 +1.34	64.14	62.41	62.57	45,308
19 Aug 16	62.65000 -0.06	63.13	61.50	62.66	36,750
18 Aug 16	62.71000 -0.51	63.54	62.67	63.25	22,159
17 Aug 16	63.22000 -0.34	63.56	62.50	63.56	34,712
16 Aug 16	63.56000 -0.59	64.24	63.28	64.24	20,207
15 Aug 16	64.15000 +0.44	64.37	63.63	63.67	14,210
12 Aug 16	63.71000 -0.78	64.60	63.50	64.49	36,004
11 Aug 16	64.49000 -0.61	65.30	63.61	65.30	32,537
10 Aug 16	65.10000 +0.44	65.10	63.96	64.65	43,671
09 Aug 16	64.66000 +1.15	64.66	63.31	63.78	30,865
08 Aug 16	63.51000 -0.36	64.31	63.16	64.29	34,167
05 Aug 16	63.87000 -0.07	64.07	63.25	63.94	29,381
04 Aug 16	63.94000 +1.27	63.94	61.50	63.00	58,966
03 Aug 16	62.67000 -0.67	63.58	62.38	63.58	39,479
02 Aug 16	63.34000 -0.26	63.71	62.90	63.71	46,663
01 Aug 16	63.60000 +0.12	64.50	63.16	63.98	34,966
29 Jul 16	63.48000 -0.79	64.25	62.82	64.25	49,877
28 Jul 16	64.27000 -0.64	65.35	64.27	64.91	23,121
27 Jul 16	64.91000 -1.00	66.55	64.75	66.48	39,523
26 Jul 16	65.91000 +1.12	66.21	64.53	64.74	60,074
25 Jul 16	64.79000 +2.89	65.83	64.00	64.00	103,814
22 Jul 16	61.90000 +0.90	62.50	60.46	60.73	55,123
21 Jul 16	61.00000 -0.86	62.04	60.63	62.03	57,352
20 Jul 16	61.86000 +0.70	62.06	61.16	61.17	47,488
19 Jul 16	61.16000 -0.55	61.83	61.14	61.58	17,368
18 Jul 16	61.71000 +0.79	61.92	60.92	60.92	22,115
15 Jul 16	60.92000 -0.43	61.35	59.74	61.35	34,385
14 Jul 16	61.35000 -0.58	61.94	61.17	61.94	25,447
13 Jul 16	61.93000 +0.79	62.25	60.60	60.60	36,133
12 Jul 16	61.14000 -0.71	62.49	61.14	61.86	57,806
11 Jul 16	61.85000 +1.85	62.14	60.31	60.37	57,780
08 Jul 16	60.00000 -0.26	60.64	59.80	60.54	60,772
07 Jul 16	60.26000 +0.37	61.02	60.19	60.19	32,662
06 Jul 16	59.89000 -1.34	61.29	59.84	61.15	43,072
05 Jul 16	61.23000 -0.36	61.67	60.42	61.62	28,630
04 Jul 16	61.59000 -1.07	63.71	61.45	62.66	37,781
01 Jul 16	62.66000 +1.68	62.73	61.39	61.42	40,192
30 Jun 16	60.98000 +0.28	61.76	60.78	60.95	61,528
29 Jun 16	60.70000 +1.91	61.98	59.50	59.50	48,617
28 Jun 16	58.79000 +1.57	59.42	57.87	57.89	43,557
27 Jun 16	57.22000 -1.18	58.82	56.88	58.26	76,699
24 Jun 16	58.40000 -0.88	59.00	50.10	54.00	100,455
23 Jun 16	59.28000 +0.52	59.66	58.52	58.77	35,110
22 Jun 16	58.76000 +0.40	58.87	57.51	58.45	28,735
21 Jun 16	58.36000 +0.05	58.59	58.12	58.32	21,145
20 Jun 16	58.31000 +1.82	58.80	57.26	57.26	24,176
17 Jun 16	56.49000 +0.03	57.34	56.13	56.47	134,649
16 Jun 16	56.46000 -0.34	56.76	55.69	56.76	49,307
15 Jun 16	56.80000 -0.09	57.95	56.64	56.80	41,387
14 Jun 16	56.89000 -1.08	57.59	56.65	57.50	39,989
13 Jun 16	57.97000 -1.50	59.06	57.69	59.06	59,119
10 Jun 16	59.47000 -1.86	61.50	59.36	61.34	37,636
09 Jun 16	61.33000 +0.75	61.66	60.25	60.63	42,052
08 Jun 16	60.58000 -0.52	61.32	59.70	60.75	41,884
07 Jun 16	61.10000 +0.96	61.27	59.93	60.33	33,949
06 Jun 16	60.14000 -0.11	60.55	59.74	59.98	28,466
03 Jun 16	60.25000 +1.10	60.88	59.04	59.15	44,692
02 Jun 16	59.15000 -0.55	59.65	58.91	59.65	57,305
01 Jun 16	59.70000 +0.66	59.83	58.43	58.91	53,823
31 May 16	59.04000 +2.00	59.04	56.76	57.19	144,816
30 May 16	57.04000 +0.10	57.23	56.66	56.94	16,754
27 May 16	56.94000 -0.48	57.40	56.42	57.40	25,364
26 May 16	57.42000 +0.06	57.78	57.01	57.29	32,342
25 May 16	57.36000 +0.82	57.90	56.15	56.55	48,235
24 May 16	56.54000 +1.01	56.79	55.03	55.50	51,051
23 May 16	55.53000 +0.76	55.86	54.51	54.74	33,699
20 May 16	54.77000 +0.02	55.10	53.69	54.76	61,486
19 May 16	54.75000 +1.43	54.75	52.81	53.32	82,522
18 May 16	53.32000 -0.04	53.50	52.50	53.36	32,741
17 May 16	53.36000 +0.08	53.79	53.09	53.71	26,036
16 May 16	53.28000 +0.37	53.46	52.75	53.20	35,402
13 May 16	52.91000 -0.19	54.43	52.90	53.80	51,498
12 May 16	53.10000 -1.60	55.12	53.10	55.12	60,999
11 May 16	54.70000 +0.54	55.30	54.16	54.48	25,395
10 May 16	54.16000 +1.31	54.41	53.35	53.41	39,063
09 May 16	52.85000 -0.55	54.13	52.75	53.58	44,695
06 May 16	53.40000 -262.00	56.00	53.00	53.88	37,232
05 May 16	315.39990 -4.80	318.95	315.35	316.55	29,556
04 May 16	320.19989 -4.85	328.70	319.00	325.10	47,250
03 May 16	325.04990 -7.95	333.15	322.40	333.05	96,708
02 May 16	332.99991 -0.50	333.10	329.30	333.10	25,896
29 Apr 16	333.49991 -0.65	334.80	329.90	334.15	36,366
28 Apr 16	334.14990 +0.60	334.50	327.20	333.40	54,300
27 Apr 16	333.54990 -2.70	336.20	331.55	336.20	30,546
26 Apr 16	336.24991 +0.10	342.05	334.40	338.25	45,210
25 Apr 16	336.14990 +1.55	337.50	330.65	332.25	48,534
22 Apr 16	334.59991 -1.55	337.40	333.25	337.00	45,012
21 Apr 16	336.14990 -7.85	343.95	330.00	343.95	51,576
20 Apr 16	343.99991 -0.60	350.00	340.95	350.00	52,350
19 Apr 16	344.59991 -5.60	352.00	344.60	352.00	42,000
18 Apr 16	350.19989 +4.85	351.95	342.80	345.35	40,776
15 Apr 16	345.34991 -6.15	352.00	344.85	351.50	26,946
14 Apr 16	351.49991 +0.85	352.30	344.25	350.65	27,270
13 Apr 16	350.64990 +4.35	355.00	343.30	344.45	51,594
12 Apr 16	346.29990 -3.70	350.00	342.80	350.00	65,088
11 Apr 16	349.99991 -5.00	357.80	350.00	355.00	24,600
08 Apr 16	354.99991 +0.80	357.15	354.15	354.25	22,356
07 Apr 16	354.19989 +0.25	356.50	350.50	353.90	50,148
06 Apr 16	353.94989 +3.95	356.10	346.45	350.00	39,390
05 Apr 16	349.99991 +5.35	351.55	339.80	343.10	52,014
04 Apr 16	344.64990 +3.65	345.00	339.80	341.55	53,856
01 Apr 16	340.99991 +6.45	341.80	332.95	335.00	31,134
31 Mar 16	334.54990 -4.45	340.80	334.55	340.80	56,388
30 Mar 16	338.99991 +4.40	341.90	336.00	336.00	37,644
29 Mar 16	334.59991 +0.85	336.85	331.80	333.05	38,934
24 Mar 16	333.74991 -8.35	341.90	332.75	341.90	24,204
23 Mar 16	342.09991 +2.35	343.70	338.25	339.75	26,880
22 Mar 16	339.74991 +2.95	340.15	334.00	336.80	55,104
21 Mar 16	336.79990 -2.85	345.00	336.00	339.70	56,856
18 Mar 16	339.64990 -0.65	345.05	336.70	340.35	292,398
17 Mar 16	340.29990 -7.70	351.45	335.55	349.00	61,776
16 Mar 16	347.99991 +1.50	350.40	345.00	346.50	60,276
15 Mar 16	346.49991 -7.20	354.00	346.50	353.60	45,684
14 Mar 16	353.69989 +2.80	357.20	349.00	353.60	32,598
11 Mar 16	350.89990 +10.80	353.00	340.50	342.55	36,678
10 Mar 16	340.09991 -7.65	354.65	340.10	347.00	49,506
09 Mar 16	347.74991 -2.90	352.05	346.05	351.00	28,134
08 Mar 16	350.64990 -3.35	353.90	344.00	353.90	45,102
07 Mar 16	353.99991 -0.85	357.85	353.00	354.85	29,796
04 Mar 16	354.84991 -1.15	358.40	353.10	358.40	51,960
03 Mar 16	355.99991 -11.00	368.35	353.00	368.35	60,288
02 Mar 16	366.99979 -11.85	381.70	365.45	380.50	56,208
01 Mar 16	378.84979 +0.45	384.00	377.80	378.40	43,452
29 Feb 16	378.39981 +0.10	379.85	370.05	376.35	64,008
26 Feb 16	378.29980 +0.40	382.90	376.35	379.50	63,210
25 Feb 16	377.89981 +22.75	380.00	362.20	362.45	65,700
24 Feb 16	355.14990 -8.15	365.35	353.00	363.30	46,050
23 Feb 16	363.29980 +8.10	364.00	355.85	356.45	39,918
22 Feb 16	355.19989 +5.75	360.25	353.05	354.25	73,116
19 Feb 16	349.44989 +1.20	350.40	345.00	349.00	55,110
18 Feb 16	348.24991 +8.50	348.25	340.00	342.50	37,476
17 Feb 16	339.74991 +1.95	343.00	336.55	338.00	33,126
16 Feb 16	337.79990 +0.25	343.40	335.40	343.30	47,868
15 Feb 16	337.54990 +14.00	339.50	327.50	327.50	42,654
12 Feb 16	323.54990 -3.50	329.10	321.30	327.00	67,086
11 Feb 16	327.04990 -12.95	341.10	326.45	341.05	49,188
10 Feb 16	339.99991 +11.50	345.45	325.00	328.40	72,774
09 Feb 16	328.49991 -6.10	331.70	312.20	330.05	152,472
08 Feb 16	334.59991 -14.20	356.10	334.60	356.10	83,874
05 Feb 16	348.79990 -15.75	364.55	348.45	364.55	45,516
04 Feb 16	364.54980 -4.95	371.50	363.30	371.30	67,380
03 Feb 16	369.49979 -14.50	384.15	365.85	384.00	87,036
02 Feb 16	383.99979 +13.00	396.05	374.00	374.90	197,796
01 Feb 16	370.99979 +34.70	377.45	353.15	360.00	245,976
29 Jan 16	336.29990 +9.30	337.80	327.60	329.55	44,004
28 Jan 16	326.99991 -1.55	334.20	326.60	329.00	57,198
27 Jan 16	328.54990 +2.70	328.90	324.85	325.85	52,866
26 Jan 16	325.84991 -2.20	326.95	323.15	326.20	40,374
25 Jan 16	328.04990 +8.80	332.00	320.95	325.00	46,674
22 Jan 16	319.24991 +5.80	324.00	316.45	317.75	62,676
21 Jan 16	313.44989 +3.45	316.80	306.15	310.00	51,192
20 Jan 16	309.99991 -9.80	314.95	303.50	314.95	54,264
19 Jan 16	319.79990 +8.85	321.00	314.00	314.10	54,414
18 Jan 16	310.94989 +3.95	312.00	301.10	302.10	83,208
15 Jan 16	306.99991 -13.75	323.15	304.20	320.75	62,484
14 Jan 16	320.74991 -8.50	328.95	316.05	328.95	42,792
13 Jan 16	329.24991 -0.90	340.45	326.00	336.00	42,702
12 Jan 16	330.14990 +11.10	332.60	314.25	317.90	72,000
11 Jan 16	319.04990 -12.70	331.50	315.00	331.50	98,064
08 Jan 16	331.74991 -3.95	339.95	330.70	335.70	33,108
07 Jan 16	335.69989 -14.00	340.00	327.90	337.35	65,028
06 Jan 16	349.69989 +9.30	349.70	334.05	340.65	35,190
05 Jan 16	340.39990 -4.70	346.15	334.00	345.05	54,864
04 Jan 16	345.09991 -8.30	352.90	340.70	352.90	38,364
31 Dec 15	353.39990 +0.50	356.00	352.00	353.00	7,074
30 Dec 15	352.89990 +2.90	354.65	350.00	350.00	30,372
29 Dec 15	349.99991 +6.90	352.45	343.10	343.10	39,528
28 Dec 15	343.09991 -0.05	343.75	339.60	343.00	15,522
24 Dec 15	343.14990 +4.15	343.15	337.25	339.00	9,732
23 Dec 15	338.99991 +0.05	342.10	333.75	340.50	26,994
22 Dec 15	338.94989 -6.50	346.20	336.40	346.20	30,018
21 Dec 15	345.44989 -6.45	353.50	345.10	353.50	39,618
18 Dec 15	351.89990 +9.30	357.10	342.00	344.85	99,534
17 Dec 15	342.59991 -1.00	353.75	342.60	345.00	76,146
16 Dec 15	343.59991 -4.90	349.00	341.60	348.40	38,334
15 Dec 15	348.49991 +10.85	348.70	337.00	338.00	36,996
14 Dec 15	337.64990 +4.65	341.95	334.55	336.50	42,462
11 Dec 15	332.99991 -4.25	336.40	328.30	335.00	40,878
10 Dec 15	337.24991 -13.45	350.10	335.00	350.10	44,976
09 Dec 15	350.69989 +5.60	352.40	342.60	345.10	36,180
08 Dec 15	345.09991 -7.90	356.00	344.30	353.00	41,874
07 Dec 15	352.99991 +3.75	360.00	351.70	351.70	25,728
04 Dec 15	349.24991 -6.00	357.90	344.00	357.90	37,206
03 Dec 15	355.24991 -2.75	369.15	350.05	359.95	92,352
02 Dec 15	357.99991 +11.00	361.00	349.40	349.40	56,352
01 Dec 15	346.99991 +5.60	349.75	341.75	341.75	44,466
30 Nov 15	341.39990 +6.40	342.00	334.50	334.50	85,368
27 Nov 15	334.99991 -2.50	340.00	334.25	337.80	58,164
26 Nov 15	337.49991 +1.15	339.55	335.55	337.40	20,814
25 Nov 15	336.34991 +2.40	337.00	333.95	334.00	25,620
24 Nov 15	333.94989 -3.05	338.70	332.00	337.00	32,190
23 Nov 15	336.99991 +1.15	338.15	334.45	336.00	28,764
20 Nov 15	335.84991 -1.25	338.15	330.35	337.10	26,406
19 Nov 15	337.09991 -2.90	341.00	336.75	341.00	24,558
18 Nov 15	339.99991 +0.00	343.55	337.90	340.00	35,376
17 Nov 15	339.99991 +0.15	346.00	338.30	342.00	44,226
16 Nov 15	339.84991 +11.55	339.85	316.30	319.00	78,270
13 Nov 15	328.29990 -9.15	336.95	325.05	336.95	58,908
12 Nov 15	337.44989 -0.05	339.45	335.15	338.00	51,600
11 Nov 15	337.49991 +3.10	340.00	334.50	335.00	57,720
10 Nov 15	334.39990 +1.30	336.60	331.40	333.00	58,398
09 Nov 15	333.09991 +3.10	336.85	328.60	330.00	51,072
06 Nov 15	329.99991 +0.00	332.75	328.00	328.55	47,574
05 Nov 15	329.99991 +3.20	334.40	327.00	328.00	47,160
04 Nov 15	326.79990 +2.00	329.95	324.80	324.80	39,948
03 Nov 15	324.79990 +2.30	325.65	321.95	323.75	29,754
02 Nov 15	322.49991 +1.15	327.25	320.40	321.30	31,212
30 Oct 15	321.34991 +2.05	328.50	316.60	319.50	60,126
29 Oct 15	319.29990 -0.60	321.35	310.45	311.00	56,946
28 Oct 15	319.89990 +9.90	320.00	307.35	310.00	57,252
27 Oct 15	309.99991 -3.20	314.85	309.90	311.60	85,686
26 Oct 15	313.19989 +8.35	314.50	307.00	307.00	106,794
23 Oct 15	304.84991 +3.10	308.40	302.15	302.15	105,336
22 Oct 15	301.74991 +0.35	303.30	300.50	301.45	95,874
21 Oct 15	301.39990 +2.60	302.00	298.65	300.00	151,542
20 Oct 15	298.79990 +16.75	304.90	292.25	292.25	213,390
19 Oct 15	282.04990 +8.45	283.35	271.60	273.00	50,646
16 Oct 15	273.59991 +0.15	277.35	271.80	272.75	29,004
15 Oct 15	273.44989 +7.45	274.00	264.50	266.00	22,476
14 Oct 15	265.99991 -0.45	268.75	263.15	266.20	33,774
13 Oct 15	266.44989 -4.35	271.40	266.30	271.00	24,984
12 Oct 15	270.79990 +1.05	271.70	266.65	269.10	52,440
09 Oct 15	269.74991 -2.50	274.60	269.10	272.30	28,668
08 Oct 15	272.24991 +2.70	275.35	269.60	269.60	50,874
07 Oct 15	269.54990 -8.50	278.15	269.55	278.05	157,140
06 Oct 15	278.04990 +1.70	279.20	275.45	276.35	115,554
05 Oct 15	276.34991 +1.35	277.80	273.00	277.10	49,656
02 Oct 15	274.99991 +2.00	277.00	272.45	273.10	79,098
01 Oct 15	272.99991 +7.00	277.00	267.85	267.85	45,990
30 Sep 15	265.99991 +1.20	269.55	256.85	266.00	161,184
29 Sep 15	264.79990 -7.90	273.85	262.10	270.00	45,354
28 Sep 15	272.69989 -11.65	285.75	271.15	285.00	39,864
25 Sep 15	284.34991 -3.15	290.00	280.00	287.50	39,018
24 Sep 15	287.49991 +0.20	290.00	283.65	289.00	33,408
23 Sep 15	287.29990 +3.65	290.00	284.35	284.60	55,650
22 Sep 15	283.64990 +1.50	285.00	277.00	284.00	84,300
21 Sep 15	282.14990 +1.30	283.00	276.10	277.75	26,604
18 Sep 15	280.84991 -2.40	284.90	272.65	283.30	62,748
17 Sep 15	283.24991 +3.25	283.25	278.85	281.45	58,740
16 Sep 15	279.99991 +4.95	281.55	274.00	274.00	75,774
15 Sep 15	275.04990 +10.05	277.90	262.50	266.65	44,946
14 Sep 15	264.99991 -11.00	276.60	264.75	276.00	28,404
11 Sep 15	275.99991 +2.75	276.90	273.25	273.25	15,246
10 Sep 15	273.24991 -1.55	275.00	270.50	274.20	31,146
09 Sep 15	274.79990 +2.05	282.00	274.45	275.00	61,200
08 Sep 15	272.74991 -1.60	276.00	271.55	274.35	21,762
07 Sep 15	274.34991 +2.10	274.85	270.40	272.25	16,692
04 Sep 15	272.24991 -2.20	272.70	266.45	272.70	22,086
03 Sep 15	274.44989 +4.25	277.75	272.15	272.15	18,402
02 Sep 15	270.19989 +0.40	271.30	266.05	269.80	40,308
01 Sep 15	269.79990 -15.85	283.90	268.25	283.40	40,692
31 Aug 15	285.64990 +2.20	285.65	277.35	284.65	33,912
28 Aug 15	283.44989 +1.95	286.50	276.00	284.90	22,848
27 Aug 15	281.49991 +7.10	287.55	276.75	280.00	58,908
26 Aug 15	274.39990 -0.60	279.50	270.05	278.15	29,964
25 Aug 15	274.99991 +15.30	278.40	259.00	259.00	63,378
24 Aug 15	259.69989 -6.30	270.05	239.10	259.90	124,782
21 Aug 15	265.99991 -8.80	273.60	265.35	270.00	25,608
20 Aug 15	274.79990 -8.75	283.95	272.10	283.10	19,998
19 Aug 15	283.54990 -4.45	288.00	282.50	288.00	11,268
18 Aug 15	287.99991 +2.40	289.90	287.35	287.55	21,942
17 Aug 15	285.59991 +2.25	286.00	282.45	284.50	18,534
14 Aug 15	283.34991 +0.70	285.30	280.30	282.65	10,818
13 Aug 15	282.64990 +7.65	284.50	275.75	275.75	21,210
12 Aug 15	274.99991 -8.80	283.75	270.00	283.00	31,188
11 Aug 15	283.79990 -1.50	287.00	282.50	286.55	19,476
10 Aug 15	285.29990 +4.30	287.00	280.00	280.00	20,142
07 Aug 15	280.99991 -7.25	288.70	280.50	288.70	26,292
06 Aug 15	288.24991 +0.90	290.00	285.15	287.50	16,950
05 Aug 15	287.34991 +2.35	289.10	285.15	286.65	31,470
04 Aug 15	284.99991 +1.65	287.00	282.25	284.10	27,204
03 Aug 15	283.34991 -0.65	286.60	282.50	285.00	33,204
31 Jul 15	283.99991 -1.00	286.55	283.10	285.70	24,984
30 Jul 15	284.99991 +1.75	286.90	283.00	286.65	27,294
29 Jul 15	283.24991 -4.75	293.40	283.25	288.85	42,294
28 Jul 15	287.99991 +3.40	288.00	280.90	284.70	35,358
27 Jul 15	284.59991 -4.40	291.00	281.15	290.95	34,296
24 Jul 15	288.99991 +1.30	290.35	286.35	287.70	45,222
23 Jul 15	287.69989 +0.45	290.35	286.00	288.30	38,640
22 Jul 15	287.24991 -2.75	290.50	285.50	288.80	66,498
21 Jul 15	289.99991 +15.80	294.10	285.00	287.85	90,186
20 Jul 15	274.19989 +1.05	280.00	274.20	275.15	49,830
17 Jul 15	273.14990 -1.45	277.85	273.00	275.00	25,704
16 Jul 15	274.59991 +1.30	279.75	274.60	275.00	48,822
15 Jul 15	273.29990 +3.55	275.00	269.90	270.00	31,650
14 Jul 15	269.74991 +5.40	270.00	263.70	266.70	25,134
13 Jul 15	264.34991 +12.85	267.00	254.00	254.70	168,426
10 Jul 15	251.49989 +7.85	254.10	243.65	245.00	50,304
09 Jul 15	243.64990 -2.35	247.50	242.50	246.45	62,712
08 Jul 15	245.99989 +0.60	250.00	244.90	245.55	30,126
07 Jul 15	245.39990 -3.75	253.10	245.40	250.60	52,830
06 Jul 15	249.14990 +7.35	253.40	239.00	239.45	38,496
03 Jul 15	241.79990 -4.80	249.75	241.25	245.15	33,492
02 Jul 15	246.59990 -4.10	255.30	244.10	253.00	26,820
01 Jul 15	250.69991 +3.25	256.75	248.00	248.00	32,058
30 Jun 15	247.44991 +8.00	249.20	237.50	238.25	38,448
29 Jun 15	239.44991 -6.55	243.00	215.00	235.85	62,892
26 Jun 15	245.99989 +1.00	246.00	243.15	245.05	33,606
25 Jun 15	244.99989 -3.90	249.00	243.55	248.50	27,750
24 Jun 15	248.89990 +2.95	249.30	244.45	245.95	73,188
23 Jun 15	245.94991 +11.30	246.50	236.05	238.50	51,144
22 Jun 15	234.64990 +5.70	237.60	229.00	229.00	25,326
19 Jun 15	228.94991 +1.10	231.90	227.00	227.85	36,618
18 Jun 15	227.84990 -0.85	228.70	223.25	227.50	32,124
17 Jun 15	228.69991 -3.60	233.55	228.45	232.30	101,886
16 Jun 15	232.29990 +1.20	233.55	226.05	230.50	39,168
15 Jun 15	231.09990 -2.45	233.00	231.10	233.00	24,708
12 Jun 15	233.54990 -8.05	241.25	232.50	241.25	51,492
11 Jun 15	241.59990 -3.30	245.75	240.00	244.95	28,494
10 Jun 15	244.89990 +10.35	244.90	234.05	236.35	37,068
09 Jun 15	234.54990 -0.80	236.15	230.10	235.90	31,458
08 Jun 15	235.34990 -3.50	239.00	233.00	239.00	52,632
05 Jun 15	238.84990 -7.40	246.15	236.50	246.10	83,874
04 Jun 15	246.24989 -1.75	249.30	245.00	247.75	36,222
03 Jun 15	247.99989 +0.00	253.20	245.35	249.00	53,436
02 Jun 15	247.99989 +3.00	250.00	244.50	246.00	26,190
01 Jun 15	244.99989 +4.50	245.65	242.35	242.80	33,030
29 May 15	240.49989 -1.50	244.00	240.50	242.50	83,616
28 May 15	241.99989 -2.00	246.20	240.90	245.00	46,674
27 May 15	243.99989 +1.00	246.90	242.80	245.00	25,182
26 May 15	242.99989 -4.05	247.95	243.00	247.95	36,552
25 May 15	247.04990 +5.60	247.50	243.20	243.20	10,314
22 May 15	241.44991 +0.30	243.50	240.40	243.10	22,044
21 May 15	241.14990 +1.55	243.00	238.30	241.15	34,854
20 May 15	239.59990 -2.55	242.50	239.00	242.00	34,464
19 May 15	242.14990 +3.95	242.55	239.00	239.00	35,490
18 May 15	238.19991 +1.85	238.45	235.00	237.00	32,526
15 May 15	236.34990 +4.35	236.95	230.00	230.55	25,398
14 May 15	231.99989 +4.75	232.00	227.00	228.00	20,880
13 May 15	227.24989 +3.45	228.00	218.95	223.80	75,642
12 May 15	223.79990 -6.60	228.65	222.90	227.85	31,620
11 May 15	230.39990 -1.60	232.00	228.00	232.00	13,662
08 May 15	231.99989 +2.55	234.00	228.50	229.60	22,902
07 May 15	229.44991 +0.80	229.50	221.90	229.50	45,984
06 May 15	228.64990 +3.10	228.65	225.10	225.55	21,072
05 May 15	225.54990 -4.20	231.00	225.55	229.75	31,350
04 May 15	229.74989 +2.60	232.00	226.00	229.00	38,010
30 Apr 15	227.14990 -0.95	228.80	224.95	228.50	26,922
29 Apr 15	228.09990 +0.10	232.25	226.50	228.20	44,004
28 Apr 15	227.99989 -2.95	233.05	225.00	233.05	51,498
27 Apr 15	230.94991 +1.70	233.50	230.05	230.90	39,306
24 Apr 15	229.24989 -1.90	233.20	228.55	230.10	25,374
23 Apr 15	231.14990 -2.85	235.00	224.80	235.00	33,762
22 Apr 15	233.99989 +3.60	235.00	230.85	234.00	38,244
21 Apr 15	230.39990 +5.80	238.00	226.20	226.20	76,158
20 Apr 15	224.59990 +9.30	228.35	216.50	217.00	103,722
17 Apr 15	215.29990 -0.50	216.20	213.25	215.00	49,320
16 Apr 15	215.79990 +1.85	216.15	209.70	214.00	48,678
15 Apr 15	213.94991 +5.15	217.15	211.30	214.00	83,550
14 Apr 15	208.79990 -0.90	209.30	202.00	206.80	70,128
13 Apr 15	209.69991 +4.00	209.75	202.65	202.70	108,558
10 Apr 15	205.69991 +2.05	206.90	202.35	203.00	29,790
09 Apr 15	203.64990 +4.30	205.00	200.00	200.00	47,226
08 Apr 15	199.34990 +2.35	199.55	197.90	198.90	47,442
07 Apr 15	196.99989 -1.20	199.30	196.80	198.80	11,982
02 Apr 15	198.19991 -0.80	199.00	196.80	199.00	20,292
01 Apr 15	198.99989 +1.25	199.00	197.15	198.00	25,680
31 Mar 15	197.74989 +0.60	198.50	197.15	197.80	27,318
30 Mar 15	197.14990 +5.00	197.95	192.95	193.00	40,776
27 Mar 15	192.14990 +2.10	193.45	190.10	190.10	38,520
26 Mar 15	190.04990 -1.75	191.80	186.80	191.80	46,680
25 Mar 15	191.79990 +4.15	193.40	187.65	187.65	37,110
24 Mar 15	187.64990 -1.90	190.90	184.25	189.60	129,798
23 Mar 15	189.54990 +5.85	191.05	183.90	183.90	40,122
20 Mar 15	183.69991 -8.20	191.90	183.70	191.90	60,354
19 Mar 15	191.89990 -3.10	195.00	188.60	195.00	21,540
18 Mar 15	194.99989 +0.25	195.50	193.75	194.80	15,546
17 Mar 15	194.74989 -1.10	197.20	194.05	195.90	21,276
16 Mar 15	195.84990 -1.70	198.50	194.50	198.00	19,536
13 Mar 15	197.54990 +7.55	197.75	189.10	190.00	26,322
12 Mar 15	189.99989 +0.65	190.75	189.35	189.35	25,866
11 Mar 15	189.34990 -2.45	191.95	189.20	191.00	19,272
10 Mar 15	191.79990 -0.15	192.85	189.10	191.40	22,578
09 Mar 15	191.94991 -2.55	195.00	190.30	194.95	22,812
06 Mar 15	194.49989 +1.90	194.85	192.60	192.60	35,892
05 Mar 15	192.59990 +0.75	193.50	190.00	191.85	31,848
04 Mar 15	191.84990 -0.80	194.20	190.00	193.50	34,302
03 Mar 15	192.64990 -2.30	194.80	191.60	194.50	18,864
02 Mar 15	194.94991 -1.55	198.20	192.15	197.00	25,050
27 Feb 15	196.49989 +1.50	196.50	195.00	195.35	58,734
26 Feb 15	194.99989 -3.70	198.25	193.90	198.20	43,104
25 Feb 15	198.69991 +2.25	198.70	196.55	197.80	45,510
24 Feb 15	196.44991 +2.45	196.90	193.70	194.00	63,978
23 Feb 15	193.99989 +8.60	196.05	186.00	187.30	55,848
20 Feb 15	185.39990 -0.60	186.00	183.10	186.00	30,048
19 Feb 15	185.99989 +1.40	186.00	184.50	185.00	35,952
18 Feb 15	184.59990 +0.95	185.00	183.70	183.90	37,776
17 Feb 15	183.64990 +0.65	184.45	182.90	183.05	26,862
16 Feb 15	182.99989 -1.10	187.50	182.40	184.70	25,284
13 Feb 15	184.09990 -0.60	186.00	182.50	185.85	25,716
12 Feb 15	184.69991 +5.40	185.40	178.70	179.00	66,132
11 Feb 15	179.29990 +2.80	179.85	176.15	176.15	23,034
10 Feb 15	176.49989 -2.20	179.00	175.10	179.00	23,004
09 Feb 15	178.69991 -1.10	180.00	176.20	180.00	21,822
06 Feb 15	179.79990 -1.70	181.40	177.45	181.00	25,140
05 Feb 15	181.49989 +1.20	187.20	179.95	179.95	41,262
04 Feb 15	180.29990 +2.60	180.40	176.10	177.65	31,230
03 Feb 15	177.69991 +2.70	180.40	175.00	175.00	78,762
02 Feb 15	174.99989 +2.45	176.00	172.80	172.80	81,006
30 Jan 15	172.54990 -0.75	174.50	170.15	173.65	20,070
29 Jan 15	173.29990 -2.70	176.45	166.30	175.55	100,830
28 Jan 15	175.99989 +9.70	176.50	166.75	166.75	112,836
27 Jan 15	166.29990 -2.50	174.80	166.30	169.70	47,490
26 Jan 15	168.79990 +3.50	168.80	164.50	164.80	16,566
23 Jan 15	165.29990 +0.50	166.40	162.65	164.80	32,616
22 Jan 15	164.79990 +1.50	167.00	162.00	163.30	26,376
21 Jan 15	163.29990 +0.85	163.30	158.70	162.50	35,340
20 Jan 15	162.44991 -2.35	165.20	160.50	164.85	35,946
19 Jan 15	164.79990 +0.45	165.20	164.00	164.30	18,810
16 Jan 15	164.34990 -2.65	165.85	163.00	165.40	22,728
15 Jan 15	166.99989 -2.00	169.00	165.75	169.00	21,426
14 Jan 15	168.99989 -1.00	170.00	167.00	170.00	19,398
13 Jan 15	169.99989 +4.40	170.00	165.50	165.60	58,914
12 Jan 15	165.59990 +2.20	166.00	163.20	163.25	24,732
09 Jan 15	163.39990 -2.10	165.50	162.15	165.50	20,538
08 Jan 15	165.49989 +3.40	165.50	162.10	162.10	22,044
07 Jan 15	162.09990 +0.75	164.00	161.35	161.40	26,676
06 Jan 15	161.34990 +0.00	162.35	159.50	161.00	29,304
05 Jan 15	161.34990 -1.85	163.30	160.50	163.20	28,356
02 Jan 15	163.19991 +1.90	166.95	161.25	161.30	26,208
31 Dec 14	161.29990 +1.60	161.80	159.25	159.60	23,982
30 Dec 14	159.69991 -4.05	162.65	156.45	162.35	58,452
29 Dec 14	163.74989 -5.20	168.30	161.00	168.30	46,074
24 Dec 14	168.94991 +0.15	170.50	168.00	168.25	9,936
23 Dec 14	168.79990 -2.85	171.80	167.80	170.00	25,650
22 Dec 14	171.64990 +7.15	175.00	166.00	166.00	69,174
19 Dec 14	164.49989 +5.55	167.70	159.00	159.00	115,908
18 Dec 14	158.94991 +0.65	159.75	156.65	157.80	22,800
17 Dec 14	158.29990 +0.85	158.60	156.10	158.60	16,458
16 Dec 14	157.44991 +4.15	159.00	148.00	152.25	48,138
15 Dec 14	153.29990 -7.15	162.20	153.00	160.45	30,174
12 Dec 14	160.44991 -2.65	162.45	158.15	160.60	42,234
11 Dec 14	163.09990 +2.90	165.00	160.50	160.70	51,366
10 Dec 14	160.19991 -1.05	161.55	159.55	161.25	62,400
09 Dec 14	161.24989 +3.20	161.95	157.50	158.40	42,978
08 Dec 14	158.04990 +2.10	159.00	155.95	156.00	22,944
05 Dec 14	155.94991 +3.00	156.65	150.10	151.00	33,102
04 Dec 14	152.94991 -1.50	154.90	151.50	154.45	29,136
03 Dec 14	154.44991 -2.05	156.70	153.05	156.50	18,948
02 Dec 14	156.49989 +4.20	156.50	152.30	152.30	23,136
01 Dec 14	152.29990 +2.30	152.30	150.00	150.00	47,520
28 Nov 14	149.99989 +0.00	150.00	149.40	149.85	37,320
27 Nov 14	149.99989 +0.25	150.00	149.40	149.75	16,518
26 Nov 14	149.74989 -0.25	150.00	148.95	150.00	20,466
25 Nov 14	149.99989 +0.60	150.00	147.85	149.50	28,278
24 Nov 14	149.39990 +3.25	150.00	146.45	146.45	32,334
21 Nov 14	146.14990 -2.90	149.30	146.15	149.30	19,860
20 Nov 14	149.04990 -0.90	150.00	148.25	150.00	16,902
19 Nov 14	149.94991 +1.95	150.00	148.00	148.00	16,830
18 Nov 14	147.99989 +0.15	149.40	147.35	148.35	23,460
17 Nov 14	147.84990 +4.40	148.50	143.00	143.00	23,220
14 Nov 14	143.44991 -1.70	147.65	142.00	145.10	28,164
13 Nov 14	145.14990 -3.85	150.50	145.00	149.50	38,628
12 Nov 14	148.99989 -1.55	150.60	148.25	150.05	10,164
11 Nov 14	150.54990 +0.65	150.70	148.55	149.95	32,574
10 Nov 14	149.89990 +0.65	149.90	148.55	149.25	20,232
07 Nov 14	149.24989 -1.45	151.50	147.90	150.80	17,136
06 Nov 14	150.69991 +2.80	151.50	147.75	147.90	27,228
05 Nov 14	147.89990 +0.05	148.00	146.35	147.90	110,994
04 Nov 14	147.84990 +0.35	148.00	147.10	147.10	41,406
03 Nov 14	147.49989 +2.00	147.70	146.00	146.00	46,782
31 Oct 14	145.49989 +1.35	145.70	143.25	144.85	39,456
30 Oct 14	144.14990 +0.65	145.00	142.15	144.90	21,744
29 Oct 14	143.49989 +2.60	144.50	140.60	141.20	39,300
28 Oct 14	140.89990 +2.45	141.30	138.65	138.65	37,722
27 Oct 14	138.44991 +2.50	139.50	137.45	139.25	49,956
24 Oct 14	135.94991 -2.35	138.95	135.45	138.90	24,768
23 Oct 14	138.29990 +8.70	138.35	129.20	130.90	55,602
22 Oct 14	129.59990 +2.60	130.00	127.05	127.05	25,392
21 Oct 14	126.99990 +4.45	127.20	122.70	123.50	74,808
20 Oct 14	122.54990 +1.35	123.00	121.55	122.00	20,088
17 Oct 14	121.19990 +0.95	122.65	120.00	120.00	34,026
16 Oct 14	120.24990 -4.75	125.35	120.00	125.00	88,740
15 Oct 14	124.99990 +0.15	127.60	124.80	124.80	60,210
14 Oct 14	124.84990 -1.45	126.50	122.50	126.50	39,756
13 Oct 14	126.29990 -2.20	128.35	126.00	128.30	91,542
10 Oct 14	128.49989 -3.50	132.00	127.50	131.50	46,344
09 Oct 14	131.99989 -1.15	134.70	131.25	134.00	65,868
08 Oct 14	133.14990 -4.10	135.50	133.10	135.05	78,378
07 Oct 14	137.24989 -0.90	137.65	135.25	136.50	111,216
06 Oct 14	138.14990 +3.05	138.15	135.10	135.10	93,558
03 Oct 14	135.09990 +0.60	135.40	134.70	134.95	45,996
02 Oct 14	134.49989 -1.60	136.80	134.35	136.30	34,044
01 Oct 14	136.09990 +3.80	136.50	133.25	133.25	38,520
30 Sep 14	132.29990 +0.30	133.00	130.70	132.05	161,412
29 Sep 14	131.99989 -1.45	134.30	131.50	133.45	113,994
26 Sep 14	133.44991 -1.50	134.95	132.00	134.90	37,926
25 Sep 14	134.94991 +1.90	135.80	133.20	133.45	61,674
24 Sep 14	133.04990 +0.30	133.05	131.70	132.75	27,516
23 Sep 14	132.74989 -0.25	133.00	132.00	133.00	19,152
22 Sep 14	132.99989 -0.30	134.00	132.20	134.00	22,080
19 Sep 14	133.29990 +2.15	133.30	130.55	131.25	54,462
18 Sep 14	131.14990 +0.55	131.40	130.05	130.65	9,072
17 Sep 14	130.59990 +0.05	131.00	129.75	130.60	64,746
16 Sep 14	130.54990 +0.05	131.00	128.80	130.50	31,536
15 Sep 14	130.49989 +0.90	130.95	129.60	129.60	13,740
12 Sep 14	129.59990 -0.60	130.60	128.55	128.70	29,880
11 Sep 14	130.19991 -3.65	133.50	129.80	133.50	16,158
10 Sep 14	133.84990 -1.05	134.95	132.80	134.95	11,694
09 Sep 14	134.89990 -2.05	137.00	134.15	137.00	19,194
08 Sep 14	136.94991 +1.15	137.00	135.00	136.90	26,190
05 Sep 14	135.79990 +0.90	135.90	134.55	134.90	35,754
04 Sep 14	134.89990 +3.40	134.90	131.45	131.90	24,060
03 Sep 14	131.49989 +4.65	134.10	126.90	127.00	42,936
02 Sep 14	126.84990 +1.60	126.95	125.25	125.25	14,886
01 Sep 14	125.24990 +1.10	125.65	123.70	124.15	13,806
29 Aug 14	124.14990 +0.70	124.50	120.65	123.50	42,648
28 Aug 14	123.44990 -0.55	125.05	123.25	123.75	9,402
27 Aug 14	123.99990 -1.30	125.50	123.60	125.50	17,754
26 Aug 14	125.29990 +0.00	125.65	124.65	125.65	11,256
25 Aug 14	125.29990 +1.25	125.60	124.50	124.90	6,258
22 Aug 14	124.04990 -0.80	125.60	123.50	125.05	8,640
21 Aug 14	124.84990 +1.10	125.00	123.00	123.00	41,040
20 Aug 14	123.74990 -4.70	128.80	123.20	128.45	19,566
19 Aug 14	128.44991 +5.15	128.95	123.30	123.35	26,988
18 Aug 14	123.29990 +1.95	123.60	121.60	121.60	40,230
15 Aug 14	121.34990 -1.30	123.00	121.35	123.00	7,866
14 Aug 14	122.64990 +0.15	123.00	120.50	122.50	18,186
13 Aug 14	122.49990 -2.50	125.20	122.50	125.00	21,882
12 Aug 14	124.99990 -0.05	125.40	124.05	125.00	9,990
11 Aug 14	125.04990 +1.90	127.00	123.25	123.55	15,744
08 Aug 14	123.14990 -1.20	123.75	122.80	123.70	38,202
07 Aug 14	124.34990 -0.60	125.25	124.10	124.90	17,406
06 Aug 14	124.94990 -2.10	128.20	124.50	127.00	18,834
05 Aug 14	127.04990 +0.85	127.75	125.70	126.20	38,166
04 Aug 14	126.19990 -0.80	127.00	125.50	127.00	23,748
01 Aug 14	126.99990 -2.10	129.10	126.00	129.10	67,434
31 Jul 14	129.09990 -2.50	132.80	128.35	132.70	32,178
30 Jul 14	131.59990 -1.20	133.80	131.60	133.00	52,164
29 Jul 14	132.79990 -2.40	135.70	132.80	135.10	15,150
28 Jul 14	135.19991 +6.45	135.20	130.00	130.00	47,766
25 Jul 14	128.74989 +1.50	129.50	126.70	127.05	14,352
24 Jul 14	127.24990 +1.15	127.50	125.80	126.10	16,536
23 Jul 14	126.09990 -1.20	127.50	125.80	127.30	45,030
22 Jul 14	127.29990 -1.60	127.90	126.85	127.90	54,168
21 Jul 14	128.89990 +1.05	129.00	128.00	128.00	5,790
18 Jul 14	127.84990 +0.40	128.50	125.40	127.00	17,712
17 Jul 14	127.44990 -2.10	130.05	127.00	130.05	10,962
16 Jul 14	129.54990 -0.55	130.65	129.55	130.00	16,038
15 Jul 14	130.09990 +0.45	130.10	128.90	129.65	30,672
14 Jul 14	129.64990 +2.20	129.65	126.70	127.45	7,188
11 Jul 14	127.44990 +0.00	127.95	126.00	127.45	34,476
10 Jul 14	127.44990 -3.55	130.60	127.45	130.60	82,500
09 Jul 14	130.99989 +2.00	131.00	128.35	130.00	20,358
08 Jul 14	128.99989 -0.70	129.25	128.25	128.90	26,544
07 Jul 14	129.69991 -1.35	131.05	128.20	131.05	21,438
04 Jul 14	131.04990 -1.85	132.80	130.30	132.80	17,934
03 Jul 14	132.89990 +2.75	133.10	130.15	130.15	10,776
02 Jul 14	130.14990 +0.15	131.05	130.00	130.00	12,240
01 Jul 14	129.99989 -1.20	131.80	130.00	131.20	22,236
30 Jun 14	131.19991 +1.35	131.75	128.10	130.00	34,248
27 Jun 14	129.84990 -2.15	132.10	129.50	131.70	20,244
26 Jun 14	131.99989 +1.85	132.05	130.10	130.15	22,392
25 Jun 14	130.14990 -1.45	131.60	129.00	131.60	30,870
24 Jun 14	131.59990 -1.60	133.95	131.25	133.95	27,876
23 Jun 14	133.19991 +3.20	133.80	129.00	130.00	48,996
20 Jun 14	129.99989 -0.10	132.40	128.30	130.20	56,394
19 Jun 14	130.09990 +0.30	131.00	129.80	130.25	19,218
18 Jun 14	129.79990 +1.20	132.80	127.00	128.85	44,736
17 Jun 14	128.59990 +3.20	128.75	125.75	125.75	24,720
16 Jun 14	125.39990 -2.15	128.90	124.00	128.90	36,192
13 Jun 14	127.54990 -2.70	130.00	126.80	130.00	88,692
12 Jun 14	130.24989 +3.50	130.90	127.00	127.00	55,908
11 Jun 14	126.74990 +0.25	127.85	126.10	126.15	57,480
10 Jun 14	126.49990 -1.40	128.00	125.00	127.90	101,232
09 Jun 14	127.89990 +0.55	128.50	126.85	127.35	49,542
06 Jun 14	127.34990 -2.65	130.00	125.50	130.00	194,526
05 Jun 14	129.99989 -2.05	132.20	129.45	132.05	48,990
04 Jun 14	132.04990 +1.00	132.95	131.05	131.10	20,094
03 Jun 14	131.04990 -2.55	134.20	131.00	134.00	27,090
02 Jun 14	133.59990 +1.10	134.85	133.35	133.85	64,626
30 May 14	132.49989 +0.15	132.55	131.20	132.35	45,930
29 May 14	132.34990 +0.45	133.45	132.00	132.00	7,740
28 May 14	131.89990 -1.35	134.65	131.90	133.70	32,526
27 May 14	133.24989 +4.25	133.65	129.75	129.85	38,424
26 May 14	128.99989 -1.30	130.25	125.50	129.50	59,418
23 May 14	130.29990 -0.20	131.15	128.00	130.95	44,556
22 May 14	130.49989 -0.05	131.40	129.55	130.65	43,050
21 May 14	130.54990 -0.40	131.95	129.50	130.15	33,000
20 May 14	130.94991 -1.95	133.30	129.50	132.50	65,784
19 May 14	132.89990 -1.55	138.15	132.70	134.85	55,452
16 May 14	134.44991 -1.30	135.80	133.00	135.20	24,792
15 May 14	135.74989 -2.10	138.00	134.35	138.00	15,906
14 May 14	137.84990 -0.95	139.35	137.30	139.00	17,850
13 May 14	138.79990 -1.00	140.00	138.55	139.95	11,700
12 May 14	139.79990 -0.05	140.00	139.50	139.90	30,324
09 May 14	139.84990 +2.85	139.85	137.00	137.05	19,206
08 May 14	136.99989 -0.80	138.45	137.00	138.10	8,274
07 May 14	137.79990 -1.05	138.85	136.80	138.85	21,174
06 May 14	138.84990 +4.05	140.00	134.60	134.60	47,406
05 May 14	134.79990 -1.50	136.70	134.35	136.30	34,212
02 May 14	136.29990 -0.70	137.50	134.00	136.05	48,000
30 Apr 14	136.99989 +0.95	137.00	135.10	136.05	70,590
29 Apr 14	136.04990 +0.05	136.35	134.05	136.10	53,724
28 Apr 14	135.99989 -2.40	138.65	135.55	138.40	29,718
25 Apr 14	138.39990 -1.10	140.00	138.00	139.50	17,652
24 Apr 14	139.49989 +2.30	139.50	137.00	137.20	46,740
23 Apr 14	137.19991 +0.75	137.85	136.45	136.75	23,958
22 Apr 14	136.44991 +3.10	136.75	133.35	133.35	204,228
17 Apr 14	133.34990 -1.45	135.00	132.20	135.00	35,826
16 Apr 14	134.79990 +5.00	134.80	130.00	130.00	61,308
15 Apr 14	129.79990 +0.90	130.30	128.90	128.90	35,238
14 Apr 14	128.89990 -0.40	128.95	124.60	128.80	69,312
11 Apr 14	129.29990 -0.30	132.65	128.00	128.90	90,804
10 Apr 14	129.59990 -8.20	137.35	129.60	137.35	111,930
09 Apr 14	137.79990 -1.65	139.20	137.10	139.20	33,072
08 Apr 14	139.44991 -2.35	141.80	139.00	141.80	26,934
07 Apr 14	141.79990 -2.40	143.85	139.60	143.85	53,892
04 Apr 14	144.19991 -3.40	147.60	144.00	147.60	28,716
03 Apr 14	147.59990 -1.10	149.35	147.35	148.70	42,714
02 Apr 14	148.69991 +1.95	148.70	145.45	146.75	33,198
01 Apr 14	146.74989 +1.10	147.40	145.25	145.65	21,366
31 Mar 14	145.64990 -0.45	147.55	145.25	146.90	29,676
28 Mar 14	146.09990 -1.80	149.10	145.45	147.95	40,308
27 Mar 14	147.89990 +0.15	147.90	145.95	147.60	51,768
26 Mar 14	147.74989 -0.70	149.50	147.10	148.65	34,470
25 Mar 14	148.44991 -2.35	151.25	147.75	150.80	47,742
24 Mar 14	150.79990 -2.65	153.50	149.00	153.45	78,102
21 Mar 14	153.44991 +4.70	153.45	146.30	149.00	154,578
20 Mar 14	148.74989 -2.75	151.45	147.50	151.40	25,170
19 Mar 14	151.49989 +2.35	151.70	149.30	149.75	33,384
18 Mar 14	149.14990 -0.15	150.75	148.80	149.90	27,810
17 Mar 14	149.29990 +8.50	149.30	140.65	140.65	44,604
14 Mar 14	140.79990 +0.55	140.80	139.15	140.05	133,890
13 Mar 14	140.24989 +0.50	141.30	139.00	139.80	89,244
12 Mar 14	139.74989 -3.60	143.15	138.70	143.10	62,880
11 Mar 14	143.34990 -0.35	143.85	142.15	143.70	54,402
10 Mar 14	143.69991 -1.30	145.70	140.90	145.00	40,506
07 Mar 14	144.99989 -3.20	148.20	144.80	148.20	26,826
06 Mar 14	148.19991 -1.05	149.25	146.90	149.25	60,774
05 Mar 14	149.24989 -0.15	150.10	148.65	150.10	24,870
04 Mar 14	149.39990 +1.70	153.40	148.85	148.90	95,712
03 Mar 14	147.69991 -1.80	149.90	144.40	149.75	56,568
28 Feb 14	149.49989 +3.75	150.00	145.60	145.75	54,942
27 Feb 14	145.74989 -0.30	146.75	145.05	146.00	26,658
26 Feb 14	146.04990 -2.75	149.35	145.20	149.25	26,412
25 Feb 14	148.79990 +1.40	150.00	147.15	147.80	59,802
24 Feb 14	147.39990 +3.00	147.40	144.65	144.65	32,562
21 Feb 14	144.39990 -1.50	145.95	144.40	145.95	14,796
20 Feb 14	145.89990 +1.25	145.90	144.25	144.65	22,128
19 Feb 14	144.64990 +0.95	145.50	142.55	143.70	36,486
18 Feb 14	143.69991 -0.30	145.30	143.10	144.95	31,680
17 Feb 14	143.99989 +3.20	145.00	140.45	140.80	40,710
14 Feb 14	140.79990 +1.80	142.80	139.00	139.00	50,220
13 Feb 14	138.99989 -1.15	140.15	139.00	139.45	28,224
12 Feb 14	140.14990 +3.15	140.50	135.70	137.50	48,054
11 Feb 14	136.99989 +1.30	137.00	134.45	135.70	34,116
10 Feb 14	135.69991 -0.30	137.05	135.70	136.05	38,508
07 Feb 14	135.99989 -0.50	136.50	135.50	136.50	55,650
06 Feb 14	136.49989 +2.80	136.50	133.35	133.70	76,230
05 Feb 14	133.69991 -2.05	135.75	133.50	135.75	45,324
04 Feb 14	135.74989 +1.75	135.75	132.65	134.00	58,356
03 Feb 14	133.99989 +1.65	138.35	132.60	132.60	68,586
31 Jan 14	132.34990 +0.35	132.40	131.00	132.00	20,982
30 Jan 14	131.99989 +4.00	132.05	128.00	128.00	45,342
29 Jan 14	127.99990 -1.40	130.40	126.75	130.00	29,268
28 Jan 14	129.39990 +7.40	130.40	126.00	126.00	197,334
27 Jan 14	121.99990 -1.25	123.95	120.25	123.25	46,776
24 Jan 14	123.24990 -4.50	127.75	123.25	127.75	42,516
23 Jan 14	127.74990 +1.40	127.95	126.30	126.35	27,792
22 Jan 14	126.34990 -1.95	128.65	126.25	128.50	23,604
21 Jan 14	128.29990 +1.45	129.00	126.90	127.00	35,682
20 Jan 14	126.84990 +5.25	129.25	121.60	121.60	143,952
17 Jan 14	121.59990 +0.25	121.60	119.90	121.35	45,402
16 Jan 14	121.34990 +1.45	121.35	119.85	119.85	28,866
15 Jan 14	119.89990 +2.20	119.90	117.70	117.70	87,672
14 Jan 14	117.70000 +0.70	118.65	116.20	116.20	45,846
13 Jan 14	117.00000 -2.00	120.40	115.40	119.85	105,780
10 Jan 14	119.00000 +0.95	119.45	118.05	118.05	55,674
09 Jan 14	118.05000 -0.15	119.75	118.05	118.20	20,766
08 Jan 14	118.20000 -2.15	120.55	118.20	120.35	26,478
07 Jan 14	120.34990 -1.65	122.50	120.30	122.00	18,948
06 Jan 14	121.99990 -1.70	123.70	121.75	123.70	52,092
03 Jan 14	123.69990 +1.15	124.45	122.75	122.75	32,886
02 Jan 14	122.54990 +0.70	122.80	121.25	121.85	31,812
31 Dec 13	121.84990 +0.80	121.85	121.05	121.05	8,424
30 Dec 13	121.04990 +1.35	121.05	118.90	119.90	23,718
27 Dec 13	119.69990 +1.80	119.70	117.50	117.95	31,560
24 Dec 13	117.90000 +0.30	119.15	117.60	117.60	13,902
23 Dec 13	117.60000 +2.60	117.60	115.00	115.00	15,576
20 Dec 13	115.00000 -0.40	115.80	114.55	115.40	30,846
19 Dec 13	115.40000 +2.90	115.40	112.65	112.65	38,940
18 Dec 13	112.50000 -0.45	112.95	111.35	112.95	38,394
17 Dec 13	112.95000 -1.55	114.25	112.55	114.00	33,918
16 Dec 13	114.50000 +0.55	115.25	113.45	113.65	19,500
13 Dec 13	113.95000 -1.00	115.00	113.25	115.00	11,334
12 Dec 13	114.95000 -2.95	117.90	114.95	117.90	18,234
11 Dec 13	117.90000 +0.55	117.90	117.15	117.40	32,412
10 Dec 13	117.35000 -0.15	117.50	116.75	117.50	17,778
09 Dec 13	117.50000 +0.05	117.75	117.10	117.45	40,788
06 Dec 13	117.45000 +0.10	117.85	116.95	117.35	81,168
05 Dec 13	117.35000 +1.05	117.80	115.95	116.85	48,606
04 Dec 13	116.30000 +1.95	116.30	113.75	114.35	31,542
03 Dec 13	114.35000 -1.20	116.25	114.25	116.25	18,000
02 Dec 13	115.55000 -0.10	116.30	115.40	115.65	30,816
29 Nov 13	115.65000 +0.25	115.65	114.70	115.40	22,026
28 Nov 13	115.40000 -0.10	115.55	114.55	115.00	17,088
27 Nov 13	115.50000 -2.65	118.35	113.00	118.35	53,352
26 Nov 13	118.15000 +0.90	118.15	115.00	117.25	57,480
25 Nov 13	117.25000 +0.75	117.25	116.40	116.50	20,700
22 Nov 13	116.50000 +1.00	116.50	115.45	115.50	15,444
21 Nov 13	115.50000 -1.50	116.80	115.25	116.80	28,344
20 Nov 13	117.00000 +0.45	117.25	116.75	116.95	19,836
19 Nov 13	116.55000 -0.95	117.55	116.35	117.55	30,630
18 Nov 13	117.50000 +0.45	119.50	117.00	117.20	51,744
15 Nov 13	117.05000 +0.45	117.05	116.05	116.80	26,226
14 Nov 13	116.60000 +4.45	117.85	112.35	112.35	68,418
13 Nov 13	112.15000 +0.55	112.15	110.85	111.85	83,466
12 Nov 13	111.60000 -0.40	112.00	111.50	112.00	8,712
11 Nov 13	112.00000 +1.20	112.20	110.80	110.80	55,440
08 Nov 13	110.80000 -0.30	111.80	110.50	111.10	45,138
07 Nov 13	111.10000 -0.80	112.00	111.05	111.75	36,810
06 Nov 13	111.90000 -0.05	112.00	111.15	111.15	63,966
05 Nov 13	111.95000 +0.45	111.95	110.50	111.50	35,526
04 Nov 13	111.50000 +0.35	112.00	111.45	111.45	115,524
01 Nov 13	111.15000 +0.40	111.20	110.40	111.00	28,692
31 Oct 13	110.75000 +1.50	110.75	109.00	109.45	39,642
30 Oct 13	109.25000 +1.15	109.45	108.50	109.20	40,338
29 Oct 13	108.10000 +0.10	109.10	108.00	108.00	31,998
28 Oct 13	108.00000 +1.90	108.50	107.70	107.90	101,448
25 Oct 13	106.10000 -1.10	107.30	106.10	107.15	66,318
24 Oct 13	107.20000 -0.75	108.00	107.00	107.95	22,476
23 Oct 13	107.95000 +0.40	108.50	106.55	107.55	69,642
22 Oct 13	107.55000 -1.10	109.30	107.15	109.25	47,460
21 Oct 13	108.65000 -3.00	112.00	108.65	112.00	96,168
18 Oct 13	111.65000 +1.70	112.00	110.80	110.80	88,260
17 Oct 13	109.95000 +2.40	110.40	108.30	108.30	67,848
16 Oct 13	107.55000 -1.40	109.05	106.10	108.50	94,392
15 Oct 13	108.95000 +0.35	109.65	107.55	108.65	42,498
14 Oct 13	108.60000 -0.55	109.85	108.10	109.15	45,150
11 Oct 13	109.15000 +2.15	110.00	108.00	108.10	43,542
10 Oct 13	107.00000 -3.10	110.45	105.90	110.20	81,414
09 Oct 13	110.10000 -0.40	110.65	109.55	110.50	29,430
08 Oct 13	110.50000 +0.45	110.70	109.40	110.05	40,056
07 Oct 13	110.05000 -1.55	111.75	109.10	111.50	54,636
04 Oct 13	111.60000 -0.40	112.20	111.35	112.00	24,036
03 Oct 13	112.00000 +0.00	112.15	111.00	112.00	76,800
02 Oct 13	112.00000 +0.00	112.00	111.45	112.00	44,052
01 Oct 13	112.00000 +0.00	112.35	111.65	112.00	105,138
30 Sep 13	112.00000 +0.35	112.00	110.80	111.70	84,192
27 Sep 13	111.65000 +1.15	111.65	109.75	110.80	33,444
26 Sep 13	110.50000 +0.20	112.20	110.00	110.95	65,724
25 Sep 13	110.30000 -0.10	110.55	108.65	110.55	73,860
24 Sep 13	110.40000 +0.20	111.30	110.10	110.20	38,298
23 Sep 13	110.20000 -2.20	112.95	110.20	112.70	94,956
20 Sep 13	112.40000 +0.85	112.40	111.30	111.55	37,014
19 Sep 13	111.55000 +0.10	112.35	111.30	111.30	30,132
18 Sep 13	111.45000 -0.55	113.00	111.25	112.25	47,160
17 Sep 13	112.00000 -1.30	113.30	111.55	113.30	57,630
16 Sep 13	113.30000 +1.75	113.30	111.55	111.55	56,256
13 Sep 13	111.55000 -1.85	114.55	111.45	112.75	59,142
12 Sep 13	113.40000 -2.55	116.00	113.20	115.70	55,866
11 Sep 13	115.95000 -3.25	118.95	115.15	118.95	74,022
10 Sep 13	119.20000 +1.25	119.90	117.95	118.00	24,156
09 Sep 13	117.95000 -1.25	119.40	117.20	119.20	24,672
06 Sep 13	119.20000 -0.70	119.85	118.50	119.85	27,882
05 Sep 13	119.89990 -0.55	120.45	119.60	120.45	16,584
04 Sep 13	120.44990 -1.30	121.75	119.45	121.75	20,292
03 Sep 13	121.74990 -0.25	122.50	121.00	122.00	42,420
02 Sep 13	121.99990 +2.55	122.45	119.10	119.10	24,720
30 Aug 13	119.45000 -4.25	123.70	119.10	123.70	55,872
29 Aug 13	123.69990 +1.70	124.85	121.90	123.45	66,492
28 Aug 13	121.99990 -2.00	124.00	117.55	124.00	128,232
27 Aug 13	123.99990 +1.00	124.40	122.60	123.70	91,344
26 Aug 13	122.99990 +0.50	123.35	121.00	122.60	23,256
23 Aug 13	122.49990 +1.90	122.70	120.05	120.60	54,516
22 Aug 13	120.59990 +0.70	120.60	118.90	119.90	29,142
21 Aug 13	119.89990 +1.55	120.00	118.35	118.50	18,990
20 Aug 13	118.35000 -1.65	120.00	117.55	120.00	14,394
19 Aug 13	119.99990 +1.35	120.15	118.65	119.00	25,914
16 Aug 13	118.65000 +0.35	119.35	116.20	118.00	22,284
15 Aug 13	118.30000 +0.00	118.65	117.60	118.30	13,554
14 Aug 13	118.30000 -1.25	119.00	115.10	119.00	59,238
13 Aug 13	119.55000 -1.45	121.00	119.35	121.00	25,860
12 Aug 13	120.99990 -0.20	121.60	119.95	121.60	30,996
09 Aug 13	121.19990 +1.70	121.70	119.75	119.80	46,794
08 Aug 13	119.50000 +0.15	120.00	118.05	119.35	61,122
07 Aug 13	119.35000 +0.85	119.35	117.05	118.50	28,434
06 Aug 13	118.50000 -0.85	122.00	117.50	119.50	58,080
05 Aug 13	119.35000 +1.35	120.45	117.20	117.20	84,666
02 Aug 13	118.00000 +1.50	118.20	115.30	117.50	53,940
01 Aug 13	116.50000 +3.00	117.40	113.65	113.65	78,078
31 Jul 13	113.50000 +0.30	115.00	113.20	113.90	68,448
30 Jul 13	113.20000 +1.40	113.80	112.05	112.50	58,830
29 Jul 13	111.80000 +3.70	112.85	109.05	109.05	75,660
26 Jul 13	108.10000 -3.30	111.50	108.10	111.50	40,572
25 Jul 13	111.40000 -0.60	112.50	110.00	112.50	44,652
24 Jul 13	112.00000 +3.00	112.00	108.45	109.35	79,290
23 Jul 13	109.00000 +4.60	111.60	105.50	105.50	113,016
22 Jul 13	104.40000 +1.90	104.40	102.50	102.50	32,262
19 Jul 13	102.50000 -1.00	103.50	102.00	103.50	8,892
18 Jul 13	103.50000 +1.70	103.50	101.05	101.80	31,944
17 Jul 13	101.80000 -0.10	101.90	100.00	101.90	14,208
16 Jul 13	101.90000 +4.38	101.90	97.52	97.52	26,814
15 Jul 13	97.52000 -2.14	99.59	96.75	99.59	48,942
12 Jul 13	99.66000 -0.04	100.30	99.66	100.30	11,070
11 Jul 13	99.70000 -1.60	101.55	99.70	101.35	34,254
10 Jul 13	101.30000 -0.70	102.00	100.50	102.00	22,002
09 Jul 13	102.00000 -0.85	102.90	101.50	102.85	31,806
08 Jul 13	102.85000 +1.95	102.85	101.05	101.45	23,298
05 Jul 13	100.90000 -0.85	102.20	100.70	101.75	24,978
04 Jul 13	101.75000 -0.35	102.00	101.30	101.60	12,204
03 Jul 13	102.10000 +1.40	102.10	100.50	100.80	40,680
02 Jul 13	100.70000 -0.70	101.40	100.30	101.40	17,634
01 Jul 13	101.40000 +0.90	101.40	100.00	100.50	28,380
28 Jun 13	100.50000 +2.05	100.85	98.45	98.45	53,766
27 Jun 13	98.45000 +1.45	98.45	96.74	97.00	13,680
26 Jun 13	97.00000 -0.54	98.90	96.31	98.86	39,138
25 Jun 13	97.54000 +3.27	97.54	94.27	94.27	38,688
24 Jun 13	94.27000 -1.67	96.15	93.62	96.00	67,050
21 Jun 13	95.94000 -0.56	96.66	95.00	96.50	57,864
20 Jun 13	96.50000 -1.03	97.60	96.00	97.46	44,496
19 Jun 13	97.53000 +0.03	98.99	97.22	97.50	20,460
18 Jun 13	97.50000 -1.46	99.33	97.01	99.00	43,716
17 Jun 13	98.96000 +0.86	100.45	98.50	99.24	30,390
14 Jun 13	98.10000 -0.10	99.25	97.21	99.00	38,166
13 Jun 13	98.20000 -3.30	101.90	97.32	101.90	75,480
12 Jun 13	101.50000 +1.30	101.50	100.25	100.25	13,110
11 Jun 13	100.20000 -0.80	101.00	100.00	101.00	33,288
10 Jun 13	101.00000 +1.98	101.00	99.55	100.00	23,664
07 Jun 13	99.02000 -0.83	100.70	99.00	99.85	31,194
06 Jun 13	99.85000 +1.50	100.95	98.75	98.85	32,226
05 Jun 13	98.35000 +0.39	98.83	97.75	97.97	19,332
04 Jun 13	97.96000 +0.95	99.10	97.00	97.01	59,736
03 Jun 13	97.01000 -2.12	99.13	96.22	99.13	103,752
31 May 13	99.13000 -0.28	99.63	98.10	99.41	47,136
30 May 13	99.41000 +0.66	99.89	98.40	99.89	21,996
29 May 13	98.75000 -2.95	101.70	98.10	101.70	142,284
28 May 13	101.70000 +0.50	102.05	100.55	102.00	358,284
27 May 13	101.20000 -2.00	103.85	101.00	103.80	20,406
24 May 13	103.20000 +1.70	103.85	101.50	101.50	43,242
23 May 13	101.50000 -0.35	101.85	100.65	101.60	61,608
22 May 13	101.85000 +1.00	103.00	101.25	102.00	35,634
21 May 13	100.85000 -3.00	103.85	99.50	103.85	108,756
20 May 13	103.85000 -1.15	105.00	103.50	104.95	20,736
17 May 13	105.00000 -0.05	106.00	104.40	105.00	32,718
16 May 13	105.05000 -2.35	108.00	104.65	107.40	29,004
15 May 13	107.40000 +1.30	108.50	106.45	106.50	32,790
14 May 13	106.10000 +0.60	106.90	104.20	105.50	87,570
13 May 13	105.50000 -1.00	108.05	105.50	107.00	39,414
10 May 13	106.50000 +0.65	108.35	104.20	106.00	46,254
09 May 13	105.85000 -1.90	107.50	105.65	107.00	31,830
08 May 13	107.75000 -2.70	110.60	107.00	110.60	52,080
07 May 13	110.45000 -0.40	111.40	110.45	111.00	29,868
06 May 13	110.85000 +1.20	111.95	110.10	111.40	45,360
03 May 13	109.65000 +1.20	110.00	108.45	109.50	57,084
02 May 13	108.45000 +0.85	116.85	107.60	107.80	109,944
30 Apr 13	107.60000 +5.50	107.60	101.90	102.10	75,990
29 Apr 13	102.10000 -0.25	102.50	101.45	102.50	60,534
26 Apr 13	102.35000 +1.05	102.35	101.30	101.50	35,328
25 Apr 13	101.30000 +0.80	101.95	100.50	100.55	20,244
24 Apr 13	100.50000 +1.10	102.00	100.00	100.00	40,326
23 Apr 13	99.40000 +2.02	100.45	97.38	97.50	36,174
22 Apr 13	97.38000 -2.92	100.80	97.00	100.00	48,534
19 Apr 13	100.30000 -1.70	102.00	99.00	102.00	74,892
18 Apr 13	102.00000 +0.95	102.25	101.15	102.25	84,288
17 Apr 13	101.05000 -0.95	103.10	100.60	103.00	69,906
16 Apr 13	102.00000 -1.75	103.00	101.50	103.00	90,654
15 Apr 13	103.75000 +0.00	104.35	103.10	104.00	53,172
12 Apr 13	103.75000 +0.75	104.35	103.00	103.00	44,694
11 Apr 13	103.00000 -1.45	104.00	101.25	103.40	80,874
10 Apr 13	104.45000 +5.21	104.45	98.56	99.24	90,840
09 Apr 13	99.24000 +4.36	99.68	94.80	94.88	106,914
08 Apr 13	94.88000 -3.03	97.75	91.00	97.75	134,328
05 Apr 13	97.91000 -4.09	102.05	97.05	102.00	71,280
04 Apr 13	102.00000 -2.00	105.00	101.50	104.00	39,552
03 Apr 13	104.00000 -3.00	107.05	103.80	107.05	47,736
02 Apr 13	107.00000 +3.00	107.60	104.50	104.65	38,496
28 Mar 13	104.00000 +1.00	105.00	100.15	102.95	49,056
27 Mar 13	103.00000 -4.35	107.40	96.85	107.40	132,450
26 Mar 13	107.35000 +0.10	107.50	105.85	107.50	29,868
25 Mar 13	107.25000 -0.25	108.95	106.85	107.50	32,412
22 Mar 13	107.50000 +1.45	107.50	105.65	106.00	42,738
21 Mar 13	106.05000 -2.95	109.00	105.75	109.00	63,408
20 Mar 13	109.00000 +2.40	109.00	106.50	106.95	44,346
19 Mar 13	106.60000 -0.40	107.80	105.05	107.80	51,516
18 Mar 13	107.00000 +1.50	107.10	104.90	106.00	53,100
15 Mar 13	105.50000 +1.50	106.00	103.50	104.30	165,534
14 Mar 13	104.00000 -0.50	104.50	103.75	104.50	47,508
13 Mar 13	104.50000 +0.35	104.50	103.85	104.10	43,716
12 Mar 13	104.15000 +2.05	105.10	101.80	102.10	57,000
11 Mar 13	102.10000 +0.00	102.50	101.20	102.10	46,392
08 Mar 13	102.10000 +1.10	102.60	101.20	101.30	62,076
07 Mar 13	101.00000 -0.05	101.60	99.60	101.05	44,454
06 Mar 13	101.05000 -2.40	103.80	100.45	103.50	73,752
05 Mar 13	103.45000 +2.10	104.05	101.60	101.70	61,974
04 Mar 13	101.35000 +0.15	101.65	100.70	101.20	149,964
01 Mar 13	101.20000 -0.60	101.85	100.10	101.85	47,562
28 Feb 13	101.80000 +0.90	101.80	100.55	101.00	50,262
27 Feb 13	100.90000 +1.49	100.90	99.43	99.58	61,008
26 Feb 13	99.41000 -0.55	100.25	98.36	99.81	90,852
25 Feb 13	99.96000 -1.19	101.25	99.00	101.20	59,748
22 Feb 13	101.15000 +1.10	102.00	99.31	99.31	50,430
21 Feb 13	100.05000 +0.05	100.20	97.00	100.20	43,056
20 Feb 13	100.00000 -1.30	101.45	99.80	101.00	59,700
19 Feb 13	101.30000 +2.60	102.50	99.36	99.36	108,372
18 Feb 13	98.70000 +0.21	100.00	97.00	98.49	68,664
15 Feb 13	98.49000 +1.88	98.49	96.30	96.80	61,884
14 Feb 13	96.61000 +1.56	96.97	95.10	95.10	58,446
13 Feb 13	95.05000 +0.35	95.10	94.30	94.70	20,604
12 Feb 13	94.70000 -0.18	95.25	94.36	95.00	24,168
11 Feb 13	94.88000 +0.88	95.87	94.25	95.33	38,154
08 Feb 13	94.00000 +1.05	94.10	92.86	92.86	55,242
07 Feb 13	92.95000 -1.05	95.00	92.95	94.92	84,288
06 Feb 13	94.00000 +1.00	94.50	93.10	93.10	54,324
05 Feb 13	93.00000 +0.77	96.50	92.50	94.28	83,646
04 Feb 13	92.23000 +1.04	95.00	91.76	92.75	94,668
01 Feb 13	91.19000 +1.48	91.88	90.00	90.00	54,534
31 Jan 13	89.71000 -1.68	91.39	89.60	91.39	124,488
30 Jan 13	91.39000 +3.39	95.00	88.00	88.45	247,200
29 Jan 13	88.00000 +2.36	88.14	85.86	85.95	75,624
28 Jan 13	85.64000 +1.30	85.64	84.00	84.53	64,542
25 Jan 13	84.34000 -3.50	87.86	82.74	87.84	124,620
24 Jan 13	87.84000 +2.64	89.78	85.50	85.60	147,276
23 Jan 13	85.20000 +1.46	85.53	83.99	83.99	44,922
22 Jan 13	83.74000 +1.31	83.85	82.42	82.43	54,858
21 Jan 13	82.43000 -0.81	83.35	82.10	83.25	59,916
18 Jan 13	83.24000 +2.54	83.50	80.67	80.80	89,838
17 Jan 13	80.70000 +0.25	80.99	80.43	80.45	91,326
16 Jan 13	80.45000 +0.05	81.00	80.27	80.99	55,710
15 Jan 13	80.40000 -1.45	83.50	80.00	82.00	70,356
14 Jan 13	81.85000 +2.60	81.90	79.67	80.48	118,380
11 Jan 13	79.25000 +0.50	79.40	78.35	78.83	48,132
10 Jan 13	78.75000 -0.24	78.99	78.36	78.99	14,412
09 Jan 13	78.99000 -1.49	80.94	78.51	80.90	52,452
08 Jan 13	80.48000 +2.22	82.00	78.50	78.79	108,414
07 Jan 13	78.26000 +2.32	78.40	76.00	76.09	26,982
04 Jan 13	75.94000 +0.59	75.95	75.25	75.44	36,450
03 Jan 13	75.35000 -0.07	75.43	75.00	75.43	62,646
02 Jan 13	75.42000 +2.02	75.85	73.40	73.40	59,310
31 Dec 12	73.40000 -0.05	73.65	73.20	73.65	23,112
28 Dec 12	73.45000 +0.18	73.45	73.17	73.27	51,564
27 Dec 12	73.27000 +0.07	73.30	73.15	73.20	25,284
24 Dec 12	73.20000 +0.28	73.29	72.92	72.97	34,710
21 Dec 12	72.92000 -0.05	73.00	72.76	72.97	84,666
20 Dec 12	72.97000 -0.02	73.00	72.85	72.99	21,726
19 Dec 12	72.99000 -0.01	73.10	72.85	73.00	36,516
18 Dec 12	73.00000 -0.20	73.20	72.83	73.19	37,302
17 Dec 12	73.20000 -0.03	73.30	73.00	73.23	13,092
14 Dec 12	73.23000 -0.07	73.30	73.00	73.30	24,222
13 Dec 12	73.30000 +0.00	73.35	73.16	73.30	12,300
12 Dec 12	73.30000 +0.00	73.50	73.14	73.30	13,986
11 Dec 12	73.30000 +0.14	73.50	73.16	73.16	13,788
10 Dec 12	73.16000 -0.33	73.19	72.31	73.00	21,924
07 Dec 12	73.49000 -0.50	74.00	73.25	73.90	26,118
06 Dec 12	73.99000 +0.02	74.17	73.88	74.00	18,048
05 Dec 12	73.97000 -0.92	74.95	73.82	74.95	29,262
04 Dec 12	74.89000 -1.14	76.69	74.32	76.03	42,522
03 Dec 12	76.03000 +1.03	76.03	74.78	75.09	25,098
30 Nov 12	75.00000 +0.15	75.12	74.78	74.85	31,554
29 Nov 12	74.85000 +0.63	74.90	74.20	74.22	19,620
28 Nov 12	74.22000 -0.22	74.50	74.05	74.44	9,882
27 Nov 12	74.44000 +0.44	74.50	73.44	74.00	25,542
26 Nov 12	74.00000 -0.78	74.78	72.26	74.78	16,398
23 Nov 12	74.78000 +0.78	75.31	73.51	74.02	42,486
22 Nov 12	74.00000 +2.96	74.00	71.00	71.10	67,626
21 Nov 12	71.04000 +1.04	71.05	70.00	70.00	40,518
20 Nov 12	70.00000 -0.50	70.90	69.70	70.50	37,326
19 Nov 12	70.50000 +0.51	70.69	69.84	69.99	63,546
16 Nov 12	69.99000 +0.59	70.00	69.33	69.33	33,234
15 Nov 12	69.40000 -0.29	69.70	69.40	69.69	49,302
14 Nov 12	69.69000 +0.09	69.70	69.50	69.62	75,762
13 Nov 12	69.60000 +0.29	69.60	68.79	69.31	11,574
12 Nov 12	69.31000 +0.31	69.49	68.50	69.00	35,874
09 Nov 12	69.00000 -0.60	69.60	68.50	69.60	38,712
08 Nov 12	69.60000 +0.00	69.60	69.17	69.60	17,328
07 Nov 12	69.60000 -0.19	69.80	69.38	69.79	9,090
06 Nov 12	69.79000 +0.00	69.80	69.70	69.79	108,396
05 Nov 12	69.79000 -0.06	69.80	68.92	69.77	40,116
02 Nov 12	69.85000 +0.09	69.92	69.72	69.92	59,172
01 Nov 12	69.76000 +0.04	70.00	69.73	69.75	36,150
31 Oct 12	69.72000 -0.01	69.97	69.60	69.73	30,546
30 Oct 12	69.73000 -0.25	70.00	69.64	69.98	54,054
29 Oct 12	69.98000 +2.37	70.10	69.52	69.95	153,426
26 Oct 12	67.61000 -0.30	68.19	67.15	67.91	18,234
25 Oct 12	67.91000 +0.25	67.91	67.65	67.66	7,806
24 Oct 12	67.66000 +1.27	67.66	66.39	66.39	18,432
23 Oct 12	66.39000 -1.85	68.25	66.39	68.24	47,940
22 Oct 12	68.24000 +0.04	68.25	68.08	68.20	29,418
19 Oct 12	68.20000 -0.05	68.25	68.20	68.25	8,850
18 Oct 12	68.25000 +0.00	68.25	68.20	68.25	6,876
17 Oct 12	68.25000 +0.17	68.30	68.08	68.08	22,692
16 Oct 12	68.08000 +0.09	68.29	67.98	67.99	28,548
15 Oct 12	67.99000 -0.19	68.49	67.78	68.18	35,628
12 Oct 12	68.18000 +1.74	68.25	66.89	66.92	16,656
11 Oct 12	66.44000 -1.06	67.44	65.50	67.44	64,026
10 Oct 12	67.50000 -1.73	69.14	67.36	69.14	39,144
09 Oct 12	69.23000 -0.77	70.00	69.20	70.00	12,054
08 Oct 12	70.00000 -0.49	70.90	69.50	70.88	70,176
05 Oct 12	70.49000 +0.75	70.62	69.74	69.74	17,310
04 Oct 12	69.74000 +0.06	70.05	68.28	69.68	48,060
03 Oct 12	69.68000 +0.48	70.10	69.00	69.20	31,638
02 Oct 12	69.20000 -0.01	69.39	69.00	69.28	23,040
01 Oct 12	69.21000 -0.78	69.46	68.80	68.81	46,002
28 Sep 12	69.99000 +1.18	69.99	69.00	69.00	16,860
27 Sep 12	68.81000 +0.11	69.45	67.25	69.10	44,640
26 Sep 12	68.70000 +0.05	69.99	68.50	69.06	31,986
25 Sep 12	68.65000 +2.87	69.90	66.05	66.32	58,668
24 Sep 12	65.78000 +0.74	66.23	65.04	65.05	35,304
21 Sep 12	65.04000 +0.35	65.58	64.56	64.85	36,468
20 Sep 12	64.69000 -1.36	66.05	64.26	66.05	19,542
19 Sep 12	66.05000 -0.04	66.18	66.05	66.10	28,320
18 Sep 12	66.09000 -0.91	67.00	65.75	67.00	27,798
17 Sep 12	67.00000 +0.00	67.28	66.70	67.00	37,170
14 Sep 12	67.00000 -1.35	68.43	62.00	68.35	74,292
13 Sep 12	68.35000 -0.46	68.85	68.17	68.81	12,546
12 Sep 12	68.81000 +0.06	68.95	68.75	68.75	14,292
11 Sep 12	68.75000 -0.51	69.26	68.74	69.15	12,162
10 Sep 12	69.26000 -0.74	70.15	68.50	70.00	33,978
07 Sep 12	70.00000 -0.72	70.99	69.49	70.99	17,514
06 Sep 12	70.72000 +0.09	70.99	70.63	70.63	7,308
05 Sep 12	70.63000 +0.23	70.63	70.05	70.40	6,786
04 Sep 12	70.40000 +0.06	70.44	70.02	70.34	13,800
03 Sep 12	70.34000 +1.34	71.50	69.42	69.50	14,886
31 Aug 12	69.00000 +0.70	69.00	68.14	68.30	33,342
30 Aug 12	68.30000 +0.91	68.50	67.27	67.39	14,352
29 Aug 12	67.39000 -0.01	67.40	66.90	67.40	9,048
28 Aug 12	67.40000 -0.10	67.49	67.00	67.00	6,072
27 Aug 12	67.50000 +1.29	67.84	66.00	66.16	27,066
24 Aug 12	66.21000 +0.31	66.26	65.86	65.90	9,600
23 Aug 12	65.90000 +0.00	66.15	65.75	65.90	26,214
22 Aug 12	65.90000 +0.00	66.02	65.86	66.00	19,056
21 Aug 12	65.90000 +0.05	66.05	65.80	65.85	29,544
20 Aug 12	65.85000 -0.65	66.84	65.75	66.59	23,826
17 Aug 12	66.50000 -1.10	67.38	66.36	66.76	28,788
16 Aug 12	67.60000 -0.80	68.40	67.50	68.40	14,244
15 Aug 12	68.40000 -0.44	68.75	68.37	68.75	8,532
14 Aug 12	68.84000 +0.04	68.85	68.25	68.80	14,574
13 Aug 12	68.80000 -0.75	69.60	68.51	69.60	30,066
10 Aug 12	69.55000 -0.22	70.00	69.30	70.00	47,316
09 Aug 12	69.77000 -0.58	70.49	69.50	70.35	15,654
08 Aug 12	70.35000 -0.65	71.00	70.00	71.00	8,592
07 Aug 12	71.00000 +0.00	71.10	70.00	71.10	39,024
06 Aug 12	71.00000 +2.75	72.00	68.03	68.15	47,256
03 Aug 12	68.25000 +0.75	68.33	67.20	67.50	21,234
02 Aug 12	67.50000 -0.12	67.65	66.95	67.29	59,862
01 Aug 12	67.62000 +0.33	67.62	67.25	67.50	43,200
31 Jul 12	67.29000 -0.01	67.50	67.20	67.50	24,510
30 Jul 12	67.30000 -0.30	67.58	67.26	67.38	16,920
27 Jul 12	67.60000 +0.20	67.69	67.00	67.40	12,672
26 Jul 12	67.40000 -0.60	68.10	66.70	67.95	44,082
25 Jul 12	68.00000 +4.85	68.00	66.00	66.07	88,572
24 Jul 12	63.15000 +1.91	63.50	61.00	61.24	80,832
23 Jul 12	61.24000 -1.82	63.20	61.00	63.20	23,478
20 Jul 12	63.06000 -3.04	66.90	61.50	66.90	49,770
19 Jul 12	66.10000 +0.60	67.82	65.64	67.10	33,654
18 Jul 12	65.50000 +1.60	65.51	63.80	63.90	23,898
17 Jul 12	63.90000 +1.57	63.90	60.75	62.69	105,432
16 Jul 12	62.33000 +1.33	62.89	61.51	62.00	45,660
13 Jul 12	61.00000 +0.22	62.98	60.80	61.00	67,662
12 Jul 12	60.78000 -0.05	60.83	60.01	60.75	22,002
11 Jul 12	60.83000 +0.68	60.86	60.00	60.15	13,122
10 Jul 12	60.15000 +0.16	60.39	59.98	60.00	21,966
09 Jul 12	59.99000 +0.19	60.09	59.66	59.80	13,548
06 Jul 12	59.80000 -0.64	60.12	59.50	60.00	22,584
05 Jul 12	60.44000 -0.46	60.85	60.25	60.85	20,568
04 Jul 12	60.90000 -0.10	61.00	60.54	60.99	9,348
03 Jul 12	61.00000 -0.49	61.75	60.70	61.49	10,986
02 Jul 12	61.49000 +3.69	61.49	57.80	57.81	196,488
29 Jun 12	57.80000 +0.00	58.44	57.80	58.05	42,486
28 Jun 12	57.80000 +1.55	57.80	56.89	57.00	23,550
27 Jun 12	56.25000 +0.25	56.25	55.48	56.05	22,566
26 Jun 12	56.00000 -0.42	56.43	55.55	56.42	39,756
25 Jun 12	56.42000 -0.58	57.21	56.09	57.21	16,128
22 Jun 12	57.00000 -0.06	57.00	56.75	57.00	7,752
21 Jun 12	57.06000 +0.05	57.37	56.75	57.35	6,696
20 Jun 12	57.01000 +1.53	57.46	55.31	55.48	22,380
19 Jun 12	55.48000 +0.09	55.50	55.31	55.49	7,086
18 Jun 12	55.39000 +0.00	55.50	55.36	55.49	7,224
15 Jun 12	55.39000 +0.08	55.72	55.19	55.23	33,726
14 Jun 12	55.31000 -0.29	55.78	55.12	55.60	42,366
13 Jun 12	55.60000 -1.34	56.95	55.08	56.94	41,976
12 Jun 12	56.94000 -1.56	58.64	56.50	58.50	63,552
11 Jun 12	58.50000 +0.78	58.75	57.75	58.03	6,498
08 Jun 12	57.72000 -1.55	59.34	57.72	59.30	36,336
07 Jun 12	59.27000 +0.41	59.29	59.00	59.00	21,630
06 Jun 12	58.86000 +1.79	58.86	57.10	57.10	99,288
05 Jun 12	57.07000 +0.07	57.17	56.72	57.10	18,492
04 Jun 12	57.00000 +0.00	57.31	56.50	56.75	23,112
01 Jun 12	57.00000 -0.13	57.65	56.50	57.21	33,918
31 May 12	57.13000 -1.56	58.79	57.13	58.79	98,064
30 May 12	58.69000 -0.39	59.08	58.58	59.00	18,498
29 May 12	59.08000 -0.07	59.14	58.84	59.14	12,978
28 May 12	59.15000 -0.19	59.40	59.00	59.34	7,926
25 May 12	59.34000 -0.14	59.65	59.11	59.48	53,118
24 May 12	59.48000 -0.32	60.00	59.31	60.00	24,084
23 May 12	59.80000 -0.15	60.34	59.10	59.92	338,448
22 May 12	59.95000 +0.24	59.98	59.35	59.90	45,768
21 May 12	59.71000 +0.79	59.89	58.39	59.17	40,218
18 May 12	58.92000 -1.08	60.00	58.20	60.00	85,926
17 May 12	60.00000 +1.84	60.91	58.00	58.16	62,202
16 May 12	58.16000 +1.18	58.74	56.72	56.98	129,030
15 May 12	56.98000 +0.56	56.98	56.41	56.42	73,422
14 May 12	56.42000 +0.17	56.54	55.74	56.30	27,414
11 May 12	56.25000 +0.72	56.54	55.56	55.70	21,870
10 May 12	55.53000 +0.00	56.20	55.16	55.98	41,922
09 May 12	55.53000 -0.57	56.55	54.60	56.30	111,228
08 May 12	56.10000 -0.72	57.74	56.00	57.74	108,126
07 May 12	56.82000 +2.76	58.50	53.30	53.49	102,978
04 May 12	54.06000 +0.77	54.06	53.06	53.54	52,260
03 May 12	53.29000 +0.05	53.75	53.23	53.30	18,186
02 May 12	53.24000 -0.01	53.75	53.00	53.37	57,852
30 Apr 12	53.25000 -0.25	53.80	52.84	53.50	24,432
27 Apr 12	53.50000 -0.56	54.08	52.90	54.06	71,604
26 Apr 12	54.06000 +0.06	54.25	53.70	54.00	17,952
25 Apr 12	54.00000 -0.43	54.00	53.50	54.00	74,370
24 Apr 12	54.43000 +2.32	54.60	52.40	52.40	100,128
23 Apr 12	52.11000 -0.33	53.00	51.80	53.00	46,596
20 Apr 12	52.44000 +0.44	52.49	51.94	51.98	23,226
19 Apr 12	52.00000 -0.31	52.50	52.00	52.31	19,296
18 Apr 12	52.31000 +0.11	52.33	51.98	52.20	32,448
17 Apr 12	52.20000 -0.70	52.20	51.88	51.90	12,570
16 Apr 12	52.90000 -0.02	53.10	52.35	52.92	34,992
13 Apr 12	52.92000 +0.24	53.13	52.60	52.60	13,404
12 Apr 12	52.68000 +1.30	52.79	51.38	51.62	18,498
11 Apr 12	51.38000 -0.01	51.44	50.79	51.39	14,580
10 Apr 12	51.39000 -1.91	51.50	49.51	50.17	98,394
05 Apr 12	53.30000 -0.06	53.41	53.14	53.18	54,924
04 Apr 12	53.36000 -0.16	53.36	52.37	53.00	106,386
03 Apr 12	53.52000 +0.02	53.88	53.35	53.56	17,046
02 Apr 12	53.50000 +0.77	53.50	52.66	52.81	20,304
30 Mar 12	52.73000 +0.28	52.73	52.01	52.36	23,004
29 Mar 12	52.45000 -0.94	53.68	52.45	53.39	13,296
28 Mar 12	53.39000 -0.36	53.75	53.35	53.75	12,138
27 Mar 12	53.75000 +1.14	53.75	52.61	52.61	30,516
26 Mar 12	52.61000 +0.00	52.61	52.35	52.50	16,176
23 Mar 12	52.61000 +0.66	52.61	51.80	51.90	44,796
22 Mar 12	51.95000 -0.65	52.60	51.95	52.60	20,868
21 Mar 12	52.60000 -0.34	52.95	52.30	52.94	21,456
20 Mar 12	52.94000 -0.44	53.10	52.27	53.00	32,892
19 Mar 12	53.38000 -0.48	53.38	50.55	52.20	113,448
16 Mar 12	53.86000 -1.14	55.06	51.90	55.00	71,286
15 Mar 12	55.00000 +0.00	55.10	54.89	55.00	48,750
14 Mar 12	55.00000 +0.00	55.05	54.95	55.00	38,760
13 Mar 12	55.00000 -0.09	55.10	54.90	55.09	58,302
12 Mar 12	55.09000 -0.06	55.19	54.66	55.00	46,998
09 Mar 12	55.15000 +0.78	55.20	54.37	54.37	33,708
08 Mar 12	54.37000 +0.07	54.42	54.22	54.30	57,978
07 Mar 12	54.30000 -0.45	54.75	54.15	54.50	65,682
06 Mar 12	54.75000 -0.18	54.95	54.16	54.45	93,108
05 Mar 12	54.93000 +0.63	55.00	54.39	54.39	33,150
02 Mar 12	54.30000 +0.40	54.35	53.74	54.05	21,648
01 Mar 12	53.90000 +0.17	54.09	53.67	53.73	29,538
29 Feb 12	53.73000 +0.43	53.73	53.30	53.37	20,232
28 Feb 12	53.30000 +0.30	53.37	53.00	53.14	40,416
27 Feb 12	53.00000 -0.37	53.38	52.82	53.37	37,722
24 Feb 12	53.37000 +0.19	53.43	53.00	53.18	14,268
23 Feb 12	53.18000 -0.08	53.30	52.74	53.26	38,022
22 Feb 12	53.26000 +0.88	53.30	52.25	52.55	21,576
21 Feb 12	52.38000 +0.01	52.54	52.07	52.37	23,316
20 Feb 12	52.37000 +0.02	52.38	52.01	52.35	16,386
17 Feb 12	52.35000 -0.60	52.99	52.02	52.99	23,538
16 Feb 12	52.95000 -1.05	53.98	52.26	53.32	44,070
15 Feb 12	54.00000 +2.00	54.00	51.80	52.00	243,942
14 Feb 12	52.00000 -0.20	52.00	51.65	52.00	51,678
13 Feb 12	52.20000 +0.56	52.24	51.54	51.64	50,832
10 Feb 12	51.64000 +0.52	51.64	51.11	51.12	25,344
09 Feb 12	51.12000 +0.12	51.27	51.01	51.01	30,828
08 Feb 12	51.00000 +0.00	51.13	50.37	51.00	86,310
07 Feb 12	51.00000 -0.36	51.65	50.99	51.64	68,574
06 Feb 12	51.36000 -0.07	51.65	51.30	51.58	26,460
03 Feb 12	51.43000 -1.42	52.90	50.12	52.85	153,582
02 Feb 12	52.85000 +0.05	54.68	52.61	53.25	232,740
01 Feb 12	52.80000 +1.25	53.28	51.60	51.60	149,064
31 Jan 12	51.55000 +0.32	51.65	51.02	51.24	56,616
30 Jan 12	51.23000 -0.46	52.18	50.25	51.90	63,318
27 Jan 12	51.69000 +0.43	51.76	51.25	51.27	20,958
26 Jan 12	51.26000 +0.77	52.54	51.00	51.00	83,808
25 Jan 12	50.49000 +0.39	50.80	50.10	50.10	19,686
24 Jan 12	50.10000 +0.60	50.29	49.33	49.50	43,536
23 Jan 12	49.50000 +1.38	50.80	48.19	48.19	82,908
20 Jan 12	48.12000 +0.62	48.19	47.15	47.51	88,518
19 Jan 12	47.50000 +0.25	47.82	47.25	47.25	46,530
18 Jan 12	47.25000 -0.75	47.99	46.88	47.99	50,046
17 Jan 12	48.00000 -0.25	48.47	47.85	48.40	57,516
16 Jan 12	48.25000 -0.55	48.79	48.20	48.79	26,556
13 Jan 12	48.80000 +0.00	50.23	48.37	48.80	108,882
12 Jan 12	48.80000 +0.00	49.10	48.57	48.94	32,796
11 Jan 12	48.80000 +1.70	48.80	46.80	47.10	69,102
10 Jan 12	47.10000 +0.37	47.20	46.75	47.19	81,108
09 Jan 12	46.73000 -2.52	49.20	46.60	49.20	65,940
06 Jan 12	49.25000 -0.23	49.59	48.80	49.48	22,590
05 Jan 12	49.48000 +0.68	49.50	48.57	48.80	22,902
04 Jan 12	48.80000 -0.26	49.19	48.50	49.07	17,712
03 Jan 12	49.06000 +0.01	49.06	48.70	49.05	7,962
02 Jan 12	49.05000 +0.05	49.05	48.89	49.00	6,114
30 Dec 11	49.00000 +1.28	49.00	47.38	47.72	31,854
29 Dec 11	47.72000 +0.05	47.84	47.53	47.67	2,850
28 Dec 11	47.67000 -0.43	48.10	47.38	48.10	8,766
27 Dec 11	48.10000 -0.65	48.75	47.81	48.70	49,692
23 Dec 11	48.75000 -0.25	49.11	48.69	49.11	2,844
22 Dec 11	49.00000 -0.63	49.80	48.69	49.80	16,452
21 Dec 11	49.63000 +0.44	49.80	49.55	49.55	30,546
20 Dec 11	49.19000 +1.05	49.57	46.32	48.57	135,354
19 Dec 11	48.14000 +1.44	48.60	46.72	46.72	42,888
16 Dec 11	46.70000 +0.15	46.79	46.11	46.46	100,530
15 Dec 11	46.55000 +0.35	46.69	46.00	46.19	25,038
14 Dec 11	46.20000 -0.10	46.69	46.00	46.30	30,936
13 Dec 11	46.30000 +0.10	46.60	46.18	46.20	5,946
12 Dec 11	46.20000 +0.89	46.60	45.03	45.31	16,704
09 Dec 11	45.31000 -0.07	45.48	45.03	45.20	10,260
08 Dec 11	45.38000 -0.87	46.46	45.00	46.33	36,162
07 Dec 11	46.25000 +0.95	46.32	45.60	45.60	19,746
06 Dec 11	45.30000 +0.59	45.61	44.23	44.71	22,110
05 Dec 11	44.71000 +1.21	44.71	43.68	44.00	22,836
02 Dec 11	43.50000 +0.10	43.99	43.40	43.41	26,358
01 Dec 11	43.40000 -0.15	43.79	43.00	43.55	34,482
30 Nov 11	43.55000 +0.83	43.55	42.59	42.59	40,932
29 Nov 11	42.72000 -0.92	43.64	42.72	43.64	20,778
28 Nov 11	43.64000 +2.67	43.64	41.18	41.21	44,316
25 Nov 11	40.97000 -0.51	41.65	40.78	41.48	16,872
24 Nov 11	41.48000 -1.02	42.50	40.00	42.50	66,276
23 Nov 11	42.50000 +0.00	42.63	42.14	42.50	20,802
22 Nov 11	42.50000 +0.00	42.90	42.50	42.50	78,048
21 Nov 11	42.50000 -1.50	44.11	42.50	44.00	23,988
18 Nov 11	44.00000 -0.22	44.80	43.65	44.00	30,186
17 Nov 11	44.22000 -0.43	44.54	43.91	44.32	22,314
16 Nov 11	44.65000 +0.36	44.65	43.70	44.29	22,026
15 Nov 11	44.29000 -1.00	45.29	44.00	45.25	35,088
14 Nov 11	45.29000 -0.21	45.60	45.19	45.50	8,862
11 Nov 11	45.50000 -0.33	45.83	45.02	45.83	16,434
10 Nov 11	45.83000 -0.17	45.98	45.27	45.80	17,742
09 Nov 11	46.00000 +0.18	46.43	45.67	46.00	45,150
08 Nov 11	45.82000 -0.33	47.00	45.82	46.15	30,714
07 Nov 11	46.15000 +0.00	46.66	46.00	46.15	13,716
04 Nov 11	46.15000 +0.15	47.84	46.11	46.33	29,766
03 Nov 11	46.00000 -0.02	46.32	45.55	45.90	30,348
02 Nov 11	46.02000 -1.58	46.85	44.00	44.10	31,968
01 Nov 11	47.60000 -1.40	49.00	47.25	48.99	24,702
31 Oct 11	49.00000 +0.00	49.00	48.65	49.00	23,310
28 Oct 11	49.00000 +0.09	49.88	48.88	49.20	19,164
27 Oct 11	48.91000 +0.53	49.88	48.38	48.38	33,906
26 Oct 11	48.38000 +0.11	48.75	48.24	48.25	119,388
25 Oct 11	48.27000 -0.50	49.08	48.25	48.80	12,570
24 Oct 11	48.77000 +2.07	49.41	46.02	47.01	96,654
21 Oct 11	46.70000 +2.45	47.35	45.06	45.06	176,694
20 Oct 11	44.25000 -0.65	44.70	44.00	44.70	13,092
19 Oct 11	44.90000 -0.07	45.04	44.61	45.00	31,182
18 Oct 11	44.97000 -0.02	45.28	44.48	44.88	40,680
17 Oct 11	44.99000 +0.35	45.28	44.55	44.72	31,332
14 Oct 11	44.64000 +0.46	44.70	43.98	44.18	21,630
13 Oct 11	44.18000 +0.38	44.18	43.69	43.80	44,784
12 Oct 11	43.80000 -0.38	44.18	43.68	44.18	91,104
11 Oct 11	44.18000 -0.01	44.25	43.84	44.19	14,334
10 Oct 11	44.19000 +0.00	44.35	43.85	44.20	55,476
07 Oct 11	44.19000 -0.13	44.32	44.03	44.32	20,160
06 Oct 11	44.32000 +0.50	44.64	43.77	43.82	20,502
05 Oct 11	43.82000 +0.62	44.05	43.00	44.00	32,916
04 Oct 11	43.20000 -2.08	45.10	43.20	45.10	36,306
03 Oct 11	45.28000 +0.00	45.28	44.86	45.00	121,902
30 Sep 11	45.28000 -0.87	46.15	45.20	46.15	84,552
29 Sep 11	46.15000 +1.38	46.50	44.77	44.77	62,418
28 Sep 11	44.77000 +0.84	44.77	44.00	44.00	33,042
27 Sep 11	43.93000 +1.13	44.34	43.00	43.00	35,712
26 Sep 11	42.80000 +0.69	43.31	42.11	42.12	29,196
23 Sep 11	42.11000 +0.30	43.79	41.61	41.61	50,442
22 Sep 11	41.81000 -1.09	42.90	41.01	42.90	47,352
21 Sep 11	42.90000 -1.45	44.31	42.49	44.31	48,396
20 Sep 11	44.35000 +0.04	44.50	44.20	44.27	7,950
19 Sep 11	44.31000 -0.35	44.70	44.06	44.41	13,584
16 Sep 11	44.66000 -0.08	45.16	44.37	45.00	29,112
15 Sep 11	44.74000 -0.81	46.50	44.74	45.80	36,006
14 Sep 11	45.55000 +1.35	45.67	43.86	44.15	24,228
13 Sep 11	44.20000 +0.20	44.74	43.30	44.22	21,330
12 Sep 11	44.00000 -2.24	45.35	43.50	45.35	27,360
09 Sep 11	46.24000 -1.23	47.65	46.00	47.64	35,424
08 Sep 11	47.47000 -0.09	47.90	47.30	47.68	33,702
07 Sep 11	47.56000 +1.81	47.75	45.44	45.75	29,718
06 Sep 11	45.75000 -0.25	45.87	44.63	45.46	51,906
05 Sep 11	46.00000 -2.27	48.27	44.81	48.27	41,088
02 Sep 11	48.27000 -0.57	48.96	48.18	48.96	27,918
01 Sep 11	48.84000 -0.31	49.37	48.71	49.15	20,496
31 Aug 11	49.15000 -0.65	49.80	48.65	49.80	52,614
30 Aug 11	49.80000 -0.18	50.50	49.36	50.03	34,074
29 Aug 11	49.98000 +1.80	50.89	49.00	49.00	53,214
26 Aug 11	48.18000 -0.32	48.75	48.00	48.75	45,522
25 Aug 11	48.50000 -0.30	49.24	48.06	48.89	28,194
24 Aug 11	48.80000 +0.30	49.47	48.50	48.50	35,838
23 Aug 11	48.50000 +1.20	49.01	47.64	47.64	39,276
22 Aug 11	47.30000 +1.10	47.75	45.32	46.54	50,310
19 Aug 11	46.20000 -1.61	47.58	45.12	47.58	81,336
18 Aug 11	47.81000 -2.66	50.90	47.80	50.90	69,156
17 Aug 11	50.47000 +1.97	50.99	48.69	48.70	84,198
16 Aug 11	48.50000 +1.39	50.00	46.50	47.11	36,720
15 Aug 11	47.11000 +1.90	47.11	45.68	46.00	23,280
12 Aug 11	45.21000 +2.30	45.37	43.04	43.04	31,368
11 Aug 11	42.91000 +0.41	43.53	42.00	43.12	48,696
10 Aug 11	42.50000 +0.50	45.36	42.47	43.01	81,378
09 Aug 11	42.00000 +0.00	44.03	42.00	42.00	95,772
08 Aug 11	42.00000 -3.40	45.12	42.00	45.12	81,786
05 Aug 11	45.40000 -0.60	46.00	43.00	45.00	116,328
04 Aug 11	46.00000 -0.94	47.10	45.80	47.00	94,308
03 Aug 11	46.94000 -2.56	49.40	46.10	49.40	91,338
02 Aug 11	49.50000 -0.62	50.20	49.30	50.19	59,568
01 Aug 11	50.12000 +0.10	50.80	49.50	50.02	29,058
29 Jul 11	50.02000 -1.31	51.20	49.50	51.20	143,382
28 Jul 11	51.33000 +0.67	51.50	50.41	50.89	66,780
27 Jul 11	50.66000 +0.19	50.66	50.00	50.50	145,662
26 Jul 11	50.47000 +1.35	50.72	48.60	49.35	82,494
25 Jul 11	49.12000 +1.12	50.85	48.84	49.95	58,938
22 Jul 11	48.00000 +0.03	49.11	47.90	47.97	21,606
21 Jul 11	47.97000 +0.54	47.98	47.14	47.43	8,766
20 Jul 11	47.43000 +0.73	47.87	46.83	46.83	11,910
19 Jul 11	46.70000 +1.19	46.71	45.51	45.51	21,774
18 Jul 11	45.51000 -2.28	47.79	45.50	47.79	36,924
15 Jul 11	47.79000 -1.11	49.20	47.00	48.90	14,784
14 Jul 11	48.90000 +0.83	49.20	48.07	48.07	13,806
13 Jul 11	48.07000 +0.36	49.88	47.50	47.72	23,076
12 Jul 11	47.71000 -1.89	49.15	46.50	49.15	48,078
11 Jul 11	49.60000 -2.00	51.60	49.00	51.60	37,284
08 Jul 11	51.60000 +1.27	53.39	50.33	50.33	34,296
07 Jul 11	50.33000 -1.27	52.00	48.00	51.60	73,422
06 Jul 11	51.60000 -0.31	53.94	51.56	52.30	54,318
05 Jul 11	51.91000 -2.98	56.38	51.20	55.00	108,144
04 Jul 11	54.89000 +3.89	56.23	51.00	51.00	127,812
01 Jul 11	51.00000 +3.34	64.50	47.69	47.80	242,442
30 Jun 11	47.66000 +0.75	47.77	46.91	47.15	32,076
29 Jun 11	46.91000 +0.41	47.25	46.42	47.25	15,618
28 Jun 11	46.50000 -0.77	47.45	46.30	47.37	38,826
27 Jun 11	47.27000 +2.45	47.80	45.50	45.50	70,500
24 Jun 11	44.82000 +1.35	44.82	43.47	43.47	50,466
23 Jun 11	43.47000 -0.63	44.11	43.36	44.11	15,444
22 Jun 11	44.10000 -0.30	44.60	44.00	44.00	13,164
21 Jun 11	44.40000 +1.00	44.40	43.39	43.40	25,620
20 Jun 11	43.40000 +0.33	43.40	42.81	43.07	39,132
17 Jun 11	43.07000 +0.17	43.16	42.91	43.09	23,430
16 Jun 11	42.90000 +0.00	43.34	42.50	42.61	134,514
15 Jun 11	42.90000 -0.30	43.43	42.61	43.41	124,212
14 Jun 11	43.20000 +0.59	43.29	42.61	42.61	49,008
13 Jun 11	42.61000 +0.55	42.99	42.29	42.99	7,698
10 Jun 11	42.06000 +0.77	43.43	41.16	41.16	44,676
09 Jun 11	41.29000 -0.60	42.05	41.00	42.00	51,318
08 Jun 11	41.89000 -2.47	44.79	41.89	44.36	72,540
07 Jun 11	44.36000 -0.94	45.50	44.35	45.30	27,276
06 Jun 11	45.30000 -0.10	45.45	45.01	45.40	25,476
03 Jun 11	45.40000 +0.00	45.71	45.15	45.35	45,294
02 Jun 11	45.40000 +0.00	45.83	45.40	45.40	65,010
01 Jun 11	45.40000 +0.00	45.89	45.37	45.40	20,004
31 May 11	45.40000 -0.70	46.10	45.40	46.00	29,568
30 May 11	46.10000 +0.00	46.12	46.00	46.09	5,508
27 May 11	46.10000 +0.80	46.13	45.50	45.50	43,020
26 May 11	45.30000 +0.73	45.38	44.49	44.49	24,000
25 May 11	44.57000 -0.31	44.88	44.50	44.88	8,304
24 May 11	44.88000 +0.38	44.88	44.16	44.47	9,354
23 May 11	44.50000 +0.69	44.50	44.05	44.08	10,692
20 May 11	43.81000 +0.07	44.09	43.71	43.87	10,374
19 May 11	43.74000 +0.11	43.87	43.64	43.64	44,268
18 May 11	43.63000 +0.00	43.89	43.63	43.70	31,344
17 May 11	43.63000 +0.00	43.72	43.56	43.63	23,508
16 May 11	43.63000 +0.01	44.00	43.62	43.62	33,312
13 May 11	43.62000 +0.00	43.97	43.62	43.63	18,240
12 May 11	43.62000 +0.19	43.91	43.42	43.42	18,636
11 May 11	43.43000 +0.25	43.81	43.36	43.36	18,606
10 May 11	43.18000 +0.31	43.20	42.88	42.88	5,820
09 May 11	42.87000 +0.11	43.05	42.77	42.77	10,494
06 May 11	42.76000 +0.17	42.76	42.50	42.54	10,032
05 May 11	42.59000 +0.05	42.80	42.30	42.79	8,328
04 May 11	42.54000 +0.54	42.55	42.00	42.00	5,976
03 May 11	42.00000 -0.14	42.03	41.21	41.21	33,114
02 May 11	42.14000 -0.11	42.50	41.90	42.25	17,916
29 Apr 11	42.25000 -0.12	42.48	42.25	42.40	3,408
28 Apr 11	42.37000 -0.13	43.22	41.75	42.99	47,718
27 Apr 11	42.50000 +0.45	43.17	42.00	42.30	29,268
26 Apr 11	42.05000 -1.15	43.64	42.05	43.64	59,676
21 Apr 11	43.20000 +1.07	43.98	42.50	42.50	60,618
20 Apr 11	42.13000 +1.11	42.49	41.00	41.42	43,632
19 Apr 11	41.02000 -0.59	41.84	41.02	41.61	17,328
18 Apr 11	41.61000 -0.03	42.51	41.45	41.74	34,380
15 Apr 11	41.64000 +0.64	41.87	41.00	41.00	29,538
14 Apr 11	41.00000 +0.07	41.03	41.00	41.00	11,244
13 Apr 11	40.93000 -0.18	41.16	40.71	41.11	14,256
12 Apr 11	41.11000 -0.16	41.27	41.00	41.27	7,404
11 Apr 11	41.27000 -1.24	42.51	41.27	42.51	20,394
08 Apr 11	42.51000 +0.62	42.53	41.90	41.90	23,244
07 Apr 11	41.89000 +0.00	42.35	41.71	41.89	23,178
06 Apr 11	41.89000 -0.56	42.45	41.89	42.45	9,096
05 Apr 11	42.45000 -0.04	42.60	42.22	42.49	34,200
04 Apr 11	42.49000 +0.24	42.49	41.94	42.44	27,588
01 Apr 11	42.25000 +0.98	42.38	41.20	41.27	15,978
31 Mar 11	41.27000 +0.56	42.61	40.71	40.71	36,762
30 Mar 11	40.71000 +1.61	40.71	39.01	39.10	41,748
29 Mar 11	39.10000 +0.46	39.10	38.50	38.80	28,470
28 Mar 11	38.64000 -0.25	38.89	38.50	38.89	15,330
25 Mar 11	38.89000 -0.67	39.50	38.51	39.50	22,110
24 Mar 11	39.56000 -0.13	39.71	39.41	39.69	19,440
23 Mar 11	39.69000 -0.31	40.00	39.51	40.00	30,690
22 Mar 11	40.00000 +0.00	40.15	39.88	40.00	32,076
21 Mar 11	40.00000 +0.22	40.13	39.80	39.83	25,026
18 Mar 11	39.78000 +0.02	40.00	39.75	39.90	27,846
17 Mar 11	39.76000 +0.26	40.00	38.81	39.05	78,804
16 Mar 11	39.50000 +0.50	40.00	39.20	39.20	70,740
15 Mar 11	39.00000 -2.38	41.36	37.90	41.35	108,606
14 Mar 11	41.38000 -0.20	42.00	41.25	42.00	72,450
11 Mar 11	41.58000 -0.12	41.92	41.50	41.70	47,886
10 Mar 11	41.70000 +0.22	41.81	41.40	41.49	47,442
09 Mar 11	41.48000 +0.08	41.67	41.40	41.40	18,888
08 Mar 11	41.40000 +0.10	41.67	41.27	41.67	20,724
07 Mar 11	41.30000 +0.30	41.42	41.03	41.28	15,114
04 Mar 11	41.00000 -0.68	41.68	41.00	41.68	43,698
03 Mar 11	41.68000 -0.02	42.00	41.49	41.70	15,486
02 Mar 11	41.70000 -1.00	42.70	41.57	42.70	53,856
01 Mar 11	42.70000 +1.12	42.70	41.58	41.60	43,104
28 Feb 11	41.58000 +0.00	41.97	41.58	41.58	8,262
25 Feb 11	41.58000 -0.38	42.00	41.58	41.96	34,224
24 Feb 11	41.96000 +0.03	41.98	41.78	41.98	10,068
23 Feb 11	41.93000 -0.07	42.00	41.42	42.00	29,658
22 Feb 11	42.00000 +0.00	42.00	41.55	42.00	13,026
21 Feb 11	42.00000 -0.15	42.64	41.77	42.24	28,278
18 Feb 11	42.15000 +0.00	42.35	41.98	41.99	22,506
17 Feb 11	42.15000 -0.56	42.75	41.76	42.75	43,878
16 Feb 11	42.71000 -0.62	43.91	42.40	43.91	69,708
15 Feb 11	43.33000 -0.47	44.98	42.69	43.80	115,206
14 Feb 11	43.80000 +2.79	43.82	42.40	42.90	106,782
11 Feb 11	41.01000 +1.59	42.90	39.51	39.95	142,962
10 Feb 11	39.42000 +0.00	39.67	39.42	39.51	14,460
09 Feb 11	39.42000 +0.47	39.95	39.31	39.49	92,040
08 Feb 11	38.95000 +0.18	39.00	38.60	38.77	25,926
07 Feb 11	38.77000 +1.26	38.77	37.30	37.52	45,942
04 Feb 11	37.51000 -0.05	38.00	37.32	37.80	10,536
03 Feb 11	37.56000 -1.44	39.00	37.56	39.00	48,252
02 Feb 11	39.00000 -0.18	39.15	38.89	39.01	22,686
01 Feb 11	39.18000 +0.00	39.18	39.00	39.01	132,468
31 Jan 11	39.18000 -0.04	39.40	39.02	39.22	21,612
28 Jan 11	39.22000 +0.22	39.24	39.00	39.00	54,480
27 Jan 11	39.00000 +0.14	39.00	38.85	38.86	7,950
26 Jan 11	38.86000 +0.01	38.99	38.76	38.95	20,346
25 Jan 11	38.85000 +0.30	38.85	38.50	38.80	16,686
24 Jan 11	38.55000 +1.00	38.85	37.90	38.28	15,924
21 Jan 11	37.55000 +0.20	38.00	37.35	37.62	48,912
20 Jan 11	37.35000 -0.64	37.98	37.35	37.98	23,316
19 Jan 11	37.99000 -0.84	38.83	37.39	38.83	21,042
18 Jan 11	38.83000 -0.16	39.00	38.65	38.99	13,404
17 Jan 11	38.99000 -0.01	39.00	38.65	39.00	53,316
14 Jan 11	39.00000 -0.15	39.20	38.65	39.20	132,786
13 Jan 11	39.15000 -0.80	39.90	38.69	39.90	32,808
12 Jan 11	39.95000 +0.60	39.95	39.28	39.35	38,322
11 Jan 11	39.35000 +0.09	39.58	38.41	39.17	122,358
10 Jan 11	39.26000 +1.26	39.26	37.80	38.00	54,588
07 Jan 11	38.00000 +0.20	38.00	37.59	37.78	16,158
06 Jan 11	37.80000 +0.06	37.82	37.60	37.74	21,270
05 Jan 11	37.74000 +0.04	37.77	37.51	37.70	21,612
04 Jan 11	37.70000 -0.05	37.81	37.61	37.75	11,844
03 Jan 11	37.75000 +0.05	37.75	37.50	37.69	40,836
31 Dec 10	37.70000 +0.37	37.75	37.34	37.34	8,058
30 Dec 10	37.33000 +0.13	37.33	37.00	37.10	5,154
29 Dec 10	37.20000 +0.10	37.32	37.00	37.11	4,176
28 Dec 10	37.10000 +0.00	37.12	36.84	37.10	14,448
27 Dec 10	37.10000 -0.01	37.11	36.84	37.11	8,226
24 Dec 10	37.11000 -0.48	37.70	36.83	37.70	8,202
23 Dec 10	37.59000 +0.61	37.95	36.23	36.98	73,326
22 Dec 10	36.98000 +0.14	36.98	36.30	36.84	34,308
21 Dec 10	36.84000 +0.34	36.90	36.22	36.50	154,044
20 Dec 10	36.50000 +1.00	36.50	35.53	35.53	72,534
17 Dec 10	35.50000 +0.80	35.50	34.90	34.90	59,670
16 Dec 10	34.70000 +0.50	34.70	34.26	34.26	29,448
15 Dec 10	34.20000 +0.13	34.50	34.07	34.07	44,454
14 Dec 10	34.07000 +0.07	34.19	33.66	33.99	93,516
13 Dec 10	34.00000 -0.20	34.30	33.64	34.19	25,038
10 Dec 10	34.20000 -0.12	34.42	33.58	34.32	18,528
09 Dec 10	34.32000 +0.32	34.32	33.78	33.98	108,588
08 Dec 10	34.00000 +0.69	34.00	33.05	33.31	52,002
07 Dec 10	33.31000 +1.30	33.31	32.46	32.60	35,160
06 Dec 10	32.01000 +0.02	32.16	31.80	32.00	17,364
03 Dec 10	31.99000 -0.01	32.00	31.90	32.00	15,318
02 Dec 10	32.00000 +0.15	32.00	31.76	31.85	42,066
01 Dec 10	31.85000 -0.15	32.07	31.79	32.07	17,802
30 Nov 10	32.00000 -0.15	32.25	31.70	32.15	22,212
29 Nov 10	32.15000 -1.26	33.42	32.15	33.41	30,402
26 Nov 10	33.41000 -0.53	33.95	33.25	33.94	10,182
25 Nov 10	33.94000 -0.01	34.01	33.71	33.95	24,882
24 Nov 10	33.95000 +0.00	34.02	33.63	33.95	12,060
23 Nov 10	33.95000 -0.05	34.00	33.68	34.00	6,336
22 Nov 10	34.00000 -0.23	34.20	33.90	34.00	7,494
19 Nov 10	34.23000 +0.23	34.23	33.98	34.00	23,460
18 Nov 10	34.00000 +0.00	34.07	33.98	34.00	22,200
17 Nov 10	34.00000 -0.05	34.05	33.80	34.00	11,856
16 Nov 10	34.05000 -0.15	34.20	34.00	34.19	6,336
15 Nov 10	34.20000 -0.10	34.25	34.00	34.25	10,254
12 Nov 10	34.30000 -0.15	34.38	33.80	34.38	30,654
11 Nov 10	34.45000 -0.25	34.70	34.00	34.70	22,194
10 Nov 10	34.70000 -0.20	34.90	34.49	34.90	22,602
09 Nov 10	34.90000 +0.46	34.90	34.43	34.43	25,404
08 Nov 10	34.44000 +1.31	34.44	33.17	33.17	56,658
05 Nov 10	33.13000 +0.03	33.18	33.00	33.00	18,330
04 Nov 10	33.10000 +0.10	33.15	32.85	33.00	49,926
03 Nov 10	33.00000 -0.04	33.34	32.94	33.04	141,918
02 Nov 10	33.04000 +0.04	33.06	32.88	33.00	9,810
01 Nov 10	33.00000 +0.02	33.00	32.92	32.98	9,630
29 Oct 10	32.98000 +0.00	33.07	32.60	33.00	19,452
28 Oct 10	32.98000 -0.02	33.00	32.84	33.00	18,912
27 Oct 10	33.00000 -0.19	33.08	32.87	33.00	26,184
26 Oct 10	33.19000 +0.08	33.19	33.02	33.11	28,422
25 Oct 10	33.11000 +0.11	33.34	33.00	33.00	26,274
22 Oct 10	33.00000 +0.00	33.69	33.00	33.69	42,822
21 Oct 10	33.00000 +0.06	33.60	32.97	33.50	45,570
20 Oct 10	32.94000 -0.82	33.88	32.94	33.76	18,678
19 Oct 10	33.76000 +0.01	33.84	33.75	33.77	62,040
18 Oct 10	33.75000 -0.24	34.11	33.66	34.00	11,478
15 Oct 10	33.99000 -0.23	34.22	33.91	34.22	21,822
14 Oct 10	34.22000 +0.90	34.22	33.50	33.50	50,898
13 Oct 10	33.32000 +1.12	33.32	32.25	32.26	25,398
12 Oct 10	32.20000 +0.00	32.49	32.10	32.21	16,758
11 Oct 10	32.20000 -0.70	32.94	32.10	32.94	44,472
08 Oct 10	32.90000 -0.50	33.39	32.60	33.39	44,100
07 Oct 10	33.40000 -1.00	34.40	32.54	34.40	56,214
06 Oct 10	34.40000 -0.11	34.50	33.79	34.50	14,520
05 Oct 10	34.51000 -0.16	34.64	34.09	34.64	25,956
04 Oct 10	34.67000 +0.27	34.67	34.20	34.48	25,290
01 Oct 10	34.40000 -0.02	34.50	34.20	34.42	7,068
30 Sep 10	34.42000 -0.18	34.84	34.28	34.84	23,148
29 Sep 10	34.60000 +1.67	34.88	33.00	33.35	179,118
28 Sep 10	32.93000 +0.34	32.93	32.50	32.73	31,920
27 Sep 10	32.59000 +0.12	32.59	32.40	32.47	80,238
24 Sep 10	32.47000 +0.05	32.50	32.16	32.42	74,802
23 Sep 10	32.42000 -0.18	32.65	31.90	32.65	126,666
22 Sep 10	32.60000 +0.12	32.94	32.27	32.65	51,492
21 Sep 10	32.48000 +0.18	32.68	32.47	32.47	23,736
20 Sep 10	32.30000 +0.60	32.49	31.87	31.94	56,136
17 Sep 10	31.70000 +1.24	32.20	30.51	30.53	70,296
16 Sep 10	30.46000 +0.10	30.69	30.35	30.45	170,958
15 Sep 10	30.36000 -0.14	30.50	30.32	30.40	31,020
14 Sep 10	30.50000 -1.20	31.70	30.32	31.70	148,212
13 Sep 10	31.70000 -0.10	31.99	31.54	31.75	39,138
10 Sep 10	31.80000 -0.20	32.00	31.63	32.00	32,172
09 Sep 10	32.00000 +0.03	32.30	31.82	32.30	18,702
08 Sep 10	31.97000 +0.17	32.23	31.66	31.80	56,016
07 Sep 10	31.80000 +0.00	31.94	31.65	31.89	48,084
06 Sep 10	31.80000 -0.40	32.20	31.63	32.19	33,102
03 Sep 10	32.20000 +0.05	32.23	31.97	32.16	18,744
02 Sep 10	32.15000 -0.30	32.40	31.52	32.40	69,486
01 Sep 10	32.45000 +0.00	32.66	32.40	32.45	46,464
31 Aug 10	32.45000 -0.02	32.74	32.36	32.63	16,884
30 Aug 10	32.47000 +0.27	32.52	32.20	32.20	9,588
27 Aug 10	32.20000 +0.08	32.47	32.12	32.14	12,852
26 Aug 10	32.12000 +0.13	32.24	31.99	31.99	11,574
25 Aug 10	31.99000 -0.21	32.20	31.65	32.20	9,522
24 Aug 10	32.20000 -0.27	32.47	31.74	32.47	25,386
23 Aug 10	32.47000 +0.21	32.47	32.27	32.38	11,124
20 Aug 10	32.26000 -0.02	32.32	32.16	32.28	11,016
19 Aug 10	32.28000 +0.14	32.47	32.14	32.15	8,868
18 Aug 10	32.14000 -0.18	32.32	32.12	32.31	9,102
17 Aug 10	32.32000 +0.21	32.32	32.10	32.12	8,976
16 Aug 10	32.11000 +0.11	32.36	31.71	32.00	12,270
13 Aug 10	32.00000 +0.19	32.13	31.70	31.81	7,266
12 Aug 10	31.81000 +0.24	32.17	31.53	31.57	56,388
11 Aug 10	31.57000 -0.02	31.77	31.45	31.59	127,002
10 Aug 10	31.59000 -0.31	31.87	31.25	31.87	35,202
09 Aug 10	31.90000 +0.10	32.00	31.74	31.89	53,100
06 Aug 10	31.80000 +0.05	32.00	31.62	31.94	17,508
05 Aug 10	31.75000 +0.07	32.00	31.39	31.70	89,580
04 Aug 10	31.68000 -0.32	32.00	31.50	31.99	60,822
03 Aug 10	32.00000 -0.23	32.27	31.85	32.27	158,220
02 Aug 10	32.23000 -0.16	32.59	31.94	32.40	152,436
30 Jul 10	32.39000 -0.58	33.68	31.91	32.96	156,660
29 Jul 10	32.97000 +0.67	32.97	32.19	32.59	75,108
28 Jul 10	32.30000 -0.10	32.61	32.17	32.40	115,002
27 Jul 10	32.40000 +0.34	32.65	31.82	31.89	484,014
26 Jul 10	32.06000 -1.14	33.41	31.90	33.33	201,384
23 Jul 10	33.20000 -1.30	34.51	33.20	34.51	21,924
22 Jul 10	34.50000 -0.50	35.10	34.43	35.00	18,678
21 Jul 10	35.00000 -0.05	35.08	35.00	35.05	16,554
20 Jul 10	35.05000 -0.12	35.23	35.00	35.17	9,444
19 Jul 10	35.17000 -0.23	35.40	35.00	35.40	8,646
16 Jul 10	35.40000 +0.10	35.40	35.18	35.39	17,904
15 Jul 10	35.30000 +0.05	35.42	35.00	35.25	25,224
14 Jul 10	35.25000 +0.05	35.30	35.00	35.20	7,608
13 Jul 10	35.20000 -0.18	35.38	35.11	35.38	4,932
12 Jul 10	35.38000 +0.29	35.39	35.09	35.09	7,164
09 Jul 10	35.09000 +0.01	35.29	35.03	35.08	14,694
08 Jul 10	35.08000 -0.06	35.14	35.00	35.13	8,886
07 Jul 10	35.14000 -0.41	35.52	35.00	35.52	30,546
06 Jul 10	35.55000 +0.60	35.56	34.72	34.99	32,232
05 Jul 10	34.95000 +0.39	34.95	34.50	34.60	14,148
02 Jul 10	34.56000 +0.26	34.56	34.07	34.30	12,066
01 Jul 10	34.30000 +0.25	34.56	33.96	34.19	21,726
30 Jun 10	34.05000 +0.10	34.10	33.80	33.80	55,422
29 Jun 10	33.95000 -0.61	34.60	33.95	34.60	17,124
28 Jun 10	34.56000 -0.09	34.70	34.40	34.66	13,422
25 Jun 10	34.65000 -0.71	35.34	34.42	35.34	20,592
24 Jun 10	35.36000 -0.39	35.98	34.58	35.94	36,234
23 Jun 10	35.75000 -0.70	36.53	35.75	36.53	17,160
22 Jun 10	36.45000 +0.55	36.45	35.86	35.90	33,786
21 Jun 10	35.90000 -0.32	36.22	35.64	36.22	48,198
18 Jun 10	36.22000 -0.28	36.82	36.00	36.50	15,570
17 Jun 10	36.50000 +0.00	36.77	35.69	36.50	55,404
16 Jun 10	36.50000 -0.56	37.00	35.40	37.00	80,730
15 Jun 10	37.06000 +0.00	37.13	37.00	37.06	13,038
14 Jun 10	37.06000 -0.09	37.25	36.94	37.00	24,786
11 Jun 10	37.15000 +0.15	37.15	36.96	37.00	49,680
10 Jun 10	37.00000 -0.01	37.45	36.90	37.45	65,898
09 Jun 10	37.01000 +0.11	37.35	37.00	37.00	65,478
08 Jun 10	36.90000 +0.08	37.17	36.79	36.83	17,922
07 Jun 10	36.82000 +0.00	37.20	36.55	37.07	86,112
04 Jun 10	36.82000 +0.42	37.00	36.46	36.68	135,948
03 Jun 10	36.40000 +0.30	36.40	36.00	36.10	47,958
02 Jun 10	36.10000 +0.15	36.10	35.54	35.89	123,648
01 Jun 10	35.95000 +0.45	36.30	34.12	35.84	138,126
31 May 10	35.50000 +1.00	35.50	34.00	34.48	30,906
28 May 10	34.50000 +1.35	34.50	33.35	33.35	35,346
27 May 10	33.15000 +2.15	33.35	31.00	31.15	54,150
26 May 10	31.00000 +0.09	31.88	30.35	30.36	116,400
25 May 10	30.91000 -1.13	31.45	29.13	31.44	111,198
24 May 10	32.04000 -0.42	32.78	31.25	32.78	15,414
21 May 10	32.46000 -0.04	33.25	31.11	32.50	41,736
20 May 10	32.50000 -2.00	34.82	31.74	34.50	75,060
19 May 10	34.50000 -0.79	35.29	34.29	35.29	23,772
18 May 10	35.29000 -0.21	35.68	35.00	35.50	26,754
17 May 10	35.50000 -0.50	36.00	35.14	35.77	25,026
14 May 10	36.00000 -0.50	36.60	36.00	36.60	34,986
13 May 10	36.50000 +0.28	36.60	36.06	36.23	21,384
12 May 10	36.22000 +1.21	36.30	35.01	35.11	94,554
11 May 10	35.01000 -0.35	35.47	35.00	35.00	22,038
10 May 10	35.36000 +1.85	35.36	33.24	33.51	93,048
07 May 10	33.51000 -2.49	35.00	33.00	35.00	79,188
06 May 10	36.00000 -0.54	36.54	35.00	36.53	94,650
05 May 10	36.54000 -0.24	37.00	35.59	36.70	114,702
04 May 10	36.78000 -0.17	37.07	36.50	36.98	51,084
03 May 10	36.95000 +0.22	36.95	36.70	36.70	23,934
30 Apr 10	36.73000 +1.13	36.79	35.65	35.97	150,324
29 Apr 10	35.60000 +0.50	35.90	34.88	35.00	144,918
28 Apr 10	35.10000 -0.40	35.26	33.93	35.25	61,026
27 Apr 10	35.50000 -0.95	36.02	32.37	36.00	74,232
26 Apr 10	36.45000 -1.16	37.55	36.11	37.50	117,126
23 Apr 10	37.61000 +0.11	37.70	37.50	37.50	15,942
22 Apr 10	37.50000 +0.05	37.64	37.50	37.50	15,678
21 Apr 10	37.45000 -0.54	38.00	37.20	38.00	151,920
20 Apr 10	37.99000 +0.19	38.00	37.45	37.80	42,414
19 Apr 10	37.80000 -0.20	38.00	37.27	38.00	45,792
16 Apr 10	38.00000 +0.00	38.10	37.75	38.00	74,946
15 Apr 10	38.00000 +0.00	38.00	37.62	38.00	91,410
14 Apr 10	38.00000 -0.75	38.98	37.76	38.76	304,086
13 Apr 10	38.75000 -0.65	39.30	38.50	39.30	120,288
12 Apr 10	39.40000 -0.60	39.75	38.92	39.74	47,868
09 Apr 10	40.00000 +0.16	40.00	39.75	39.84	34,902
08 Apr 10	39.84000 +0.83	39.85	39.10	39.12	43,794
07 Apr 10	39.01000 +0.26	39.05	38.70	38.75	70,176
06 Apr 10	38.75000 +0.09	38.75	38.45	38.45	76,458
01 Apr 10	38.66000 +0.75	38.79	38.00	38.00	288,270
31 Mar 10	37.91000 +0.58	38.19	37.30	37.50	202,794
30 Mar 10	37.33000 +0.11	37.55	37.00	37.00	104,478
29 Mar 10	37.22000 -0.16	37.25	36.61	37.21	94,206
26 Mar 10	37.38000 -0.16	37.68	37.20	37.68	66,240
25 Mar 10	37.54000 +0.55	37.74	37.00	37.00	113,412
24 Mar 10	36.99000 +0.17	36.99	36.79	36.82	139,344
23 Mar 10	36.82000 +0.42	36.85	36.40	36.40	62,328
22 Mar 10	36.40000 -0.15	36.55	36.12	36.55	68,304
19 Mar 10	36.55000 +0.43	36.61	36.05	36.09	165,204
18 Mar 10	36.12000 +0.12	36.30	35.81	36.00	132,324
17 Mar 10	36.00000 +0.60	36.24	35.50	35.50	116,952
16 Mar 10	35.40000 +0.39	35.52	35.01	35.01	61,302
15 Mar 10	35.01000 -0.18	35.24	34.86	35.24	54,618
12 Mar 10	35.19000 +0.00	35.40	34.99	35.19	35,130
11 Mar 10	35.19000 +0.44	35.33	34.75	35.00	171,522
10 Mar 10	34.75000 +0.02	34.86	34.56	34.86	61,290
09 Mar 10	34.73000 -0.37	35.10	34.48	34.95	61,494
08 Mar 10	35.10000 +0.10	35.47	34.62	35.16	28,146
05 Mar 10	35.00000 -0.16	35.45	34.79	35.35	21,048
04 Mar 10	35.16000 -0.01	35.45	34.70	35.17	24,000
03 Mar 10	35.17000 -1.18	36.54	34.50	36.54	108,594
02 Mar 10	36.35000 -0.34	36.90	36.29	36.90	31,266
01 Mar 10	36.69000 +0.68	36.80	36.18	36.18	95,604
26 Feb 10	36.01000 -0.08	36.09	35.88	36.09	80,322
25 Feb 10	36.09000 +0.19	36.15	35.51	35.95	47,436
24 Feb 10	35.90000 +0.80	36.70	35.20	35.20	98,502
23 Feb 10	35.10000 +1.25	35.30	34.12	34.12	317,214
22 Feb 10	33.85000 -0.09	34.00	33.80	33.99	27,846
19 Feb 10	33.94000 +0.04	33.94	33.80	33.90	28,836
18 Feb 10	33.90000 -0.07	34.25	33.87	34.25	33,054
17 Feb 10	33.97000 +0.01	34.40	33.86	34.00	45,492
16 Feb 10	33.96000 +0.41	34.09	33.56	33.56	64,728
15 Feb 10	33.55000 +1.40	33.96	32.48	32.52	86,202
12 Feb 10	32.15000 +0.15	32.38	31.80	32.00	145,908
11 Feb 10	32.00000 +0.00	32.30	31.97	32.00	516,858
10 Feb 10	32.00000 +0.45	33.16	32.00	32.60	316,584
09 Feb 10	31.55000 +0.17	31.59	31.38	31.59	43,536
08 Feb 10	31.38000 +0.02	31.75	31.20	31.58	87,858
05 Feb 10	31.36000 +0.06	31.50	31.00	31.25	69,042
04 Feb 10	31.30000 -0.33	31.59	31.28	31.50	54,948
03 Feb 10	31.63000 +0.87	31.64	30.78	30.78	58,380
02 Feb 10	30.76000 +0.00	30.90	30.60	30.80	68,034
01 Feb 10	30.76000 +0.26	30.85	30.60	30.68	15,846
29 Jan 10	30.50000 +0.33	30.68	30.20	30.20	76,668
28 Jan 10	30.17000 +0.00	30.30	30.08	30.25	54,900
27 Jan 10	30.17000 -0.12	30.30	30.05	30.30	63,228
26 Jan 10	30.29000 -0.01	30.38	30.22	30.34	35,460
25 Jan 10	30.30000 -0.08	30.38	30.16	30.21	22,092
22 Jan 10	30.38000 -0.48	30.65	30.30	30.65	44,022
21 Jan 10	30.86000 -0.09	30.95	30.67	30.95	15,090
20 Jan 10	30.95000 -0.35	31.30	30.71	31.20	36,324
19 Jan 10	31.30000 -0.15	31.46	31.02	31.45	27,408
18 Jan 10	31.45000 -0.05	31.45	31.09	31.44	25,488
15 Jan 10	31.50000 +0.00	31.71	31.40	31.68	42,444
14 Jan 10	31.50000 +0.02	31.75	31.41	31.55	38,304
13 Jan 10	31.48000 +0.98	31.48	30.50	30.50	109,566
12 Jan 10	30.50000 +0.15	31.44	30.40	30.40	223,092
11 Jan 10	30.35000 +2.20	31.02	28.25	28.29	154,410
08 Jan 10	28.15000 +0.10	28.35	28.00	28.29	77,652
07 Jan 10	28.05000 +0.05	28.29	28.00	28.24	53,106
06 Jan 10	28.00000 -0.29	28.29	28.00	28.29	44,280
05 Jan 10	28.29000 +0.29	28.29	28.00	28.00	72,060
04 Jan 10	28.00000 +0.00	28.27	28.00	28.00	63,108
31 Dec 09	28.00000 +0.30	28.19	27.70	27.71	4,452
30 Dec 09	27.70000 -0.10	27.90	27.70	27.90	10,512
29 Dec 09	27.80000 -0.20	28.00	27.61	27.99	21,780
28 Dec 09	28.00000 +0.00	28.10	27.90	28.10	17,964