FUNDMANAGER.co.uk

Biglari Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	442.20999 -7.57	459.89	441.48	453.81	122,299
19 Oct 26	449.78000 +15.74	460.71	431.00	436.12	64,237
16 Oct 26	434.04001 +8.87	434.69	423.00	423.00	72,906
15 Oct 26	425.17001 +24.14	428.97	405.46	405.46	77,719
14 Oct 26	401.03000 +12.98	408.00	388.00	388.20	116,798
13 Oct 26	388.04999 +22.51	390.43	366.26	368.00	94,384
12 Oct 26	365.54001 +1.73	366.98	360.01	364.87	135,572
09 Oct 26	363.81000 -3.89	368.59	360.08	368.00	57,060
08 Oct 26	367.70001 -1.20	372.69	365.15	367.56	51,436
07 Oct 26	368.89999 -0.97	371.24	361.56	365.00	117,180
06 Oct 26	369.87000 +5.47	374.50	364.36	368.62	70,693
05 Oct 26	364.39999 +0.64	375.01	364.10	366.37	60,759
02 Oct 26	363.76001 +6.57	364.42	356.48	362.00	44,656
01 Oct 26	357.19000 +13.33	362.37	338.94	340.11	70,145
30 Sep 26	343.85999 +4.23	344.88	337.00	338.09	70,705
29 Sep 26	339.63000 -2.43	346.50	338.60	342.05	53,731
28 Sep 26	342.06000 -2.75	350.76	340.12	340.12	56,468
25 Sep 26	344.81000 -3.80	350.73	340.05	347.98	64,030
24 Sep 26	348.60999 +1.65	353.29	343.36	343.36	80,730
23 Sep 26	346.95999 +0.66	349.63	338.92	345.18	92,176
22 Sep 26	346.29999 +3.17	354.21	341.22	341.22	86,992
21 Sep 26	343.13000 -2.21	349.19	336.41	349.09	116,155
18 Sep 26	345.34000 -7.59	353.61	341.35	353.61	114,935
17 Sep 26	352.92999 -2.79	361.47	342.48	361.47	173,802
16 Sep 26	355.72000 +9.10	358.53	346.85	346.85	323,309
15 Sep 26	346.62000 -18.33	364.35	339.57	364.33	137,984
14 Sep 26	364.95001 -7.72	386.02	364.71	375.00	149,881
11 Sep 26	372.67001 +8.58	373.58	359.23	367.69	97,841
10 Sep 26	364.09000 -0.33	368.37	354.01	362.07	259,619
09 Sep 26	364.42001 +5.84	372.32	350.58	355.00	283,919
08 Sep 26	358.57999 -25.17	413.36	357.60	413.36	76,337
04 Sep 26	383.75000 -1.78	388.11	377.64	384.16	88,202
03 Sep 26	385.53000 -8.46	400.00	384.37	397.01	105,402
02 Sep 26	393.98999 +3.98	400.53	385.92	387.92	443,778
01 Sep 26	390.01001 +1.53	391.22	377.50	390.00	292,534
31 Aug 26	388.48001 +11.51	395.51	375.03	375.03	157,332
28 Aug 26	376.97000 -2.15	386.25	370.31	380.66	62,773
27 Aug 26	379.12000 -3.95	386.92	375.48	386.66	102,478
26 Aug 26	383.07001 +3.37	386.77	376.99	378.09	64,283
25 Aug 26	379.70001 +1.66	383.91	372.38	380.97	45,614
24 Aug 26	378.04001 -10.81	394.11	376.06	394.11	47,474
21 Aug 26	388.85001 -2.05	394.45	376.38	393.00	118,178
20 Aug 26	390.89999 +0.70	398.61	381.90	387.63	105,641
19 Aug 26	390.20001 +6.90	394.76	380.00	389.05	307,855
18 Aug 26	383.29999 -8.00	400.00	381.08	392.91	399,216
17 Aug 26	391.29999 +6.27	398.87	375.49	385.81	344,943
14 Aug 26	385.03000 -3.13	398.00	380.50	388.55	103,859
13 Aug 26	388.16000 -2.80	398.19	386.06	395.00	98,444
12 Aug 26	390.95999 +8.12	393.83	376.50	384.97	160,611
11 Aug 26	382.84000 -2.78	401.88	378.62	390.51	279,371
10 Aug 26	385.62000 -0.93	390.15	376.86	382.76	243,969
07 Aug 26	386.54999 -3.68	387.65	369.08	384.22	116,956
06 Aug 26	390.23001 -7.76	408.26	384.89	403.96	252,626
05 Aug 26	397.98999 +4.95	400.88	383.75	387.96	119,850
04 Aug 26	393.04001 +1.29	399.57	386.00	388.86	188,270
03 Aug 26	391.75000 -5.74	409.09	390.48	403.40	258,569
31 Jul 26	397.48999 -1.53	398.49	377.33	398.49	198,881
30 Jul 26	399.01999 +16.51	400.64	375.05	380.53	136,201
29 Jul 26	382.51001 +6.08	400.00	359.35	359.35	374,710
28 Jul 26	376.42999 +2.97	380.86	363.87	379.24	280,501
27 Jul 26	373.45999 -7.93	391.93	364.19	379.28	238,322
24 Jul 26	381.39001 -1.93	404.65	379.79	387.91	316,794
23 Jul 26	383.32001 +10.03	383.83	362.80	365.46	101,708
22 Jul 26	373.29001 -20.28	388.17	365.95	386.42	152,813
21 Jul 26	393.57001 +11.18	395.51	375.37	384.59	165,493
20 Jul 26	382.39001 -1.80	386.30	355.00	385.05	267,589
17 Jul 26	384.19000 -9.51	398.70	379.77	398.70	186,628
16 Jul 26	393.70001 +5.51	396.66	384.87	384.87	47,977
15 Jul 26	388.19000 +3.38	396.91	380.41	380.41	37,774
14 Jul 26	384.81000 -5.33	392.09	376.40	389.69	52,134
13 Jul 26	390.14001 +17.09	393.83	376.56	376.56	59,878
10 Jul 26	373.04999 -21.65	403.50	361.02	397.11	63,525
09 Jul 26	394.70001 -9.03	410.59	391.22	404.07	62,147
08 Jul 26	403.73001 -8.30	417.09	396.35	417.09	63,109
07 Jul 26	412.03000 -12.20	426.00	408.52	424.23	123,687
06 Jul 26	424.23001 +3.31	431.36	418.17	421.42	46,491
02 Jul 26	420.92001 +0.27	426.96	392.30	426.96	34,096
01 Jul 26	420.64999 -5.38	436.42	416.28	423.25	42,525
30 Jun 26	426.03000 -11.30	440.00	418.15	432.96	46,702
29 Jun 26	437.32999 +33.34	443.00	397.98	400.05	40,494
26 Jun 26	403.98999 +28.05	404.96	376.69	379.00	109,817
25 Jun 26	375.94000 +16.43	377.60	357.17	360.10	53,831
24 Jun 26	359.51001 +14.04	360.34	346.14	348.96	38,494
23 Jun 26	345.47000 +9.47	348.65	324.89	326.27	54,380
22 Jun 26	336.00000 +3.26	340.52	328.23	329.92	31,210
18 Jun 26	332.73999 -2.68	348.09	329.65	338.74	34,580
17 Jun 26	335.42001 -5.83	345.74	331.82	342.55	72,612
16 Jun 26	341.25000 -2.48	348.40	337.39	345.96	49,958
15 Jun 26	343.73001 +3.83	346.75	327.25	339.15	102,440
12 Jun 26	339.89999 +4.36	348.66	330.54	337.39	75,814
11 Jun 26	335.54001 +23.68	337.63	310.31	310.72	63,568
10 Jun 26	311.85999 +7.68	316.13	305.00	305.00	99,191
09 Jun 26	304.17999 +4.46	311.16	296.58	299.72	40,163
08 Jun 26	299.72000 +6.18	308.59	296.57	301.69	48,747
05 Jun 26	293.54001 -2.66	301.00	289.78	299.03	39,010
04 Jun 26	296.20001 +3.69	300.84	282.27	300.84	37,136
03 Jun 26	292.51001 -3.46	297.38	286.58	292.55	54,610
02 Jun 26	295.97000 -2.68	299.02	282.50	294.51	58,750
01 Jun 26	298.64999 +8.17	300.59	282.92	290.48	48,015
29 May 26	290.48001 +9.54	296.78	275.91	280.12	136,512
28 May 26	280.94000 -2.93	283.01	268.81	281.01	100,339
27 May 26	283.87000 +7.19	293.08	273.83	275.56	170,500
26 May 26	276.67999 -0.28	281.99	270.50	277.42	114,382
22 May 26	276.95999 +3.01	278.00	267.32	275.00	50,116
21 May 26	273.95001 +5.82	277.29	257.32	264.30	54,936
20 May 26	268.13000 -4.50	276.76	265.66	271.68	59,769
19 May 26	272.63000 -1.07	274.08	267.23	273.80	40,499
18 May 26	273.70001 +6.26	277.00	264.19	264.19	39,305
15 May 26	267.44000 +9.27	274.59	263.59	264.96	56,137
14 May 26	258.17001 +4.88	259.69	251.23	254.79	87,534
13 May 26	253.28999 -2.35	265.86	250.90	257.00	82,216
12 May 26	255.64000 +7.81	256.84	242.86	247.92	73,910
11 May 26	247.83000 -58.91	302.00	234.91	296.38	91,790
08 May 26	306.73999 +6.02	308.36	297.01	298.33	57,237
07 May 26	300.72000 -0.12	303.97	291.05	301.48	47,670
06 May 26	300.84000 +9.09	304.46	293.10	294.21	35,929
05 May 26	291.75000 +6.75	297.25	284.38	284.72	31,693
04 May 26	285.00000 -5.20	289.25	273.75	285.55	30,387
01 May 26	290.20001 -19.05	310.68	286.74	309.35	52,208
30 Apr 26	309.25000 +11.86	312.11	298.93	298.93	46,775
29 Apr 26	297.39001 -9.31	305.72	292.98	305.00	80,156
28 Apr 26	306.70001 -7.51	314.51	303.35	313.50	96,421
27 Apr 26	314.20999 +4.86	316.52	304.18	309.69	45,421
24 Apr 26	309.35001 +3.33	311.79	302.10	306.39	42,748
23 Apr 26	306.01999 +1.92	310.89	301.46	303.53	167,718
22 Apr 26	304.10001 +5.10	311.37	298.52	300.30	40,656
21 Apr 26	299.00000 +7.27	303.17	288.96	292.00	82,531
20 Apr 26	291.73001 -15.93	311.39	289.21	306.31	101,854
17 Apr 26	307.66000 -7.23	328.64	301.70	322.54	93,102
16 Apr 26	314.89001 -20.47	335.48	314.66	333.15	55,791
15 Apr 26	335.35999 +0.56	336.70	329.66	334.94	42,747
14 Apr 26	334.79999 +4.42	338.67	328.26	330.40	17,584
13 Apr 26	330.38000 +4.51	330.55	321.12	324.26	97,514
10 Apr 26	325.87000 -1.43	335.38	322.18	328.74	49,377
09 Apr 26	327.29999 -13.63	341.45	301.21	340.00	103,294
08 Apr 26	340.92999 +5.34	360.28	338.48	352.42	399,317
07 Apr 26	335.59000 -1.79	339.30	332.88	337.00	92,444
06 Apr 26	337.38000 +4.58	338.48	326.29	331.89	34,231
02 Apr 26	332.79999 +0.27	341.12	322.16	324.02	57,885
01 Apr 26	332.53000 +2.94	338.69	326.92	330.66	44,995
31 Mar 26	329.59000 +18.25	329.74	311.35	316.69	42,512
30 Mar 26	311.34000 +5.55	315.38	305.79	309.38	59,508
27 Mar 26	305.79001 -14.42	321.00	303.23	317.41	59,016
26 Mar 26	320.20999 -0.35	329.49	316.53	318.00	229,359
25 Mar 26	320.56000 +4.67	320.88	307.98	318.00	159,503
24 Mar 26	315.89001 -5.64	324.58	308.82	317.04	234,258
23 Mar 26	321.53000 +14.35	329.87	316.08	317.65	82,935
20 Mar 26	307.17999 -4.89	324.06	303.50	313.42	64,279
19 Mar 26	312.07001 +12.08	316.16	296.24	297.35	121,469
18 Mar 26	299.98999 -4.95	305.80	295.14	301.55	66,854
17 Mar 26	304.94000 +5.17	313.00	301.83	303.59	111,498
16 Mar 26	299.76999 -0.58	311.94	293.96	311.94	83,067
13 Mar 26	300.35001 -7.56	313.98	297.59	308.98	138,386
12 Mar 26	307.91000 -9.82	316.79	305.75	310.06	123,767
11 Mar 26	317.73001 -6.21	323.00	304.77	321.75	174,075
10 Mar 26	323.94000 +17.18	328.19	301.36	314.73	120,634
09 Mar 26	306.76001 +2.16	309.15	293.59	301.06	162,961
06 Mar 26	304.60001 -38.45	339.83	300.53	336.14	150,558
05 Mar 26	343.04999 -2.97	345.62	329.40	340.46	183,583
04 Mar 26	346.01999 +11.19	360.44	336.00	344.33	290,745
03 Mar 26	334.82999 -1.57	340.65	323.55	329.29	109,150
02 Mar 26	336.39999 -51.38	383.00	323.34	379.38	137,393
27 Feb 26	387.78000 -3.38	389.80	369.52	387.69	209,208
26 Feb 26	391.16000 +14.58	396.46	378.55	378.55	184,566
25 Feb 26	376.57999 +1.56	387.62	368.13	377.39	346,773
24 Feb 26	375.01999 -2.59	384.79	367.00	377.34	129,844
23 Feb 26	377.60999 -13.57	392.71	366.20	389.04	158,860
20 Feb 26	391.17999 -7.99	398.99	379.12	398.24	222,308
19 Feb 26	399.17001 +2.05	403.67	390.26	396.44	131,562
18 Feb 26	397.12000 -16.40	423.77	392.72	415.63	148,157
17 Feb 26	413.51999 +16.77	416.12	387.90	400.98	114,786
13 Feb 26	396.75000 -1.90	404.95	384.63	391.94	78,575
12 Feb 26	398.64999 -13.58	417.27	391.34	414.11	63,256
11 Feb 26	412.23001 +4.67	419.46	401.70	409.56	48,307
10 Feb 26	407.56000 -0.32	415.10	397.99	402.13	82,552
09 Feb 26	407.88000 -8.02	419.00	399.92	418.07	90,291
06 Feb 26	415.89999 +21.83	419.54	395.18	395.18	115,856
05 Feb 26	394.07001 -8.67	408.02	391.91	394.61	102,612
04 Feb 26	402.73999 -3.31	413.49	398.70	405.23	83,795
03 Feb 26	406.04999 +17.07	409.59	378.06	385.68	87,361
02 Feb 26	388.98001 +13.95	395.67	372.54	375.73	112,276
30 Jan 26	375.03000 +3.49	386.39	369.00	369.00	38,477
29 Jan 26	371.54001 -10.54	390.68	365.35	386.44	63,265
28 Jan 26	382.07999 -16.28	408.87	381.19	403.37	61,531
27 Jan 26	398.35999 -1.61	405.36	383.86	392.85	45,873
26 Jan 26	399.97000 -67.17	464.95	377.84	463.68	74,802
23 Jan 26	467.14001 -2.47	472.97	454.79	465.36	44,465
22 Jan 26	469.60999 -7.31	483.60	463.54	479.53	59,316
21 Jan 26	476.92001 +30.12	477.00	440.85	448.50	96,042
20 Jan 26	446.79999 -13.40	465.73	443.97	455.15	51,384
16 Jan 26	460.20001 +1.26	463.13	453.29	458.43	71,798
15 Jan 26	458.94000 +6.26	461.60	451.90	455.77	27,179
14 Jan 26	452.67999 +15.70	452.68	435.51	438.34	84,669
13 Jan 26	436.98001 +6.24	440.82	420.03	426.28	145,648
12 Jan 26	430.73999 +10.19	430.79	401.43	420.27	94,387
09 Jan 26	420.54999 +12.40	424.48	398.70	407.38	74,053
08 Jan 26	408.14999 +20.89	411.09	384.37	384.37	80,847
07 Jan 26	387.26001 +14.32	390.90	366.96	371.17	133,183
06 Jan 26	372.94000 +20.73	376.60	346.56	353.00	66,592
05 Jan 26	352.20999 +8.55	355.02	346.90	346.90	39,661
02 Jan 26	343.66000 +11.23	347.33	331.17	331.91	48,213
31 Dec 25	332.42999 -5.81	340.45	326.06	340.45	52,927
30 Dec 25	338.23999 -12.54	350.40	337.54	350.40	56,104
29 Dec 25	350.78000 -4.82	358.56	349.39	350.76	37,567
26 Dec 25	355.60001 -5.79	364.95	352.98	359.66	27,209
24 Dec 25	361.39001 +1.09	362.98	355.13	358.05	18,254
23 Dec 25	360.29999 +6.54	364.58	346.98	346.98	38,382
22 Dec 25	353.76001 +4.52	357.50	347.33	349.07	53,450
19 Dec 25	349.23999 +8.70	352.20	340.40	340.40	62,154
18 Dec 25	340.54001 +16.87	342.42	324.64	328.31	61,718
17 Dec 25	323.67001 +0.98	329.00	314.80	321.30	64,712
16 Dec 25	322.69000 -1.88	326.05	309.00	326.05	123,623
15 Dec 25	324.57001 -6.79	333.30	323.38	330.01	86,824
12 Dec 25	331.35999 +3.09	334.26	322.02	327.53	29,136
11 Dec 25	328.26999 +6.40	331.10	322.77	325.69	48,708
10 Dec 25	321.87000 +1.51	324.80	316.33	320.77	72,572
09 Dec 25	320.35999 +3.43	324.24	312.50	317.73	113,840
08 Dec 25	316.92999 +12.60	324.20	310.00	316.48	127,872
05 Dec 25	304.32999 -5.13	313.42	300.96	308.40	27,201
04 Dec 25	309.45999 +0.86	310.78	303.78	308.60	40,086
03 Dec 25	308.60001 +4.61	308.62	295.99	303.83	78,633
02 Dec 25	303.98999 +3.90	307.90	292.13	300.08	55,083
01 Dec 25	300.09000 +6.18	301.80	287.61	293.38	55,009
28 Nov 25	293.91000 -6.42	306.88	292.54	301.42	20,635
26 Nov 25	300.32999 +6.17	304.69	289.90	295.74	65,499
25 Nov 25	294.16000 +7.20	302.28	288.79	291.79	111,838
24 Nov 25	286.95999 +3.33	290.03	266.53	282.00	138,982
21 Nov 25	283.63000 +9.93	289.57	276.45	277.62	241,733
20 Nov 25	273.70001 -26.66	309.31	271.30	304.50	208,057
19 Nov 25	300.35999 -6.32	310.39	296.00	307.43	189,476
18 Nov 25	306.67999 -0.92	312.45	300.02	305.00	298,809
17 Nov 25	307.60001 -9.20	323.00	299.12	319.90	100,490
14 Nov 25	316.79999 -4.23	322.90	312.42	314.96	205,651
13 Nov 25	321.03000 +2.23	321.86	311.19	319.00	118,399
12 Nov 25	318.79999 -10.66	332.86	299.00	329.00	81,514
11 Nov 25	329.45999 -3.32	343.50	328.02	333.59	134,376
10 Nov 25	332.78000 -27.23	360.98	332.78	358.98	16,786
07 Nov 25	360.01001 -1.62	366.60	351.15	365.56	19,650
06 Nov 25	361.63000 -7.75	369.00	360.61	367.00	21,023
05 Nov 25	369.38000 +7.35	372.44	356.50	356.50	15,940
04 Nov 25	362.03000 +6.28	366.96	349.08	350.90	8,676
03 Nov 25	355.75000 -5.56	365.73	353.07	365.73	7,617
31 Oct 25	361.31000 -0.76	365.82	353.20	360.46	6,926
30 Oct 25	362.07001 -4.35	368.58	358.11	362.84	10,199
29 Oct 25	366.42001 -6.58	374.52	361.16	373.00	9,694
28 Oct 25	373.00000 -0.76	376.41	371.74	374.00	7,201
27 Oct 25	373.76001 -1.24	377.10	370.01	373.92	8,834
24 Oct 25	375.00000 +2.19	381.83	373.77	377.35	6,886
23 Oct 25	372.81000 +8.45	377.13	361.13	363.43	11,495
22 Oct 25	364.35999 +2.17	365.77	359.68	362.56	6,000
21 Oct 25	362.19000 -5.78	367.96	357.10	367.96	7,149
20 Oct 25	367.97000 +7.11	369.91	359.59	365.00	10,205
17 Oct 25	360.85999 +4.70	362.85	350.56	357.83	13,173
16 Oct 25	356.16000 -3.65	361.67	354.12	358.47	9,054
15 Oct 25	359.81000 +2.99	360.52	355.78	357.24	12,929
14 Oct 25	356.82001 +6.50	361.06	343.45	346.50	14,978
13 Oct 25	350.32001 +12.18	351.66	339.66	342.57	11,088
10 Oct 25	338.14001 -5.32	348.63	337.02	343.21	9,457
09 Oct 25	343.45999 -0.15	345.58	337.93	343.00	9,394
08 Oct 25	343.60999 +0.34	345.83	336.80	345.83	8,918
07 Oct 25	343.26999 +7.18	344.87	331.45	333.56	12,736
06 Oct 25	336.09000 +5.40	336.64	329.60	333.73	18,976
03 Oct 25	330.69000 -2.53	335.73	326.84	335.73	12,087
02 Oct 25	333.22000 +10.15	334.82	319.73	323.05	11,698
01 Oct 25	323.07001 -0.58	325.85	314.59	320.45	12,707
30 Sep 25	323.64999 -0.79	325.31	317.05	325.31	9,425
29 Sep 25	324.44000 -2.77	332.90	323.80	329.00	10,075
26 Sep 25	327.20999 +6.31	327.98	318.35	322.00	12,478
25 Sep 25	320.89999 +3.20	321.67	312.13	316.31	14,616
24 Sep 25	317.70001 +4.38	318.47	309.54	314.08	13,302
23 Sep 25	313.32001 -0.52	323.63	309.02	316.33	13,918
22 Sep 25	313.84000 +1.48	314.02	306.75	312.34	12,125
19 Sep 25	312.35999 +2.55	313.57	307.04	310.52	31,990
18 Sep 25	309.81000 +0.42	312.87	306.83	312.87	8,246
17 Sep 25	309.39001 -0.33	315.58	307.27	307.27	10,459
16 Sep 25	309.72000 -3.70	314.42	304.29	314.42	17,332
15 Sep 25	313.42001 +9.48	314.13	301.22	303.66	17,741
12 Sep 25	303.94000 -13.43	317.43	303.92	317.43	15,805
11 Sep 25	317.37000 +10.99	318.08	302.66	306.10	15,453
10 Sep 25	306.38000 -5.59	315.79	306.08	311.25	14,131
09 Sep 25	311.97000 -2.31	317.14	309.91	314.70	18,023
08 Sep 25	314.28000 +2.97	317.10	309.58	314.27	20,349
05 Sep 25	311.31000 +0.41	317.32	307.60	313.21	12,020
04 Sep 25	310.89999 +0.93	314.70	307.26	308.16	16,008
03 Sep 25	309.97000 +1.62	314.26	305.23	305.97	57,913
02 Sep 25	308.35001 -2.52	314.90	303.46	305.38	18,869
29 Aug 25	310.87000 -8.93	322.07	310.73	320.00	16,276
28 Aug 25	319.79999 +2.88	319.99	310.06	319.73	17,917
27 Aug 25	316.92001 +5.96	316.92	308.53	314.07	32,632
26 Aug 25	310.95999 +7.08	314.27	305.43	306.72	20,410
25 Aug 25	303.88000 -1.66	312.33	299.70	304.83	46,464
22 Aug 25	305.54001 +9.92	311.69	293.03	298.21	24,281
21 Aug 25	295.62000 -6.43	303.00	291.74	302.64	13,722
20 Aug 25	302.04999 -2.95	305.60	299.05	304.99	15,508
19 Aug 25	305.00000 +1.90	309.67	300.01	300.64	35,322
18 Aug 25	303.10001 -9.79	317.75	302.64	313.58	21,045
15 Aug 25	312.89001 +24.62	318.36	288.35	290.04	54,104
14 Aug 25	288.26999 +1.05	290.20	280.00	285.46	16,296
13 Aug 25	287.22000 +3.27	291.10	279.14	284.93	28,482
12 Aug 25	283.95001 -0.41	288.27	277.07	284.31	46,347
11 Aug 25	284.35999 +9.12	288.48	274.05	274.85	24,447
08 Aug 25	275.23999 -6.07	282.18	273.39	282.18	19,286
07 Aug 25	281.31000 -10.48	295.91	281.30	292.80	8,053
06 Aug 25	291.79001 -0.10	299.30	289.55	290.86	27,089
05 Aug 25	291.89001 -2.34	295.91	289.46	295.91	15,519
04 Aug 25	294.23001 -4.74	305.09	293.08	299.93	12,829
01 Aug 25	298.97000 -9.35	310.44	297.26	308.53	14,999
31 Jul 25	308.32001 -2.43	309.96	301.35	307.01	15,108
30 Jul 25	310.75000 +1.61	316.05	306.71	310.82	24,202
29 Jul 25	309.14001 -4.76	318.00	305.64	313.01	34,556
28 Jul 25	313.89999 -5.65	319.75	311.24	319.75	28,160
25 Jul 25	319.54999 +5.86	320.77	309.99	313.00	23,192
24 Jul 25	313.69000 -11.02	322.42	312.64	322.42	18,464
23 Jul 25	324.70999 +2.07	328.65	319.00	324.41	19,255
22 Jul 25	322.64001 +6.73	323.91	314.60	317.90	16,660
21 Jul 25	315.91000 +11.08	317.61	303.96	307.36	24,166
18 Jul 25	304.82999 +4.27	305.66	298.70	303.49	13,268
17 Jul 25	300.56000 +3.41	301.10	294.58	298.18	12,524
16 Jul 25	297.14999 +3.46	298.80	289.43	293.93	32,903
15 Jul 25	293.69000 -0.38	294.58	289.57	293.96	17,168
14 Jul 25	294.07001 -2.63	298.50	288.53	295.62	17,993
11 Jul 25	296.70001 -1.97	297.34	290.92	297.34	19,544
10 Jul 25	298.67001 -2.67	308.62	295.58	300.14	16,997
09 Jul 25	301.34000 +5.84	301.82	289.27	297.00	23,636
08 Jul 25	295.50000 +7.87	295.81	285.31	287.51	12,808
07 Jul 25	287.63000 -2.37	288.88	282.42	288.00	15,214
03 Jul 25	290.00000 -2.17	293.43	286.62	291.83	10,757
02 Jul 25	292.17001 -1.97	297.50	289.98	294.14	10,186
01 Jul 25	294.14001 +1.93	298.49	285.25	289.28	16,323
30 Jun 25	292.20999 +0.74	293.81	289.07	293.30	35,248
27 Jun 25	291.47000 +2.15	295.00	286.23	291.72	20,612
26 Jun 25	289.32001 -0.16	293.17	286.65	292.08	13,062
25 Jun 25	289.48001 +2.16	293.41	283.29	286.83	20,156
24 Jun 25	287.32001 -4.63	296.40	286.44	293.50	15,662
23 Jun 25	291.95001 +9.38	292.50	281.92	283.70	15,644
20 Jun 25	282.57001 +8.28	283.48	271.99	274.95	21,191
18 Jun 25	274.29001 +2.17	278.36	271.99	273.83	20,302
17 Jun 25	272.12000 -1.06	274.12	266.77	271.66	25,067
16 Jun 25	273.17999 +16.66	273.76	255.87	260.25	44,028
13 Jun 25	256.51999 -2.20	258.72	251.90	255.48	26,058
12 Jun 25	258.72000 +1.53	261.54	253.59	257.03	10,652
11 Jun 25	257.19000 -9.25	267.09	255.81	267.08	12,109
10 Jun 25	266.44000 -0.63	272.17	265.55	269.91	9,983
09 Jun 25	267.07001 +3.37	270.99	261.09	265.00	66,719
06 Jun 25	263.70001 +6.59	264.47	256.16	260.20	20,923
05 Jun 25	257.10999 -3.22	262.08	254.02	260.62	41,412
04 Jun 25	260.32999 +6.10	266.06	253.55	253.55	59,014
03 Jun 25	254.23000 +2.42	261.35	248.97	254.19	16,176
02 Jun 25	251.81000 +4.67	255.97	245.07	247.14	22,785
30 May 25	247.14000 -5.61	256.08	244.01	253.04	64,576
29 May 25	252.75000 -8.32	267.00	250.64	260.23	118,439
28 May 25	261.07001 +9.97	263.95	249.01	250.03	140,033
27 May 25	251.10001 +4.13	255.75	244.78	250.00	101,544
23 May 25	246.97000 +0.55	253.61	242.70	244.74	9,655
22 May 25	246.42000 +12.09	246.98	233.10	233.10	98,577
21 May 25	234.33000 -3.19	239.11	230.12	235.20	8,559
20 May 25	237.52000 -4.01	244.27	235.70	241.77	3,170
19 May 25	241.53000 -0.21	243.05	237.78	240.80	4,778
16 May 25	241.74001 +2.74	243.80	237.38	240.15	5,147
15 May 25	239.00000 +1.88	241.00	236.41	236.69	2,603
14 May 25	237.12000 -0.28	238.70	234.00	237.31	3,908
13 May 25	237.39999 +0.40	242.00	234.28	238.53	3,763
12 May 25	237.00000 -2.53	247.21	232.00	247.21	10,577
09 May 25	239.53000 -3.65	246.46	238.28	241.76	4,448
08 May 25	243.17999 +6.07	247.04	239.16	239.95	6,451
07 May 25	237.11000 +1.65	239.17	233.04	237.76	31,186
06 May 25	235.46001 +2.63	235.71	229.42	229.42	6,095
05 May 25	232.83000 -1.12	239.42	228.84	228.84	9,165
02 May 25	233.95000 +7.39	237.29	227.13	228.57	9,642
01 May 25	226.56000 -6.35	237.00	225.70	237.00	7,798
30 Apr 25	232.91000 +0.69	234.56	222.54	228.93	5,288
29 Apr 25	232.22000 -0.32	238.58	227.39	229.13	6,454
28 Apr 25	232.53999 +9.14	232.54	222.29	222.49	28,969
25 Apr 25	223.39999 -3.59	231.79	221.50	224.47	19,280
24 Apr 25	226.99001 +3.47	228.95	222.26	222.74	8,462
23 Apr 25	223.52000 +3.91	227.89	222.10	224.62	34,259
22 Apr 25	219.61000 +3.09	229.46	217.64	218.09	2,820
21 Apr 25	216.52000 -3.51	220.00	214.75	215.93	2,802
17 Apr 25	220.03000 +11.18	222.44	206.62	209.37	7,007
16 Apr 25	208.85001 -7.15	216.02	207.15	216.02	2,993
15 Apr 25	216.00000 +1.61	218.76	213.26	216.69	2,275
14 Apr 25	214.39000 +4.71	216.19	208.64	210.03	2,968
11 Apr 25	209.67999 +5.42	209.97	195.05	203.99	3,553
10 Apr 25	204.25999 -13.03	212.08	202.36	212.08	4,094
09 Apr 25	217.28999 +13.69	221.00	200.33	203.64	9,590
08 Apr 25	203.60001 +1.58	213.36	200.83	208.41	3,321
07 Apr 25	202.02000 -1.76	207.30	199.33	200.31	2,977
04 Apr 25	203.78000 -9.52	208.27	201.56	208.27	4,815
03 Apr 25	213.30000 -3.11	215.00	208.46	209.12	4,846
02 Apr 25	216.41000 +3.40	217.96	209.46	209.46	2,606
01 Apr 25	213.00999 -3.53	216.14	210.63	214.65	4,464
31 Mar 25	216.53999 +0.40	220.03	209.00	215.88	19,443
28 Mar 25	216.14000 -7.93	221.67	213.53	221.67	4,505
27 Mar 25	224.07001 +12.67	225.39	208.34	209.52	9,708
26 Mar 25	211.39999 +1.47	212.25	207.01	211.13	5,530
25 Mar 25	209.92999 -8.78	218.85	208.63	216.18	8,410
24 Mar 25	218.71001 +6.90	221.00	213.88	215.77	3,803
21 Mar 25	211.81000 -12.22	221.00	211.17	220.46	6,347
20 Mar 25	224.03000 +3.60	225.79	219.85	219.85	2,688
19 Mar 25	220.42999 +12.43	222.97	207.35	209.31	2,888
18 Mar 25	208.00000 -4.07	212.39	207.00	208.69	2,384
17 Mar 25	212.07001 -4.49	217.98	210.51	217.61	3,503
14 Mar 25	216.56000 +5.96	217.84	212.68	213.00	3,954
13 Mar 25	210.60001 -5.85	220.72	210.45	214.22	1,797
12 Mar 25	216.45000 +2.10	221.66	214.31	219.69	3,162
11 Mar 25	214.35001 +1.77	219.80	207.69	214.78	8,473
10 Mar 25	212.58000 -5.31	222.52	211.01	214.76	7,807
07 Mar 25	217.89000 -4.01	225.20	214.01	221.81	3,213
06 Mar 25	221.89999 -2.46	224.36	219.54	221.99	5,714
05 Mar 25	224.36000 +2.35	224.98	217.70	222.01	4,074
04 Mar 25	222.00999 -6.78	230.47	220.61	223.10	5,071
03 Mar 25	228.78999 -16.33	244.00	222.00	243.00	8,742
28 Feb 25	245.12000 +2.79	245.12	238.76	244.62	5,901
27 Feb 25	242.33000 -3.12	245.45	239.78	245.00	1,827
26 Feb 25	245.45000 +3.66	248.04	239.86	239.86	4,010
25 Feb 25	241.78999 +4.68	243.27	237.20	237.20	3,337
24 Feb 25	237.11000 +2.83	242.50	235.00	235.00	3,463
21 Feb 25	234.28000 -9.72	246.85	233.61	246.85	5,864
20 Feb 25	244.00000 -7.88	254.99	243.10	250.28	6,078
19 Feb 25	251.88000 +13.13	256.14	239.50	240.00	6,073
18 Feb 25	238.75000 -3.08	247.57	234.05	240.88	3,445
14 Feb 25	241.83000 -1.05	246.02	241.07	245.00	1,985
13 Feb 25	242.88000 +5.32	245.00	235.64	239.72	2,248
12 Feb 25	237.56000 -2.49	241.13	235.91	240.76	2,624
11 Feb 25	240.05000 +3.36	244.32	236.24	236.24	2,145
10 Feb 25	236.69000 +5.48	239.75	234.00	234.36	2,414
07 Feb 25	231.21001 -2.12	235.61	230.18	232.34	3,680
06 Feb 25	233.33000 -2.00	237.50	231.03	233.81	1,493
05 Feb 25	235.33000 +0.58	239.51	232.36	236.00	3,942
04 Feb 25	234.75000 +5.96	237.05	230.22	230.84	2,716
03 Feb 25	228.78999 -3.22	232.22	225.00	227.56	1,815
31 Jan 25	232.00999 -1.85	235.90	228.93	235.47	3,570
30 Jan 25	233.86000 +2.16	236.50	230.73	230.73	3,477
29 Jan 25	231.70000 +1.97	232.87	226.93	227.26	5,259
28 Jan 25	229.73000 +1.64	232.18	226.28	226.28	3,202
27 Jan 25	228.09000 +2.85	234.35	223.42	223.42	4,452
24 Jan 25	225.24001 +3.19	225.91	220.38	220.38	4,688
23 Jan 25	222.05000 +0.48	222.52	218.87	218.87	5,501
22 Jan 25	221.57001 +0.65	224.75	219.43	221.34	3,406
21 Jan 25	220.92000 +2.58	223.69	215.32	221.22	3,329
17 Jan 25	218.34000 +3.95	219.97	215.50	216.15	5,733
16 Jan 25	214.39000 -4.58	219.36	213.10	219.36	2,812
15 Jan 25	218.97000 -0.21	223.10	217.22	223.00	4,121
14 Jan 25	219.17999 +0.86	223.00	216.80	222.03	6,949
13 Jan 25	218.32001 +0.16	221.08	215.48	217.31	5,904
10 Jan 25	218.16000 -9.95	228.93	214.18	224.34	10,528
08 Jan 25	228.11000 -8.29	234.00	227.23	233.07	8,110
07 Jan 25	236.39999 -11.77	248.20	229.74	245.52	19,137
06 Jan 25	248.17000 -9.59	260.00	248.05	257.68	7,214
03 Jan 25	257.76001 +7.80	269.00	244.70	247.60	32,472
02 Jan 25	249.96001 -4.33	257.08	244.98	254.29	11,087
31 Dec 24	254.28999 -1.71	262.69	251.87	255.76	24,299
30 Dec 24	256.00000 -1.20	262.98	249.59	249.70	8,852
27 Dec 24	257.20001 -5.72	266.99	252.62	259.14	10,741
26 Dec 24	262.92001 -1.63	271.35	260.46	262.59	8,309
24 Dec 24	264.54999 +10.96	266.92	255.20	255.37	10,467
23 Dec 24	253.59000 +2.91	258.99	248.00	250.34	27,231
20 Dec 24	250.67999 +6.98	253.13	234.01	238.92	100,620
19 Dec 24	243.70000 +7.29	254.99	232.34	236.87	45,313
18 Dec 24	236.41000 -20.28	262.45	235.90	256.04	9,724
17 Dec 24	256.69000 +20.45	265.73	232.10	235.00	16,833
16 Dec 24	236.24001 +5.41	244.27	220.75	231.01	6,628
13 Dec 24	230.83000 -5.27	239.66	230.82	238.71	3,158
12 Dec 24	236.10001 +5.31	239.68	230.67	234.49	6,046
11 Dec 24	230.78999 +2.19	234.60	228.50	231.71	6,224
10 Dec 24	228.60001 +2.29	232.49	224.00	230.27	6,348
09 Dec 24	226.31000 -3.36	233.66	226.24	229.97	4,382
06 Dec 24	229.67000 -0.33	236.51	225.00	232.28	12,481
05 Dec 24	230.00000 +5.82	231.50	219.52	228.05	10,651
04 Dec 24	224.17999 +0.18	228.98	221.46	224.00	6,491
03 Dec 24	224.00000 +7.96	226.30	216.93	217.73	16,214
02 Dec 24	216.03999 +5.61	219.50	208.39	212.43	11,055
29 Nov 24	210.42999 -4.57	216.00	208.71	214.33	1,487
27 Nov 24	215.00000 +8.14	217.69	204.30	207.44	9,738
26 Nov 24	206.86000 -0.12	208.00	201.03	205.88	5,510
25 Nov 24	206.98000 +0.57	211.69	205.15	208.88	7,733
22 Nov 24	206.41000 -2.09	208.49	203.81	208.49	4,222
21 Nov 24	208.50000 -2.11	213.95	200.01	209.64	7,864
20 Nov 24	210.61000 +1.58	213.50	209.93	210.00	6,894
19 Nov 24	209.03000 -0.97	211.90	205.00	209.56	10,680
18 Nov 24	210.00000 +0.00	215.00	189.21	210.11	19,948
15 Nov 24	210.00000 -2.16	214.78	204.94	214.12	18,809
14 Nov 24	212.16000 +8.16	215.06	202.01	204.04	14,599
13 Nov 24	204.00000 +18.52	205.00	186.83	186.83	14,627
12 Nov 24	185.48000 +10.95	187.00	171.94	174.70	9,301
11 Nov 24	174.53000 -6.07	179.91	171.00	179.47	2,639
08 Nov 24	180.60001 +0.72	183.31	180.00	180.62	2,670
07 Nov 24	179.88000 -0.09	182.37	177.11	180.59	2,422
06 Nov 24	179.97000 +6.97	180.99	173.00	173.00	14,283
05 Nov 24	173.00000 +0.00	173.00	171.50	171.53	779
04 Nov 24	173.00000 +0.00	173.00	170.85	170.85	679
01 Nov 24	173.00000 +2.69	173.00	170.90	171.57	1,396
31 Oct 24	170.31000 -2.69	172.48	170.31	172.41	653
30 Oct 24	173.00000 +0.21	173.00	171.95	172.24	765
29 Oct 24	172.78999 +0.18	172.89	171.05	171.05	665
28 Oct 24	172.61000 +0.33	173.00	171.97	172.96	860
25 Oct 24	172.28000 +1.34	173.00	170.95	172.94	3,611
24 Oct 24	170.94000 +0.04	170.94	168.31	170.90	1,197
23 Oct 24	170.89999 +5.54	170.90	165.41	165.41	2,017
22 Oct 24	165.36000 -2.16	168.32	165.36	168.06	1,154
21 Oct 24	167.52000 -4.48	173.00	167.50	173.00	2,635
18 Oct 24	172.00000 -0.50	173.00	171.60	173.00	1,000
17 Oct 24	172.50000 +1.42	172.50	170.89	170.90	1,061
16 Oct 24	171.08000 +2.16	171.08	168.89	168.89	576
15 Oct 24	168.92000 -1.14	169.70	168.92	168.92	1,088
14 Oct 24	170.06000 -1.99	170.54	168.56	170.00	918
11 Oct 24	172.05000 +1.13	173.60	171.50	171.63	1,072
10 Oct 24	170.92000 +1.97	173.17	167.50	167.50	1,324
09 Oct 24	168.95000 +0.86	170.48	167.52	168.08	1,504
08 Oct 24	168.09000 -0.11	172.00	166.93	169.57	1,918
07 Oct 24	168.20000 -1.74	171.05	168.20	171.05	1,073
04 Oct 24	169.94000 +4.52	172.54	167.00	168.88	963
03 Oct 24	165.42000 -3.77	169.25	164.62	167.11	2,147
02 Oct 24	169.19000 -0.89	169.38	165.42	167.82	2,906
01 Oct 24	170.08000 -1.93	170.09	167.96	169.41	1,937
30 Sep 24	172.00999 +2.29	172.01	167.50	171.25	2,721
27 Sep 24	169.72000 -2.26	171.18	169.72	171.15	1,211
26 Sep 24	171.98000 +3.18	172.00	169.54	171.00	1,373
25 Sep 24	168.80000 -0.46	170.38	166.63	170.33	3,857
24 Sep 24	169.25999 -2.91	175.04	164.60	171.36	8,917
23 Sep 24	172.17000 -2.58	176.33	172.17	176.33	2,213
20 Sep 24	174.75000 -2.88	178.59	173.82	175.55	5,305
19 Sep 24	177.63000 +3.37	178.95	174.41	177.90	1,966
18 Sep 24	174.25999 -0.99	178.25	173.82	175.25	1,300
17 Sep 24	175.25000 +5.25	177.15	171.33	171.82	5,650
16 Sep 24	170.00000 -1.45	172.72	169.01	172.72	1,766
13 Sep 24	171.45000 +4.47	172.40	164.52	168.59	1,899
12 Sep 24	166.98000 +1.27	171.83	162.80	166.93	2,357
11 Sep 24	165.71001 -0.71	169.49	159.69	165.00	5,474
10 Sep 24	166.42000 +1.62	167.42	162.22	164.00	1,871
09 Sep 24	164.80000 -3.69	170.33	164.00	170.33	2,273
06 Sep 24	168.49001 -1.20	171.11	166.14	171.00	1,383
05 Sep 24	169.69000 -1.56	172.99	169.69	172.90	958
04 Sep 24	171.25000 -0.76	173.23	170.01	173.23	579
03 Sep 24	172.00999 -6.98	178.41	172.00	176.00	1,390
30 Aug 24	178.99001 -0.14	179.59	175.36	179.05	948
29 Aug 24	179.13000 +0.48	179.55	177.42	179.55	544
28 Aug 24	178.64999 +2.56	178.70	175.53	177.10	1,274
27 Aug 24	176.09000 +1.54	177.68	175.00	176.07	737
26 Aug 24	174.55000 -7.24	180.09	174.55	180.09	1,718
23 Aug 24	181.78999 +5.64	181.79	176.31	177.00	2,849
22 Aug 24	176.14999 -1.52	178.62	175.06	178.62	303
21 Aug 24	177.67000 +2.41	183.62	176.00	176.20	830
20 Aug 24	175.25999 -2.69	178.00	175.25	178.00	672
19 Aug 24	177.95000 -1.03	181.50	176.00	178.70	1,874
16 Aug 24	178.98000 -4.02	183.51	175.27	182.64	1,027
15 Aug 24	183.00000 +9.87	183.00	175.59	178.50	1,734
14 Aug 24	173.13000 -2.84	177.16	173.00	176.38	823
13 Aug 24	175.97000 +3.80	178.03	172.51	175.84	1,226
12 Aug 24	172.17000 -14.86	190.33	168.42	190.00	6,785
09 Aug 24	187.03000 -1.03	193.03	187.01	188.04	1,419
08 Aug 24	188.06000 +0.01	191.39	186.89	191.39	675
07 Aug 24	188.05000 -1.08	192.87	185.96	188.44	1,253
06 Aug 24	189.13000 +7.82	189.13	182.00	182.00	1,635
05 Aug 24	181.31000 -6.79	185.76	179.63	185.00	1,999
02 Aug 24	188.10001 -7.40	194.30	182.95	188.58	966
01 Aug 24	195.50000 -5.25	200.00	191.61	200.00	1,705
31 Jul 24	200.75000 +1.36	202.00	198.00	198.99	1,883
30 Jul 24	199.39000 +1.68	199.39	197.58	197.58	467
29 Jul 24	197.71001 -1.26	200.22	197.23	199.60	1,863
26 Jul 24	198.97000 +1.13	201.90	197.50	198.38	1,644
25 Jul 24	197.84000 +2.61	199.56	195.32	196.00	1,799
24 Jul 24	195.23000 -2.51	198.11	192.56	195.96	1,538
23 Jul 24	197.74001 +2.03	198.50	192.24	196.52	2,512
22 Jul 24	195.71001 +0.93	196.26	192.00	192.98	1,245
19 Jul 24	194.78000 -1.61	197.35	193.07	196.01	1,263
18 Jul 24	196.39000 -3.21	200.98	196.03	199.60	1,079
17 Jul 24	199.60001 +0.65	201.00	197.99	198.00	2,254
16 Jul 24	198.95000 +3.46	200.94	195.28	195.99	3,851
15 Jul 24	195.49001 +2.71	196.28	193.39	193.64	2,383
12 Jul 24	192.78000 +2.35	193.80	187.14	191.00	2,553
11 Jul 24	190.42999 +5.87	192.00	182.00	185.96	2,702
10 Jul 24	184.56000 -1.84	188.64	182.98	188.64	1,561
09 Jul 24	186.39999 +1.49	188.36	185.00	185.00	1,564
08 Jul 24	184.91000 +1.56	186.55	182.51	183.50	1,699
05 Jul 24	183.35001 -4.31	186.99	181.30	186.00	2,253
03 Jul 24	187.66000 +2.65	188.14	184.80	186.99	1,037
02 Jul 24	185.00999 -4.99	191.94	185.01	191.00	2,286
01 Jul 24	190.00000 -3.38	191.58	185.56	190.59	3,507
28 Jun 24	193.38000 +5.38	193.38	185.48	189.85	6,824
27 Jun 24	188.00000 -0.06	189.00	184.95	188.99	1,629
26 Jun 24	188.06000 +2.39	188.86	184.44	184.47	1,702
25 Jun 24	185.67000 +1.64	186.41	180.01	185.76	1,124
24 Jun 24	184.03000 -5.92	188.60	182.92	188.60	1,634
21 Jun 24	189.95000 +3.84	189.95	180.00	184.34	12,942
20 Jun 24	186.11000 +3.79	186.76	181.76	182.69	1,896
18 Jun 24	182.32001 -5.54	187.95	180.00	187.50	4,363
17 Jun 24	187.86000 +7.84	187.86	180.00	180.98	2,046
14 Jun 24	180.02000 -13.19	190.22	180.02	190.22	5,497
13 Jun 24	193.21001 +0.03	193.21	188.03	189.40	1,318
12 Jun 24	193.17999 +4.83	193.88	190.25	190.89	888
11 Jun 24	188.35001 -0.93	188.35	186.01	187.90	962
10 Jun 24	189.28000 -6.32	194.13	188.10	194.13	2,448
07 Jun 24	195.60001 +0.69	195.60	193.31	193.51	330
06 Jun 24	194.91000 -3.53	196.25	194.21	196.25	490
05 Jun 24	198.44000 +3.45	199.88	192.38	195.94	1,040
04 Jun 24	194.99001 -1.24	195.94	194.05	194.22	799
03 Jun 24	196.23000 -2.76	198.99	194.53	198.99	4,957
31 May 24	198.99001 +2.49	199.00	193.27	196.42	5,162
30 May 24	196.50000 +1.88	198.00	194.97	196.59	1,748
29 May 24	194.62000 +0.00	196.05	192.86	192.86	1,497
28 May 24	194.62000 -0.09	194.98	192.69	192.90	2,179
24 May 24	194.71001 +0.24	195.47	193.94	195.47	875
23 May 24	194.47000 -2.66	197.22	192.95	197.22	2,940
22 May 24	197.13000 +2.03	197.13	193.07	195.05	1,698
21 May 24	195.10001 -1.52	197.69	193.76	196.60	2,234
20 May 24	196.62000 -3.38	200.11	194.84	200.11	3,290
17 May 24	200.00000 -15.80	215.27	198.65	215.27	9,112
16 May 24	215.80000 +1.97	219.00	211.26	212.40	3,218
15 May 24	213.83000 +4.61	216.10	208.85	211.30	2,879
14 May 24	209.22000 +6.35	209.95	203.00	204.08	2,916
13 May 24	202.87000 -9.13	216.14	202.39	212.00	4,025
10 May 24	212.00000 +2.50	212.00	208.00	209.05	1,493
09 May 24	209.50000 +6.17	209.50	203.35	203.61	2,942
08 May 24	203.33000 +1.46	203.81	201.01	201.01	1,176
07 May 24	201.87000 +0.87	203.96	199.82	199.82	1,305
06 May 24	201.00000 -2.94	206.99	198.90	205.06	1,811
03 May 24	203.94000 +3.54	205.70	199.38	201.84	2,141
02 May 24	200.39999 +1.53	201.01	197.39	201.01	968
01 May 24	198.87000 +1.76	199.67	196.68	198.91	1,140
30 Apr 24	197.11000 -6.49	203.04	196.65	203.04	4,487
29 Apr 24	203.60001 -3.25	207.00	200.06	207.00	4,770
26 Apr 24	206.85001 +5.49	207.00	200.72	202.93	2,359
25 Apr 24	201.36000 +1.17	201.95	196.92	197.84	1,149
24 Apr 24	200.19000 -1.77	201.64	198.50	201.64	2,277
23 Apr 24	201.96001 +0.94	202.50	199.02	199.08	3,385
22 Apr 24	201.02000 +1.29	203.00	197.28	197.28	4,951
19 Apr 24	199.73000 +3.16	200.00	193.42	193.42	2,206
18 Apr 24	196.57001 +4.41	198.47	192.19	192.19	3,152
17 Apr 24	192.16000 -2.91	196.01	191.15	195.78	1,394
16 Apr 24	195.07001 +2.05	197.35	191.52	191.52	1,409
15 Apr 24	193.02000 +1.95	197.49	191.36	193.00	1,722
12 Apr 24	191.07001 -3.93	196.07	190.32	196.07	1,285
11 Apr 24	195.00000 +2.98	197.06	191.81	192.96	1,428
10 Apr 24	192.02000 -3.04	195.00	188.63	192.89	2,235
09 Apr 24	195.06000 -0.30	198.79	193.02	195.54	1,030
08 Apr 24	195.36000 +1.19	198.17	193.01	193.63	683
05 Apr 24	194.17000 -0.80	197.00	190.26	194.11	1,042
04 Apr 24	194.97000 +1.04	197.90	193.56	193.56	1,293
03 Apr 24	193.92999 -3.18	201.50	192.00	195.00	4,919
02 Apr 24	197.11000 -1.30	200.00	190.10	197.90	2,163
01 Apr 24	198.41000 +8.73	199.00	188.00	189.99	6,652
28 Mar 24	189.67999 +1.08	190.98	186.56	189.99	4,317
27 Mar 24	188.60001 +1.21	190.18	184.51	188.59	2,173
26 Mar 24	187.39000 -13.39	200.18	186.21	200.00	3,249
25 Mar 24	200.78000 -0.23	203.63	198.00	198.00	1,399
22 Mar 24	201.00999 -1.68	204.99	200.00	203.00	2,648
21 Mar 24	202.69000 +3.29	203.92	198.40	198.40	3,466
20 Mar 24	199.39999 +0.40	203.00	195.00	198.72	2,363
19 Mar 24	199.00000 -2.24	204.35	197.42	203.42	2,007
18 Mar 24	201.24001 +3.27	206.97	190.86	195.20	6,003
15 Mar 24	197.97000 +12.69	198.03	181.21	184.03	9,975
14 Mar 24	185.28000 -8.71	193.00	184.30	192.54	1,300
13 Mar 24	193.99001 +2.84	197.06	188.25	194.07	4,140
12 Mar 24	191.14999 +6.15	196.85	182.27	187.40	4,296
11 Mar 24	185.00000 +0.98	191.11	173.90	183.06	4,708
08 Mar 24	184.02000 -4.84	190.18	180.93	190.18	2,972
07 Mar 24	188.86000 -1.24	191.24	186.52	190.95	2,221
06 Mar 24	190.10001 +12.34	192.70	179.32	179.32	3,256
05 Mar 24	177.75999 -3.25	181.99	175.11	181.99	1,515
04 Mar 24	181.00999 +12.01	184.18	169.40	169.40	3,620
01 Mar 24	169.00000 -4.21	172.41	169.00	172.41	793
29 Feb 24	173.21001 +2.21	177.10	171.80	173.12	941
28 Feb 24	171.00000 -4.00	178.01	171.00	174.01	6,638
27 Feb 24	175.00000 +0.00	177.61	175.00	175.39	943
26 Feb 24	175.00000 +11.50	178.00	170.00	178.00	4,041
23 Feb 24	163.50000 +6.47	163.50	157.52	157.52	1,553
22 Feb 24	157.03000 +4.58	159.57	151.70	153.10	2,321
21 Feb 24	152.45000 +1.12	153.75	151.69	151.69	1,068
20 Feb 24	151.33000 -1.36	156.78	150.00	152.69	1,996
16 Feb 24	152.69000 -1.30	157.10	152.69	152.93	1,691
15 Feb 24	153.99001 +0.93	155.25	149.92	153.10	1,559
14 Feb 24	153.06000 +5.64	158.37	147.63	149.00	2,329
13 Feb 24	147.42000 -4.71	151.10	145.95	151.01	4,148
12 Feb 24	152.13000 -0.74	156.10	151.25	154.98	1,864
09 Feb 24	152.87000 +1.14	153.44	151.30	151.30	1,097
08 Feb 24	151.73000 -0.31	154.01	151.12	152.06	2,438
07 Feb 24	152.03999 -2.56	155.69	152.04	154.30	848
06 Feb 24	154.60001 +0.91	154.99	153.15	153.15	1,168
05 Feb 24	153.69000 -1.98	157.21	153.69	154.71	3,434
02 Feb 24	155.67000 -1.82	157.92	154.70	155.47	887
01 Feb 24	157.49001 +2.82	158.78	154.00	154.00	2,606
31 Jan 24	154.67000 -2.61	158.51	154.00	157.92	1,199
30 Jan 24	157.28000 +0.30	158.25	154.04	158.25	960
29 Jan 24	156.98000 -0.91	158.03	155.25	156.76	461
26 Jan 24	157.89000 +0.58	157.98	154.98	157.98	552
25 Jan 24	157.31000 +3.20	158.33	155.79	156.25	1,244
24 Jan 24	154.11000 +1.07	158.01	153.30	154.00	1,232
23 Jan 24	153.03999 -3.01	157.88	152.51	157.88	2,235
22 Jan 24	156.05000 +4.65	156.47	153.08	153.08	1,706
19 Jan 24	151.39999 -0.94	154.67	150.52	152.37	1,508
18 Jan 24	152.34000 -2.62	156.57	150.50	154.63	1,911
17 Jan 24	154.96001 -1.16	156.98	154.15	154.29	2,620
16 Jan 24	156.12000 -4.32	159.99	156.12	159.01	1,761
12 Jan 24	160.44000 -1.89	164.07	159.02	163.68	2,233
11 Jan 24	162.33000 -1.17	165.88	161.51	162.92	1,468
10 Jan 24	163.50000 -3.24	168.10	160.96	167.31	4,545
09 Jan 24	166.74001 -0.59	169.75	164.49	166.16	2,112
08 Jan 24	167.33000 +3.28	169.45	164.00	164.00	1,279
05 Jan 24	164.05000 +3.06	170.00	161.87	162.79	6,335
04 Jan 24	160.99001 -0.01	162.01	160.99	161.00	7,070
03 Jan 24	161.00000 +1.87	162.94	158.19	159.45	6,407
02 Jan 24	159.13000 -5.80	163.74	157.67	163.74	3,188
29 Dec 23	164.92999 -2.04	166.98	163.68	166.90	2,990
28 Dec 23	166.97000 -1.38	169.04	166.34	169.00	2,424
27 Dec 23	168.35001 -0.68	169.90	167.72	167.72	1,362
26 Dec 23	169.03000 -0.64	170.15	167.00	169.06	1,350
22 Dec 23	169.67000 +0.11	171.90	166.50	169.23	1,560
21 Dec 23	169.56000 +0.80	171.49	165.81	170.29	1,078
20 Dec 23	168.75999 -2.08	173.50	167.50	171.78	2,416
19 Dec 23	170.84000 +1.15	173.00	165.52	171.13	1,369
18 Dec 23	169.69000 -2.00	173.79	168.95	173.79	1,578
15 Dec 23	171.69000 -7.24	178.77	171.66	178.77	6,149
14 Dec 23	178.92999 -0.96	180.94	176.47	180.00	2,686
13 Dec 23	179.89000 +8.45	183.50	171.10	172.21	6,337
12 Dec 23	171.44000 +12.03	175.39	160.25	160.25	7,659
11 Dec 23	159.41000 +8.47	160.76	149.90	152.00	8,184
08 Dec 23	150.94000 -0.78	151.00	149.92	149.92	694
07 Dec 23	151.72000 +3.32	152.24	149.45	149.49	2,229
06 Dec 23	148.39999 -0.08	150.93	147.51	149.94	5,574
05 Dec 23	148.48000 +0.08	152.98	147.00	147.00	1,455
04 Dec 23	148.39999 -0.18	150.90	146.63	146.66	1,734
01 Dec 23	148.58000 +2.76	150.35	144.29	144.29	1,581
30 Nov 23	145.82001 +1.88	147.01	144.20	144.41	1,555
29 Nov 23	143.94000 -1.18	149.30	143.40	149.15	2,382
28 Nov 23	145.12000 -4.11	153.00	144.74	148.62	1,748
27 Nov 23	149.23000 +3.19	152.41	145.17	145.17	2,144
24 Nov 23	146.03999 +0.47	146.20	145.69	146.20	391
22 Nov 23	145.57001 +2.30	146.24	144.00	144.65	1,902
21 Nov 23	143.27000 -0.92	146.00	143.00	143.40	1,180
20 Nov 23	144.19000 -1.25	149.27	142.01	143.92	1,565
17 Nov 23	145.44000 -2.26	149.56	142.01	149.56	3,364
16 Nov 23	147.70000 -1.41	149.88	147.63	148.94	1,510
15 Nov 23	149.11000 +1.17	149.99	147.33	147.52	1,667
14 Nov 23	147.94000 +6.24	148.37	138.00	143.20	9,218
13 Nov 23	141.70000 -0.90	143.19	137.01	142.90	8,269
10 Nov 23	142.60001 -0.34	143.23	141.49	141.88	1,651
09 Nov 23	142.94000 -3.06	145.07	142.50	145.07	3,712
08 Nov 23	146.00000 -0.52	149.82	142.78	145.74	3,275
07 Nov 23	146.52000 -2.44	150.79	145.90	148.21	3,034
06 Nov 23	148.96001 -9.11	156.54	147.38	156.36	7,391
03 Nov 23	158.07001 +5.30	159.68	156.70	159.03	3,012
02 Nov 23	152.77000 +4.90	154.24	150.16	150.22	3,673
01 Nov 23	147.87000 +0.10	151.97	146.59	147.63	2,511
31 Oct 23	147.77000 +0.89	148.74	144.96	145.46	1,613
30 Oct 23	146.88000 +2.22	148.63	144.00	145.50	2,523
27 Oct 23	144.66000 -0.48	147.00	143.51	144.99	1,480
26 Oct 23	145.14000 -2.74	148.39	144.00	146.78	3,449
25 Oct 23	147.88000 +1.25	152.80	144.98	147.85	1,956
24 Oct 23	146.63000 -1.36	148.28	145.90	147.61	2,714
23 Oct 23	147.99001 -0.21	154.45	147.03	151.44	3,904
20 Oct 23	148.20000 -0.75	149.79	145.11	149.79	3,732
19 Oct 23	148.95000 -9.40	157.05	147.00	156.75	7,383
18 Oct 23	158.35001 +2.45	159.68	155.15	155.15	7,425
17 Oct 23	155.89999 +1.94	157.31	152.00	154.15	2,889
16 Oct 23	153.96001 +6.93	155.24	146.90	146.90	6,533
13 Oct 23	147.03000 +0.26	150.00	146.35	146.35	5,844
12 Oct 23	146.77000 -5.88	152.75	145.11	152.75	6,193
11 Oct 23	152.64999 -5.14	157.00	152.65	157.00	3,139
10 Oct 23	157.78999 +2.95	159.59	155.11	155.11	1,505
09 Oct 23	154.84000 -3.52	158.53	151.75	157.40	6,991
06 Oct 23	158.36000 +2.48	163.99	155.63	155.63	1,750
05 Oct 23	155.88000 -8.17	164.93	153.00	164.06	9,469
04 Oct 23	164.05000 +1.39	165.15	160.12	162.75	4,453
03 Oct 23	162.66000 -3.35	166.77	162.50	166.00	4,038
02 Oct 23	166.00999 +0.01	169.59	166.00	166.00	1,118
29 Sep 23	166.00000 -0.86	167.50	165.52	167.20	1,428
28 Sep 23	166.86000 +0.55	171.94	164.58	165.92	1,047
27 Sep 23	166.31000 +0.30	167.96	164.00	167.96	1,940
26 Sep 23	166.00999 +0.61	166.50	164.01	166.43	1,845
25 Sep 23	165.39999 -0.49	167.51	164.59	165.00	1,308
22 Sep 23	165.89000 -1.19	170.00	164.59	166.92	3,878
21 Sep 23	167.08000 +0.77	168.64	164.54	164.54	2,184
20 Sep 23	166.31000 +0.30	169.47	165.00	165.62	1,827
19 Sep 23	166.00999 -3.13	169.99	164.02	169.94	4,618
18 Sep 23	169.14000 +2.36	170.99	165.00	167.80	1,914
15 Sep 23	166.78000 -9.13	175.80	166.77	175.80	5,930
14 Sep 23	175.91000 -1.34	178.50	175.90	178.08	2,494
13 Sep 23	177.25000 -2.00	179.98	175.93	177.00	2,055
12 Sep 23	179.25000 -2.09	181.88	178.34	181.88	1,504
11 Sep 23	181.34000 -3.65	184.64	180.08	181.17	1,565
08 Sep 23	184.99001 -0.28	185.83	184.97	185.00	2,035
07 Sep 23	185.27000 +1.55	186.35	180.73	183.96	3,779
06 Sep 23	183.72000 +0.69	186.37	180.25	180.25	8,192
05 Sep 23	183.03000 -3.16	187.45	182.97	185.00	2,196
01 Sep 23	186.19000 +0.19	187.90	183.53	187.90	2,729
31 Aug 23	186.00000 +1.12	187.85	186.00	186.00	1,942
30 Aug 23	184.88000 -0.31	188.19	183.45	183.45	1,791
29 Aug 23	185.19000 +1.44	189.00	182.89	182.89	2,302
28 Aug 23	183.75000 -2.87	186.49	182.90	185.00	2,198
25 Aug 23	186.62000 +0.11	187.80	185.00	186.55	1,484
24 Aug 23	186.50999 +0.71	187.75	185.00	185.00	1,766
23 Aug 23	185.80000 +3.90	186.00	181.35	182.27	2,673
22 Aug 23	181.89999 +2.22	186.88	178.00	179.11	4,041
21 Aug 23	179.67999 -3.82	185.18	179.68	185.00	2,898
18 Aug 23	183.50000 +3.52	186.04	179.07	179.07	6,444
17 Aug 23	179.98000 -3.84	190.99	179.70	183.69	1,878
16 Aug 23	183.82001 -3.40	188.70	183.82	187.00	2,992
15 Aug 23	187.22000 -2.52	188.91	187.22	188.91	1,675
14 Aug 23	189.74001 -4.82	192.87	187.95	192.87	6,933
11 Aug 23	194.56000 +0.47	196.60	193.64	193.64	1,328
10 Aug 23	194.09000 -1.76	195.85	194.09	195.85	981
09 Aug 23	195.85001 +2.72	196.70	190.72	193.13	3,098
08 Aug 23	193.13000 -1.78	197.73	192.03	194.60	2,453
07 Aug 23	194.91000 -3.83	200.01	194.13	198.70	5,863
04 Aug 23	198.74001 -4.51	204.93	197.37	202.93	5,412
03 Aug 23	203.25000 -0.25	204.98	202.77	202.92	1,352
02 Aug 23	203.50000 +0.10	204.26	202.00	202.00	1,564
01 Aug 23	203.39999 +0.24	203.65	202.10	203.52	1,205
31 Jul 23	203.16000 +1.89	204.59	200.89	202.12	1,935
28 Jul 23	201.27000 -1.63	203.84	201.27	203.84	1,510
27 Jul 23	202.89999 -1.16	205.84	201.00	205.84	1,748
26 Jul 23	204.06000 +0.56	205.77	201.69	205.77	2,396
25 Jul 23	203.50000 +0.33	205.99	201.19	201.19	1,340
24 Jul 23	203.17000 -0.53	204.89	201.57	204.89	2,212
21 Jul 23	203.70000 +3.43	204.84	199.88	199.88	2,961
20 Jul 23	200.27000 -2.94	202.75	197.04	202.75	1,772
19 Jul 23	203.21001 +4.21	204.85	197.13	199.12	1,581
18 Jul 23	199.00000 +1.08	201.50	197.04	199.00	2,477
17 Jul 23	197.92000 -4.31	201.99	197.05	201.47	2,285
14 Jul 23	202.23000 -1.14	203.49	200.46	202.36	1,186
13 Jul 23	203.37000 -2.40	207.47	201.51	207.19	1,564
12 Jul 23	205.77000 +3.74	206.99	200.83	204.08	1,700
11 Jul 23	202.03000 +4.66	203.00	197.11	197.37	2,918
10 Jul 23	197.37000 -0.12	200.37	197.04	197.04	2,298
07 Jul 23	197.49001 +0.58	198.17	195.20	197.73	2,600
06 Jul 23	196.91000 -5.70	201.93	195.00	199.85	3,962
05 Jul 23	202.61000 +4.98	203.47	196.57	203.44	4,330
03 Jul 23	197.63000 +0.49	200.13	195.50	195.97	2,718
30 Jun 23	197.14000 +2.80	199.22	194.45	194.73	2,832
29 Jun 23	194.34000 +6.10	196.64	189.84	189.84	2,362
28 Jun 23	188.24001 -1.66	189.80	187.29	189.00	2,092
27 Jun 23	189.89999 -1.23	193.90	189.00	190.64	2,781
26 Jun 23	191.13000 -3.08	203.96	191.00	192.61	2,153
23 Jun 23	194.21001 +1.31	196.26	191.01	191.08	9,497
22 Jun 23	192.89999 -1.16	196.85	192.25	196.40	1,506
21 Jun 23	194.06000 +2.96	197.60	191.00	191.00	2,397
20 Jun 23	191.10001 -7.60	202.33	190.95	197.00	2,775
16 Jun 23	198.70000 -0.98	201.47	197.11	198.14	3,870
15 Jun 23	199.67999 -1.01	202.12	199.68	200.00	2,239
14 Jun 23	200.69000 -1.31	204.04	200.00	204.04	1,889
13 Jun 23	202.00000 -2.02	204.99	200.62	204.99	1,869
12 Jun 23	204.02000 +6.17	204.98	197.97	197.97	2,537
09 Jun 23	197.85001 -5.06	203.13	197.00	202.01	4,714
08 Jun 23	202.91000 +0.38	208.60	197.78	203.27	4,788
07 Jun 23	202.53000 -8.20	213.60	201.00	211.84	10,319
06 Jun 23	210.73000 +1.60	212.50	206.00	207.98	4,582
05 Jun 23	209.13000 -3.74	218.50	208.00	211.70	6,695
02 Jun 23	212.87000 +1.60	213.25	209.80	212.70	3,177
01 Jun 23	211.27000 +5.24	213.25	205.87	205.87	7,141
31 May 23	206.03000 -0.66	207.01	202.92	205.38	2,256
30 May 23	206.69000 -0.25	210.33	205.58	208.45	3,798
26 May 23	206.94000 +2.97	208.00	201.69	204.70	3,305
25 May 23	203.97000 +6.40	204.64	198.58	199.00	5,622
24 May 23	197.57001 +2.82	199.95	193.98	195.00	2,518
23 May 23	194.75000 +3.14	195.92	192.05	193.05	1,693
22 May 23	191.61000 -2.37	197.06	190.18	194.99	3,035
19 May 23	193.98000 +1.09	194.00	191.40	193.89	4,759
18 May 23	192.89000 -0.07	193.89	191.65	193.89	1,430
17 May 23	192.96001 +4.63	193.50	187.01	188.42	5,986
16 May 23	188.33000 +1.63	188.48	186.70	187.55	2,178
15 May 23	186.70000 +3.38	188.70	183.32	183.32	3,271
12 May 23	183.32001 +0.32	184.49	182.80	184.49	2,332
11 May 23	183.00000 -0.20	184.46	182.02	183.74	862
10 May 23	183.20000 -2.01	186.85	182.05	186.29	1,201
09 May 23	185.21001 -0.81	188.48	183.02	184.38	1,540
08 May 23	186.02000 -5.03	192.00	183.95	191.12	3,239
05 May 23	191.05000 +6.86	192.46	185.30	185.36	5,171
04 May 23	184.19000 -0.35	185.23	182.58	185.23	1,844
03 May 23	184.53999 +1.35	186.99	182.88	182.88	2,153
02 May 23	183.19000 +4.63	184.90	175.81	178.88	3,699
01 May 23	178.56000 +5.36	178.56	171.26	173.20	2,583
28 Apr 23	173.20000 -1.70	176.50	171.77	176.50	2,266
27 Apr 23	174.89999 +0.74	176.80	172.00	173.39	1,174
26 Apr 23	174.16000 +0.72	174.50	172.00	172.61	1,199
25 Apr 23	173.44000 -1.21	174.95	170.59	174.63	1,189
24 Apr 23	174.64999 +0.40	175.00	173.53	174.24	4,934
21 Apr 23	174.25000 +2.54	174.98	170.27	170.27	4,114
20 Apr 23	171.71001 +4.72	172.35	166.01	166.01	1,620
19 Apr 23	166.99001 -1.13	171.71	165.60	166.79	3,714
18 Apr 23	168.12000 +2.75	169.05	165.36	165.36	1,628
17 Apr 23	165.37000 -2.88	170.90	165.36	167.73	1,412
14 Apr 23	168.25000 +4.19	168.64	163.73	163.73	1,383
13 Apr 23	164.06000 -0.68	167.63	164.06	166.46	1,674
12 Apr 23	164.74001 +0.02	166.38	163.15	166.00	946
11 Apr 23	164.72000 -1.46	169.52	164.14	165.27	1,405
10 Apr 23	166.17999 -0.17	169.98	165.00	169.98	868
06 Apr 23	166.35001 -0.46	167.67	165.12	167.67	579
05 Apr 23	166.81000 +0.17	168.00	166.03	168.00	888
04 Apr 23	166.64000 -2.98	170.41	166.45	170.33	1,465
03 Apr 23	169.62000 +0.42	170.93	167.34	170.40	2,295
31 Mar 23	169.20000 +4.20	169.76	166.43	166.58	1,027
30 Mar 23	165.00000 -0.14	166.82	164.40	166.82	409
29 Mar 23	165.14000 +1.54	167.79	165.00	165.00	1,264
28 Mar 23	163.60001 -1.77	167.52	163.17	164.63	2,426
27 Mar 23	165.37000 +0.23	167.50	163.10	166.79	1,751
24 Mar 23	165.14000 -0.13	167.30	163.10	164.60	1,228
23 Mar 23	165.27000 -0.86	169.37	164.47	167.00	3,564
22 Mar 23	166.13000 -3.89	174.28	165.43	170.10	2,291
21 Mar 23	170.02000 +1.44	174.17	168.90	170.00	1,708
20 Mar 23	168.58000 -2.66	173.54	168.07	172.50	2,407
17 Mar 23	171.24001 -3.74	176.13	171.21	175.49	4,965
16 Mar 23	174.98000 +0.84	176.99	172.50	174.00	2,847
15 Mar 23	174.14000 -6.25	179.88	173.45	178.50	3,481
14 Mar 23	180.39000 +0.70	183.25	178.50	181.38	3,984
13 Mar 23	179.69000 -2.11	181.99	176.45	179.82	3,159
10 Mar 23	181.80000 -0.20	182.00	179.64	179.64	5,425
09 Mar 23	182.00000 +0.09	183.00	180.42	180.43	1,468
08 Mar 23	181.91000 +1.53	183.10	179.50	179.76	3,386
07 Mar 23	180.38000 -1.62	182.33	179.77	180.91	2,709
06 Mar 23	182.00000 +0.07	182.40	179.62	181.01	3,898
03 Mar 23	181.92999 +0.36	182.50	180.97	182.50	1,370
02 Mar 23	181.57001 +2.56	182.50	177.91	178.00	5,919
01 Mar 23	179.00999 -0.79	181.70	177.01	180.94	1,599
28 Feb 23	179.80000 -3.35	183.15	178.79	180.66	3,393
27 Feb 23	183.14999 +7.98	184.21	178.15	180.00	3,940
24 Feb 23	175.17000 +1.79	176.22	170.28	173.01	4,136
23 Feb 23	173.38000 -0.62	174.97	171.35	173.58	3,410
22 Feb 23	174.00000 +2.47	175.18	170.84	170.84	2,637
21 Feb 23	171.53000 +0.33	172.48	170.00	171.69	1,866
17 Feb 23	171.20000 +0.60	172.47	169.07	169.97	1,549
16 Feb 23	170.60001 +1.08	171.52	168.82	169.02	2,172
15 Feb 23	169.52000 -3.21	173.40	169.51	171.01	1,679
14 Feb 23	172.73000 +3.39	174.97	169.00	169.90	2,591
13 Feb 23	169.34000 -2.63	171.97	167.40	171.97	3,001
10 Feb 23	171.97000 +0.25	176.18	169.94	171.18	3,152
09 Feb 23	171.72000 +3.43	173.18	169.42	169.42	1,107
08 Feb 23	168.28999 -0.72	169.00	164.02	168.50	2,509
07 Feb 23	169.00999 -0.04	172.03	168.00	168.70	1,724
06 Feb 23	169.05000 +2.98	169.05	164.14	166.96	2,633
03 Feb 23	166.07001 +0.56	168.77	165.35	165.59	2,791
02 Feb 23	165.50999 +0.36	167.93	163.75	166.18	2,433
01 Feb 23	165.14999 +2.08	166.90	161.40	162.18	2,194
31 Jan 23	163.07001 +2.17	164.75	161.50	161.58	4,005
30 Jan 23	160.89999 +2.32	162.54	157.55	158.00	2,024
27 Jan 23	158.58000 -4.88	166.10	157.65	163.31	3,223
26 Jan 23	163.46001 +4.97	164.04	158.49	158.49	4,305
25 Jan 23	158.49001 +5.78	159.00	152.71	152.99	3,178
24 Jan 23	152.71001 +1.93	152.95	150.18	150.78	1,749
23 Jan 23	150.78000 +2.30	152.94	148.75	148.75	4,058
20 Jan 23	148.48000 -0.29	149.05	147.63	148.91	2,744
19 Jan 23	148.77000 +1.19	148.79	147.16	147.99	924
18 Jan 23	147.58000 +0.50	148.97	146.51	147.10	672
17 Jan 23	147.08000 -0.76	148.99	145.27	147.84	1,767
13 Jan 23	147.84000 +1.60	148.85	145.22	145.40	4,237
12 Jan 23	146.24001 +0.09	146.97	145.32	146.32	857
11 Jan 23	146.14999 +1.19	147.44	144.52	144.99	3,336
10 Jan 23	144.96001 +2.54	145.70	142.45	142.95	2,330
09 Jan 23	142.42000 -0.91	143.76	140.82	143.56	1,092
06 Jan 23	143.33000 +3.23	143.89	140.46	141.50	2,270
05 Jan 23	140.10001 -1.46	141.52	140.00	141.52	1,669
04 Jan 23	141.56000 +3.21	143.51	138.27	138.27	1,913
03 Jan 23	138.35001 -0.45	139.95	137.84	139.87	1,785
30 Dec 22	138.80000 +0.63	139.00	137.86	138.50	1,472
29 Dec 22	138.17000 -0.03	139.44	137.76	138.97	649
28 Dec 22	138.20000 +0.01	139.44	137.25	137.74	708
27 Dec 22	138.19000 -1.10	139.44	137.41	139.44	1,008
23 Dec 22	139.28999 +0.61	140.28	137.75	138.57	531
22 Dec 22	138.67999 -1.47	139.72	137.79	139.40	1,835
21 Dec 22	140.14999 +2.84	140.64	138.20	138.20	1,311
20 Dec 22	137.31000 +1.52	138.27	136.30	136.84	1,032
19 Dec 22	135.78999 -2.94	140.84	135.24	139.00	4,974
16 Dec 22	138.73000 -2.37	141.80	138.72	139.90	3,714
15 Dec 22	141.10001 +0.61	143.19	138.51	139.96	3,033
14 Dec 22	140.49001 +0.50	143.20	139.91	140.90	2,053
13 Dec 22	139.99001 -2.68	144.60	139.90	144.60	8,045
12 Dec 22	142.67000 +0.85	145.75	141.70	141.70	1,574
09 Dec 22	141.82001 -1.12	143.00	141.32	143.00	942
08 Dec 22	142.94000 +0.94	142.95	141.10	142.70	966
07 Dec 22	142.00000 +0.14	143.24	141.50	141.50	696
06 Dec 22	141.86000 +0.03	142.20	140.54	140.94	1,716
05 Dec 22	141.83000 -3.15	146.00	141.02	142.89	1,816
02 Dec 22	144.98000 -0.77	145.14	141.73	144.40	2,273
01 Dec 22	145.75000 +1.89	147.48	140.37	144.88	1,654
30 Nov 22	143.86000 +3.52	144.88	140.33	141.90	1,607
29 Nov 22	140.34000 +0.06	143.64	140.00	140.00	687
28 Nov 22	140.28000 -0.18	146.78	138.45	146.45	1,267
25 Nov 22	140.46001 -1.14	142.54	140.42	141.60	463
23 Nov 22	141.60001 -1.46	142.98	140.96	142.53	491
22 Nov 22	143.06000 -2.43	144.80	143.06	144.80	1,042
21 Nov 22	145.49001 +1.83	145.53	143.69	144.65	1,168
18 Nov 22	143.66000 -1.74	145.49	143.04	145.49	1,047
17 Nov 22	145.39999 -0.07	145.46	142.36	144.42	578
16 Nov 22	145.47000 +3.47	146.48	142.21	142.21	1,516
15 Nov 22	142.00000 +0.03	146.96	142.00	143.18	735
14 Nov 22	141.97000 -2.47	144.51	141.97	144.51	3,555
11 Nov 22	144.44000 -2.43	147.17	141.77	147.17	633
10 Nov 22	146.87000 +6.62	146.87	140.65	142.95	2,535
09 Nov 22	140.25000 -0.14	143.83	137.47	140.00	1,444
08 Nov 22	140.39000 -1.56	144.48	140.32	141.80	2,011
07 Nov 22	141.95000 +1.95	147.00	140.00	144.99	3,250
04 Nov 22	140.00000 +0.82	145.60	138.30	139.68	4,357
03 Nov 22	139.17999 +1.96	139.96	136.26	136.74	991
02 Nov 22	137.22000 -1.83	141.11	136.70	139.98	3,257
01 Nov 22	139.05000 +1.10	140.46	137.55	139.58	2,543
31 Oct 22	137.95000 -0.06	139.98	136.72	136.78	1,098
28 Oct 22	138.00999 +3.97	141.95	134.15	134.47	4,027
27 Oct 22	134.03999 -0.63	138.65	134.04	135.20	2,105
26 Oct 22	134.67000 +2.85	137.50	131.95	131.99	3,011
25 Oct 22	131.82001 +0.07	133.05	129.60	130.00	1,761
24 Oct 22	131.75000 +0.25	133.21	131.00	131.16	1,420
21 Oct 22	131.50000 +3.02	132.75	128.47	128.47	1,852
20 Oct 22	128.48000 +1.48	129.33	126.88	127.57	880
19 Oct 22	127.00000 +0.00	128.50	125.26	126.00	868
18 Oct 22	127.00000 -0.87	129.86	127.00	129.00	1,369
17 Oct 22	127.87000 +1.90	128.73	126.50	126.50	780
14 Oct 22	125.97000 -0.03	129.90	125.95	125.95	687
13 Oct 22	126.00000 +2.32	127.85	121.65	121.65	1,621
12 Oct 22	123.68000 -1.44	128.00	123.51	125.53	942
11 Oct 22	125.12000 -2.88	129.00	124.97	127.50	3,202
10 Oct 22	128.00000 +2.67	130.78	123.50	125.76	2,510
07 Oct 22	125.33000 -3.61	133.50	123.28	128.12	3,258
06 Oct 22	128.94000 +1.91	134.00	126.36	129.98	4,388
05 Oct 22	127.03000 +2.96	130.16	123.47	123.47	6,365
04 Oct 22	124.07000 +3.34	125.00	121.57	121.57	4,155
03 Oct 22	120.73000 +5.13	121.40	117.38	118.05	5,686
30 Sep 22	115.60000 -2.40	119.26	115.60	117.80	1,175
29 Sep 22	118.00000 -3.65	121.61	115.22	120.81	3,838
28 Sep 22	121.65000 +2.50	124.00	119.36	119.36	4,439
27 Sep 22	119.15000 +0.62	125.82	118.52	119.42	1,416
26 Sep 22	118.53000 -0.48	123.95	118.53	120.56	1,810
23 Sep 22	119.01000 -2.51	123.41	119.00	120.98	2,798
22 Sep 22	121.52000 -0.85	124.94	121.00	122.18	747
21 Sep 22	122.37000 -1.39	126.75	120.64	124.93	1,641
20 Sep 22	123.76000 -2.10	126.76	123.53	124.30	970
19 Sep 22	125.86000 +3.36	129.60	124.11	124.11	1,598
16 Sep 22	122.50000 -0.01	125.60	122.50	122.75	3,976
15 Sep 22	122.51000 +0.01	126.11	122.51	123.19	855
14 Sep 22	122.50000 -1.95	127.88	122.50	127.00	2,177
13 Sep 22	124.45000 -2.06	126.01	122.94	125.75	859
12 Sep 22	126.51000 +0.81	128.94	126.00	126.73	972
09 Sep 22	125.70000 +3.14	128.45	125.00	128.45	1,503
08 Sep 22	122.56000 -1.89	125.82	120.59	123.86	658
07 Sep 22	124.45000 +3.42	126.79	120.50	120.50	1,642
06 Sep 22	121.03000 -1.48	123.45	120.03	121.65	1,993
02 Sep 22	122.51000 -1.51	128.00	122.16	124.68	1,607
01 Sep 22	124.02000 -10.84	133.00	124.01	133.00	2,089
31 Aug 22	134.86000 +1.69	136.60	133.01	133.10	881
30 Aug 22	133.17000 -2.14	136.73	133.10	134.98	1,067
29 Aug 22	135.31000 -0.27	137.38	134.02	134.02	569
26 Aug 22	135.58000 -1.43	137.50	134.60	137.50	1,839
25 Aug 22	137.00999 -0.01	139.54	137.01	137.20	856
24 Aug 22	137.02000 -0.04	138.73	137.00	137.68	1,118
23 Aug 22	137.06000 -1.43	139.74	137.04	138.18	1,467
22 Aug 22	138.49001 +1.47	139.00	136.43	137.00	882
19 Aug 22	137.02000 -2.82	140.00	135.18	138.33	1,609
18 Aug 22	139.84000 +2.44	139.85	136.24	138.40	1,960
17 Aug 22	137.39999 +4.20	139.00	132.13	132.79	3,712
16 Aug 22	133.20000 +1.82	135.20	132.00	132.00	1,222
15 Aug 22	131.38000 -1.59	133.00	130.74	130.74	770
12 Aug 22	132.97000 +2.98	132.99	129.09	129.09	1,277
11 Aug 22	129.99001 +2.86	130.87	128.01	128.07	696
10 Aug 22	127.13000 +0.94	130.88	126.35	127.87	888
09 Aug 22	126.19000 -1.62	131.86	126.19	128.00	2,960
08 Aug 22	127.81000 -3.09	133.29	126.40	129.58	3,338
05 Aug 22	130.89999 +9.48	134.00	121.16	122.90	5,156
04 Aug 22	121.42000 +0.15	122.50	119.00	121.94	2,116
03 Aug 22	121.27000 +2.32	121.99	119.12	120.60	1,257
02 Aug 22	118.95000 -0.47	121.48	118.50	119.00	2,493
01 Aug 22	119.42000 -0.79	122.29	119.00	121.49	5,289
29 Jul 22	120.21000 -2.36	123.00	119.02	123.00	3,491
28 Jul 22	122.57000 +1.22	123.00	119.03	121.35	794
27 Jul 22	121.35000 +1.19	122.57	118.50	120.26	2,302
26 Jul 22	120.16000 -1.24	121.45	119.72	120.27	569
25 Jul 22	121.40000 +0.31	122.27	118.52	120.45	3,172
22 Jul 22	121.09000 +0.59	122.47	121.00	121.00	804
21 Jul 22	120.50000 -0.45	121.86	120.05	120.08	1,099
20 Jul 22	120.95000 -0.16	123.15	120.08	120.50	829
19 Jul 22	121.11000 +0.59	123.54	120.03	121.58	2,857
18 Jul 22	120.52000 -0.76	123.29	120.00	122.00	3,795
15 Jul 22	121.28000 +1.71	124.50	118.70	121.35	4,890
14 Jul 22	119.57000 -0.42	122.08	117.32	120.01	1,419
13 Jul 22	119.99000 -0.32	122.00	119.19	119.19	1,092
12 Jul 22	120.31000 -1.69	122.88	118.13	121.70	1,479
11 Jul 22	122.00000 -0.64	123.23	121.40	122.44	2,165
08 Jul 22	122.64000 +0.07	124.63	119.61	120.22	5,175
07 Jul 22	122.57000 +1.86	123.99	119.11	121.87	1,491
06 Jul 22	120.71000 -4.26	124.33	120.71	124.33	1,414
05 Jul 22	124.97000 +0.84	124.99	120.98	123.32	4,406
01 Jul 22	124.13000 +1.43	124.99	117.72	122.18	4,507
30 Jun 22	122.70000 -0.35	126.50	122.00	122.89	1,520
29 Jun 22	123.05000 -0.44	124.50	122.00	123.19	1,482
28 Jun 22	123.49000 -2.01	126.97	120.60	124.75	4,114
27 Jun 22	125.50000 +1.43	127.49	122.00	125.49	7,128
24 Jun 22	124.07000 +6.79	125.92	117.76	117.76	14,710
23 Jun 22	117.28000 +0.35	118.84	113.76	117.89	2,291
22 Jun 22	116.93000 -4.00	121.34	115.15	121.34	5,302
21 Jun 22	120.93000 -0.07	124.96	119.20	123.57	9,011
17 Jun 22	121.00000 -7.50	131.94	121.00	129.08	9,273
16 Jun 22	128.50000 -3.43	134.34	127.24	131.01	2,440
15 Jun 22	131.92999 +2.66	133.90	127.62	131.00	2,261
14 Jun 22	129.27000 -3.12	132.98	128.22	131.21	4,100
13 Jun 22	132.39000 -3.27	133.89	130.90	133.19	2,651
10 Jun 22	135.66000 -0.34	136.74	132.68	134.81	1,448
09 Jun 22	136.00000 +0.53	136.40	132.50	134.96	2,340
08 Jun 22	135.47000 +0.45	135.47	130.01	134.98	4,575
07 Jun 22	135.02000 +1.54	136.74	131.00	132.50	4,154
06 Jun 22	133.48000 -1.01	135.50	132.12	135.15	1,352
03 Jun 22	134.49001 -1.07	136.74	131.54	135.18	10,733
02 Jun 22	135.56000 +1.54	136.89	134.25	135.00	1,762
01 Jun 22	134.02000 +0.31	135.40	131.15	133.08	3,456
31 May 22	133.71001 +1.59	135.38	130.05	133.35	2,567
27 May 22	132.12000 +2.32	135.35	129.90	130.06	4,099
26 May 22	129.80000 +0.87	132.50	126.50	132.50	1,381
25 May 22	128.92999 +1.82	131.35	124.55	127.09	3,583
24 May 22	127.11000 -1.84	129.86	125.20	128.83	1,411
23 May 22	128.95000 +3.12	133.29	125.83	125.83	3,526
20 May 22	125.83000 +2.27	127.57	124.02	125.90	3,202
19 May 22	123.56000 -4.61	131.30	123.48	126.55	5,248
18 May 22	128.17000 -9.48	136.80	127.89	136.80	3,367
17 May 22	137.64999 +3.15	139.85	132.25	135.88	1,584
16 May 22	134.50000 -2.61	138.40	132.51	137.88	2,682
13 May 22	137.11000 +2.55	138.46	135.00	135.62	1,825
12 May 22	134.56000 -2.55	139.20	133.80	135.92	2,384
11 May 22	137.11000 -1.51	146.39	135.70	144.78	2,383
10 May 22	138.62000 -4.59	147.46	137.64	143.25	5,570
09 May 22	143.21001 -1.85	147.47	140.03	142.46	3,858
06 May 22	145.06000 +3.46	145.26	139.29	140.19	7,926
05 May 22	141.60001 -0.28	141.98	138.51	140.17	3,097
04 May 22	141.88000 +4.81	141.89	137.56	137.71	1,880
03 May 22	137.07001 -0.94	139.99	135.79	138.51	2,710
02 May 22	138.00999 +1.62	141.80	135.09	137.62	5,207
29 Apr 22	136.39000 -2.65	140.67	136.01	138.50	4,161
28 Apr 22	139.03999 -0.49	141.24	138.00	138.00	1,260
27 Apr 22	139.53000 +2.46	142.29	138.00	138.39	1,997
26 Apr 22	137.07001 -2.65	142.69	137.05	138.73	2,683
25 Apr 22	139.72000 -0.59	141.39	138.55	139.90	764
22 Apr 22	140.31000 -5.68	147.53	140.15	144.42	2,864
21 Apr 22	145.99001 +1.40	147.70	142.50	145.48	5,030
20 Apr 22	144.59000 +4.24	144.75	139.98	139.98	2,607
19 Apr 22	140.35001 +0.99	141.91	139.43	139.43	1,207
18 Apr 22	139.36000 +1.04	140.09	135.02	137.14	2,806
14 Apr 22	138.32001 -0.14	141.97	138.32	139.70	1,178
13 Apr 22	138.46001 +1.27	140.95	136.25	136.35	2,237
12 Apr 22	137.19000 +1.61	140.72	135.82	136.58	2,452
11 Apr 22	135.58000 +0.09	138.19	133.35	134.61	3,698
08 Apr 22	135.49001 -2.56	140.50	135.49	136.90	2,235
07 Apr 22	138.05000 +2.32	138.90	135.13	136.25	1,332
06 Apr 22	135.73000 -3.26	140.96	135.48	138.89	3,515
05 Apr 22	138.99001 -3.38	144.00	138.19	141.54	2,343
04 Apr 22	142.37000 -2.13	146.50	141.26	146.50	1,911
01 Apr 22	144.50000 -0.11	146.59	140.75	142.85	2,490
31 Mar 22	144.61000 +0.29	144.95	141.53	144.95	1,007
30 Mar 22	144.32001 -1.53	148.75	144.29	147.74	1,190
29 Mar 22	145.85001 +1.04	149.62	144.01	144.01	2,048
28 Mar 22	144.81000 -0.62	146.37	144.18	144.92	1,894
25 Mar 22	145.42999 -2.13	148.07	144.04	148.07	1,480
24 Mar 22	147.56000 +0.25	149.99	146.25	149.10	1,759
23 Mar 22	147.31000 -2.70	153.50	147.22	148.77	3,232
22 Mar 22	150.00999 -2.30	153.97	150.00	153.38	2,475
21 Mar 22	152.31000 -1.13	155.16	150.94	153.17	3,485
18 Mar 22	153.44000 -4.25	157.57	153.30	156.25	7,806
17 Mar 22	157.69000 +0.42	159.94	154.38	158.44	2,110
16 Mar 22	157.27000 +1.12	158.92	154.98	157.05	4,229
15 Mar 22	156.14999 +0.90	158.45	153.40	154.00	3,452
14 Mar 22	155.25000 -1.18	157.95	155.00	157.95	583
11 Mar 22	156.42999 -2.54	158.00	155.13	157.72	2,523
10 Mar 22	158.97000 -1.07	160.53	157.00	160.00	2,740
09 Mar 22	160.03999 +0.94	165.89	160.00	160.50	5,169
08 Mar 22	159.10001 +0.07	164.64	158.00	160.89	3,887
07 Mar 22	159.03000 -2.02	167.39	158.06	160.23	4,939
04 Mar 22	161.05000 +0.07	163.45	158.01	160.40	3,725
03 Mar 22	160.98000 +4.01	166.71	155.01	156.01	20,954
02 Mar 22	156.97000 +14.56	158.95	140.67	141.94	10,119
01 Mar 22	142.41000 +4.98	148.98	138.83	138.83	14,225
28 Feb 22	137.42999 +22.30	140.95	118.85	118.85	14,041
25 Feb 22	115.13000 +0.29	117.00	112.61	114.74	3,635
24 Feb 22	114.84000 +2.80	115.96	110.56	111.00	2,874
23 Feb 22	112.04000 -1.90	117.84	112.01	115.41	4,202
22 Feb 22	113.94000 -2.34	118.32	113.90	116.35	4,186
18 Feb 22	116.28000 +0.83	116.98	115.25	115.26	1,463
17 Feb 22	115.45000 -1.52	118.99	115.25	116.75	3,691
16 Feb 22	116.97000 +0.27	119.61	116.33	116.33	4,490
15 Feb 22	116.70000 +0.35	120.20	115.29	116.70	4,725
14 Feb 22	116.35000 +0.01	117.50	115.13	116.34	1,300
11 Feb 22	116.34000 -1.25	121.80	115.52	118.33	2,553
10 Feb 22	117.59000 -3.41	120.38	117.00	119.28	4,343
09 Feb 22	121.00000 +1.96	124.25	119.00	120.77	2,753
08 Feb 22	119.04000 +4.87	120.99	115.00	115.00	3,863
07 Feb 22	114.17000 -3.37	119.50	114.00	118.70	4,667
04 Feb 22	117.54000 +0.34	119.82	117.00	117.00	2,192
03 Feb 22	117.20000 -1.94	120.95	117.20	117.68	2,958
02 Feb 22	119.14000 +0.57	119.50	117.68	118.25	1,889
01 Feb 22	118.57000 +0.07	120.01	117.02	118.48	5,057
31 Jan 22	118.50000 +1.96	120.71	117.50	117.50	2,979
28 Jan 22	116.54000 +2.56	117.99	113.05	114.16	1,193
27 Jan 22	113.98000 -1.73	118.70	113.96	116.41	2,434
26 Jan 22	115.71000 -2.13	121.05	115.54	119.23	3,462
25 Jan 22	117.84000 -3.09	120.90	115.64	120.90	3,998
24 Jan 22	120.93000 +1.76	122.30	115.00	118.55	5,273
21 Jan 22	119.17000 -5.34	127.73	119.01	124.00	4,508
20 Jan 22	124.51000 -4.51	132.93	124.00	129.30	4,715
19 Jan 22	129.02000 +0.87	131.74	128.01	129.41	2,484
18 Jan 22	128.14999 -5.12	132.99	127.60	132.51	4,479
14 Jan 22	133.27000 -0.19	134.24	129.50	132.19	3,100
13 Jan 22	133.46001 +0.03	135.12	132.40	133.40	1,633
12 Jan 22	133.42999 -0.32	139.00	133.41	133.41	4,141
11 Jan 22	133.75000 -0.72	136.12	133.40	134.00	3,502
10 Jan 22	134.47000 -0.04	135.32	133.52	135.32	2,206
07 Jan 22	134.50999 -0.90	136.76	134.00	134.78	2,752
06 Jan 22	135.41000 -4.05	141.00	135.21	140.74	2,464
05 Jan 22	139.46001 -2.03	143.81	138.91	143.81	4,457
04 Jan 22	141.49001 +0.32	144.38	140.33	140.33	1,964
03 Jan 22	141.17000 -1.40	144.84	140.25	144.84	2,281
31 Dec 21	142.57001 +0.61	143.00	141.00	141.90	6,197
30 Dec 21	141.96001 -0.42	144.31	141.66	143.45	1,411
29 Dec 21	142.38000 +0.37	143.11	141.45	141.55	3,948
28 Dec 21	142.00999 -4.65	147.00	142.00	145.10	1,571
27 Dec 21	146.66000 +1.66	147.00	143.78	145.00	1,238
23 Dec 21	145.00000 -0.68	146.98	144.00	144.64	2,630
22 Dec 21	145.67999 -1.15	147.27	143.81	145.19	1,329
21 Dec 21	146.83000 +1.31	153.00	145.20	147.66	4,899
20 Dec 21	145.52000 -3.73	151.45	143.46	147.90	3,285
17 Dec 21	149.25000 +6.86	152.50	141.12	143.04	22,620
16 Dec 21	142.39000 -0.57	147.07	142.07	144.83	3,478
15 Dec 21	142.96001 -3.30	146.69	141.50	145.30	7,426
14 Dec 21	146.25999 +4.01	146.69	141.10	145.11	12,429
13 Dec 21	142.25000 +0.33	146.69	141.94	142.50	3,030
10 Dec 21	141.92000 -0.10	146.56	141.90	142.58	2,414
09 Dec 21	142.02000 -2.03	145.86	141.10	143.26	1,904
08 Dec 21	144.05000 +0.12	146.45	141.98	144.35	1,344
07 Dec 21	143.92999 -0.40	147.50	142.06	144.92	4,632
06 Dec 21	144.33000 +4.08	147.50	140.31	141.80	4,017
03 Dec 21	140.25000 -4.75	143.90	140.23	143.68	2,667
02 Dec 21	145.00000 +2.70	145.00	139.74	141.57	2,647
01 Dec 21	142.30000 +0.43	144.69	140.90	143.16	3,317
30 Nov 21	141.87000 -4.13	147.23	141.10	144.75	15,629
29 Nov 21	146.00000 -1.07	148.20	144.95	147.96	4,312
26 Nov 21	147.07001 +1.06	149.95	146.63	146.72	6,640
24 Nov 21	146.00999 +0.79	146.80	142.12	143.89	8,452
23 Nov 21	145.22000 +1.70	149.50	143.70	145.06	7,717
22 Nov 21	143.52000 -2.43	147.74	142.54	144.91	36,128
19 Nov 21	145.95000 -3.16	149.79	144.18	148.40	4,383
18 Nov 21	149.11000 -1.44	151.96	148.29	150.58	2,554
17 Nov 21	150.55000 -0.62	151.90	148.40	150.56	3,544
16 Nov 21	151.17000 -0.48	154.86	148.55	151.67	2,043
15 Nov 21	151.64999 -0.27	154.90	146.40	150.97	10,253
12 Nov 21	151.92000 -2.45	157.26	150.04	154.87	5,282
11 Nov 21	154.37000 -4.05	161.52	154.37	158.77	1,273
10 Nov 21	158.42000 +2.00	159.25	154.00	155.81	5,418
09 Nov 21	156.42000 -4.55	164.95	154.72	160.49	5,042
08 Nov 21	160.97000 -4.99	169.45	155.24	166.92	13,217
05 Nov 21	165.96001 +2.02	171.00	164.10	164.10	3,433
04 Nov 21	163.94000 -5.88	169.81	161.00	169.43	5,509
03 Nov 21	169.82001 +3.60	169.84	163.51	165.92	4,499
02 Nov 21	166.22000 -3.65	169.13	165.14	169.13	2,417
01 Nov 21	169.87000 +3.64	169.90	166.76	168.90	1,177
29 Oct 21	166.23000 -1.46	168.91	165.80	168.91	1,621
28 Oct 21	167.69000 +1.60	168.90	165.85	166.09	1,995
27 Oct 21	166.09000 -0.93	168.89	164.92	168.45	1,888
26 Oct 21	167.02000 +0.16	167.09	165.00	167.09	801
25 Oct 21	166.86000 +0.43	176.72	163.72	166.22	15,300
22 Oct 21	166.42999 +0.68	167.50	163.18	166.65	3,013
21 Oct 21	165.75000 -2.26	170.74	164.09	167.31	4,001
20 Oct 21	168.00999 +0.39	171.35	167.31	167.70	1,765
19 Oct 21	167.62000 -0.25	170.65	167.60	167.87	1,543
18 Oct 21	167.87000 +0.57	171.76	167.30	167.30	1,590
15 Oct 21	167.30000 +0.02	173.87	167.29	169.06	2,271
14 Oct 21	167.28000 +1.82	169.50	165.44	167.79	2,599
13 Oct 21	165.46001 -3.24	170.80	165.46	168.57	2,013
12 Oct 21	168.70000 -1.50	171.37	166.50	170.91	1,831
11 Oct 21	170.20000 +2.22	172.36	168.33	168.72	1,295
08 Oct 21	167.98000 -2.89	173.90	167.98	170.48	2,484
07 Oct 21	170.87000 +4.48	173.00	164.11	167.74	5,681
06 Oct 21	166.39000 +0.14	169.41	163.57	164.24	2,595
05 Oct 21	166.25000 -3.53	170.72	163.47	170.72	3,799
04 Oct 21	169.78000 -0.70	173.43	167.12	168.93	2,976
01 Oct 21	170.48000 -1.33	173.75	168.23	173.52	4,395
30 Sep 21	171.81000 +4.23	172.49	165.91	169.74	3,432
29 Sep 21	167.58000 +3.48	170.20	164.50	165.74	3,397
28 Sep 21	164.10001 -8.66	170.66	163.47	170.66	2,455
27 Sep 21	172.75999 +0.37	173.99	168.26	171.61	2,393
24 Sep 21	172.39000 +3.21	172.47	168.00	168.00	1,435
23 Sep 21	169.17999 +2.30	172.43	168.00	168.16	3,279
22 Sep 21	166.88000 +5.44	166.95	159.06	162.46	5,410
21 Sep 21	161.44000 +2.97	162.75	158.55	160.19	3,671
20 Sep 21	158.47000 +0.66	160.00	154.23	155.12	3,788
17 Sep 21	157.81000 -1.31	160.26	156.00	160.26	12,952
16 Sep 21	159.12000 -4.75	164.00	158.01	162.84	6,082
15 Sep 21	163.87000 +4.49	163.88	156.36	159.95	3,159
14 Sep 21	159.38000 -4.03	164.40	155.78	164.29	10,536
13 Sep 21	163.41000 -1.60	168.46	162.86	165.60	4,466
10 Sep 21	165.00999 +0.00	170.36	165.01	165.20	3,260
09 Sep 21	165.00999 -2.58	170.73	165.01	168.33	3,131
08 Sep 21	167.59000 -1.77	170.26	164.00	169.79	3,405
07 Sep 21	169.36000 -1.00	172.99	167.51	171.01	3,306
03 Sep 21	170.36000 -1.35	173.98	167.52	171.52	1,823
02 Sep 21	171.71001 -2.50	176.98	170.15	174.57	3,398
01 Sep 21	174.21001 -0.64	177.70	173.98	176.59	1,830
31 Aug 21	174.85001 -1.51	178.11	173.64	176.34	1,748
30 Aug 21	176.36000 -2.70	180.91	176.34	180.35	10,250
27 Aug 21	179.06000 +2.78	179.75	173.74	177.00	2,102
26 Aug 21	176.28000 -2.92	181.25	174.89	180.38	5,817
25 Aug 21	179.20000 -1.26	182.24	176.62	181.49	2,246
24 Aug 21	180.46001 +1.88	181.72	177.87	177.87	2,089
23 Aug 21	178.58000 +0.42	181.69	178.00	179.98	2,093
20 Aug 21	178.16000 +4.71	180.40	170.18	173.25	8,983
19 Aug 21	173.45000 +0.25	174.24	167.04	172.06	6,841
18 Aug 21	173.20000 -1.33	178.43	172.00	173.69	4,459
17 Aug 21	174.53000 -3.91	178.45	172.04	178.12	6,055
16 Aug 21	178.44000 -0.01	178.45	171.56	177.43	7,919
13 Aug 21	178.45000 +6.46	184.00	176.00	176.48	9,734
12 Aug 21	171.99001 -2.03	176.65	166.60	175.00	30,279
11 Aug 21	174.02000 +4.48	176.82	168.86	168.86	4,096
10 Aug 21	169.53999 +6.27	171.75	163.88	165.31	3,435
09 Aug 21	163.27000 -3.79	167.98	162.01	167.91	4,311
06 Aug 21	167.06000 +2.77	168.13	164.00	165.98	3,017
05 Aug 21	164.28999 -1.56	168.45	162.15	164.94	3,403
04 Aug 21	165.85001 -1.99	168.98	163.51	168.00	3,950
03 Aug 21	167.84000 +1.83	168.89	164.23	166.50	2,829
02 Aug 21	166.00999 +1.56	169.78	163.63	167.90	1,940
30 Jul 21	164.45000 -5.08	170.00	163.90	169.53	5,235
29 Jul 21	169.53000 +3.17	171.46	166.70	166.70	2,124
28 Jul 21	166.36000 -1.08	171.97	166.02	167.10	4,382
27 Jul 21	167.44000 -2.60	170.84	165.99	169.96	4,053
26 Jul 21	170.03999 -1.69	170.81	163.91	170.81	4,601
23 Jul 21	171.73000 +1.59	171.78	166.42	170.51	2,629
22 Jul 21	170.14000 -2.93	173.94	170.14	173.62	2,565
21 Jul 21	173.07001 +5.98	174.10	167.09	167.43	3,847
20 Jul 21	167.09000 +4.34	169.50	163.54	163.74	3,615
19 Jul 21	162.75000 -2.41	166.32	159.15	163.34	3,864
16 Jul 21	165.16000 -3.07	170.70	165.02	169.48	3,163
15 Jul 21	168.23000 +2.10	168.35	162.94	168.22	6,200
14 Jul 21	166.13000 +0.84	170.96	162.25	163.61	6,160
13 Jul 21	165.28999 +0.85	166.65	161.55	164.50	7,718
12 Jul 21	164.44000 +3.52	169.35	159.37	159.37	5,339
09 Jul 21	160.92000 +2.72	162.00	157.67	158.05	9,344
08 Jul 21	158.20000 -0.08	160.67	155.06	158.00	4,662
07 Jul 21	158.28000 +1.08	160.44	157.25	157.25	3,770
06 Jul 21	157.20000 -0.77	161.38	155.36	160.53	5,284
02 Jul 21	157.97000 -1.87	161.75	157.94	159.99	5,952
01 Jul 21	159.84000 +0.37	162.99	158.58	160.40	10,519
30 Jun 21	159.47000 +0.53	161.95	158.00	160.88	6,385
29 Jun 21	158.94000 -0.52	160.94	158.93	159.10	4,760
28 Jun 21	159.46001 +2.87	160.95	155.85	158.49	7,160
25 Jun 21	156.59000 -5.41	164.30	156.18	162.20	38,273
24 Jun 21	162.00000 +0.00	164.51	159.78	162.46	5,035
23 Jun 21	162.00000 -0.22	168.97	157.62	162.25	6,932
22 Jun 21	162.22000 +1.65	164.45	157.50	160.21	12,465
21 Jun 21	160.57001 -6.49	168.70	160.52	165.43	10,917
18 Jun 21	167.06000 -7.16	173.40	162.10	171.47	9,468
17 Jun 21	174.22000 -2.88	183.00	173.05	179.26	3,959
16 Jun 21	177.10001 -5.82	184.89	173.66	181.75	8,622
15 Jun 21	182.92000 -2.57	187.91	181.35	186.89	4,259
14 Jun 21	185.49001 +5.27	188.50	180.17	181.53	5,355
11 Jun 21	180.22000 -1.73	184.78	180.10	181.08	4,012
10 Jun 21	181.95000 +1.94	182.45	176.66	180.41	6,514
09 Jun 21	180.00999 -1.49	182.98	177.50	182.89	6,558
08 Jun 21	181.50000 -0.98	183.33	174.32	182.00	12,578
07 Jun 21	182.48000 +16.71	182.78	166.00	167.34	9,295
04 Jun 21	165.77000 +4.25	168.00	161.30	161.30	5,694
03 Jun 21	161.52000 -6.74	170.08	158.44	170.08	6,504
02 Jun 21	168.25999 -4.71	174.12	165.49	171.48	6,623
01 Jun 21	172.97000 +12.80	174.31	162.54	163.69	10,185
28 May 21	160.17000 +1.78	161.88	157.52	159.93	3,283
27 May 21	158.39000 -1.95	162.94	158.03	160.80	8,084
26 May 21	160.34000 -2.05	164.28	156.54	162.35	5,427
25 May 21	162.39000 -5.05	174.68	161.15	169.65	8,050
24 May 21	167.44000 -1.70	172.75	165.28	168.87	4,467
21 May 21	169.14000 -5.34	178.19	166.33	175.43	3,505
20 May 21	174.48000 -4.51	180.00	171.23	179.47	5,830
19 May 21	178.99001 +5.87	179.95	170.96	172.19	6,900
18 May 21	173.12000 +8.14	176.90	165.00	166.60	6,642
17 May 21	164.98000 +8.95	165.57	155.85	155.85	10,330
14 May 21	156.03000 +3.14	161.00	155.79	160.37	9,149
13 May 21	152.89000 +4.84	154.20	144.68	149.57	26,616
12 May 21	148.05000 -8.99	157.00	147.00	157.00	6,195
11 May 21	157.03999 +1.03	161.23	149.81	155.00	8,566
10 May 21	156.00999 +8.01	167.96	153.54	160.00	11,207
07 May 21	148.00000 +8.49	150.97	138.27	138.27	6,994
06 May 21	139.50999 +1.58	142.99	138.53	140.11	3,198
05 May 21	137.92999 -0.14	140.97	137.01	138.83	2,411
04 May 21	138.07001 -1.24	142.52	136.47	139.27	2,011
03 May 21	139.31000 +6.25	143.14	133.52	133.52	3,504
30 Apr 21	133.06000 -0.20	134.88	132.00	133.91	4,325
29 Apr 21	133.25999 -0.68	134.90	131.10	134.90	3,694
28 Apr 21	133.94000 +3.67	133.98	130.51	130.51	1,876
27 Apr 21	130.27000 -1.66	135.84	130.27	133.70	4,330
26 Apr 21	131.92999 -0.38	135.50	130.19	132.34	4,203
23 Apr 21	132.31000 -0.30	135.07	130.51	132.98	2,248
22 Apr 21	132.61000 -0.11	136.89	130.50	134.66	5,265
21 Apr 21	132.72000 -1.93	137.63	130.30	133.76	10,290
20 Apr 21	134.64999 -0.49	136.86	132.22	135.10	3,865
19 Apr 21	135.14000 +1.13	141.00	133.10	133.10	6,345
16 Apr 21	134.00999 -0.21	136.90	132.77	136.30	4,249
15 Apr 21	134.22000 +2.30	137.74	132.28	132.85	3,545
14 Apr 21	131.92000 -0.17	134.80	131.90	132.26	3,035
13 Apr 21	132.09000 +0.05	133.25	131.86	132.10	2,923
12 Apr 21	132.03999 -1.50	137.28	132.00	133.50	3,820
09 Apr 21	133.53999 -1.54	135.88	133.35	135.31	2,247
08 Apr 21	135.08000 +0.04	139.08	135.08	135.24	2,213
07 Apr 21	135.03999 -0.52	143.50	135.00	135.52	3,228
06 Apr 21	135.56000 -6.35	143.49	135.56	141.09	3,904
05 Apr 21	141.91000 +5.47	143.00	135.51	137.95	8,089
01 Apr 21	136.44000 +3.68	138.30	133.79	133.79	2,134
31 Mar 21	132.75999 -4.46	138.30	132.76	138.23	2,325
30 Mar 21	137.22000 +4.89	137.22	131.72	132.27	1,866
29 Mar 21	132.33000 -4.56	142.41	132.33	138.80	3,996
26 Mar 21	136.89000 +1.89	143.48	136.75	137.44	3,231
25 Mar 21	135.00000 -3.06	142.05	134.76	136.29	6,408
24 Mar 21	138.06000 +0.03	145.98	131.50	139.10	5,846
23 Mar 21	138.03000 -3.92	145.44	138.01	140.85	4,301
22 Mar 21	141.95000 -5.48	154.04	141.89	147.85	4,550
19 Mar 21	147.42999 -3.02	151.36	146.88	151.36	12,995
18 Mar 21	150.45000 -1.73	154.04	146.55	150.52	3,996
17 Mar 21	152.17999 +1.09	154.09	149.83	150.56	2,317
16 Mar 21	151.09000 -2.20	153.49	150.59	153.42	2,466
15 Mar 21	153.28999 +0.01	153.29	150.00	152.96	3,431
12 Mar 21	153.28000 +2.34	154.10	150.86	151.18	5,091
11 Mar 21	150.94000 +1.48	152.45	147.05	151.38	5,564
10 Mar 21	149.46001 +2.45	153.00	147.33	150.21	4,873
09 Mar 21	147.00999 -2.45	154.25	147.01	153.07	5,793
08 Mar 21	149.46001 -4.68	155.00	149.11	152.01	14,640
05 Mar 21	154.14000 +12.36	154.80	143.65	143.65	12,291
04 Mar 21	141.78000 +4.03	142.50	138.00	138.00	7,911
03 Mar 21	137.75000 +1.50	145.00	137.75	138.52	6,169
02 Mar 21	136.25000 -3.25	144.99	136.25	140.52	6,029
01 Mar 21	139.50000 +22.36	139.50	124.86	124.86	11,751
26 Feb 21	117.14000 -3.34	127.50	117.14	121.63	9,464
25 Feb 21	120.48000 -5.53	126.35	120.24	126.35	3,221
24 Feb 21	126.01000 +9.77	128.07	119.00	119.00	9,207
23 Feb 21	116.24000 -0.25	121.52	116.24	118.88	3,446
22 Feb 21	116.49000 +3.39	121.87	113.00	113.00	6,836
19 Feb 21	113.10000 -3.65	119.27	113.10	116.11	10,553
18 Feb 21	116.75000 -1.33	120.95	116.50	119.70	4,277
17 Feb 21	118.08000 +2.83	120.95	116.38	116.38	3,654
16 Feb 21	115.25000 -5.75	119.73	112.20	118.07	9,419
12 Feb 21	121.00000 +0.41	121.08	118.56	120.00	2,938
11 Feb 21	120.59000 +3.47	121.50	118.12	118.66	2,774
10 Feb 21	117.12000 -1.34	122.00	117.12	119.07	4,378
09 Feb 21	118.46000 -0.46	120.88	117.25	117.77	5,501
08 Feb 21	118.92000 -1.26	120.49	116.11	120.40	2,860
05 Feb 21	120.18000 +1.98	120.92	117.52	117.56	4,325
04 Feb 21	118.20000 -0.52	120.94	117.50	119.28	3,513
03 Feb 21	118.72000 +0.24	121.00	116.52	118.76	2,919
02 Feb 21	118.48000 +0.78	120.43	117.70	118.54	6,292
01 Feb 21	117.70000 +2.96	118.87	110.12	115.00	5,247
29 Jan 21	114.74000 +2.83	116.44	110.57	114.31	6,449
28 Jan 21	111.91000 +0.00	114.40	106.00	113.45	9,164
27 Jan 21	111.91000 -2.03	115.94	106.65	112.30	8,226
26 Jan 21	113.94000 +0.05	116.62	111.50	114.26	5,334
25 Jan 21	113.89000 -0.86	116.72	110.23	112.88	5,943
22 Jan 21	114.75000 +2.61	115.06	109.32	110.45	6,778
21 Jan 21	112.14000 +1.62	113.25	107.76	111.50	6,114
20 Jan 21	110.52000 -1.97	114.85	109.52	112.20	5,518
19 Jan 21	112.49000 +3.02	114.95	108.99	108.99	6,603
15 Jan 21	109.47000 -0.65	110.85	107.95	108.98	4,591
14 Jan 21	110.12000 +3.91	111.09	106.00	107.78	5,109
13 Jan 21	106.21000 -3.34	110.71	106.21	109.00	5,475
12 Jan 21	109.55000 +2.49	111.11	106.95	106.95	4,476
11 Jan 21	107.06000 -1.07	109.99	106.66	107.22	5,111
08 Jan 21	108.13000 -3.37	114.38	107.13	111.50	6,276
07 Jan 21	111.50000 -1.00	116.50	111.50	113.84	3,865
06 Jan 21	112.50000 +3.02	116.60	110.24	111.12	7,588
05 Jan 21	109.48000 -0.03	111.39	109.47	109.51	5,239
04 Jan 21	109.51000 -1.69	114.85	109.00	112.22	5,582
31 Dec 20	111.20000 -2.80	116.18	111.20	113.40	10,492
30 Dec 20	114.00000 -3.99	118.65	114.00	118.10	7,339
29 Dec 20	117.99000 -1.81	122.40	115.82	120.63	8,270
28 Dec 20	119.80000 -4.63	124.92	119.20	122.31	5,995
24 Dec 20	124.43000 +5.65	124.45	118.36	118.70	609
23 Dec 20	118.78000 -1.71	121.85	118.21	120.43	3,088
22 Dec 20	120.49000 -2.52	125.51	117.52	121.67	10,586
21 Dec 20	123.01000 -7.34	129.66	120.22	127.59	5,904
18 Dec 20	130.35001 +4.85	135.00	125.21	128.50	20,962
17 Dec 20	125.50000 +2.50	126.23	122.52	124.50	4,735
16 Dec 20	123.00000 -1.86	124.00	120.21	122.90	3,714
15 Dec 20	124.86000 +7.93	125.91	116.87	116.87	8,241
14 Dec 20	116.93000 -3.52	121.40	115.28	121.00	7,919
11 Dec 20	120.45000 -2.04	122.50	116.51	122.50	4,662
10 Dec 20	122.49000 +7.74	122.50	115.21	115.21	4,844
09 Dec 20	114.75000 -3.76	119.60	113.69	119.60	16,437
08 Dec 20	118.51000 -0.87	120.60	113.40	119.42	4,148
07 Dec 20	119.38000 -2.56	124.20	119.15	121.12	2,595
04 Dec 20	121.94000 +0.13	124.95	119.92	124.26	2,995
03 Dec 20	121.81000 +4.09	122.50	116.00	119.24	3,665
02 Dec 20	117.72000 +6.20	118.54	111.50	111.93	3,565
01 Dec 20	111.52000 -0.48	118.70	111.52	115.00	17,344
30 Nov 20	112.00000 +1.76	113.88	108.50	111.99	10,875
27 Nov 20	110.24000 +0.18	113.40	107.81	110.90	4,649
25 Nov 20	110.06000 -1.45	114.00	108.22	113.10	7,164
24 Nov 20	111.51000 +4.11	113.16	108.92	110.55	13,123
23 Nov 20	107.40000 -0.08	111.00	106.09	106.09	11,921
20 Nov 20	107.48000 +6.12	107.48	98.43	99.00	25,290
19 Nov 20	101.36000 -2.82	105.98	99.00	104.92	3,962
18 Nov 20	104.18000 -2.28	109.14	104.18	109.14	13,030
17 Nov 20	106.46000 +2.56	106.49	103.00	103.04	29,621
16 Nov 20	103.90000 +5.40	104.54	99.10	102.00	14,410
13 Nov 20	98.50000 +7.37	103.20	90.76	90.76	21,964
12 Nov 20	91.13000 -3.70	94.00	88.04	93.16	8,037
11 Nov 20	94.83000 -0.44	97.08	90.21	97.08	4,375
10 Nov 20	95.27000 -4.30	100.87	94.35	99.11	5,314
09 Nov 20	99.57000 +13.67	103.99	91.46	95.68	12,077
06 Nov 20	85.90000 -0.07	88.39	85.00	85.51	6,487
05 Nov 20	85.97000 -1.01	87.00	83.37	87.00	4,856
04 Nov 20	86.98000 +5.93	87.00	81.00	81.00	6,174
03 Nov 20	81.05000 -0.15	84.84	81.05	83.29	5,026
02 Nov 20	81.20000 -2.57	85.95	81.20	85.30	6,108
30 Oct 20	83.77000 -3.24	87.01	83.77	86.43	6,566
29 Oct 20	87.01000 +1.06	89.24	83.80	85.20	4,632
28 Oct 20	85.95000 -3.29	92.42	85.13	88.58	2,496
27 Oct 20	89.24000 -2.92	94.95	88.40	93.54	2,829
26 Oct 20	92.16000 -3.89	96.04	90.31	96.00	2,870
23 Oct 20	96.05000 +3.87	96.05	91.50	92.98	6,595
22 Oct 20	92.18000 +3.21	92.35	87.00	87.83	4,598
21 Oct 20	88.97000 +0.78	91.79	84.90	87.35	5,925
20 Oct 20	88.19000 +3.11	89.48	85.49	85.91	4,150
19 Oct 20	85.08000 -0.61	86.30	84.01	85.59	3,662
16 Oct 20	85.69000 -2.67	88.40	84.34	87.17	4,645
15 Oct 20	88.36000 +0.62	88.37	83.51	85.61	9,880
14 Oct 20	87.74000 +0.63	88.37	85.86	87.11	2,030
13 Oct 20	87.11000 -2.44	89.49	86.51	88.44	4,264
12 Oct 20	89.55000 -0.81	92.45	87.51	90.01	6,039
09 Oct 20	90.36000 -0.84	92.84	90.35	91.88	2,101
08 Oct 20	91.20000 -0.01	93.20	90.12	92.44	3,070
07 Oct 20	91.21000 +3.57	92.88	88.61	88.70	4,257
06 Oct 20	87.64000 -2.41	94.00	87.23	90.91	4,511
05 Oct 20	90.05000 -0.78	92.90	88.90	91.82	3,094
02 Oct 20	90.83000 -0.59	92.65	88.94	89.19	1,433
01 Oct 20	91.42000 +2.41	93.38	87.01	89.99	6,074
30 Sep 20	89.01000 -1.81	94.59	88.84	90.30	6,194
29 Sep 20	90.82000 -1.31	93.36	89.00	91.95	3,522
28 Sep 20	92.13000 +2.62	94.58	89.96	91.76	4,667
25 Sep 20	89.51000 -1.29	92.70	89.22	91.45	4,156
24 Sep 20	90.80000 +0.32	94.09	90.50	91.26	3,212
23 Sep 20	90.48000 -7.41	97.84	89.07	96.98	12,372
22 Sep 20	97.89000 +2.35	97.89	92.25	94.82	5,685
21 Sep 20	95.54000 -3.48	99.60	92.35	97.91	9,073
18 Sep 20	99.02000 +2.27	99.99	95.37	97.07	10,090
17 Sep 20	96.75000 -1.76	99.25	95.96	97.40	5,974
16 Sep 20	98.51000 +0.58	101.84	94.88	99.88	11,967
15 Sep 20	97.93000 -0.41	102.40	97.92	100.74	8,950
14 Sep 20	98.34000 -2.30	102.98	98.27	101.00	3,246
11 Sep 20	100.64000 +1.50	103.74	97.20	99.00	5,916
10 Sep 20	99.14000 +1.30	100.32	95.22	97.66	6,565
09 Sep 20	97.84000 +0.71	98.83	95.85	98.17	5,096
08 Sep 20	97.13000 +1.41	98.93	94.32	97.09	5,812
04 Sep 20	95.72000 -2.13	100.00	95.01	99.51	8,823
03 Sep 20	97.85000 +0.77	99.86	95.01	97.33	8,158
02 Sep 20	97.08000 +0.70	99.99	94.00	96.37	7,921
01 Sep 20	96.38000 -2.72	99.92	94.76	95.35	11,135
31 Aug 20	99.10000 -5.86	104.41	97.89	104.41	10,415
28 Aug 20	104.96000 +7.19	104.99	96.42	98.33	6,948
27 Aug 20	97.77000 +6.75	98.96	89.53	92.79	8,043
26 Aug 20	91.02000 -1.91	94.08	90.06	92.86	4,580
25 Aug 20	92.93000 -1.00	95.79	92.08	94.54	6,715
24 Aug 20	93.93000 +2.12	94.80	89.03	92.51	6,332
21 Aug 20	91.81000 -4.69	96.37	90.00	95.12	8,028
20 Aug 20	96.50000 -1.73	98.30	95.31	97.03	9,576
19 Aug 20	98.23000 -4.36	104.87	96.02	103.15	6,343
18 Aug 20	102.59000 +6.79	105.00	96.01	97.95	18,960
17 Aug 20	95.80000 -0.12	97.44	93.22	96.33	27,398
14 Aug 20	95.92000 +8.13	96.26	86.86	87.17	23,764
13 Aug 20	87.79000 +2.00	90.64	84.99	85.03	17,104
12 Aug 20	85.79000 -0.28	90.00	84.10	86.00	8,691
11 Aug 20	86.07000 +2.68	92.00	85.03	85.60	10,641
10 Aug 20	83.39000 +7.89	94.78	76.14	76.14	43,312
07 Aug 20	75.50000 +4.19	76.12	71.12	71.92	17,230
06 Aug 20	71.31000 +0.69	74.45	70.43	70.43	6,969
05 Aug 20	70.62000 +1.97	71.25	67.00	68.83	25,858
04 Aug 20	68.65000 +5.54	68.80	64.00	64.00	11,031
03 Aug 20	63.11000 -1.82	66.73	61.92	65.10	12,405
31 Jul 20	64.93000 +0.21	66.12	63.50	64.65	5,553
30 Jul 20	64.72000 +0.05	65.50	62.00	63.13	6,197
29 Jul 20	64.67000 +2.47	65.50	62.20	62.20	5,102
28 Jul 20	62.20000 +0.72	64.25	60.01	61.10	7,667
27 Jul 20	61.48000 -1.29	63.15	60.03	62.30	7,375
24 Jul 20	62.77000 +0.57	63.48	60.96	61.82	6,661
23 Jul 20	62.20000 -0.09	63.87	60.43	61.85	8,779
22 Jul 20	62.29000 -2.00	65.55	61.29	64.50	15,022
21 Jul 20	64.29000 +1.16	68.50	63.61	64.09	22,602
20 Jul 20	63.13000 -0.43	66.73	62.25	62.89	11,446
17 Jul 20	63.56000 +0.71	65.48	61.85	62.96	5,921
16 Jul 20	62.85000 -2.41	66.95	62.26	65.14	3,308
15 Jul 20	65.26000 +6.91	66.89	58.78	61.00	18,457
14 Jul 20	58.35000 -0.01	60.32	57.01	57.86	18,515
13 Jul 20	58.36000 -1.64	62.15	56.99	61.05	20,309
10 Jul 20	60.00000 -0.66	63.70	58.10	60.65	16,247
09 Jul 20	60.66000 -3.13	66.45	59.19	64.74	16,511
08 Jul 20	63.79000 -1.49	68.29	63.15	65.28	9,874
07 Jul 20	65.28000 -4.52	69.76	63.49	68.80	12,988
06 Jul 20	69.80000 +4.19	71.69	66.48	66.78	16,113
02 Jul 20	65.61000 +0.04	68.91	64.81	67.18	15,796
01 Jul 20	65.57000 -3.41	70.50	63.77	69.12	14,781
30 Jun 20	68.98000 +1.16	69.95	65.08	66.79	10,040
29 Jun 20	67.82000 +3.89	70.00	62.85	64.54	29,863
26 Jun 20	63.93000 -5.59	70.01	62.25	70.00	42,220
25 Jun 20	69.52000 -4.19	73.87	68.00	70.00	26,183
24 Jun 20	73.71000 -2.84	77.30	70.45	74.66	6,992
23 Jun 20	76.55000 +2.12	78.00	73.70	76.28	7,661
22 Jun 20	74.43000 -0.78	77.50	70.12	75.00	21,192
19 Jun 20	75.21000 -5.18	84.00	73.43	83.12	30,958
18 Jun 20	80.39000 -1.28	84.50	78.53	79.46	7,465
17 Jun 20	81.67000 +3.26	85.85	76.08	78.99	17,980
16 Jun 20	78.41000 +3.73	80.88	75.04	79.46	20,635
15 Jun 20	74.68000 +2.99	79.80	67.77	68.03	21,027
12 Jun 20	71.69000 +8.62	72.99	66.04	66.04	11,180
11 Jun 20	63.07000 -9.45	70.19	62.01	67.25	14,187
10 Jun 20	72.52000 -5.46	81.73	70.65	78.17	7,993
09 Jun 20	77.98000 -7.12	83.65	77.06	83.20	19,847
08 Jun 20	85.10000 -3.26	94.70	84.14	91.64	22,327
05 Jun 20	88.36000 +9.46	93.00	80.01	83.10	26,180
04 Jun 20	78.90000 +2.22	82.48	75.60	76.39	12,046
03 Jun 20	76.68000 +10.68	81.22	67.00	67.45	27,441
02 Jun 20	66.00000 +3.19	68.49	60.45	63.73	17,652
01 Jun 20	62.81000 +1.93	63.60	61.00	61.00	8,477
29 May 20	60.88000 -0.77	61.00	57.40	60.55	17,390
28 May 20	61.65000 -0.35	67.80	59.56	63.00	20,201
27 May 20	62.00000 +0.81	63.92	59.13	62.20	14,395
26 May 20	61.19000 +2.33	64.40	59.61	60.19	19,838
22 May 20	58.86000 -1.63	61.87	56.50	60.39	9,942
21 May 20	60.49000 +2.93	64.85	56.60	57.00	16,141
20 May 20	57.56000 +1.64	60.45	54.50	56.94	12,123
19 May 20	55.92000 -2.49	60.47	55.10	58.22	15,104
18 May 20	58.41000 +6.43	62.98	53.84	54.23	21,210
15 May 20	51.98000 -0.76	55.60	50.03	53.23	18,715
14 May 20	52.74000 +0.00	54.99	48.63	52.19	14,791
13 May 20	52.74000 -3.56	57.90	51.00	55.18	14,291
12 May 20	56.30000 -2.13	63.20	56.00	59.06	13,934
11 May 20	58.43000 -6.57	66.90	58.00	63.72	28,536
08 May 20	65.00000 +3.33	66.94	60.63	62.70	17,090
07 May 20	61.67000 -2.11	66.95	59.99	64.74	16,850
06 May 20	63.78000 -1.02	68.65	61.50	64.77	11,344
05 May 20	64.80000 -6.08	73.15	63.01	70.72	19,486
04 May 20	70.88000 +3.88	71.37	62.50	65.79	35,153
01 May 20	67.00000 -2.99	73.14	62.61	73.14	20,287
30 Apr 20	69.99000 -3.51	74.67	68.00	74.45	14,529
29 Apr 20	73.50000 +9.81	76.55	65.10	65.59	24,832
28 Apr 20	63.69000 +5.06	66.94	58.88	59.74	17,710
27 Apr 20	58.63000 +0.63	60.20	57.60	58.28	10,516
24 Apr 20	58.00000 +0.08	60.10	55.21	58.70	9,070
23 Apr 20	57.92000 -1.09	61.95	56.51	58.81	8,401
22 Apr 20	59.01000 +0.58	62.14	57.41	60.00	15,883
21 Apr 20	58.43000 -1.16	59.83	55.77	58.82	12,851
20 Apr 20	59.59000 -2.02	63.63	53.76	60.32	11,951
17 Apr 20	61.61000 +4.09	64.00	57.52	59.69	17,746
16 Apr 20	57.52000 +0.27	59.40	54.26	57.11	9,631
15 Apr 20	57.25000 -1.11	59.27	54.59	57.72	16,957
14 Apr 20	58.36000 +0.14	64.00	57.13	60.00	36,973
13 Apr 20	58.22000 -1.56	61.95	54.24	59.84	11,887
09 Apr 20	59.78000 +5.53	62.48	54.65	55.53	26,181
08 Apr 20	54.25000 +1.83	57.44	52.05	54.42	33,558
07 Apr 20	52.42000 -2.21	60.15	50.47	56.73	21,560
06 Apr 20	54.63000 +1.68	61.58	52.82	55.74	24,240
03 Apr 20	52.95000 +3.11	53.00	47.02	51.53	34,888
02 Apr 20	49.84000 +2.14	52.15	47.72	47.73	13,582
01 Apr 20	47.70000 -3.70	51.97	46.05	49.53	18,289
31 Mar 20	51.40000 +1.65	53.72	48.23	49.14	20,136
30 Mar 20	49.75000 -1.29	54.97	48.56	51.01	28,647
27 Mar 20	51.04000 -2.68	56.43	50.11	51.19	7,971
26 Mar 20	53.72000 -1.97	58.37	50.12	55.94	11,089
25 Mar 20	55.69000 +1.74	60.95	54.01	54.45	15,575
24 Mar 20	53.95000 +9.54	57.17	47.37	47.37	21,864
23 Mar 20	44.41000 +2.30	48.00	37.85	45.79	54,720
20 Mar 20	42.11000 -3.77	50.56	42.06	46.39	34,258
19 Mar 20	45.88000 -5.08	57.69	41.70	51.00	36,157
18 Mar 20	50.96000 -22.53	71.40	50.00	69.00	34,258
17 Mar 20	73.49000 -3.90	82.19	68.75	77.16	34,061
16 Mar 20	77.39000 -5.79	79.50	71.00	73.51	29,679
13 Mar 20	83.18000 +9.14	83.55	73.58	78.74	28,430
12 Mar 20	74.04000 -3.70	80.42	71.64	73.00	23,344
11 Mar 20	77.74000 -5.73	84.62	76.40	82.16	20,561
10 Mar 20	83.47000 +1.36	90.92	78.11	86.71	12,598
09 Mar 20	82.11000 -10.89	89.45	81.76	88.26	13,091
06 Mar 20	93.00000 -4.79	101.13	91.13	94.25	17,248
05 Mar 20	97.79000 -4.65	101.50	94.26	101.50	16,570
04 Mar 20	102.44000 -0.75	106.60	101.69	105.03	15,824
03 Mar 20	103.19000 -2.59	109.48	101.55	106.29	11,646
02 Mar 20	105.78000 +0.32	106.78	101.58	105.00	10,882
28 Feb 20	105.46000 -4.36	110.56	102.39	107.34	32,215
27 Feb 20	109.82000 -4.02	119.00	108.58	112.50	10,099
26 Feb 20	113.84000 -1.62	121.00	112.52	116.11	10,017
25 Feb 20	115.46000 -4.54	123.57	114.52	120.24	11,778
24 Feb 20	120.00000 +3.09	124.99	113.63	114.29	20,244
21 Feb 20	116.91000 +0.40	117.00	115.22	116.27	6,200
20 Feb 20	116.51000 +1.33	117.00	114.75	114.99	8,830
19 Feb 20	115.18000 +2.80	115.83	112.29	113.57	5,085
18 Feb 20	112.38000 -0.87	114.82	111.51	113.00	4,487
14 Feb 20	113.25000 -0.89	115.49	111.41	115.49	5,171
13 Feb 20	114.14000 +0.50	115.16	113.54	115.16	758
12 Feb 20	113.64000 -0.78	116.80	112.64	116.80	6,162
11 Feb 20	114.42000 +0.79	117.74	112.01	112.27	12,953
10 Feb 20	113.63000 +0.13	115.98	111.64	113.16	7,833
07 Feb 20	113.50000 -3.18	117.40	113.00	116.13	5,628
06 Feb 20	116.68000 +0.90	118.08	115.38	116.23	7,241
05 Feb 20	115.78000 +2.84	116.47	113.00	113.37	13,482
04 Feb 20	112.94000 +4.11	113.82	109.28	110.50	16,527
03 Feb 20	108.83000 +0.35	110.16	106.25	109.24	16,436
31 Jan 20	108.48000 -3.75	113.42	106.48	111.99	14,683
30 Jan 20	112.23000 -0.65	114.49	111.35	111.46	9,424
29 Jan 20	112.88000 -0.19	113.96	111.35	113.62	14,855
28 Jan 20	113.07000 +1.92	113.90	110.75	111.74	10,494
27 Jan 20	111.15000 -4.80	116.14	111.11	113.64	6,705
24 Jan 20	115.95000 +0.51	116.49	114.01	115.73	12,566
23 Jan 20	115.44000 +4.73	115.95	111.04	111.04	11,653
22 Jan 20	110.71000 +0.01	113.90	110.46	111.35	8,591
21 Jan 20	110.70000 -1.57	113.70	109.50	112.11	20,106
17 Jan 20	112.27000 -0.98	114.54	112.08	113.10	7,305
16 Jan 20	113.25000 -0.16	117.09	112.66	114.20	5,952
15 Jan 20	113.41000 +0.14	116.46	111.77	113.08	17,563
14 Jan 20	113.27000 +0.93	113.71	110.57	112.00	19,247
13 Jan 20	112.34000 -0.02	113.88	111.05	112.36	12,135
10 Jan 20	112.36000 -1.80	114.99	111.54	113.99	11,860
09 Jan 20	114.16000 -0.23	116.40	113.26	115.40	8,677
08 Jan 20	114.39000 -0.20	116.42	113.65	114.60	9,489
07 Jan 20	114.59000 -2.41	118.00	113.20	116.70	17,207
06 Jan 20	117.00000 +2.74	119.87	112.58	113.50	43,767
03 Jan 20	114.26000 -0.34	116.48	111.10	113.02	8,370
02 Jan 20	114.60000 +0.18	116.38	113.58	115.06	7,471
31 Dec 19	114.42000 -2.89	118.40	114.11	116.98	12,434
30 Dec 19	117.31000 +1.98	117.92	115.18	115.31	18,145
27 Dec 19	115.33000 -1.58	118.90	114.88	117.04	15,360
26 Dec 19	116.91000 +2.65	117.50	114.53	114.65	11,176
24 Dec 19	114.26000 +0.56	115.23	112.89	114.80	5,425
23 Dec 19	113.70000 -0.29	115.24	112.89	114.20	12,632
20 Dec 19	113.99000 -0.51	115.92	112.92	115.05	24,493
19 Dec 19	114.50000 +1.16	116.00	112.10	113.76	25,891
18 Dec 19	113.34000 -0.79	116.97	112.29	116.97	16,282
17 Dec 19	114.13000 +2.48	116.24	111.86	111.86	16,603
16 Dec 19	111.65000 +1.19	114.55	110.89	111.81	21,524
13 Dec 19	110.46000 -1.21	112.98	109.14	111.25	18,910
12 Dec 19	111.67000 +1.43	113.95	108.59	109.99	9,829
11 Dec 19	110.24000 +0.09	111.76	108.55	110.32	8,786
10 Dec 19	110.15000 -0.76	111.97	109.24	110.81	5,625
09 Dec 19	110.91000 -0.44	112.15	108.26	111.07	25,522
06 Dec 19	111.35000 +1.43	113.00	110.84	110.84	11,647
05 Dec 19	109.92000 +1.56	110.77	108.00	108.48	8,325
04 Dec 19	108.36000 -0.56	111.41	107.96	109.56	20,214
03 Dec 19	108.92000 -0.61	110.17	106.00	108.44	18,136
02 Dec 19	109.53000 -3.27	113.95	107.21	112.58	22,059
29 Nov 19	112.80000 -0.23	114.00	111.85	112.17	4,156
27 Nov 19	113.03000 +0.52	115.81	111.83	113.08	23,012
26 Nov 19	112.51000 +2.48	114.46	109.54	110.99	47,039
25 Nov 19	110.03000 +2.91	111.01	106.42	107.18	20,799
22 Nov 19	107.12000 +0.92	108.90	105.17	106.47	9,771
21 Nov 19	106.20000 -0.86	108.98	102.75	107.34	34,296
20 Nov 19	107.06000 +1.83	107.88	105.09	105.09	5,622
19 Nov 19	105.23000 -2.07	109.00	104.38	107.10	17,166
18 Nov 19	107.30000 -1.54	108.80	106.00	108.80	11,621
15 Nov 19	108.84000 +0.06	110.10	106.92	109.94	31,814
14 Nov 19	108.78000 -1.09	110.88	108.43	109.83	8,995
13 Nov 19	109.87000 +0.22	111.71	107.74	109.32	14,794
12 Nov 19	109.65000 +2.15	111.95	106.15	107.50	26,432
11 Nov 19	107.50000 +0.40	108.89	104.38	106.10	22,554
08 Nov 19	107.10000 +2.10	108.89	103.10	105.06	13,083
07 Nov 19	105.00000 +4.85	105.00	100.66	100.66	13,096
06 Nov 19	100.15000 +2.12	102.11	96.01	98.16	33,501
05 Nov 19	98.03000 +5.03	99.85	93.15	93.15	25,621
04 Nov 19	93.00000 +6.33	99.00	88.03	88.24	42,327
01 Nov 19	86.67000 +3.19	88.02	83.36	84.00	9,831
31 Oct 19	83.48000 -1.00	84.95	80.90	84.73	16,813
30 Oct 19	84.48000 +1.39	86.11	82.61	83.10	13,687
29 Oct 19	83.09000 -1.10	84.97	82.57	84.19	11,980
28 Oct 19	84.19000 +1.81	85.80	81.50	82.75	11,542
25 Oct 19	82.38000 -0.07	83.49	80.90	82.19	11,060
24 Oct 19	82.45000 -1.05	84.40	81.90	83.55	7,197
23 Oct 19	83.50000 -0.89	85.74	81.40	82.60	18,767
22 Oct 19	84.39000 -0.49	86.16	83.50	85.01	11,543
21 Oct 19	84.88000 +3.06	86.15	81.85	81.85	24,081
18 Oct 19	81.82000 -1.60	84.65	81.00	83.35	12,604
17 Oct 19	83.42000 +1.14	85.63	80.94	82.35	18,046
16 Oct 19	82.28000 -2.32	85.88	81.76	84.54	14,012
15 Oct 19	84.60000 -0.76	86.95	84.10	86.95	12,634
14 Oct 19	85.36000 -3.55	91.10	83.94	88.82	10,906
11 Oct 19	88.91000 +1.34	90.50	87.26	88.99	7,270
10 Oct 19	87.57000 -1.83	91.91	85.78	89.70	6,277
09 Oct 19	89.40000 -4.79	96.26	89.40	94.72	7,095
08 Oct 19	94.19000 -5.39	99.76	92.58	99.76	19,955
07 Oct 19	99.58000 -3.32	103.51	98.31	102.78	18,404
04 Oct 19	102.90000 -0.15	104.70	101.57	104.50	7,366
03 Oct 19	103.05000 -0.73	106.70	101.01	103.85	7,837
02 Oct 19	103.78000 -3.05	107.93	103.15	105.79	5,292
01 Oct 19	106.83000 -2.17	111.36	105.01	109.37	9,770
30 Sep 19	109.00000 +0.11	110.20	106.52	108.56	7,514
27 Sep 19	108.89000 +0.56	110.50	106.84	107.78	7,925
26 Sep 19	108.33000 +0.09	109.00	106.54	108.47	6,658
25 Sep 19	108.24000 +0.28	111.47	106.40	107.96	4,779
24 Sep 19	107.96000 -2.05	112.20	104.97	109.44	13,790
23 Sep 19	110.01000 -2.00	112.40	108.15	110.86	10,791
20 Sep 19	112.01000 +0.11	113.00	109.24	111.94	10,220
19 Sep 19	111.90000 +0.26	114.91	109.52	111.84	15,402
18 Sep 19	111.64000 +1.03	111.95	108.05	111.40	12,738
17 Sep 19	110.61000 +1.57	114.50	104.00	109.01	14,901
16 Sep 19	109.04000 -0.11	110.50	106.78	109.04	3,448
13 Sep 19	109.15000 -1.07	113.00	108.00	111.18	3,042
12 Sep 19	110.22000 -1.92	114.95	107.63	112.71	6,464
11 Sep 19	112.14000 +8.02	116.39	104.55	104.55	33,951
10 Sep 19	104.12000 +4.40	104.96	95.94	99.41	12,590
09 Sep 19	99.72000 +7.42	100.54	93.05	93.48	17,068
06 Sep 19	92.30000 +0.28	97.82	91.95	92.28	10,681
05 Sep 19	92.02000 +1.05	93.60	90.57	91.94	5,981
04 Sep 19	90.97000 +5.17	92.22	86.83	86.83	7,085
03 Sep 19	85.80000 -1.91	88.80	85.80	87.05	11,461
30 Aug 19	87.71000 -0.04	89.00	87.04	88.13	7,706
29 Aug 19	87.75000 -1.41	92.52	87.33	90.00	10,437
28 Aug 19	89.16000 +3.64	90.20	85.60	85.60	4,285
27 Aug 19	85.52000 -4.86	91.65	83.02	91.65	10,281
26 Aug 19	90.38000 +0.43	91.10	89.71	90.11	3,674
23 Aug 19	89.95000 -0.94	92.97	87.05	91.00	7,255
22 Aug 19	90.89000 -4.18	96.30	90.88	95.35	4,432
21 Aug 19	95.07000 +0.32	97.00	94.39	95.55	5,331
20 Aug 19	94.75000 +0.66	95.74	93.01	94.00	5,426
19 Aug 19	94.09000 -2.17	101.30	92.53	97.52	10,231
16 Aug 19	96.26000 +1.99	97.70	94.30	95.17	5,032
15 Aug 19	94.27000 -0.75	96.92	92.72	95.57	4,901
14 Aug 19	95.02000 -5.58	100.43	94.65	98.73	9,309
13 Aug 19	100.60000 +0.62	105.79	99.90	99.90	4,158
12 Aug 19	99.98000 -4.35	106.00	99.30	103.92	4,906
09 Aug 19	104.33000 +1.15	105.91	103.03	103.03	8,067
08 Aug 19	103.18000 +5.17	105.99	98.32	100.30	18,010
07 Aug 19	98.01000 +3.49	98.79	93.18	94.51	5,962
06 Aug 19	94.52000 +4.76	95.98	89.08	89.65	14,376
05 Aug 19	89.76000 -0.42	94.73	88.05	90.02	7,861
02 Aug 19	90.18000 +3.30	92.18	85.55	86.84	10,533
01 Aug 19	86.88000 -3.92	91.86	86.41	90.80	8,791
31 Jul 19	90.80000 -0.01	92.65	90.08	91.73	10,067
30 Jul 19	90.81000 +0.01	92.40	89.01	90.39	8,805
29 Jul 19	90.80000 -1.92	94.50	90.55	92.09	6,235
26 Jul 19	92.72000 +1.34	93.70	90.52	91.57	10,795
25 Jul 19	91.38000 -4.66	97.04	90.21	96.01	16,333
24 Jul 19	96.04000 +0.18	97.25	95.20	95.20	6,984
23 Jul 19	95.86000 -2.19	99.49	94.67	99.49	10,687
22 Jul 19	98.05000 -1.50	100.80	97.01	99.55	5,757
19 Jul 19	99.55000 -0.72	101.70	99.00	100.54	6,188
18 Jul 19	100.27000 +0.13	102.07	99.90	99.90	3,948
17 Jul 19	100.14000 -1.84	101.99	99.90	100.95	5,752
16 Jul 19	101.98000 +0.79	103.45	100.37	100.83	5,393
15 Jul 19	101.19000 -1.06	103.24	99.94	101.82	4,797
12 Jul 19	102.25000 +1.00	103.47	101.38	101.67	5,149
11 Jul 19	101.25000 -1.89	103.99	100.28	103.55	6,604
10 Jul 19	103.14000 -0.92	105.23	101.61	104.71	6,719
09 Jul 19	104.06000 +1.32	105.20	101.26	102.17	7,497
08 Jul 19	102.74000 +0.24	103.75	100.17	102.15	8,421
05 Jul 19	102.50000 +1.86	102.98	99.99	99.99	9,579
03 Jul 19	100.64000 -1.48	104.91	100.56	102.52	17,855
02 Jul 19	102.12000 +0.32	103.60	100.60	101.71	5,664
01 Jul 19	101.80000 -2.06	108.20	101.17	105.77	5,852
28 Jun 19	103.86000 -3.54	109.48	101.80	109.48	41,886
27 Jun 19	107.40000 +5.60	108.80	101.81	103.60	19,162
26 Jun 19	101.80000 -2.04	106.00	101.29	103.83	9,371
25 Jun 19	103.84000 +1.11	103.86	97.44	103.09	25,883
24 Jun 19	102.73000 -0.78	105.48	100.71	103.83	27,008
21 Jun 19	103.51000 -3.88	108.82	101.00	106.48	27,636
20 Jun 19	107.39000 +7.40	107.92	100.11	101.52	28,006
19 Jun 19	99.99000 +0.83	100.87	93.01	99.57	31,564
18 Jun 19	99.16000 -1.03	103.50	99.10	101.48	9,380
17 Jun 19	100.19000 -5.42	108.88	99.59	106.95	16,990
14 Jun 19	105.61000 +0.77	108.95	103.80	104.51	16,772
13 Jun 19	104.84000 +3.27	106.20	100.56	102.70	11,017
12 Jun 19	101.57000 +0.20	103.18	98.47	100.46	9,073
11 Jun 19	101.37000 -3.16	106.20	97.54	106.20	18,009
10 Jun 19	104.53000 -5.36	110.80	99.39	110.80	21,581
07 Jun 19	109.89000 +0.85	110.99	107.50	109.47	9,592
06 Jun 19	109.04000 -0.89	110.94	107.16	110.28	18,752
05 Jun 19	109.93000 +6.76	111.80	102.00	103.41	27,237
04 Jun 19	103.17000 +6.17	106.00	97.99	97.99	16,931
03 Jun 19	97.00000 +6.40	97.37	88.55	90.68	23,050
31 May 19	90.60000 -2.47	95.30	89.21	93.00	12,056
30 May 19	93.07000 -0.91	97.08	93.04	94.43	7,188
29 May 19	93.98000 -1.18	95.06	92.72	94.35	10,262
28 May 19	95.16000 -2.34	99.00	94.01	97.62	10,267
24 May 19	97.50000 -2.95	100.95	95.88	100.00	20,059
23 May 19	100.45000 -3.34	106.38	97.61	104.00	16,297
22 May 19	103.79000 +1.06	106.23	101.68	102.76	10,726
21 May 19	102.73000 +2.06	106.28	100.60	102.69	9,416
20 May 19	100.67000 -2.36	103.07	99.09	103.07	10,784
17 May 19	103.03000 -4.42	108.40	102.87	106.69	5,128
16 May 19	107.45000 +0.59	109.29	105.01	106.71	12,568
15 May 19	106.86000 +6.31	108.63	100.30	100.82	12,409
14 May 19	100.55000 -2.21	105.00	100.21	103.85	17,775
13 May 19	102.76000 -9.64	111.97	102.00	111.10	22,963
10 May 19	112.40000 -1.60	114.78	111.32	114.77	4,690
09 May 19	114.00000 -1.68	115.50	112.20	115.00	5,768
08 May 19	115.68000 +0.92	117.69	112.01	115.13	6,803
07 May 19	114.76000 -1.26	118.39	114.52	117.25	14,839
06 May 19	116.02000 -14.20	130.50	115.19	130.12	20,518
03 May 19	130.22000 -4.76	134.99	130.00	134.95	10,285
02 May 19	134.98000 -4.03	142.10	130.50	138.87	6,011
01 May 19	139.00999 -0.32	144.94	135.36	139.00	16,607
30 Apr 19	139.33000 -6.32	145.98	138.50	145.00	7,864
29 Apr 19	145.64999 -10.35	155.00	143.75	155.00	20,514
26 Apr 19	156.00000 -5.99	162.45	154.74	161.51	4,937
25 Apr 19	161.99001 +7.07	165.65	153.02	155.00	7,140
24 Apr 19	154.92000 -0.06	157.70	153.20	153.20	4,514
23 Apr 19	154.98000 +5.51	155.01	146.25	149.20	10,229
22 Apr 19	149.47000 +1.35	150.98	146.58	147.50	3,730
18 Apr 19	148.12000 +0.54	149.00	143.98	147.09	3,567
17 Apr 19	147.58000 -1.86	149.45	145.70	149.45	2,747
16 Apr 19	149.44000 +8.22	149.98	142.62	142.66	7,358
15 Apr 19	141.22000 -2.54	143.95	141.00	143.95	3,800
12 Apr 19	143.75999 +2.74	144.48	141.50	142.41	1,386
11 Apr 19	141.02000 -2.92	144.49	141.01	144.12	4,261
10 Apr 19	143.94000 +2.85	146.15	141.68	142.38	3,331
09 Apr 19	141.09000 -4.09	145.70	141.00	144.55	4,911
08 Apr 19	145.17999 +0.70	145.95	144.00	144.00	4,253
05 Apr 19	144.48000 +1.15	145.40	143.44	144.80	6,719
04 Apr 19	143.33000 +2.64	143.77	139.52	140.56	7,203
03 Apr 19	140.69000 -0.31	144.50	139.62	141.50	4,878
02 Apr 19	141.00000 +2.28	142.33	137.24	138.43	5,120
01 Apr 19	138.72000 -2.64	141.29	137.90	141.29	2,849
29 Mar 19	141.36000 -0.99	143.52	140.22	143.00	3,932
28 Mar 19	142.35001 -1.75	144.66	142.00	144.12	3,668
27 Mar 19	144.10001 +1.94	146.00	142.05	142.05	5,875
26 Mar 19	142.16000 +4.50	142.60	137.63	138.44	3,488
25 Mar 19	137.66000 +0.05	140.50	137.00	137.00	3,613
22 Mar 19	137.61000 -1.94	141.98	135.99	139.00	7,224
21 Mar 19	139.55000 -0.77	142.15	139.11	140.00	6,091
20 Mar 19	140.32001 -3.16	143.25	140.01	143.00	6,151
19 Mar 19	143.48000 +4.04	143.90	137.69	139.96	5,607
18 Mar 19	139.44000 +3.57	139.88	136.00	136.06	2,485
15 Mar 19	135.87000 -1.70	139.00	134.10	139.00	13,710
14 Mar 19	137.57001 -0.80	141.03	134.76	137.97	3,837
13 Mar 19	138.37000 +2.74	143.00	134.59	135.63	9,393
12 Mar 19	135.63000 +0.55	138.80	134.05	135.95	3,969
11 Mar 19	135.08000 +7.84	136.84	127.66	128.87	7,246
08 Mar 19	127.24000 +0.22	129.87	126.30	126.55	4,033
07 Mar 19	127.02000 -2.34	130.50	126.75	129.22	5,651
06 Mar 19	129.36000 -5.58	134.86	129.25	134.86	5,234
05 Mar 19	134.94000 -1.94	137.40	134.24	137.13	3,750
04 Mar 19	136.88000 +0.88	137.98	135.14	135.64	6,080
01 Mar 19	136.00000 +1.99	139.45	135.00	137.48	8,376
28 Feb 19	134.00999 -4.67	139.88	134.01	139.00	4,637
27 Feb 19	138.67999 -1.09	143.34	137.90	139.85	4,213
26 Feb 19	139.77000 -2.83	144.01	139.68	144.01	4,760
25 Feb 19	142.60001 -0.29	144.25	139.61	143.34	3,924
22 Feb 19	142.89000 +5.90	144.68	137.65	137.74	9,239
21 Feb 19	136.99001 +0.01	138.59	135.57	136.60	3,197
20 Feb 19	136.98000 +1.42	137.82	136.09	136.09	4,895
19 Feb 19	135.56000 +1.97	136.96	134.00	134.00	10,936
15 Feb 19	133.59000 +0.41	134.75	132.82	132.95	6,136
14 Feb 19	133.17999 +0.68	134.35	131.97	133.91	3,383
13 Feb 19	132.50000 +1.68	134.40	130.95	130.99	6,098
12 Feb 19	130.82001 +1.78	131.94	129.00	129.00	3,897
11 Feb 19	129.03999 +0.97	130.90	128.69	129.90	2,119
08 Feb 19	128.07001 +0.06	130.80	127.00	127.89	4,518
07 Feb 19	128.00999 +0.57	130.49	127.50	127.50	2,628
06 Feb 19	127.44000 -2.55	130.75	126.75	129.69	8,528
05 Feb 19	129.99001 -0.90	133.50	129.05	131.33	4,672
04 Feb 19	130.89000 +0.18	133.28	130.25	131.18	3,536
01 Feb 19	130.71001 -0.21	133.95	128.75	131.26	4,125
31 Jan 19	130.92000 -0.08	134.22	130.01	131.09	5,001
30 Jan 19	131.00000 +4.90	132.99	126.47	126.58	7,009
29 Jan 19	126.10000 -0.58	128.26	124.32	126.54	3,937
28 Jan 19	126.68000 +0.67	126.99	124.17	124.17	5,022
25 Jan 19	126.01000 +7.24	126.40	118.77	118.77	6,474
24 Jan 19	118.77000 -0.10	120.80	115.74	118.71	8,525
23 Jan 19	118.87000 -2.45	123.00	116.50	121.61	7,897
22 Jan 19	121.32000 -1.35	124.50	120.32	122.03	3,763
18 Jan 19	122.67000 +3.21	125.30	119.91	119.91	10,583
17 Jan 19	119.46000 -1.64	120.69	117.75	120.69	5,647
16 Jan 19	121.10000 +1.05	123.99	120.01	120.37	7,400
15 Jan 19	120.05000 -7.12	127.14	120.05	127.14	7,499
14 Jan 19	127.17000 +0.67	129.50	121.60	126.06	6,288
11 Jan 19	126.50000 +1.77	126.99	123.00	124.33	5,502
10 Jan 19	124.73000 -1.74	128.83	124.12	125.07	2,536
09 Jan 19	126.47000 +2.32	127.26	122.82	124.45	3,027
08 Jan 19	124.15000 -1.07	128.89	122.85	125.95	2,904
07 Jan 19	125.22000 +0.27	128.95	122.44	125.58	3,236
04 Jan 19	124.95000 +7.49	127.33	118.39	118.39	6,451
03 Jan 19	117.46000 +0.59	124.65	115.46	115.96	6,090
02 Jan 19	116.87000 +3.29	120.49	112.51	113.16	8,447
31 Dec 18	113.58000 -0.11	116.18	111.00	113.69	25,593
28 Dec 18	113.69000 -1.80	118.00	113.16	118.00	10,204
27 Dec 18	115.49000 -2.05	119.30	113.81	117.00	5,624
26 Dec 18	117.54000 -0.86	121.31	116.81	119.09	7,431
24 Dec 18	118.40000 -1.90	123.62	116.41	120.02	7,715
21 Dec 18	120.30000 -7.82	131.00	116.49	126.02	15,823
20 Dec 18	128.12000 -8.54	136.60	127.00	136.30	11,023
19 Dec 18	136.66000 -2.92	141.95	135.41	140.05	4,960
18 Dec 18	139.58000 -1.21	142.68	137.02	140.22	3,600
17 Dec 18	140.78999 -0.87	145.24	138.05	141.01	8,384
14 Dec 18	141.66000 +12.14	143.22	129.00	129.00	7,364
13 Dec 18	129.52000 +3.05	130.89	123.64	126.00	13,121
12 Dec 18	126.47000 -2.10	131.49	126.40	128.80	5,095
11 Dec 18	128.57001 -4.28	135.37	128.10	133.20	5,917
10 Dec 18	132.85001 -3.13	136.46	130.88	135.50	4,481
07 Dec 18	135.98000 -5.64	143.26	135.12	141.50	6,878
06 Dec 18	141.62000 -4.50	151.53	140.00	144.95	12,009
04 Dec 18	146.12000 +3.15	150.10	143.43	143.43	6,232
03 Dec 18	142.97000 -0.08	145.00	140.62	144.97	5,820
30 Nov 18	143.05000 -0.20	145.00	142.44	142.44	4,498
29 Nov 18	143.25000 +3.53	143.75	139.00	139.30	6,065
28 Nov 18	139.72000 -2.17	144.80	138.77	142.50	5,455
27 Nov 18	141.89000 -0.42	143.75	138.25	143.75	5,481
26 Nov 18	142.31000 +1.28	144.96	138.82	142.07	5,469
23 Nov 18	141.03000 +1.27	143.63	137.63	140.39	2,248
21 Nov 18	139.75999 +2.57	141.72	136.70	137.62	5,300
20 Nov 18	137.19000 -2.14	137.63	135.05	137.25	17,312
19 Nov 18	139.33000 -0.87	143.49	137.60	139.34	7,493
16 Nov 18	140.20000 -2.90	144.00	137.98	141.38	7,239
15 Nov 18	143.10001 +0.00	144.95	136.25	142.52	9,317
14 Nov 18	143.10001 -2.11	149.70	138.54	145.92	9,958
13 Nov 18	145.21001 -0.69	149.49	143.03	147.17	6,899
12 Nov 18	145.89999 -4.12	154.36	144.60	149.79	2,981
09 Nov 18	150.02000 -0.86	151.50	145.67	149.61	2,133
08 Nov 18	150.88000 +3.67	151.86	147.00	147.00	5,839
07 Nov 18	147.21001 -2.57	150.70	144.87	150.06	13,820
06 Nov 18	149.78000 +0.70	152.50	144.11	148.26	7,468
05 Nov 18	149.08000 -2.77	157.68	147.51	155.00	7,167
02 Nov 18	151.85001 +3.20	153.95	147.72	148.58	3,618
01 Nov 18	148.64999 +6.15	151.17	143.03	143.03	9,253
31 Oct 18	142.50000 -7.11	152.50	142.26	151.90	12,835
30 Oct 18	149.61000 +1.15	151.85	145.85	147.51	7,960
29 Oct 18	148.46001 -1.66	154.90	147.51	151.11	8,445
26 Oct 18	150.12000 -3.99	153.30	145.50	150.00	7,991
25 Oct 18	154.11000 +3.77	155.16	147.75	153.61	5,054
24 Oct 18	150.34000 -7.44	158.95	150.00	158.95	7,877
23 Oct 18	157.78000 -3.48	161.05	155.00	161.05	12,244
22 Oct 18	161.25999 -2.75	164.97	161.05	164.05	4,712
19 Oct 18	164.00999 -0.30	168.29	162.06	164.43	4,564
18 Oct 18	164.31000 -4.16	169.75	160.94	166.85	8,730
17 Oct 18	168.47000 -2.96	171.13	168.05	171.13	4,998
16 Oct 18	171.42999 +3.57	173.80	168.75	168.75	6,459
15 Oct 18	167.86000 +0.38	170.42	164.00	166.89	9,396
12 Oct 18	167.48000 -3.13	174.00	165.30	172.50	5,267
11 Oct 18	170.61000 +0.11	174.84	168.23	169.83	3,444
10 Oct 18	170.50000 -0.87	173.00	170.32	171.00	5,989
09 Oct 18	171.37000 -1.56	176.30	170.00	171.65	30,137
08 Oct 18	172.92999 -2.96	177.06	171.32	174.90	6,250
05 Oct 18	175.89000 +0.52	179.26	174.00	175.64	6,089
04 Oct 18	175.37000 -2.52	182.50	175.00	181.87	4,161
03 Oct 18	177.89000 +0.33	181.00	177.00	181.00	5,037
02 Oct 18	177.56000 -3.38	181.48	177.00	179.10	4,664
01 Oct 18	180.94000 -0.41	184.45	178.49	181.62	6,854
28 Sep 18	181.35001 +2.85	184.50	179.00	179.00	3,963
27 Sep 18	178.50000 +2.50	181.50	177.00	177.00	4,329
26 Sep 18	176.00000 +1.32	179.38	175.00	175.25	4,542
25 Sep 18	174.67999 -6.12	183.80	174.52	181.00	21,924
24 Sep 18	180.80000 -4.36	188.70	180.30	184.74	14,776
21 Sep 18	185.16000 -2.05	190.34	182.69	187.93	17,428
20 Sep 18	187.21001 -4.21	195.95	186.70	193.01	18,113
19 Sep 18	191.42000 -3.92	200.05	191.42	195.52	16,834
18 Sep 18	195.34000 +1.54	202.00	192.43	193.65	14,521
17 Sep 18	193.80000 +1.32	194.95	188.54	191.97	10,581
14 Sep 18	192.48000 -0.26	194.98	190.89	193.25	5,431
13 Sep 18	192.74001 -1.20	194.50	188.18	192.60	2,801
12 Sep 18	193.94000 +1.37	194.95	191.70	193.95	5,327
11 Sep 18	192.57001 +2.34	193.93	188.28	188.28	6,036
10 Sep 18	190.23000 -2.53	195.50	185.13	193.30	8,123
07 Sep 18	192.75999 -0.92	194.97	190.30	194.50	2,736
06 Sep 18	193.67999 +0.79	195.82	191.09	192.54	3,076
05 Sep 18	192.89000 -1.54	195.51	190.90	194.40	4,798
04 Sep 18	194.42999 -3.12	198.61	190.27	197.36	3,494
31 Aug 18	197.55000 +2.70	198.23	195.00	195.00	2,167
30 Aug 18	194.85001 -0.59	197.40	192.40	195.68	4,511
29 Aug 18	195.44000 -2.59	198.20	194.15	194.33	2,424
28 Aug 18	198.03000 +2.97	199.70	192.00	195.08	5,149
27 Aug 18	195.06000 -0.58	199.59	193.82	195.64	4,637
24 Aug 18	195.64000 -1.54	201.75	193.89	197.18	4,145
23 Aug 18	197.17999 -0.82	199.93	195.14	197.50	2,404
22 Aug 18	198.00000 -0.87	202.33	197.51	198.35	7,043
21 Aug 18	198.87000 -1.15	203.50	198.14	199.00	3,992
20 Aug 18	200.02000 -0.05	203.15	195.20	200.47	4,526
17 Aug 18	200.07001 +0.39	200.50	193.29	199.27	4,387
16 Aug 18	199.67999 -0.23	201.50	199.09	201.50	1,788
15 Aug 18	199.91000 -0.04	203.49	195.70	199.50	11,131
14 Aug 18	199.95000 +6.62	201.18	191.27	193.03	8,347
13 Aug 18	193.33000 +5.02	195.45	185.00	185.00	8,716
10 Aug 18	188.31000 +1.93	189.90	181.42	185.10	4,783
09 Aug 18	186.38000 +0.24	189.23	182.00	186.71	2,296
08 Aug 18	186.14000 +1.83	187.35	181.70	184.70	10,663
07 Aug 18	184.31000 +3.10	187.30	179.50	181.84	12,065
06 Aug 18	181.21001 -2.47	185.64	177.45	184.03	15,864
03 Aug 18	183.67999 -1.86	188.20	181.07	186.90	4,121
02 Aug 18	185.53999 -1.09	188.25	182.50	184.84	1,855
01 Aug 18	186.63000 -2.80	190.79	181.64	190.79	7,256
31 Jul 18	189.42999 -0.02	191.50	186.28	189.96	5,135
30 Jul 18	189.45000 -0.17	190.50	184.82	190.50	8,952
27 Jul 18	189.62000 +1.30	190.50	187.24	189.98	4,969
26 Jul 18	188.32001 +2.24	190.67	183.60	187.00	5,618
25 Jul 18	186.08000 +0.58	188.80	181.00	184.29	7,758
24 Jul 18	185.50000 -2.65	191.54	184.26	186.00	7,585
23 Jul 18	188.14999 +2.32	189.80	185.24	185.24	4,477
20 Jul 18	185.83000 -5.92	192.00	185.59	191.46	15,269
19 Jul 18	191.75000 -2.90	194.98	188.51	192.72	13,667
18 Jul 18	194.64999 +2.97	195.00	191.75	192.00	13,762
17 Jul 18	191.67999 +0.11	195.00	189.22	191.75	15,273
16 Jul 18	191.57001 -1.02	193.99	187.25	189.09	12,640
13 Jul 18	192.59000 +0.27	193.74	189.00	192.31	12,094
12 Jul 18	192.32001 -2.06	196.00	191.21	192.21	9,069
11 Jul 18	194.38000 +0.08	196.37	190.50	193.40	4,189
10 Jul 18	194.30000 -1.83	201.77	192.45	197.41	5,966
09 Jul 18	196.13000 -7.31	204.99	196.00	202.41	5,377
06 Jul 18	203.44000 +5.74	203.61	198.00	198.00	6,709
05 Jul 18	197.70000 +0.90	199.97	194.16	198.07	4,341
03 Jul 18	196.80000 +4.61	198.00	188.60	193.80	5,152
02 Jul 18	192.19000 +8.70	196.18	181.58	181.58	10,902
29 Jun 18	183.49001 -3.13	187.50	182.50	187.15	10,372
28 Jun 18	186.62000 -3.86	190.66	185.60	190.04	9,396
27 Jun 18	190.48000 -1.82	192.80	189.00	192.00	5,670
26 Jun 18	192.30000 +0.41	195.06	189.25	191.56	4,555
25 Jun 18	191.89000 -1.84	196.28	187.03	192.84	9,236
22 Jun 18	193.73000 +1.96	196.85	191.96	192.02	10,337
21 Jun 18	191.77000 +0.90	195.71	189.01	191.08	6,730
20 Jun 18	190.87000 -7.13	198.00	190.00	198.00	10,180
19 Jun 18	198.00000 -2.06	200.10	193.61	200.10	10,090
18 Jun 18	200.06000 -2.77	204.99	198.00	202.74	5,616
15 Jun 18	202.83000 +5.55	204.99	194.25	197.17	11,732
14 Jun 18	197.28000 +2.67	200.78	194.25	194.98	5,728
13 Jun 18	194.61000 +0.39	201.72	194.50	195.99	9,453
12 Jun 18	194.22000 -6.17	203.00	194.00	201.45	16,077
11 Jun 18	200.39000 -0.47	203.87	197.20	200.76	5,058
08 Jun 18	200.86000 -4.14	204.77	197.33	202.66	13,875
07 Jun 18	205.00000 -2.90	211.60	202.01	207.28	3,554
06 Jun 18	207.89999 -0.60	211.90	202.45	208.50	7,149
05 Jun 18	208.50000 +7.49	209.44	196.01	199.75	14,480
04 Jun 18	201.00999 -15.15	217.55	198.00	217.55	16,975
01 Jun 18	216.16000 +0.97	217.32	210.10	217.32	6,801
31 May 18	215.19000 +7.02	219.03	208.40	208.40	10,144
30 May 18	208.17000 +5.17	212.00	204.58	204.58	7,168
29 May 18	203.00000 -6.00	207.17	200.95	207.17	6,813
25 May 18	209.00000 +1.53	211.93	204.09	207.52	7,674
24 May 18	207.47000 -0.01	212.96	206.05	206.55	5,817
23 May 18	207.48000 +5.63	210.00	200.00	201.04	5,256
22 May 18	201.85001 -3.02	209.53	201.00	204.25	7,090
21 May 18	204.87000 +1.34	206.00	200.00	205.04	3,940
18 May 18	203.53000 -3.48	207.95	200.31	206.36	5,829
17 May 18	207.00999 +8.65	208.95	197.99	197.99	8,514
16 May 18	198.36000 +3.38	201.42	192.12	195.55	8,543
15 May 18	194.98000 -1.01	198.84	191.00	196.00	8,352
14 May 18	195.99001 -8.26	204.99	195.99	203.37	9,149
11 May 18	204.25000 -3.94	209.37	202.56	209.37	6,079
10 May 18	208.19000 -4.05	215.98	206.02	212.40	8,728
09 May 18	212.24001 +6.61	213.56	202.22	206.27	8,679
08 May 18	205.63000 +5.56	209.00	199.72	199.72	15,948
07 May 18	200.07001 -9.02	209.23	195.09	209.23	27,657
04 May 18	209.09000 +3.71	213.49	204.08	204.08	10,187
03 May 18	205.38000 -23.61	229.00	203.85	229.00	32,540
02 May 18	228.99001 -13.70	252.69	228.00	243.79	26,184
01 May 18	242.69000 +14.52	265.00	227.95	235.00	55,956
30 Apr 18	228.17334 +2.57	239.15	213.37	226.67	338,379
27 Apr 18	225.59999 -56.59	274.01	215.37	274.00	114,366
26 Apr 18	282.18668 +5.55	282.19	277.91	277.92	3,219
25 Apr 18	276.63998 -0.97	280.19	275.03	277.90	5,438
24 Apr 18	277.61334 -2.31	281.23	276.12	277.47	1,509
23 Apr 18	279.92667 +3.05	284.00	276.67	276.97	3,959
20 Apr 18	276.87332 -6.10	283.80	275.00	280.00	6,939
19 Apr 18	282.97333 -2.55	286.96	282.00	284.53	2,253
18 Apr 18	285.52667 +1.62	290.27	281.70	283.71	4,331
17 Apr 18	283.90665 +1.25	290.55	279.97	284.65	8,244
16 Apr 18	282.65335 +1.32	287.67	276.15	281.37	4,761
13 Apr 18	281.33334 +1.06	283.33	274.95	281.73	5,901
12 Apr 18	280.27335 -1.63	285.33	278.67	278.67	3,059
11 Apr 18	281.89999 -5.23	288.27	280.15	285.55	3,012
10 Apr 18	287.13333 +0.09	290.00	284.70	289.47	3,549
09 Apr 18	287.04001 -0.21	290.00	284.77	288.33	4,466
06 Apr 18	287.24667 -1.99	292.34	279.67	287.35	16,491
05 Apr 18	289.23999 +16.71	291.59	273.33	273.33	14,154
04 Apr 18	272.52667 +4.53	273.19	265.36	265.36	14,459
03 Apr 18	268.00000 +2.03	273.33	266.25	266.25	7,020
02 Apr 18	265.96667 -6.31	273.30	262.08	269.63	9,062
29 Mar 18	272.27335 -0.44	273.33	269.67	273.33	5,162
28 Mar 18	272.71335 +1.33	273.33	271.13	271.93	7,595
27 Mar 18	271.38000 -0.50	277.45	270.83	272.65	8,343
26 Mar 18	271.88000 -0.13	275.07	270.26	275.07	2,630
23 Mar 18	272.00668 -4.99	283.26	270.47	276.79	7,770
22 Mar 18	277.00000 -10.34	285.29	275.83	285.29	3,422
21 Mar 18	287.34000 +0.11	287.50	283.33	286.75	2,559
20 Mar 18	287.23334 +2.63	287.67	282.87	284.38	3,251
19 Mar 18	284.60666 -1.26	289.20	280.02	284.95	3,434
16 Mar 18	285.86667 +1.20	286.63	281.95	284.18	12,279
15 Mar 18	284.66666 -0.35	287.59	282.00	285.47	2,424
14 Mar 18	285.01334 -8.73	295.83	281.95	294.81	5,292
13 Mar 18	293.74667 +4.40	295.87	280.62	290.00	6,992
12 Mar 18	289.34665 +4.05	290.00	285.33	285.33	5,102
09 Mar 18	285.29333 +4.37	286.19	280.03	282.16	4,038
08 Mar 18	280.92001 -0.97	284.33	277.68	282.76	4,184
07 Mar 18	281.89334 +3.15	284.00	274.77	276.60	11,163
06 Mar 18	278.74667 -6.85	286.61	277.68	286.61	9,228
05 Mar 18	285.59335 -0.67	286.67	282.68	286.43	15,125
02 Mar 18	286.26001 +9.33	286.67	274.10	275.65	14,912
01 Mar 18	276.93332 -2.54	283.10	272.00	279.30	9,876
28 Feb 18	279.47333 -0.94	282.67	277.02	281.07	8,552
27 Feb 18	280.41333 -1.71	282.60	277.24	281.33	12,653
26 Feb 18	282.12000 +1.11	282.60	276.39	277.01	10,427
23 Feb 18	281.01334 +3.67	281.94	274.03	278.46	8,543
22 Feb 18	277.34000 -1.23	281.94	274.72	277.85	5,960
21 Feb 18	278.57333 +6.59	282.00	272.47	273.13	11,474
20 Feb 18	271.98001 +10.90	274.27	257.03	260.39	9,801
16 Feb 18	261.07999 -4.35	270.55	258.51	264.26	10,755
15 Feb 18	265.43332 -0.32	269.33	264.03	267.45	8,736
14 Feb 18	265.75333 +2.43	271.59	261.56	261.56	6,449
13 Feb 18	263.32666 -4.93	271.58	259.97	266.79	26,439
12 Feb 18	268.25333 -0.50	272.66	263.23	268.67	7,817
09 Feb 18	268.75333 +9.61	269.03	255.71	259.64	7,538
08 Feb 18	259.14667 -6.88	269.36	257.07	264.80	9,272
07 Feb 18	266.02667 +5.53	266.77	260.53	260.83	5,778
06 Feb 18	260.49332 -1.53	267.06	255.67	259.15	12,041
05 Feb 18	262.02667 -7.31	270.75	260.07	260.33	5,106
02 Feb 18	269.33334 -4.70	273.49	268.00	273.49	8,625
01 Feb 18	274.03333 -1.09	279.07	269.85	274.05	7,394
31 Jan 18	275.12668 -1.38	282.99	274.59	276.00	6,611
30 Jan 18	276.50668 +0.88	278.93	273.35	275.59	6,290
29 Jan 18	275.62668 -3.53	281.66	274.79	279.53	4,167
26 Jan 18	279.15335 -3.55	283.13	276.10	282.15	3,984
25 Jan 18	282.69998 +10.83	283.33	270.67	273.00	10,932
24 Jan 18	271.87332 -4.27	278.19	270.21	275.25	5,571
23 Jan 18	276.13998 +0.85	276.67	270.90	274.18	7,715
22 Jan 18	275.28665 +0.87	275.87	271.90	274.33	6,323
19 Jan 18	274.41333 +2.83	281.99	266.67	270.57	8,321
18 Jan 18	271.58667 -8.00	280.53	269.34	278.84	12,242
17 Jan 18	279.58667 +0.84	282.33	276.67	279.85	5,657
16 Jan 18	278.74667 -3.95	286.67	278.27	284.34	4,295
12 Jan 18	282.69333 -0.94	285.05	280.67	284.67	6,816
11 Jan 18	283.63333 +2.16	288.03	280.00	282.64	6,680
10 Jan 18	281.47333 +2.54	281.70	279.23	279.69	4,593
09 Jan 18	278.93332 -0.64	281.33	276.67	280.85	10,515
08 Jan 18	279.57333 +0.92	280.85	272.43	277.43	7,839
05 Jan 18	278.65335 +1.77	281.67	275.71	277.90	9,732
04 Jan 18	276.88000 -1.73	280.98	274.67	277.74	5,487
03 Jan 18	278.60666 -1.38	281.47	275.82	280.58	6,092
02 Jan 18	279.98666 +3.72	281.07	270.87	276.32	8,201
29 Dec 17	276.26666 -5.43	282.65	274.48	280.79	6,590
28 Dec 17	281.69998 +3.65	282.02	277.81	279.20	6,246
27 Dec 17	278.04666 -1.93	282.81	276.73	280.36	12,816
26 Dec 17	279.98001 +0.83	282.03	276.96	277.97	4,812
22 Dec 17	279.15335 -2.05	283.33	277.47	281.99	11,256
21 Dec 17	281.19998 +3.26	282.00	276.90	278.77	5,216
20 Dec 17	277.94000 -5.35	282.00	275.91	282.00	8,580
19 Dec 17	283.28665 +9.48	283.30	275.03	275.03	13,571
18 Dec 17	273.80667 -4.29	279.70	272.00	275.62	14,795
15 Dec 17	278.10001 +9.30	282.51	266.13	267.68	39,270
14 Dec 17	268.80002 +3.96	277.74	264.84	265.20	22,008
13 Dec 17	264.84000 +4.93	266.00	259.47	259.99	14,420
12 Dec 17	259.90665 +6.67	261.61	250.77	254.07	13,173
11 Dec 17	253.23334 +10.82	256.67	241.50	241.51	21,276
08 Dec 17	242.41333 +0.18	245.71	241.39	244.23	13,049
07 Dec 17	242.23334 +0.42	245.93	239.98	241.78	6,057
06 Dec 17	241.81334 -3.79	246.58	239.54	245.15	4,122
05 Dec 17	245.60667 +4.52	250.14	234.90	241.37	17,636
04 Dec 17	241.08667 +15.90	242.38	223.33	227.21	24,174
01 Dec 17	225.18666 -3.48	230.37	223.40	230.37	9,719
30 Nov 17	228.66667 -2.79	233.33	227.47	232.01	11,889
29 Nov 17	231.45332 +7.88	233.26	223.33	223.95	16,889
28 Nov 17	223.57332 +1.89	225.31	219.33	221.23	14,021
27 Nov 17	221.67999 -4.61	227.12	217.80	227.12	12,243
24 Nov 17	226.29333 +6.37	226.92	220.69	220.69	5,534
22 Nov 17	219.92000 -4.15	226.53	218.67	223.93	10,283
21 Nov 17	224.06667 -1.94	228.67	221.54	226.97	7,383
20 Nov 17	226.00667 -2.95	231.96	221.34	228.08	12,420
17 Nov 17	228.95332 -0.83	232.67	225.71	229.23	4,353
16 Nov 17	229.78001 +0.59	231.31	224.14	229.33	5,885
15 Nov 17	229.19334 -3.47	233.15	226.51	232.30	6,557
14 Nov 17	232.66667 +0.95	235.05	230.47	230.47	3,816
13 Nov 17	231.71999 -1.61	236.67	230.03	232.33	3,285
10 Nov 17	233.33333 -3.55	237.67	230.51	237.63	7,235
09 Nov 17	236.88000 +13.71	238.74	224.19	224.19	10,349
08 Nov 17	223.16667 -2.37	227.19	220.67	224.84	26,964
07 Nov 17	225.53999 -0.11	232.03	224.81	224.81	16,968
06 Nov 17	225.64667 -15.20	228.11	216.54	228.02	23,835
03 Nov 17	240.84666 -1.37	244.67	240.40	242.20	2,430
02 Nov 17	242.21999 +2.05	243.27	236.87	240.17	5,228
01 Nov 17	240.17334 +1.88	240.46	234.23	238.73	6,383
31 Oct 17	238.29333 +4.39	241.02	233.33	234.97	8,334
30 Oct 17	233.90001 -4.21	238.60	231.51	238.60	3,995
27 Oct 17	238.11334 +2.32	239.25	231.80	235.64	6,042
26 Oct 17	235.79333 +4.46	237.02	230.12	232.49	3,051
25 Oct 17	231.33333 -3.91	235.99	229.81	233.33	4,112
24 Oct 17	235.24666 +4.44	237.20	230.16	230.16	7,202
23 Oct 17	230.80666 +0.21	232.85	227.29	227.29	9,078
20 Oct 17	230.59334 -0.46	233.23	228.08	230.50	6,575
19 Oct 17	231.05333 +1.73	232.11	225.33	228.01	3,611
18 Oct 17	229.32001 +1.59	231.76	224.01	227.01	3,929
17 Oct 17	227.72667 +1.51	228.67	225.40	227.07	3,891
16 Oct 17	226.21333 -0.10	229.33	225.56	225.57	8,063
13 Oct 17	226.31334 -0.25	229.36	223.37	226.94	7,278
12 Oct 17	226.56667 +2.03	228.96	221.61	225.20	11,097
11 Oct 17	224.53333 -0.09	225.67	221.34	224.00	6,071
10 Oct 17	224.62666 +2.11	226.06	221.70	223.33	6,303
09 Oct 17	222.52000 -9.47	232.16	221.74	231.99	22,272
06 Oct 17	231.99333 +4.59	231.99	223.34	228.47	18,833
05 Oct 17	227.40666 -0.85	232.00	224.37	228.46	9,116
04 Oct 17	228.26001 -1.80	231.61	225.51	228.87	10,095
03 Oct 17	230.06000 +3.79	231.63	220.29	227.11	11,301
02 Oct 17	226.27333 +4.08	227.95	222.00	222.00	9,231
29 Sep 17	222.19334 -3.27	230.00	218.33	223.67	13,550
28 Sep 17	225.46001 +9.48	230.00	211.38	216.27	21,401
27 Sep 17	215.98000 +8.59	216.13	205.71	208.27	8,145
26 Sep 17	207.38666 +2.99	208.13	202.87	205.04	4,320
25 Sep 17	204.40001 -0.97	204.97	201.37	204.85	5,699
22 Sep 17	205.36665 +1.37	206.00	203.97	203.97	4,152
21 Sep 17	204.00000 -1.12	206.67	203.67	205.45	6,846
20 Sep 17	205.12000 -0.21	206.65	203.67	205.75	5,735
19 Sep 17	205.33333 +0.41	207.91	201.01	204.67	11,649
18 Sep 17	204.92000 -6.57	214.69	202.70	211.60	12,828
15 Sep 17	211.49333 +7.49	212.57	202.40	203.91	15,284
14 Sep 17	204.00667 -5.31	208.33	204.00	208.17	6,882
13 Sep 17	209.32001 +8.02	210.92	200.77	200.77	12,819
12 Sep 17	201.30000 +0.51	204.15	199.01	201.00	9,777
11 Sep 17	200.78667 -1.15	205.27	199.00	202.47	14,868
08 Sep 17	201.93333 +3.96	203.39	195.66	197.48	11,040
07 Sep 17	197.97333 -2.94	200.84	193.37	200.80	13,041
06 Sep 17	200.91333 -0.21	202.64	198.99	200.01	11,850
05 Sep 17	201.12666 -1.43	202.38	196.67	202.38	11,100
01 Sep 17	202.55333 +4.05	204.87	198.77	199.89	9,726
31 Aug 17	198.50667 +0.17	202.36	195.65	198.11	19,691
30 Aug 17	198.33333 -1.11	204.73	198.00	200.00	17,477
29 Aug 17	199.44000 -10.67	210.34	196.97	208.55	15,077
28 Aug 17	210.11334 +10.29	214.67	199.67	199.67	25,310
25 Aug 17	199.82001 +5.29	203.43	194.17	194.17	17,604
24 Aug 17	194.52667 +0.09	197.00	193.63	194.67	12,992
23 Aug 17	194.44000 -4.58	199.33	194.33	198.60	11,424
22 Aug 17	199.02000 -0.39	202.94	197.51	199.85	10,841
21 Aug 17	199.40666 -2.51	203.00	198.33	202.67	12,287
18 Aug 17	201.91333 -1.12	202.87	200.14	202.00	10,394
17 Aug 17	203.03333 -5.09	209.29	202.23	207.07	9,164
16 Aug 17	208.12666 -2.93	212.64	207.33	210.84	6,581
15 Aug 17	211.06000 -1.79	212.87	208.17	212.29	12,321
14 Aug 17	212.85333 -1.05	217.60	211.64	214.09	5,567
11 Aug 17	213.90001 +2.31	215.33	211.54	211.54	10,982
10 Aug 17	211.58667 +1.93	216.08	209.80	209.80	10,541
09 Aug 17	209.65334 -5.37	219.70	208.00	215.15	23,820
08 Aug 17	215.02000 -8.46	224.70	214.00	224.18	24,891
07 Aug 17	223.48000 -27.87	249.92	223.47	249.92	24,120
04 Aug 17	251.35333 +6.02	255.67	245.33	245.33	5,048
03 Aug 17	245.33333 -6.13	254.80	244.20	250.48	10,179
02 Aug 17	251.46667 -3.01	255.97	250.88	255.35	2,655
01 Aug 17	254.48000 +4.93	255.81	249.37	249.37	4,184
31 Jul 17	249.54668 -2.33	258.58	249.54	252.67	9,186
28 Jul 17	251.88000 -1.80	257.64	250.81	250.81	2,414
27 Jul 17	253.67999 -0.48	259.70	251.18	254.55	6,375
26 Jul 17	254.15999 -4.25	262.60	253.34	258.34	4,965
25 Jul 17	258.41333 +0.96	262.37	256.84	258.14	2,699
24 Jul 17	257.45334 -5.84	262.88	257.33	262.88	3,977
21 Jul 17	263.29333 -0.09	267.99	258.70	264.51	8,270
20 Jul 17	263.38000 +1.15	263.73	258.33	262.11	2,721
19 Jul 17	262.22665 +3.45	262.93	260.00	260.07	3,944
18 Jul 17	258.78000 -1.05	262.07	256.67	260.01	5,414
17 Jul 17	259.83334 -3.21	264.33	259.00	263.44	8,261
14 Jul 17	263.04001 -2.49	271.67	262.51	271.67	3,356
13 Jul 17	265.52667 -0.89	267.97	262.84	266.82	3,354
12 Jul 17	266.41333 +0.49	268.67	264.41	266.67	3,561
11 Jul 17	265.92667 +1.55	266.13	262.57	263.80	5,870
10 Jul 17	264.37332 +0.23	267.60	263.01	264.46	8,661
07 Jul 17	264.13998 +0.96	266.27	262.52	263.61	5,268
06 Jul 17	263.17999 -2.07	270.64	262.63	265.59	6,909
05 Jul 17	265.25333 -2.28	268.17	262.67	267.20	4,469
03 Jul 17	267.53333 +1.04	268.73	264.51	266.77	2,012
30 Jun 17	266.49332 -3.86	270.67	266.08	270.63	3,336
29 Jun 17	270.35333 +2.53	271.67	264.11	268.11	6,425
28 Jun 17	267.82666 +0.23	272.00	266.71	269.39	4,103
27 Jun 17	267.59335 -2.43	270.73	266.10	270.67	5,366
26 Jun 17	270.02667 -4.92	282.58	269.42	275.66	8,771
23 Jun 17	274.94669 +2.39	279.97	272.34	273.05	12,420
22 Jun 17	272.55331 +5.31	275.19	267.69	267.69	4,556
21 Jun 17	267.23999 -1.13	276.66	266.10	269.27	5,007
20 Jun 17	268.36667 -9.76	275.47	267.78	275.47	5,631
19 Jun 17	278.12668 +6.32	278.93	272.00	272.67	7,716
16 Jun 17	271.80667 -4.07	281.27	268.70	273.18	23,421
15 Jun 17	275.87332 -2.84	278.67	273.46	277.77	5,544
14 Jun 17	278.71335 +2.98	279.61	272.85	275.63	9,861
13 Jun 17	275.73334 -11.57	289.00	273.93	288.05	9,566
12 Jun 17	287.30667 +7.43	290.29	276.57	278.97	16,439
09 Jun 17	279.87332 +8.04	280.00	271.44	272.54	8,828
08 Jun 17	271.83334 -0.39	276.67	269.96	269.96	8,774
07 Jun 17	272.22665 +8.23	272.69	263.42	264.07	9,192
06 Jun 17	264.00000 -10.61	275.28	260.33	273.75	11,406
05 Jun 17	274.61334 +20.13	277.20	252.40	255.30	14,001
02 Jun 17	254.48000 +0.32	260.62	250.44	258.67	9,963
01 Jun 17	254.15999 +0.69	255.90	250.49	253.67	9,795
31 May 17	253.47333 -1.68	256.65	252.67	253.05	6,269
30 May 17	255.15334 -4.80	260.67	251.97	259.15	9,438
26 May 17	259.95334 +4.07	263.97	254.80	256.71	7,788
25 May 17	255.88666 -1.82	264.00	254.22	258.17	7,695
24 May 17	257.70667 -2.97	262.84	256.97	261.84	4,661
23 May 17	260.67334 +4.84	264.26	256.21	256.74	7,322
22 May 17	255.83333 +3.33	257.99	253.53	253.53	4,476
19 May 17	252.50667 +1.70	254.66	248.67	251.86	10,050
18 May 17	250.80666 -5.91	258.12	250.03	256.76	8,876
17 May 17	256.71335 -3.25	260.17	256.67	260.17	6,252
16 May 17	259.95999 -2.44	265.49	259.95	261.65	8,792
15 May 17	262.39999 +0.58	268.00	261.67	263.37	8,793
12 May 17	261.82001 +0.81	267.32	260.69	261.43	5,816
11 May 17	261.00668 -5.73	266.00	260.83	266.00	6,201
10 May 17	266.73999 -1.85	269.89	266.01	266.59	5,225
09 May 17	268.59335 -3.58	276.20	266.73	272.67	10,833
08 May 17	272.17334 -11.15	283.00	267.37	283.00	13,103
05 May 17	283.32666 +1.30	288.87	282.09	282.20	3,314
04 May 17	282.02667 -6.15	290.79	280.89	290.79	4,530
03 May 17	288.17334 -0.16	289.33	285.40	288.01	5,432
02 May 17	288.33334 -0.37	291.83	285.56	288.59	9,323
01 May 17	288.70667 +4.29	292.91	285.17	287.44	9,603
28 Apr 17	284.42001 -11.33	300.77	281.33	295.91	14,979
27 Apr 17	295.75333 +1.92	296.00	289.63	294.40	3,776
26 Apr 17	293.83334 +2.79	297.33	284.43	291.09	4,688
25 Apr 17	291.04001 +3.45	294.10	284.01	288.67	3,482
24 Apr 17	287.58667 +0.80	293.33	286.00	290.25	3,891
21 Apr 17	286.78665 -3.95	291.96	286.31	291.96	4,152
20 Apr 17	290.73334 +7.77	290.87	281.77	283.33	7,302
19 Apr 17	282.96667 +0.02	283.29	279.96	283.29	2,793
18 Apr 17	282.94669 -4.89	286.66	282.01	286.63	2,279
17 Apr 17	287.84000 +5.35	288.78	282.55	282.95	4,034
13 Apr 17	282.49332 -2.29	284.67	280.04	284.67	2,348
12 Apr 17	284.78000 -4.02	291.27	283.87	288.15	4,296
11 Apr 17	288.80002 -1.79	292.67	285.95	290.59	2,786
10 Apr 17	290.58667 +0.43	294.73	289.03	292.78	4,518
07 Apr 17	290.16000 +4.49	294.67	284.42	285.33	28,593
06 Apr 17	285.67334 -1.64	291.80	280.05	285.35	7,337
05 Apr 17	287.31332 +5.99	289.90	280.00	282.49	10,022
04 Apr 17	281.32001 +3.02	282.40	276.67	278.71	7,374
03 Apr 17	278.30002 -9.69	287.72	277.37	287.72	6,611
31 Mar 17	287.98666 +5.75	289.20	282.25	282.25	6,648
30 Mar 17	282.23999 -0.53	285.87	278.69	285.87	5,405
29 Mar 17	282.76666 +0.81	286.63	277.96	281.95	4,590
28 Mar 17	281.95334 +7.70	282.90	273.37	273.61	4,119
27 Mar 17	274.25333 +0.07	277.76	272.95	272.95	1,766
24 Mar 17	274.17999 +0.61	281.73	274.10	274.41	2,744
23 Mar 17	273.56668 -0.07	280.99	273.08	273.77	2,216
22 Mar 17	273.63333 -3.11	285.00	273.33	274.94	4,029
21 Mar 17	276.73999 -2.59	281.33	274.67	280.00	8,069
20 Mar 17	279.33334 -2.00	284.63	276.63	281.33	3,513
17 Mar 17	281.33334 +7.00	284.84	274.67	276.57	15,443
16 Mar 17	274.33334 +1.85	279.27	272.67	275.85	3,941
15 Mar 17	272.48666 +0.77	276.76	271.83	272.59	4,862
14 Mar 17	271.72000 -2.29	275.93	271.33	273.99	2,727
13 Mar 17	274.00668 -1.82	278.49	271.35	277.71	4,362
10 Mar 17	275.82666 -0.32	278.66	274.00	276.43	3,533
09 Mar 17	276.14667 +2.02	278.47	274.11	274.33	2,660
08 Mar 17	274.12668 -3.38	278.72	274.00	274.59	5,715
07 Mar 17	277.50668 -3.15	285.33	276.93	277.80	2,483
06 Mar 17	280.66000 +4.11	285.21	274.03	275.23	4,725
03 Mar 17	276.55331 -5.35	288.30	274.00	282.67	12,162
02 Mar 17	281.89999 -4.06	285.67	278.58	285.67	7,319
01 Mar 17	285.95999 -0.33	291.60	282.67	288.72	6,797
28 Feb 17	286.28665 -7.05	293.96	286.05	292.51	10,523
27 Feb 17	293.33334 +3.10	297.83	288.70	290.40	6,390
24 Feb 17	290.23334 -1.66	293.28	288.59	289.99	3,471
23 Feb 17	291.89334 -2.71	294.73	288.13	294.73	7,977
22 Feb 17	294.60001 +1.27	295.21	288.14	291.70	5,937
21 Feb 17	293.33334 +0.01	298.00	284.95	293.75	5,178
17 Feb 17	293.32666 +2.17	296.50	286.07	291.35	3,968
16 Feb 17	291.15335 +0.58	292.67	285.61	290.09	2,582
15 Feb 17	290.57333 +4.14	290.57	281.40	286.49	3,521
14 Feb 17	286.43332 +1.28	290.33	266.67	285.25	26,375
13 Feb 17	285.15335 -0.77	289.65	280.01	284.66	5,514
10 Feb 17	285.92001 +3.17	293.55	278.73	283.60	8,346
09 Feb 17	282.75333 +2.43	287.66	278.73	280.20	10,448
08 Feb 17	280.32001 -2.35	290.41	279.33	282.71	7,574
07 Feb 17	282.66666 -0.01	287.13	280.67	281.53	13,238
06 Feb 17	282.67334 -5.19	287.91	280.93	287.79	7,986
03 Feb 17	287.86667 +2.34	289.83	283.33	285.87	8,567
02 Feb 17	285.52667 -5.53	295.33	283.55	290.13	5,379
01 Feb 17	291.05331 -4.41	298.34	289.07	296.50	7,445
31 Jan 17	295.46667 -18.59	310.25	294.67	309.17	11,588
30 Jan 17	314.05331 +3.71	316.22	307.01	309.54	2,544
27 Jan 17	310.34000 -0.43	313.93	305.33	311.29	2,720
26 Jan 17	310.77335 -4.57	320.66	310.21	314.39	10,314
25 Jan 17	315.34665 +1.34	317.67	309.67	314.73	3,257
24 Jan 17	314.00668 +3.16	315.83	310.69	313.99	2,084
23 Jan 17	310.84665 +1.51	313.87	305.33	309.33	2,406
20 Jan 17	309.33334 +2.26	311.39	302.33	308.33	4,499
19 Jan 17	307.07333 -8.84	315.93	306.55	315.62	7,136
18 Jan 17	315.91333 -1.25	322.53	312.15	317.67	2,786
17 Jan 17	317.16666 -1.49	320.54	316.09	318.63	6,266
13 Jan 17	318.65335 -3.11	321.45	317.37	321.45	4,619
12 Jan 17	321.76666 +2.06	323.13	317.31	318.73	5,427
11 Jan 17	319.70667 +0.38	319.87	314.87	318.27	3,221
10 Jan 17	319.32666 +5.61	319.33	313.04	313.33	2,219
09 Jan 17	313.72000 -3.96	316.69	311.53	316.25	10,715
06 Jan 17	317.67999 -3.21	321.33	315.07	321.33	3,635
05 Jan 17	320.88666 -1.11	322.54	314.68	321.60	6,972
04 Jan 17	322.00000 +2.67	326.67	310.85	320.46	7,460
03 Jan 17	319.32666 +3.86	320.54	308.23	317.78	6,137
30 Dec 16	315.46667 -4.85	322.00	311.59	321.22	6,891
29 Dec 16	320.31332 -3.43	325.78	320.31	324.67	2,196
28 Dec 16	323.74667 +1.34	324.63	317.25	319.70	4,080
27 Dec 16	322.40665 +0.25	327.83	319.58	323.33	5,388
23 Dec 16	322.15335 +5.41	323.33	316.08	317.32	2,651
22 Dec 16	316.74667 -1.43	320.07	310.60	317.45	3,762
21 Dec 16	318.17334 -4.49	323.53	316.67	323.53	2,540
20 Dec 16	322.66666 +4.80	323.31	314.21	319.33	7,395
19 Dec 16	317.86667 +3.06	318.77	311.85	313.61	4,377
16 Dec 16	314.80667 -2.80	319.87	310.95	319.13	45,588
15 Dec 16	317.60666 +1.38	319.20	314.28	316.33	8,699
14 Dec 16	316.22665 -0.49	319.18	313.32	315.63	5,555
13 Dec 16	316.72000 +0.76	319.92	314.57	315.14	13,203
12 Dec 16	315.95999 -2.71	317.30	307.78	317.30	6,687
09 Dec 16	318.66666 +3.18	318.67	310.75	316.45	12,789
08 Dec 16	315.48666 +4.15	318.41	305.68	311.60	6,924
07 Dec 16	311.33334 +5.17	313.33	304.73	304.73	4,746
06 Dec 16	306.16666 -3.43	309.42	303.53	309.42	5,835
05 Dec 16	309.60001 +3.00	310.66	298.34	307.57	9,662
02 Dec 16	306.60001 -2.73	316.38	301.56	309.87	4,247
01 Dec 16	309.33334 -3.29	314.81	306.00	311.47	4,157
30 Nov 16	312.62000 +7.89	313.32	300.00	305.29	5,133
29 Nov 16	304.72665 -7.62	312.80	302.80	312.80	6,954
28 Nov 16	312.34665 -1.14	316.66	307.16	312.40	8,181
25 Nov 16	313.48666 +1.58	315.60	308.27	312.86	588
23 Nov 16	311.90665 -3.31	315.36	307.55	314.67	2,741
22 Nov 16	315.22000 +10.39	316.67	302.05	304.76	5,741
21 Nov 16	304.83334 +5.55	305.83	290.00	297.53	7,154
18 Nov 16	299.28000 +0.83	302.15	288.48	297.09	52,958
17 Nov 16	298.45334 -11.10	309.67	296.38	309.67	13,407
16 Nov 16	309.55331 +6.85	311.69	300.69	302.61	7,388
15 Nov 16	302.70667 -7.40	309.53	302.63	309.53	7,311
14 Nov 16	310.10666 -6.57	315.85	306.67	315.85	11,478
11 Nov 16	316.67334 +8.46	320.00	297.93	306.22	15,680
10 Nov 16	308.21335 +9.03	311.10	298.72	299.60	12,263
09 Nov 16	299.18668 +8.23	299.33	285.61	289.50	6,518
08 Nov 16	290.95334 +9.49	294.75	276.94	281.27	9,932
07 Nov 16	281.46667 +2.11	284.66	276.67	280.80	8,819
04 Nov 16	279.35333 +2.29	281.55	273.85	278.13	3,066
03 Nov 16	277.06668 -8.20	288.71	274.13	288.71	5,055
02 Nov 16	285.26666 +1.27	287.47	279.32	281.67	4,860
01 Nov 16	284.00000 -8.12	292.00	283.24	292.00	5,523
31 Oct 16	292.12000 +2.12	293.33	287.33	288.00	6,216
28 Oct 16	290.00000 +1.96	291.41	287.61	287.61	2,736
27 Oct 16	288.04001 -1.26	290.53	288.00	288.60	1,539
26 Oct 16	289.30002 -2.32	294.33	288.00	290.81	1,223
25 Oct 16	291.62000 -6.91	297.60	290.33	297.33	3,896
24 Oct 16	298.53333 +5.59	298.76	293.00	293.87	2,733
21 Oct 16	292.94669 +3.50	293.96	286.67	287.45	2,724
20 Oct 16	289.44669 -1.73	295.33	288.31	289.87	3,924
19 Oct 16	291.17334 +0.25	294.01	288.13	289.67	3,140
18 Oct 16	290.92001 -1.25	295.65	287.56	293.33	2,198
17 Oct 16	292.17334 +5.01	292.93	286.04	286.73	1,859
14 Oct 16	287.16666 -1.31	294.88	285.39	293.81	6,146
13 Oct 16	288.48001 -10.17	296.70	288.48	296.70	5,631
12 Oct 16	298.64667 +8.03	299.38	290.67	291.20	3,674
11 Oct 16	290.62000 -2.39	293.33	289.42	292.63	2,316
10 Oct 16	293.00668 -0.29	298.03	290.76	297.09	4,464
07 Oct 16	293.30002 +2.69	295.29	288.07	291.40	6,044
06 Oct 16	290.60666 -8.73	298.32	290.22	298.32	4,394
05 Oct 16	299.33334 +8.33	299.33	289.22	293.41	8,250
04 Oct 16	291.00000 -2.80	293.81	288.01	293.81	3,548
03 Oct 16	293.80002 +3.12	295.55	286.89	286.89	4,278
30 Sep 16	290.67999 +8.39	291.33	278.03	285.01	5,739
29 Sep 16	282.28665 -7.32	290.00	280.95	288.93	5,270
28 Sep 16	289.60666 +3.57	289.98	284.73	285.15	7,562
27 Sep 16	286.03333 +5.96	287.81	280.17	280.17	5,381
26 Sep 16	280.07333 -6.86	287.43	280.01	286.22	4,713
23 Sep 16	286.93332 +0.29	292.68	283.33	283.71	3,891
22 Sep 16	286.63998 +8.21	286.77	275.10	280.00	6,354
21 Sep 16	278.42667 -6.83	284.01	271.09	284.00	7,811
20 Sep 16	285.25333 -3.45	288.81	282.55	288.81	6,293
19 Sep 16	288.70667 -6.03	296.67	285.55	296.41	46,349
16 Sep 16	294.73334 +4.10	301.25	293.36	294.00	14,475
15 Sep 16	290.63333 +5.68	292.31	280.11	285.08	3,336
14 Sep 16	284.95334 -4.07	287.33	281.72	286.89	2,817
13 Sep 16	289.02667 -3.33	290.96	286.77	290.85	4,955
12 Sep 16	292.35333 -0.36	296.32	283.15	290.67	5,511
09 Sep 16	292.71335 -9.69	299.91	292.67	299.91	5,627
08 Sep 16	302.39999 -0.73	305.97	300.05	305.19	3,561
07 Sep 16	303.12668 +3.80	304.57	295.40	297.35	4,289
06 Sep 16	299.32666 -0.38	299.39	295.29	297.47	5,304
02 Sep 16	299.70667 +3.98	299.73	292.60	296.89	3,816
01 Sep 16	295.72665 +2.00	296.30	286.67	291.04	5,075
31 Aug 16	293.72665 -10.09	302.69	289.96	302.69	6,857
30 Aug 16	303.82001 +3.13	305.33	297.70	300.19	4,568
29 Aug 16	300.68668 +0.78	304.93	297.99	299.89	3,623
26 Aug 16	299.90665 -3.43	305.33	297.33	303.28	4,031
25 Aug 16	303.33334 +5.94	303.33	297.00	297.66	4,040
24 Aug 16	297.39334 -6.47	303.33	296.19	302.27	3,618
23 Aug 16	303.86667 +2.12	306.67	298.28	304.33	4,011
22 Aug 16	301.74667 -0.06	305.15	296.59	301.35	4,298
19 Aug 16	301.80667 -0.97	302.67	293.98	302.42	24,873
18 Aug 16	302.77335 +5.31	303.29	291.03	296.83	7,152
17 Aug 16	297.46667 +8.81	299.95	286.67	286.67	5,472
16 Aug 16	288.66000 -3.27	290.92	286.00	290.70	6,717
15 Aug 16	291.93332 +8.01	292.42	283.34	285.71	7,544
12 Aug 16	283.92667 +1.29	284.28	281.34	282.31	2,997
11 Aug 16	282.63998 -0.65	286.65	281.44	283.15	3,710
10 Aug 16	283.28665 +1.31	284.86	280.57	281.29	5,922
09 Aug 16	281.97333 +9.72	283.33	272.85	273.59	6,933
08 Aug 16	272.25333 +0.64	273.51	264.01	270.01	8,952
05 Aug 16	271.61334 +2.95	273.33	267.33	268.11	3,077
04 Aug 16	268.66666 -4.07	273.67	266.69	271.93	3,557
03 Aug 16	272.73334 -1.92	275.53	268.50	273.34	4,682
02 Aug 16	274.65335 -6.01	279.45	271.95	279.45	4,850
01 Aug 16	280.66666 +3.93	282.22	275.58	276.44	4,448
29 Jul 16	276.73999 -2.68	279.79	276.74	278.67	5,888
28 Jul 16	279.42001 +3.00	280.00	272.05	276.67	3,144
27 Jul 16	276.42001 -0.11	279.45	272.37	276.67	2,337
26 Jul 16	276.53333 -2.93	280.66	272.24	280.66	3,108
25 Jul 16	279.45999 -1.12	280.95	276.70	280.95	1,526
22 Jul 16	280.57999 +2.17	281.99	277.13	278.34	1,065
21 Jul 16	278.41333 +2.35	281.97	274.25	275.37	3,842
20 Jul 16	276.06668 -0.94	282.91	273.97	276.17	4,581
19 Jul 16	277.00668 -3.15	281.33	275.57	278.67	2,510
18 Jul 16	280.16000 +3.25	281.33	276.86	279.31	4,712
15 Jul 16	276.90665 -0.93	283.33	273.40	277.83	7,713
14 Jul 16	277.83334 +0.01	280.80	272.78	280.80	7,955
13 Jul 16	277.82666 +3.73	279.33	271.47	274.00	8,882
12 Jul 16	274.09335 +4.74	276.00	268.50	271.81	6,198
11 Jul 16	269.35333 -0.05	273.30	268.50	272.57	9,431
08 Jul 16	269.39999 -2.15	279.23	268.00	273.11	7,754
07 Jul 16	271.55331 +1.49	272.73	267.16	271.95	9,203
06 Jul 16	270.06668 +1.58	272.67	267.51	267.51	5,135
05 Jul 16	268.48666 +3.75	270.77	265.47	266.18	8,475
01 Jul 16	264.73999 -4.15	273.37	264.03	269.34	4,977
30 Jun 16	268.89334 +1.79	273.71	265.67	268.85	15,743
29 Jun 16	267.10666 +5.07	268.31	263.33	263.33	6,092
28 Jun 16	262.04001 -2.05	271.12	260.51	267.40	12,383
27 Jun 16	264.09335 -19.70	282.01	263.39	278.00	19,223
24 Jun 16	283.79333 +4.55	283.86	268.60	268.60	95,183
23 Jun 16	279.23999 +15.17	279.83	266.67	267.13	15,324
22 Jun 16	264.06668 -4.25	269.33	261.92	269.33	6,176
21 Jun 16	268.31332 +1.58	271.36	261.55	265.83	7,044
20 Jun 16	266.73334 -4.20	276.90	261.53	271.62	10,554
17 Jun 16	270.93332 +0.18	279.33	268.25	272.59	12,576
16 Jun 16	270.75333 -1.90	279.03	266.67	272.98	10,737
15 Jun 16	272.65335 -7.37	280.49	272.03	279.34	6,960
14 Jun 16	280.01999 +4.53	281.22	273.98	273.98	11,357
13 Jun 16	275.48666 -1.13	279.23	272.00	275.42	7,608
10 Jun 16	276.62000 -5.35	281.33	275.21	278.69	8,669
09 Jun 16	281.97333 +1.30	283.81	276.08	279.56	6,528
08 Jun 16	280.67334 +0.62	282.25	277.33	278.68	7,218
07 Jun 16	280.05331 -0.19	285.59	276.33	279.11	11,742
06 Jun 16	280.23999 +5.37	285.13	272.83	276.09	9,849
03 Jun 16	274.86667 -5.00	281.67	271.67	278.73	13,251
02 Jun 16	279.86667 +0.47	282.67	276.69	279.70	9,468
01 Jun 16	279.39999 +12.53	279.59	264.89	266.57	12,168
31 May 16	266.87332 -0.71	268.49	263.37	267.63	13,001
27 May 16	267.58667 +13.27	267.59	255.49	255.49	13,538
26 May 16	254.32001 +2.24	256.24	250.47	254.00	8,316
25 May 16	252.08000 +0.91	257.64	251.16	251.27	8,903
24 May 16	251.16667 +7.07	251.87	243.14	243.14	10,740
23 May 16	244.09999 +2.23	247.97	239.79	242.65	10,329
20 May 16	241.86665 +2.09	242.33	239.33	239.33	7,346
19 May 16	239.77333 -2.35	245.03	239.33	241.33	5,795
18 May 16	242.12666 +2.49	245.34	238.05	242.95	6,111
17 May 16	239.64000 -1.95	248.15	238.87	245.33	10,898
16 May 16	241.58667 -0.63	247.69	240.09	240.83	4,653
13 May 16	242.21999 +1.26	246.67	239.73	239.73	7,106
12 May 16	240.96001 -0.23	241.17	236.14	239.77	4,316
11 May 16	241.19334 -1.92	248.55	239.08	242.97	4,754
10 May 16	243.11334 +1.52	249.03	241.25	243.31	6,824
09 May 16	241.59334 +1.84	245.86	237.00	238.01	9,542
06 May 16	239.75334 -4.11	242.20	234.31	241.33	12,738
05 May 16	243.86665 -4.23	249.17	242.93	248.31	7,083
04 May 16	248.09999 -2.61	250.71	248.08	249.25	4,551
03 May 16	250.71333 -1.91	253.33	248.67	250.67	6,116
02 May 16	252.62666 +3.33	253.13	249.11	249.13	8,084
29 Apr 16	249.29333 -1.98	251.31	248.03	249.85	4,193
28 Apr 16	251.27333 +1.45	251.33	248.00	250.43	4,341
27 Apr 16	249.82001 -0.61	251.33	245.90	249.15	3,671
26 Apr 16	250.42668 +3.40	252.67	246.54	250.59	4,218
25 Apr 16	247.02667 -4.54	249.81	245.40	249.81	4,961
22 Apr 16	251.56667 +3.71	251.57	246.16	246.76	5,921
21 Apr 16	247.85333 +1.19	249.71	244.67	246.67	3,210
20 Apr 16	246.66667 +1.25	250.00	244.67	245.76	4,670
19 Apr 16	245.41333 -2.29	249.53	244.67	247.17	4,356
18 Apr 16	247.70667 -1.41	249.33	244.67	247.50	5,840
15 Apr 16	249.12000 +1.19	250.65	245.88	248.67	5,867
14 Apr 16	247.92668 -4.71	252.00	245.29	250.95	3,723
13 Apr 16	252.64000 +7.92	252.67	242.36	247.27	5,427
12 Apr 16	244.71999 +0.02	252.67	242.67	246.87	3,170
11 Apr 16	244.70000 -1.97	252.67	244.70	248.55	3,179
08 Apr 16	246.66667 +6.08	246.67	241.33	241.33	6,029
07 Apr 16	240.58667 -2.59	243.45	240.00	242.31	13,017
06 Apr 16	243.17999 +1.23	243.33	241.05	243.33	4,398
05 Apr 16	241.95332 +1.39	244.82	240.00	241.86	5,582
04 Apr 16	240.56667 -6.72	253.33	240.56	248.00	4,437
01 Apr 16	247.28667 -0.52	248.67	243.35	244.91	3,195
31 Mar 16	247.80666 -0.40	248.16	243.33	245.90	3,231
30 Mar 16	248.20667 -1.06	253.33	243.43	249.22	3,393
29 Mar 16	249.26666 +8.42	249.27	241.67	241.70	8,592
28 Mar 16	240.84666 -3.75	246.26	238.73	243.47	8,942
24 Mar 16	244.59334 +3.87	248.33	240.00	241.75	10,700
23 Mar 16	240.71999 -1.94	248.33	240.31	242.63	4,704
22 Mar 16	242.65999 -0.31	247.31	240.01	241.75	3,168
21 Mar 16	242.97333 +0.39	249.13	242.77	243.43	7,691
18 Mar 16	242.58000 -8.90	257.26	240.80	251.75	12,912
17 Mar 16	251.48000 +8.14	256.33	240.97	241.87	9,080
16 Mar 16	243.34001 +4.25	244.29	231.41	238.54	3,951
15 Mar 16	239.08667 -10.38	252.80	236.28	252.80	4,299
14 Mar 16	249.46667 +1.75	257.39	249.21	249.21	5,067
11 Mar 16	247.71999 +0.63	256.94	246.77	249.79	6,462
10 Mar 16	247.08667 -6.97	255.13	245.99	255.13	4,187
09 Mar 16	254.05333 -3.17	263.32	252.23	257.68	2,363
08 Mar 16	257.22000 -2.31	266.25	255.37	256.87	4,328
07 Mar 16	259.53333 +0.07	264.78	251.23	258.65	6,335
04 Mar 16	259.46667 +3.14	266.63	254.20	255.27	8,678
03 Mar 16	256.32666 +1.76	260.00	247.05	254.67	4,458
02 Mar 16	254.56667 +4.72	256.81	246.63	249.33	6,486
01 Mar 16	249.84666 +4.03	250.00	240.70	245.05	5,298
29 Feb 16	245.81334 +0.86	248.67	240.85	243.30	8,318
26 Feb 16	244.95332 -2.59	248.00	240.67	246.69	6,996
25 Feb 16	247.53999 +0.66	248.67	240.61	240.61	4,346
24 Feb 16	246.88000 +1.11	248.37	235.55	242.67	3,639
23 Feb 16	245.76666 +2.48	251.99	236.97	240.43	13,238
22 Feb 16	243.28667 +0.44	249.11	236.17	243.39	10,145
19 Feb 16	242.84666 -0.49	245.33	235.53	241.29	4,124
18 Feb 16	243.33333 -0.83	245.33	236.91	244.24	4,443
17 Feb 16	244.16667 +5.05	253.32	239.07	239.07	5,012
16 Feb 16	239.11334 +0.75	241.72	233.32	238.13	6,129
12 Feb 16	238.36000 -2.59	245.13	230.01	240.60	6,618
11 Feb 16	240.95332 +2.33	242.39	234.00	235.33	3,224
10 Feb 16	238.62000 +1.03	244.71	234.02	238.83	2,813
09 Feb 16	237.58667 -3.09	246.19	232.67	237.51	5,744
08 Feb 16	240.67999 +6.17	242.00	229.43	234.89	7,548
05 Feb 16	234.50667 -13.50	248.48	234.10	248.48	8,754
04 Feb 16	248.00667 -3.58	253.59	246.45	253.04	4,878
03 Feb 16	251.58667 -4.09	262.63	250.11	256.55	5,631
02 Feb 16	255.67334 -1.42	263.33	252.13	256.99	5,973
01 Feb 16	257.09335 +4.97	262.74	243.33	249.31	12,816
29 Jan 16	252.12000 +2.56	252.12	247.67	250.00	29,474
28 Jan 16	249.56000 +3.99	251.99	245.01	246.95	12,693
27 Jan 16	245.56667 +2.36	249.94	240.71	243.20	7,167
26 Jan 16	243.20667 +8.51	243.60	232.13	232.13	8,679
25 Jan 16	234.69334 -0.41	237.36	229.00	233.29	5,736
22 Jan 16	235.09999 +3.69	235.10	228.13	231.98	8,714
21 Jan 16	231.41333 -1.59	234.33	228.23	232.17	6,587
20 Jan 16	233.00000 +4.79	236.27	224.00	228.00	12,720
19 Jan 16	228.21333 +4.17	229.07	225.33	225.33	6,287
15 Jan 16	224.03999 -3.27	229.67	216.67	223.05	8,855
14 Jan 16	227.30666 +5.42	231.32	223.99	223.99	8,510
13 Jan 16	221.88666 -0.86	233.30	217.74	226.01	9,318
12 Jan 16	222.74666 +0.31	227.57	218.41	224.82	10,826
11 Jan 16	222.44000 +6.64	223.73	214.00	216.61	10,188
08 Jan 16	215.80000 -1.05	219.99	214.00	217.76	10,457
07 Jan 16	216.84666 -1.10	221.33	216.68	217.71	7,032
06 Jan 16	217.94667 -2.95	226.69	217.85	218.15	4,974
05 Jan 16	220.90001 -2.79	224.33	217.66	223.23	6,534
04 Jan 16	223.68666 +6.47	223.85	215.33	217.33	8,156
31 Dec 15	217.21333 -6.73	228.30	217.21	225.53	5,709
30 Dec 15	223.94000 -1.91	228.33	223.57	225.89	3,194
29 Dec 15	225.84666 +2.37	228.23	222.67	225.33	8,022
28 Dec 15	223.47333 -2.09	228.33	222.07	224.00	1,650
24 Dec 15	225.56667 -3.49	229.47	222.48	227.19	1,455
23 Dec 15	229.06000 -0.24	229.47	223.37	229.47	16,529
22 Dec 15	229.30000 -0.61	230.00	226.67	230.00	3,701
21 Dec 15	229.90666 +6.35	231.24	224.50	224.50	3,960
18 Dec 15	223.55333 -0.39	225.63	222.00	223.25	12,947
17 Dec 15	223.94667 -1.38	230.42	223.33	225.33	4,767
16 Dec 15	225.32666 +5.47	226.79	217.79	220.19	5,192
15 Dec 15	219.85333 -1.64	226.66	216.70	221.60	4,355
14 Dec 15	221.49333 -9.40	231.00	220.67	231.00	7,235
11 Dec 15	230.89333 -5.49	239.91	228.21	233.96	6,525
10 Dec 15	236.38666 -3.75	243.22	234.67	240.47	6,732
09 Dec 15	240.14000 -2.60	242.81	240.00	241.19	3,141
08 Dec 15	242.73999 -0.61	245.67	240.70	241.35	2,648
07 Dec 15	243.35333 -3.22	248.33	241.01	247.93	3,879
04 Dec 15	246.57332 +3.55	247.33	242.67	242.67	5,603
03 Dec 15	243.02667 -2.87	247.33	241.67	245.20	3,915
02 Dec 15	245.89333 +0.56	248.00	243.33	243.69	3,042
01 Dec 15	245.33333 -0.69	248.67	243.71	244.94	3,264
30 Nov 15	246.02000 -1.79	248.00	244.01	247.48	3,392
27 Nov 15	247.81334 +1.20	249.10	244.70	246.37	2,237
25 Nov 15	246.61334 -3.37	250.00	244.01	249.89	1,682
24 Nov 15	249.98668 -0.48	250.10	242.04	249.18	5,093
23 Nov 15	250.46667 +7.63	252.16	240.67	242.66	6,909
20 Nov 15	242.84001 +0.83	243.33	240.01	243.21	5,507
19 Nov 15	242.00667 -0.79	243.99	240.00	241.46	3,269
18 Nov 15	242.79333 +2.36	243.67	240.28	240.49	3,309
17 Nov 15	240.43333 -0.37	242.07	240.00	240.27	2,889
16 Nov 15	240.80666 -1.31	243.45	238.65	240.53	3,200
13 Nov 15	242.12000 -5.81	247.71	241.33	247.71	2,361
12 Nov 15	247.93333 -1.35	251.61	247.10	250.41	3,402
11 Nov 15	249.28667 +1.93	251.75	248.02	248.69	1,103
10 Nov 15	247.36000 -2.19	250.66	246.03	250.66	2,957
09 Nov 15	249.55333 -3.34	256.23	245.07	252.45	4,877
06 Nov 15	252.89333 +0.18	253.00	250.00	250.34	3,101
05 Nov 15	252.71333 -3.97	256.63	249.01	256.63	2,757
04 Nov 15	256.68668 +1.35	258.67	254.14	255.33	7,101
03 Nov 15	255.33333 -1.97	280.00	250.67	280.00	4,059
02 Nov 15	257.30667 +1.22	258.67	253.02	256.27	3,035
30 Oct 15	256.08667 +5.39	256.32	250.00	250.00	6,036
29 Oct 15	250.70000 -5.93	256.93	250.33	254.67	3,587
28 Oct 15	256.62668 +10.01	257.01	245.67	245.77	5,696
27 Oct 15	246.61334 -0.39	246.67	244.67	246.67	3,663
26 Oct 15	247.00667 -0.99	251.27	244.67	247.27	3,384
23 Oct 15	248.00000 +2.53	250.99	244.00	246.31	3,204
22 Oct 15	245.47333 +4.80	246.64	240.33	243.33	3,761
21 Oct 15	240.67334 -6.66	250.67	240.67	248.77	4,545
20 Oct 15	247.33333 -1.44	253.30	244.35	247.29	6,075
19 Oct 15	248.77333 +5.27	250.67	243.33	243.50	8,715
16 Oct 15	243.50000 +0.18	245.73	241.67	244.66	2,255
15 Oct 15	243.32001 +2.63	243.33	239.17	242.84	5,573
14 Oct 15	240.69334 -7.06	248.29	238.01	246.70	7,409
13 Oct 15	247.75334 -0.99	249.57	245.41	245.41	8,147
12 Oct 15	248.73999 +4.12	250.00	243.69	245.83	3,662
09 Oct 15	244.62000 -4.43	250.00	244.15	250.00	5,834
08 Oct 15	249.05333 +2.55	250.00	241.44	245.00	10,602
07 Oct 15	246.50000 +3.07	246.93	242.01	243.19	5,375
06 Oct 15	243.43333 -5.00	250.24	242.67	246.65	5,762
05 Oct 15	248.43333 +4.29	248.59	243.33	243.83	6,215
02 Oct 15	244.14000 +2.79	245.71	236.75	240.95	10,256
01 Oct 15	241.35333 -2.47	245.20	238.27	243.28	8,900
30 Sep 15	243.82666 -0.71	248.00	241.33	246.00	8,984
29 Sep 15	244.53333 +0.37	250.33	242.53	244.01	9,404
28 Sep 15	244.15999 -0.93	248.85	241.48	245.19	8,876
25 Sep 15	245.08667 +1.79	249.99	242.73	243.78	7,182
24 Sep 15	243.29333 -5.99	248.40	240.95	248.40	10,599
23 Sep 15	249.28667 +0.85	252.58	245.43	249.58	5,927
22 Sep 15	248.44000 -0.05	252.61	246.67	247.98	6,917
21 Sep 15	248.48668 -6.48	260.00	247.80	254.55	11,682
18 Sep 15	254.96667 +7.63	254.97	244.67	245.32	63,215
17 Sep 15	247.33333 -1.31	251.38	245.41	248.19	10,745
16 Sep 15	248.64667 -2.02	252.16	243.40	250.09	15,998
15 Sep 15	250.66667 +0.62	253.32	246.79	249.49	11,417
14 Sep 15	250.04668 -2.28	253.33	245.05	252.44	7,125
11 Sep 15	252.32666 +6.79	252.67	245.19	245.19	9,017
10 Sep 15	245.53999 -2.33	251.20	243.33	247.97	10,809
09 Sep 15	247.86665 -4.27	252.69	247.87	252.69	10,610
08 Sep 15	252.13335 +3.21	253.33	248.00	251.26	16,646
04 Sep 15	248.92668 +2.27	250.67	244.17	244.17	10,815
03 Sep 15	246.65999 -3.56	251.13	242.59	250.09	12,645
02 Sep 15	250.21999 +3.70	250.22	244.37	246.67	15,266
01 Sep 15	246.52000 -2.32	252.71	244.01	245.36	14,610
31 Aug 15	248.84001 -4.47	259.99	245.21	252.00	11,520
28 Aug 15	253.30666 -2.91	259.99	251.00	254.67	5,111
27 Aug 15	256.22000 +1.66	259.43	253.33	256.59	8,352
26 Aug 15	254.56000 +4.29	259.79	246.73	256.13	12,797
25 Aug 15	250.26666 -2.26	260.66	250.00	255.69	12,315
24 Aug 15	252.52667 -9.47	260.66	250.06	251.23	18,113
21 Aug 15	262.00000 -5.33	266.67	256.17	256.17	14,162
20 Aug 15	267.32666 -7.41	276.15	266.67	271.79	12,798
19 Aug 15	274.73334 -3.91	285.33	267.90	276.67	10,760
18 Aug 15	278.64667 -6.69	286.47	277.05	285.06	30,732
17 Aug 15	285.34000 +2.06	286.67	280.00	281.27	6,294
14 Aug 15	283.28000 +1.27	285.13	280.15	280.15	9,072
13 Aug 15	282.00668 -0.04	284.97	279.22	281.86	21,540
12 Aug 15	282.04666 +1.49	284.67	276.67	280.01	42,450
11 Aug 15	280.56000 -0.74	286.31	278.73	281.91	81,825
10 Aug 15	281.30002 -0.93	285.74	279.33	285.29	102,083
07 Aug 15	282.23334 -1.89	287.15	274.80	283.08	47,499
06 Aug 15	284.12000 -12.04	297.93	282.01	296.23	35,829
05 Aug 15	296.16000 +9.61	298.03	287.67	289.34	35,058
04 Aug 15	286.54666 -4.79	298.67	284.16	290.67	27,573
03 Aug 15	291.34000 +1.47	294.46	279.58	288.23	28,649
31 Jul 15	289.87332 +3.53	293.33	283.54	286.01	19,341
30 Jul 15	286.34665 +2.37	288.43	281.93	281.93	15,485
29 Jul 15	283.98001 +8.61	286.63	272.21	276.81	17,151
28 Jul 15	275.36667 +1.53	280.53	272.08	273.84	11,508
27 Jul 15	273.84000 -2.04	278.78	273.33	274.03	5,231
24 Jul 15	275.88000 -2.09	279.33	274.15	277.67	7,023
23 Jul 15	277.96667 -6.99	290.67	277.83	287.92	5,855
22 Jul 15	284.95999 +1.61	288.31	281.46	281.46	4,346
21 Jul 15	283.34665 +3.65	283.35	278.74	281.96	6,681
20 Jul 15	279.69333 -8.03	287.67	278.72	287.33	21,173
17 Jul 15	287.72000 +0.05	291.10	283.93	286.20	19,103
16 Jul 15	287.67334 -4.19	296.67	287.01	292.80	8,585
15 Jul 15	291.86002 -4.33	298.66	288.56	297.15	8,012
14 Jul 15	296.19333 +0.85	298.66	290.90	293.56	18,513
13 Jul 15	295.34000 +10.15	296.63	281.13	284.52	12,081
10 Jul 15	285.18668 -0.88	291.67	277.54	287.41	46,280
09 Jul 15	286.06668 -4.56	298.67	284.03	291.71	29,438
08 Jul 15	290.62668 -8.04	298.63	287.33	296.88	18,602
07 Jul 15	298.66666 +16.58	306.29	281.33	283.63	56,460
06 Jul 15	282.08667 +5.09	283.32	275.07	275.07	25,029
02 Jul 15	277.00000 +1.23	281.12	272.88	276.92	58,877
01 Jul 15	275.76666 -0.07	277.29	272.15	276.19	46,706
30 Jun 15	275.83334 +0.50	276.65	274.35	274.83	13,539
29 Jun 15	275.33334 +0.16	276.18	272.91	273.42	17,847
26 Jun 15	275.17334 +0.21	276.49	274.57	274.70	24,528
25 Jun 15	274.96667 +1.56	274.99	273.57	274.67	26,223
24 Jun 15	273.40665 -0.77	274.99	273.04	273.33	17,028
23 Jun 15	274.17334 -1.13	275.60	272.80	275.53	20,492
22 Jun 15	275.30667 +1.80	275.32	273.79	273.79	6,036
19 Jun 15	273.50668 -0.59	274.61	272.76	274.61	16,646
18 Jun 15	274.09335 +1.56	274.65	271.71	273.36	13,899
17 Jun 15	272.53333 +0.03	273.33	271.57	271.99	10,967
16 Jun 15	272.50000 +1.17	273.25	270.00	270.67	17,243
15 Jun 15	271.32666 -0.67	271.94	269.13	270.04	20,412
12 Jun 15	272.00000 -1.10	275.32	270.00	270.67	38,105
11 Jun 15	273.10001 +0.10	274.09	271.37	271.37	7,634
10 Jun 15	273.00000 +2.33	274.67	270.67	271.67	12,300
09 Jun 15	270.66666 -1.85	274.25	269.40	272.51	20,007
08 Jun 15	272.51334 -3.35	278.36	272.51	274.57	25,232
05 Jun 15	275.86667 +5.52	276.24	272.00	272.00	18,615
04 Jun 15	270.34665 +23.89	276.39	267.53	270.42	44,732
03 Jun 15	246.46001 +5.09	247.19	240.23	241.15	13,380
02 Jun 15	241.37334 +7.54	241.99	235.05	235.05	13,574
01 Jun 15	233.83333 -1.69	237.55	233.83	235.97	8,487
29 May 15	235.52667 -2.21	239.45	234.73	237.53	9,953
28 May 15	237.73334 -0.31	239.45	236.74	237.33	6,722
27 May 15	238.03999 +3.15	239.65	234.00	237.80	2,958
26 May 15	234.89333 -0.77	237.01	233.83	234.67	4,980
22 May 15	235.66667 -2.33	240.73	235.00	237.89	4,812
21 May 15	237.99333 -2.02	240.01	237.67	239.47	6,276
20 May 15	240.01332 +1.33	242.25	234.18	237.97	15,011
19 May 15	238.67999 +0.78	240.63	237.31	238.24	9,203
18 May 15	237.90001 +2.52	239.55	236.28	236.28	8,810
15 May 15	235.38000 +0.71	241.33	234.00	235.91	7,586
14 May 15	234.67334 +4.68	236.43	228.91	231.66	16,536
13 May 15	229.99333 -5.13	236.36	229.99	235.98	14,162
12 May 15	235.12000 -7.25	242.95	234.75	240.87	12,881
11 May 15	242.36665 +0.27	245.52	241.53	242.53	7,937
08 May 15	242.09334 -0.06	243.33	238.73	241.92	10,068
07 May 15	242.15334 -0.73	244.31	238.53	242.72	14,166
06 May 15	242.88666 +2.89	242.89	238.67	241.66	20,411
05 May 15	240.00000 -4.00	244.23	240.00	244.23	11,772
04 May 15	244.00000 +0.47	249.69	242.87	244.33	9,185
01 May 15	243.53333 -0.14	246.67	241.00	245.26	11,289
30 Apr 15	243.67334 -10.99	258.67	243.67	254.67	9,887
29 Apr 15	254.66667 -8.73	263.46	249.61	263.22	12,161
28 Apr 15	263.39334 +0.87	264.18	260.00	261.37	3,558
27 Apr 15	262.51999 -1.89	265.33	260.03	264.60	5,226
24 Apr 15	264.40665 +0.75	268.67	262.03	265.25	6,584
23 Apr 15	263.65335 -1.01	266.58	262.03	262.61	9,099
22 Apr 15	264.66000 -3.65	269.59	261.50	269.59	11,126
21 Apr 15	268.30667 -3.15	274.41	268.31	271.23	3,203
20 Apr 15	271.45334 -2.55	277.93	268.00	275.05	15,566
17 Apr 15	274.00000 -1.85	276.66	274.00	275.33	7,344
16 Apr 15	275.84665 +1.25	278.59	274.00	274.00	13,589
15 Apr 15	274.60001 -1.40	277.33	274.17	277.22	11,747
14 Apr 15	276.00000 -3.01	278.59	273.78	278.26	12,663
13 Apr 15	279.01334 +4.89	279.01	273.33	274.00	7,851
10 Apr 15	274.12668 -9.14	282.68	273.37	282.68	22,670
09 Apr 15	283.26666 +0.67	288.00	279.53	283.40	9,188
08 Apr 15	282.59335 -1.27	287.93	281.75	284.87	15,752
07 Apr 15	283.86002 +0.61	288.00	280.37	283.33	10,338
06 Apr 15	283.24667 +1.00	285.33	281.34	281.40	6,450
02 Apr 15	282.24667 +4.14	282.75	277.32	277.60	4,854
01 Apr 15	278.10666 +2.04	279.30	274.67	274.94	7,115
31 Mar 15	276.06668 -3.22	278.93	274.67	278.38	10,547
30 Mar 15	279.28665 -1.90	281.37	278.13	280.91	4,242
27 Mar 15	281.18668 -0.07	282.60	278.83	280.83	3,858
26 Mar 15	281.25333 +1.92	281.27	277.80	277.80	8,388
25 Mar 15	279.33334 -7.98	286.66	278.67	286.14	21,239
24 Mar 15	287.31332 +4.03	287.33	282.67	282.67	5,465
23 Mar 15	283.28665 +0.62	285.73	277.33	280.60	17,597
20 Mar 15	282.66666 +0.79	284.01	281.33	283.52	37,877
19 Mar 15	281.88000 -0.75	282.00	278.74	281.29	4,500
18 Mar 15	282.63333 +0.67	283.32	276.67	280.65	9,923
17 Mar 15	281.95999 +3.16	282.13	278.96	280.68	6,779
16 Mar 15	278.80002 -2.86	282.57	278.80	281.79	11,915
13 Mar 15	281.66000 -1.34	281.85	278.95	281.85	5,904
12 Mar 15	283.00000 +4.90	283.00	277.73	280.39	8,856
11 Mar 15	278.10001 -0.73	282.99	276.95	278.04	9,174
10 Mar 15	278.83334 -8.77	287.00	278.02	284.41	13,479
09 Mar 15	287.60666 +2.94	288.00	283.75	283.75	4,956
06 Mar 15	284.66666 -4.27	289.67	284.03	286.77	8,618
05 Mar 15	288.94000 +2.27	289.99	283.34	288.43	7,170
04 Mar 15	286.66666 -5.17	293.33	279.22	291.53	13,568
03 Mar 15	291.84000 +0.69	293.33	286.67	289.56	7,203
02 Mar 15	291.15335 +1.01	293.33	290.00	290.89	4,745
27 Feb 15	290.13998 -3.19	293.06	290.07	291.84	4,364
26 Feb 15	293.33334 +4.33	293.33	289.39	289.72	3,368
25 Feb 15	289.00000 -0.27	291.66	286.68	288.23	7,359
24 Feb 15	289.26666 +7.93	289.27	281.43	281.43	18,455
23 Feb 15	281.34000 -7.33	288.67	278.07	286.87	13,434
20 Feb 15	288.66666 +1.57	288.67	280.63	285.99	6,749
19 Feb 15	287.09335 +4.35	288.42	279.27	282.53	11,892
18 Feb 15	282.74667 +5.54	283.31	277.61	277.81	11,415
17 Feb 15	277.20667 -0.40	279.73	276.68	277.54	5,202
13 Feb 15	277.60666 -1.03	279.87	276.67	277.82	3,372
12 Feb 15	278.63998 +1.01	280.94	276.70	279.81	10,278
11 Feb 15	277.62668 -0.77	279.93	276.67	279.87	7,889
10 Feb 15	278.39334 +2.76	279.32	276.65	276.65	6,429
09 Feb 15	275.63333 -3.18	278.76	275.63	276.35	21,294
06 Feb 15	278.81332 -1.11	282.66	276.67	279.07	7,343
05 Feb 15	279.92667 +4.49	280.67	275.67	275.67	5,069
04 Feb 15	275.43332 -2.11	282.92	274.69	277.32	14,466
03 Feb 15	277.54666 +2.55	279.89	275.33	275.33	10,283
02 Feb 15	274.99332 -0.99	276.61	270.51	275.74	13,062
30 Jan 15	275.98001 -9.65	289.27	275.98	282.45	20,976
29 Jan 15	285.63333 +2.20	286.59	278.10	283.43	10,007
28 Jan 15	283.43332 -2.85	288.97	280.47	288.83	6,470
27 Jan 15	286.28000 -2.63	289.99	284.30	285.78	9,516
26 Jan 15	288.90665 +0.24	289.71	286.39	288.96	8,664
23 Jan 15	288.66666 +3.61	292.54	281.37	284.67	14,222
22 Jan 15	285.06000 +5.04	285.06	280.00	283.00	17,291
21 Jan 15	280.01999 +0.32	281.63	276.70	279.24	14,901
20 Jan 15	279.69998 +1.94	283.10	277.20	278.27	7,229
16 Jan 15	277.76001 +2.29	278.65	275.49	275.67	8,072
15 Jan 15	275.47333 -0.32	279.09	273.27	275.93	18,977
14 Jan 15	275.79333 -1.48	277.69	273.11	276.67	16,281
13 Jan 15	277.27335 +4.31	282.27	273.36	274.00	31,332
12 Jan 15	272.96667 +6.30	272.99	265.87	265.87	21,252
09 Jan 15	266.66666 -5.57	273.99	264.73	272.79	46,572
08 Jan 15	272.23999 -0.18	277.51	268.29	274.27	26,649
07 Jan 15	272.42001 +9.17	272.53	265.01	265.01	40,938
06 Jan 15	263.24667 -7.31	275.11	263.23	271.90	56,762
05 Jan 15	270.56000 +1.89	274.67	267.21	267.21	21,881
02 Jan 15	268.67334 +2.33	271.33	266.67	267.00	22,428
31 Dec 14	266.34000 +5.33	268.67	260.98	260.98	20,223
30 Dec 14	261.00668 +2.74	261.33	256.91	258.54	9,903
29 Dec 14	258.26666 -1.71	261.33	255.33	259.29	12,059
26 Dec 14	259.98001 +11.02	259.98	249.75	250.00	12,131
24 Dec 14	248.96001 -1.13	253.33	247.85	251.33	9,857
23 Dec 14	250.08667 +5.74	251.33	241.47	244.67	12,623
22 Dec 14	244.34666 +0.17	244.67	240.01	243.67	19,760
19 Dec 14	244.17334 -2.60	248.23	240.69	244.83	26,630
18 Dec 14	246.77333 +6.51	249.46	239.87	242.20	21,735
17 Dec 14	240.26666 +3.64	240.27	234.14	236.33	8,946
16 Dec 14	236.62666 -2.88	244.49	229.67	230.80	15,764
15 Dec 14	239.50667 -7.90	249.15	237.63	247.59	17,051
12 Dec 14	247.40666 -2.77	249.55	245.09	247.79	6,003
11 Dec 14	250.17334 +1.10	253.33	249.00	250.23	5,207
10 Dec 14	249.07332 -2.27	253.33	247.33	249.69	10,149
09 Dec 14	251.34666 +2.67	252.67	247.53	247.53	9,422
08 Dec 14	248.67334 -1.12	252.00	247.33	249.49	6,594
05 Dec 14	249.79333 +1.54	251.99	244.76	247.99	5,997
04 Dec 14	248.25334 +1.91	249.17	245.00	246.37	7,676
03 Dec 14	246.34001 -4.96	251.00	245.40	250.67	7,118
02 Dec 14	251.30000 +2.18	252.33	247.32	249.50	7,907
01 Dec 14	249.12000 +1.49	252.31	245.93	247.81	14,220
28 Nov 14	247.63335 -1.56	250.00	245.13	247.31	8,879
26 Nov 14	249.19334 +6.97	249.19	240.27	243.61	17,271
25 Nov 14	242.21999 +0.50	243.12	239.63	241.47	11,658
24 Nov 14	241.71999 +10.15	241.72	233.33	233.33	25,134
21 Nov 14	231.57332 +0.91	235.69	231.35	235.69	6,186
20 Nov 14	230.66667 -2.65	237.49	230.01	233.41	9,050
19 Nov 14	233.32001 -5.22	239.00	232.00	237.29	8,765
18 Nov 14	238.53999 -0.13	241.85	237.37	239.55	10,983
17 Nov 14	238.66667 -2.84	244.48	238.00	240.62	11,907
14 Nov 14	241.50667 -0.11	246.53	241.33	242.46	12,914
13 Nov 14	241.61334 -0.24	245.27	240.02	243.32	6,461
12 Nov 14	241.85333 +2.39	242.43	237.65	237.65	5,825
11 Nov 14	239.46667 +0.21	240.39	236.67	239.99	8,126
10 Nov 14	239.26001 +7.01	239.26	232.22	232.56	7,661
07 Nov 14	232.25334 -1.22	235.32	231.49	234.07	8,009
06 Nov 14	233.47333 +1.35	236.00	230.75	232.07	6,903
05 Nov 14	232.12666 +3.83	233.60	230.00	230.00	5,010
04 Nov 14	228.30000 -0.77	232.23	225.57	228.21	6,603
03 Nov 14	229.06667 -3.71	234.00	228.05	233.73	7,803
31 Oct 14	232.77333 +1.13	236.25	231.33	233.50	14,187
30 Oct 14	231.64000 +5.88	231.72	208.00	225.73	10,613
29 Oct 14	225.76001 +0.43	228.00	222.97	226.29	5,994
28 Oct 14	225.32666 +7.74	226.00	217.35	217.80	12,096
27 Oct 14	217.58667 -2.29	220.01	217.01	217.79	9,858
24 Oct 14	219.87334 +1.28	219.99	216.68	218.55	9,897
23 Oct 14	218.59334 +1.91	224.41	216.80	217.88	9,761
22 Oct 14	216.68666 -3.31	220.52	214.57	220.52	8,604
21 Oct 14	220.00000 -0.17	220.17	217.36	220.12	6,102
20 Oct 14	220.16667 +1.53	222.53	214.10	219.00	18,383
17 Oct 14	218.64000 -2.10	224.53	217.25	223.81	13,100
16 Oct 14	220.73999 +6.02	222.93	212.60	212.91	7,698
15 Oct 14	214.71999 -5.77	218.47	213.35	217.22	17,891
14 Oct 14	220.49333 +6.53	221.33	213.67	214.55	10,607
13 Oct 14	213.96667 -1.49	218.63	213.78	217.05	10,416
10 Oct 14	215.45332 -0.78	219.99	214.58	215.74	10,868
09 Oct 14	216.23334 -5.47	221.04	215.80	220.69	14,694
08 Oct 14	221.70000 +2.39	223.26	218.45	219.33	12,248
07 Oct 14	219.30666 -3.53	225.61	218.47	220.75	21,392
06 Oct 14	222.84001 -1.84	226.65	222.81	225.67	12,413
03 Oct 14	224.67999 +0.61	226.65	223.33	226.20	18,057
02 Oct 14	224.06667 +2.23	226.23	219.33	222.48	16,196
01 Oct 14	221.83333 -4.67	229.33	218.47	226.84	32,331
30 Sep 14	226.50667 -0.68	228.69	224.07	226.52	21,740
29 Sep 14	227.18666 -2.81	230.00	226.67	228.35	16,293
26 Sep 14	230.00000 +1.16	233.33	228.83	228.83	7,451
25 Sep 14	228.84001 -3.83	233.33	228.68	232.60	13,733
24 Sep 14	232.66667 +5.35	233.31	227.28	227.41	13,134
23 Sep 14	227.32001 +1.40	231.10	224.01	224.37	31,770
22 Sep 14	225.92000 -2.44	229.28	224.38	228.33	26,166
19 Sep 14	228.36000 -0.97	230.67	228.33	228.89	29,550
18 Sep 14	229.33333 -1.51	232.67	229.33	232.37	9,600
17 Sep 14	230.84001 +0.49	231.96	230.21	230.99	11,400
16 Sep 14	230.35333 -0.14	233.33	230.00	230.72	13,200
15 Sep 14	230.49333 -6.60	237.98	229.33	237.70	31,350
12 Sep 14	237.09334 -2.41	241.24	236.73	239.33	22,950
11 Sep 14	239.50000 +5.47	241.33	230.23	233.41	36,450
10 Sep 14	234.02667 +3.35	234.33	229.69	230.67	29,400
09 Sep 14	230.67334 -1.09	233.10	229.47	232.83	18,300
08 Sep 14	231.76001 +3.81	232.59	226.71	226.84	22,200
05 Sep 14	227.94667 -1.49	230.60	226.73	229.71	42,150
04 Sep 14	229.44000 +0.91	232.59	227.58	229.66	41,700
03 Sep 14	228.52667 -4.00	232.81	227.25	232.81	58,950
02 Sep 14	232.52667 -7.04	239.13	231.55	237.61	49,350
29 Aug 14	239.56667 -2.43	243.99	237.80	243.85	18,150
28 Aug 14	242.00000 -0.05	243.28	240.07	240.75	16,500
27 Aug 14	242.05333 -2.65	247.63	241.27	247.63	20,700
26 Aug 14	244.70000 +2.77	246.83	240.69	240.85	27,750
25 Aug 14	241.93333 -1.40	244.00	240.01	243.51	24,000
22 Aug 14	243.33333 -6.37	253.33	242.11	253.33	30,600
21 Aug 14	249.70000 -2.63	253.35	247.34	253.35	23,250
20 Aug 14	252.33333 -5.33	257.67	251.93	257.67	18,750
19 Aug 14	257.66000 +0.49	260.33	253.60	260.33	21,750
18 Aug 14	257.16666 -6.63	265.47	255.34	264.83	23,250
15 Aug 14	263.80002 -34.87	272.00	263.33	272.00	39,603
14 Aug 14	298.66666 +6.17	300.00	291.26	291.26	40,050
13 Aug 14	292.50000 +5.51	293.33	287.00	287.00	13,500
12 Aug 14	286.99332 +0.32	288.67	285.40	285.83	16,500
11 Aug 14	286.67334 -1.54	289.33	285.34	289.33	19,050
08 Aug 14	288.21335 +3.55	288.58	284.00	284.67	9,600
07 Aug 14	284.66666 +0.69	286.99	283.41	284.29	6,000
06 Aug 14	283.98001 +1.81	286.24	281.33	282.01	2,700
05 Aug 14	282.17334 -3.15	285.29	281.61	285.12	4,950
04 Aug 14	285.32666 +3.87	285.67	282.01	282.09	5,100
01 Aug 14	281.45334 -1.89	285.54	281.17	285.33	7,950
31 Jul 14	283.34000 -4.06	290.25	283.34	286.46	17,400
30 Jul 14	287.39999 +1.71	289.99	286.47	288.00	16,650
29 Jul 14	285.68668 -0.05	287.93	284.91	287.11	20,100
28 Jul 14	285.73999 -1.20	287.87	284.01	284.77	13,800
25 Jul 14	286.94000 +0.47	289.61	285.40	285.40	7,650
24 Jul 14	286.46667 -1.83	290.53	285.40	288.90	4,500
23 Jul 14	288.30002 +1.63	290.00	286.81	288.15	8,100
22 Jul 14	286.66666 +7.60	290.00	281.54	282.81	23,400
21 Jul 14	279.06668 -3.03	282.22	278.00	282.11	4,350
18 Jul 14	282.10001 +2.56	283.69	279.33	279.49	6,750
17 Jul 14	279.54001 -2.73	284.16	279.54	281.92	10,800
16 Jul 14	282.26666 +7.22	283.33	276.67	277.95	14,100
15 Jul 14	275.04666 +0.53	276.00	270.33	273.43	13,500
14 Jul 14	274.51999 +1.19	274.77	270.08	273.33	10,050
11 Jul 14	273.33334 -3.00	276.15	272.01	276.15	6,300
10 Jul 14	276.33334 -3.44	277.30	273.40	273.40	5,700
09 Jul 14	279.77335 +0.61	281.31	277.21	279.64	3,900
08 Jul 14	279.16666 +1.50	280.82	276.00	276.67	10,650
07 Jul 14	277.66666 -6.33	285.20	277.55	283.61	14,100
03 Jul 14	284.00000 +2.60	285.65	281.15	282.93	4,500
02 Jul 14	281.39999 -3.65	286.00	280.27	284.53	6,300
01 Jul 14	285.05331 +3.07	286.47	282.33	283.77	10,800
30 Jun 14	281.98001 -1.35	283.76	279.33	283.33	7,800
27 Jun 14	283.32666 +0.16	285.31	280.00	282.17	13,800
26 Jun 14	283.16666 +1.02	283.29	280.58	282.48	8,550
25 Jun 14	282.14667 +4.39	284.58	278.27	278.53	10,200
24 Jun 14	277.76001 -2.07	282.80	277.75	280.00	10,200
23 Jun 14	279.83334 +0.70	282.59	276.18	279.95	9,000
20 Jun 14	279.13333 -2.19	282.57	278.28	282.44	13,950
19 Jun 14	281.32666 -1.03	283.33	280.05	283.33	9,600
18 Jun 14	282.36002 -1.25	284.41	281.07	283.08	2,700
17 Jun 14	283.61334 -0.39	286.47	281.53	282.56	4,200
16 Jun 14	284.00668 -4.51	288.64	280.73	288.64	6,750
13 Jun 14	288.51999 -3.27	292.30	287.65	291.68	3,450
12 Jun 14	291.79333 -2.59	296.85	290.01	296.85	4,350
11 Jun 14	294.38666 -2.35	297.53	292.13	294.21	6,900
10 Jun 14	296.73334 +0.29	298.25	290.15	294.22	4,950
09 Jun 14	296.44000 +4.03	298.73	292.07	292.07	3,000
06 Jun 14	292.40665 +2.39	295.93	290.10	291.93	4,800
05 Jun 14	290.01999 +11.02	293.39	285.13	286.67	11,400
04 Jun 14	279.00000 -1.70	281.43	276.93	281.13	4,500
03 Jun 14	280.69998 +0.36	285.32	277.86	277.86	9,150
02 Jun 14	280.34000 -0.85	283.93	280.33	281.62	6,750
30 May 14	281.18668 -0.15	284.11	278.47	282.67	5,700
29 May 14	281.33334 -3.09	286.67	280.61	284.91	3,600
28 May 14	284.42667 -2.25	286.71	284.13	284.86	8,100
27 May 14	286.67999 +11.73	288.47	277.34	277.86	9,150
23 May 14	274.94669 +0.11	277.79	274.33	275.05	4,800
22 May 14	274.84000 +0.86	278.00	271.37	274.43	7,650
21 May 14	273.98001 +2.55	274.83	269.87	273.21	7,950
20 May 14	271.42667 -1.91	273.47	268.01	273.47	15,900
19 May 14	273.33334 -3.33	277.24	272.00	277.24	12,450
16 May 14	276.66000 +0.63	279.02	273.55	275.81	8,100
15 May 14	276.02667 -4.13	280.41	273.34	278.48	13,800
14 May 14	280.15335 -9.62	290.35	278.40	290.35	10,650
13 May 14	289.77335 -1.91	299.15	288.23	292.61	14,850
12 May 14	291.68668 +11.89	293.33	280.63	280.63	8,550
09 May 14	279.79333 +2.80	280.17	273.33	276.25	9,600
08 May 14	276.99332 -4.87	283.87	274.16	281.33	11,400
07 May 14	281.86667 -0.21	284.31	278.03	284.31	8,100
06 May 14	282.07333 -4.65	287.22	279.20	287.22	10,500
05 May 14	286.72665 -8.00	294.22	284.99	293.43	7,800
02 May 14	294.72665 +7.19	297.59	288.41	288.41	9,600
01 May 14	287.53333 +1.52	287.96	283.31	287.05	9,900
30 Apr 14	286.01334 +1.17	290.00	280.71	285.21	11,100
29 Apr 14	284.84665 -7.15	297.85	283.45	293.44	13,200
28 Apr 14	291.99332 -8.57	305.33	287.79	302.35	11,400
25 Apr 14	300.56000 -8.77	312.16	300.00	309.67	12,000
24 Apr 14	309.32666 +3.19	312.13	305.12	309.13	9,600
23 Apr 14	306.13998 -1.56	312.86	303.34	308.25	11,700
22 Apr 14	307.69998 +6.86	313.97	297.90	302.41	10,500
21 Apr 14	300.84000 +5.61	304.39	294.01	296.77	4,650
17 Apr 14	295.22665 +2.09	297.33	292.00	293.95	3,900
16 Apr 14	293.13998 -0.19	298.35	290.75	295.84	6,900
15 Apr 14	293.33334 -1.36	299.33	288.00	296.65	7,200
14 Apr 14	294.69333 -1.35	301.33	293.00	297.33	10,350
11 Apr 14	296.04666 -4.71	304.93	293.39	300.43	9,000
10 Apr 14	300.75333 -6.54	309.89	300.00	308.74	12,750
09 Apr 14	307.29333 +0.71	311.33	303.61	308.93	8,700
08 Apr 14	306.57999 +3.25	309.93	301.41	302.61	5,850
07 Apr 14	303.33334 -9.04	312.37	297.80	312.37	17,700
04 Apr 14	312.37332 -7.34	324.00	312.37	321.48	10,950
03 Apr 14	319.71335 -1.87	323.02	315.78	322.91	7,800
02 Apr 14	321.58667 -3.81	326.00	316.12	326.00	15,300
01 Apr 14	325.39999 +0.41	327.57	322.20	325.00	9,600
31 Mar 14	324.99332 +2.68	327.87	322.50	325.47	7,800
28 Mar 14	322.31332 +2.29	325.75	319.89	322.05	7,800
27 Mar 14	320.01999 -7.09	329.97	318.68	328.40	15,000
26 Mar 14	327.10666 -9.48	338.16	327.10	338.16	11,250
25 Mar 14	336.58667 +7.73	340.99	329.34	331.49	9,150
24 Mar 14	328.85333 -1.09	332.23	328.51	332.23	16,350
21 Mar 14	329.94669 -3.37	340.00	329.95	333.33	22,650
20 Mar 14	333.31332 -0.31	339.19	332.00	334.26	4,800
19 Mar 14	333.62000 -5.30	339.71	331.11	339.71	8,550
18 Mar 14	338.92001 +2.41	341.34	333.99	338.56	9,000
17 Mar 14	336.50668 +4.87	340.03	332.63	334.57	8,100
14 Mar 14	331.63333 +1.63	335.61	328.57	328.57	10,950
13 Mar 14	330.00000 -1.61	338.65	327.11	333.75	6,150
12 Mar 14	331.60666 +5.47	332.67	323.39	323.39	10,500
11 Mar 14	326.13998 +1.60	331.33	322.81	326.18	9,000
10 Mar 14	324.54001 +10.99	326.03	313.43	314.79	12,900
07 Mar 14	313.54666 +3.29	314.45	310.00	310.67	4,200
06 Mar 14	310.26001 +5.56	313.33	304.67	305.97	9,000
05 Mar 14	304.69998 +0.71	309.72	301.43	305.14	7,800
04 Mar 14	303.99332 +6.93	311.15	297.34	297.51	18,000
03 Mar 14	297.06668 -2.26	300.29	293.33	296.19	7,650
28 Feb 14	299.32666 +1.97	299.99	296.34	298.67	10,500
27 Feb 14	297.36002 -0.14	300.93	294.71	298.37	4,650
26 Feb 14	297.50000 +4.07	299.67	292.26	295.09	10,650
25 Feb 14	293.42667 +0.25	296.01	292.25	294.66	4,800
24 Feb 14	293.17999 +2.44	295.32	286.08	291.11	5,700
21 Feb 14	290.73999 +4.41	292.86	286.67	286.78	7,500
20 Feb 14	286.32666 +4.32	286.33	281.67	281.67	4,650
19 Feb 14	282.00668 -2.85	284.65	278.61	282.84	6,000
18 Feb 14	284.86002 -2.36	289.08	283.34	285.89	6,300
14 Feb 14	287.22000 +0.37	291.92	284.75	287.39	3,450
13 Feb 14	286.85333 -0.32	289.98	283.33	284.67	6,150
12 Feb 14	287.17334 +1.15	292.31	283.91	287.47	4,500
11 Feb 14	286.01999 +7.33	288.00	280.07	280.07	4,800
10 Feb 14	278.69333 -2.18	281.76	276.67	280.67	6,450
07 Feb 14	280.87332 +1.44	282.43	276.40	280.93	7,800
06 Feb 14	279.43332 +3.69	281.88	274.03	275.14	9,600
05 Feb 14	275.74667 -4.58	282.00	274.00	280.57	10,050
04 Feb 14	280.32666 -3.46	286.25	280.31	283.45	8,700
03 Feb 14	283.78665 -7.52	294.67	282.40	291.19	18,750
31 Jan 14	291.30667 -5.19	296.57	291.30	294.03	9,600
30 Jan 14	296.49332 +2.01	298.00	290.87	295.30	6,150
29 Jan 14	294.48001 -2.19	296.67	290.13	296.00	12,450
28 Jan 14	296.66666 -8.23	306.77	294.05	306.46	15,600
27 Jan 14	304.89999 -5.81	310.67	304.67	310.67	8,100
24 Jan 14	310.70667 -5.35	317.05	306.04	316.01	10,500
23 Jan 14	316.05331 -6.95	323.81	312.38	322.07	9,750
22 Jan 14	323.00668 -0.55	325.15	322.70	322.75	2,400
21 Jan 14	323.55331 -0.70	326.61	321.60	325.65	5,700
17 Jan 14	324.25333 -2.43	327.99	323.33	326.57	4,800
16 Jan 14	326.67999 +1.48	332.43	325.41	325.47	3,900
15 Jan 14	325.19998 -2.78	329.99	324.74	328.10	3,450
14 Jan 14	327.98001 +5.84	330.47	321.31	321.68	10,350
13 Jan 14	322.13998 +2.43	323.33	318.67	318.67	19,200
10 Jan 14	319.70667 +2.31	321.33	313.67	313.67	8,850
09 Jan 14	317.39334 -1.74	321.29	313.37	319.47	30,150
08 Jan 14	319.13333 -4.11	323.33	318.49	322.19	16,800
07 Jan 14	323.24667 -0.63	327.45	321.02	321.02	16,350
06 Jan 14	323.88000 -10.90	335.57	321.33	334.37	20,400
03 Jan 14	334.78000 +0.99	337.83	329.45	333.43	9,750
02 Jan 14	333.78665 -3.97	338.46	332.47	336.33	11,100
31 Dec 13	337.76001 -2.21	341.69	336.34	341.26	7,050
30 Dec 13	339.96667 -5.37	345.95	334.99	345.63	11,250
27 Dec 13	345.33334 -0.85	347.83	343.33	347.57	17,550
26 Dec 13	346.18002 +0.04	346.55	343.33	345.79	6,450
24 Dec 13	346.14001 +5.43	348.67	340.69	341.99	4,950
23 Dec 13	340.70667 +8.37	341.93	333.33	334.23	18,000
20 Dec 13	332.33334 +6.83	332.93	328.28	332.80	25,200
19 Dec 13	325.50000 +3.71	326.92	320.91	324.12	10,650
18 Dec 13	321.78665 +1.55	323.33	318.67	320.00	6,900
17 Dec 13	320.23999 -2.13	323.77	317.36	321.95	7,950
16 Dec 13	322.36667 +5.49	323.03	317.20	318.65	11,850
13 Dec 13	316.87332 -1.19	320.05	313.37	317.70	3,450
12 Dec 13	318.06000 -1.43	323.55	316.23	320.60	9,300
11 Dec 13	319.49332 -4.07	323.56	318.00	323.56	12,600
10 Dec 13	323.56000 -6.92	332.67	323.26	328.55	14,700
09 Dec 13	330.48001 +3.70	331.29	325.92	328.21	14,250
06 Dec 13	326.78000 +6.39	328.43	321.22	321.22	5,400
05 Dec 13	320.39334 +0.10	322.31	316.07	319.29	6,450
04 Dec 13	320.29333 -0.77	324.00	317.67	320.01	6,150
03 Dec 13	321.06000 +4.48	322.88	316.70	318.11	30,750
02 Dec 13	316.57999 -6.79	324.67	316.58	323.60	6,000
29 Nov 13	323.37332 +0.77	323.37	322.59	322.67	2,850
27 Nov 13	322.60001 +2.07	322.67	318.44	320.53	7,800
26 Nov 13	320.52667 +0.30	321.19	317.71	321.19	15,900
25 Nov 13	320.22665 +1.55	322.66	318.00	321.73	18,900
22 Nov 13	318.67334 +2.29	321.38	315.72	316.67	8,550
21 Nov 13	316.38666 +7.79	316.66	307.27	308.47	7,650
20 Nov 13	308.59335 +1.52	311.97	307.08	307.33	3,600
19 Nov 13	307.07333 +0.24	313.31	304.59	308.67	4,950
18 Nov 13	306.83334 -0.98	311.33	306.31	307.71	7,050
15 Nov 13	307.81332 +3.47	308.59	302.15	303.63	7,500
14 Nov 13	304.34000 -0.15	306.00	301.33	302.76	3,900
13 Nov 13	304.49332 +1.13	304.57	297.11	301.63	4,650
12 Nov 13	303.36002 -0.45	306.83	302.02	302.60	5,700
11 Nov 13	303.80667 -0.50	307.26	302.71	304.59	6,450
08 Nov 13	304.30667 -0.33	306.00	301.43	302.25	4,800
07 Nov 13	304.63333 +1.91	306.62	300.75	302.09	10,800
06 Nov 13	302.72000 +0.58	306.65	298.00	303.66	7,800
05 Nov 13	302.13998 +5.00	304.13	294.67	296.89	6,900
04 Nov 13	297.13998 +5.56	297.22	290.00	291.92	15,600
01 Nov 13	291.57999 +0.90	292.45	287.09	289.99	11,850
31 Oct 13	290.67999 +3.99	292.56	286.67	286.67	13,050
30 Oct 13	286.68668 -1.11	289.74	286.67	287.18	13,800
29 Oct 13	287.79333 +4.08	288.67	280.02	283.97	21,450
28 Oct 13	283.71335 +2.99	284.92	280.00	280.00	3,035
25 Oct 13	280.72000 +0.81	282.58	278.03	279.63	9,300
24 Oct 13	279.90665 +2.81	280.59	276.39	277.17	9,600
23 Oct 13	277.09335 -0.17	278.20	276.03	277.13	5,850
22 Oct 13	277.26666 -0.53	278.45	275.05	277.45	4,200
21 Oct 13	277.80002 +0.21	279.29	275.56	277.53	8,550
18 Oct 13	277.59335 +1.33	278.64	275.37	278.04	9,900
17 Oct 13	276.26666 +0.90	278.53	275.37	275.47	5,700
16 Oct 13	275.36667 +1.15	276.79	274.09	274.91	3,900
15 Oct 13	274.22000 -2.67	280.66	274.21	277.26	6,300
14 Oct 13	276.88666 +0.71	277.38	274.13	276.08	29,550
11 Oct 13	276.17334 +0.82	276.65	273.61	275.98	11,100
10 Oct 13	275.35333 +1.40	276.67	273.75	276.67	10,200
09 Oct 13	273.95334 +0.21	274.67	273.17	273.40	9,750
08 Oct 13	273.74667 -1.67	275.76	273.46	274.55	14,550
07 Oct 13	275.41333 -0.58	276.06	273.41	273.43	13,050
04 Oct 13	275.99332 +1.29	276.00	273.98	275.87	3,300
03 Oct 13	274.69998 -2.11	276.60	273.43	275.65	12,750
02 Oct 13	276.81332 +0.17	278.02	273.14	274.99	10,350
01 Oct 13	276.64667 +1.53	277.29	273.04	274.27	14,850
30 Sep 13	275.11334 -0.84	275.96	273.07	274.67	11,400
27 Sep 13	275.95334 -3.51	278.63	274.08	278.63	10,500
26 Sep 13	279.45999 +2.71	282.15	276.82	278.00	6,000
25 Sep 13	276.74667 -4.88	283.31	276.73	281.01	16,350
24 Sep 13	281.62668 +0.02	285.33	278.68	280.29	16,050
23 Sep 13	281.60666 -0.07	282.80	278.34	282.11	14,250
20 Sep 13	281.67334 -3.16	285.90	280.84	285.90	21,000
19 Sep 13	284.83334 +1.49	285.83	282.66	284.00	6,900
18 Sep 13	283.34000 +0.35	283.94	280.34	281.18	12,900
17 Sep 13	282.99332 +4.23	283.11	277.03	278.67	12,750
16 Sep 13	278.76001 +0.12	282.16	276.72	281.47	14,700
13 Sep 13	278.63998 +2.64	280.40	275.55	276.55	23,100
12 Sep 13	276.00000 -0.03	276.95	273.47	276.39	9,750
11 Sep 13	276.03333 -3.33	277.51	274.44	276.67	22,200
10 Sep 13	279.36002 +0.34	280.41	277.14	279.73	15,300
09 Sep 13	279.01999 +0.27	279.68	277.17	278.67	20,250
06 Sep 13	278.75333 +0.35	281.33	276.67	279.93	41,700
05 Sep 13	278.39999 -1.79	281.20	276.07	279.95	24,750
04 Sep 13	280.19333 -0.01	281.03	275.29	279.45	72,150
03 Sep 13	280.20667 +1.91	286.65	278.28	286.13	34,950
30 Aug 13	278.30002 -0.61	281.47	276.63	279.79	24,300
29 Aug 13	278.90665 +3.57	278.95	273.83	276.35	24,750
28 Aug 13	275.33334 +2.93	277.86	272.79	273.33	8,850
27 Aug 13	272.39999 -14.07	286.27	272.17	285.24	18,000
26 Aug 13	286.47333 -1.33	287.81	281.15	281.81	22,950
23 Aug 13	287.80667 -22.85	289.33	283.55	286.67	42,600
22 Aug 13	310.66000 +6.33	311.93	302.33	302.33	83,850
21 Aug 13	304.32666 +4.53	305.30	299.67	299.67	32,100
20 Aug 13	299.80002 +3.47	299.90	295.97	296.34	12,300
19 Aug 13	296.33334 +1.59	296.67	294.75	296.33	8,400
16 Aug 13	294.74667 -0.45	296.67	293.81	293.81	12,300
15 Aug 13	295.19333 -1.32	297.68	293.33	295.71	12,750
14 Aug 13	296.51334 +3.78	296.67	292.12	293.30	14,400
13 Aug 13	292.73334 +0.29	293.87	289.35	292.83	25,200
12 Aug 13	292.44669 -1.55	294.33	288.67	293.33	16,800
09 Aug 13	294.00000 +1.53	295.33	290.67	293.33	6,900
08 Aug 13	292.46667 +4.57	293.33	286.67	289.54	5,850
07 Aug 13	287.89999 +2.25	290.00	282.00	286.11	19,800
06 Aug 13	285.64667 -3.67	288.22	283.32	288.07	7,650
05 Aug 13	289.31332 +1.07	290.00	284.00	286.87	6,900
02 Aug 13	288.23999 +6.92	288.59	278.77	279.51	9,900
01 Aug 13	281.32001 +3.61	282.17	277.36	279.05	5,400
31 Jul 13	277.70667 +0.37	278.79	276.33	277.09	5,400
30 Jul 13	277.33334 -0.27	279.62	274.25	277.90	3,600
29 Jul 13	277.60001 -1.82	279.99	273.30	279.99	11,250
26 Jul 13	279.42001 -0.13	281.33	264.21	279.42	7,950
25 Jul 13	279.55331 -0.95	281.33	266.67	280.74	28,950
24 Jul 13	280.50000 -2.92	288.92	280.00	285.03	5,100
23 Jul 13	283.42001 -2.39	286.99	282.07	286.16	5,850
22 Jul 13	285.81332 -1.39	289.16	283.34	288.77	8,400
19 Jul 13	287.19998 -2.12	289.13	286.37	288.50	4,800
18 Jul 13	289.32001 +5.88	293.33	283.44	285.07	43,650
17 Jul 13	283.44000 +1.77	284.58	282.00	282.25	6,300
16 Jul 13	281.66666 -0.81	283.22	278.68	281.83	7,200
15 Jul 13	282.47333 +3.34	282.99	276.87	279.05	9,300
12 Jul 13	279.13333 +0.23	280.00	277.57	278.29	6,150
11 Jul 13	278.89999 +2.36	279.29	276.04	278.43	7,200
10 Jul 13	276.54001 -0.55	278.27	275.39	276.71	7,200
09 Jul 13	277.08667 -0.13	279.83	275.49	278.05	16,800
08 Jul 13	277.21335 +0.29	279.00	276.67	277.33	10,200
05 Jul 13	276.92001 +1.97	277.91	272.89	277.63	3,750
03 Jul 13	274.94669 -1.71	276.00	272.01	275.97	2,700
02 Jul 13	276.66000 +1.43	276.67	274.00	275.33	7,950
01 Jul 13	275.23334 +1.63	276.54	272.00	275.17	12,300
28 Jun 13	273.60001 +0.57	275.64	268.28	272.35	16,950
27 Jun 13	273.03333 +0.83	276.00	271.33	272.98	10,500
26 Jun 13	272.19998 -0.22	273.95	270.33	273.77	5,700
25 Jun 13	272.42001 +5.59	272.65	266.67	268.02	12,300
24 Jun 13	266.82666 -2.65	269.00	266.73	268.68	10,650
21 Jun 13	269.47333 +0.58	271.33	268.13	270.94	11,400
20 Jun 13	268.89334 -1.11	270.67	268.12	268.12	10,200
19 Jun 13	270.00668 +0.35	272.19	268.81	269.51	2,850
18 Jun 13	269.65335 -0.35	271.56	266.68	271.02	11,700
17 Jun 13	270.00000 -2.11	273.99	269.13	273.99	5,700
14 Jun 13	272.11334 -2.53	274.83	271.43	274.83	7,200
13 Jun 13	274.63998 +0.86	274.83	273.13	274.50	10,800
12 Jun 13	273.78000 +0.97	274.83	273.17	274.83	10,800
11 Jun 13	272.81332 -1.36	274.83	271.33	272.07	14,100
10 Jun 13	274.17334 +0.64	277.27	271.54	274.77	9,900
07 Jun 13	273.53333 +1.94	276.59	270.94	272.50	7,200
06 Jun 13	271.59335 -0.81	274.79	270.03	273.34	13,050
05 Jun 13	272.39999 -1.97	276.96	271.95	274.47	5,100
04 Jun 13	274.37332 +1.95	277.43	270.01	272.39	10,800
03 Jun 13	272.42001 +4.05	273.33	267.87	269.87	22,800
31 May 13	268.36667 +2.29	269.33	264.63	265.33	9,000
30 May 13	266.07999 -1.18	267.35	265.54	267.35	3,300
29 May 13	267.26001 -2.66	268.91	265.54	268.91	2,850
28 May 13	269.92001 +3.41	273.33	266.67	269.40	5,550
24 May 13	266.50668 -2.35	269.26	265.42	266.76	7,950
23 May 13	268.85333 -0.39	270.66	266.67	268.37	19,800
22 May 13	269.23999 -0.20	271.33	267.67	270.00	11,850
21 May 13	269.44000 +0.11	269.99	267.00	268.60	7,050
20 May 13	269.33334 -0.99	271.33	267.55	270.67	7,950
17 May 13	270.32001 +1.83	270.67	267.24	267.33	8,400
16 May 13	268.49332 -1.50	269.00	265.41	268.45	5,550
15 May 13	269.99332 +1.66	270.43	268.00	268.03	4,800
14 May 13	268.33334 +0.30	269.89	265.40	267.66	6,450
13 May 13	268.03333 -1.63	269.99	266.67	269.85	4,800
10 May 13	269.66666 +1.65	269.67	266.79	268.67	3,000
09 May 13	268.01334 -0.51	268.67	266.67	268.23	6,450
08 May 13	268.51999 -0.13	268.67	266.52	268.00	6,300
07 May 13	268.64667 +1.33	269.33	265.51	268.35	5,550
06 May 13	267.31332 +0.10	270.00	266.00	268.10	5,850
03 May 13	267.21335 +5.91	271.00	261.33	263.17	20,400
02 May 13	261.30667 +4.58	261.33	257.27	258.32	8,550
01 May 13	256.72665 -1.46	259.73	256.61	256.61	21,150
30 Apr 13	258.18668 +1.15	259.86	255.33	255.97	6,450
29 Apr 13	257.04001 +1.53	258.83	255.09	257.40	3,000
26 Apr 13	255.51332 -1.68	258.49	253.33	256.67	4,950
25 Apr 13	257.19333 +2.86	258.00	253.33	255.80	7,650
24 Apr 13	254.33333 +0.95	257.96	253.09	253.09	4,650
23 Apr 13	253.38000 -0.09	256.16	251.31	256.16	7,500
22 Apr 13	253.46667 +0.85	255.77	250.57	252.83	3,000
19 Apr 13	252.61334 +4.30	255.01	248.69	250.21	7,500
18 Apr 13	248.31334 -0.71	252.00	246.68	249.02	7,950
17 Apr 13	249.02667 -0.31	250.66	246.70	247.37	6,000
16 Apr 13	249.33333 -0.53	253.41	247.23	250.91	6,750
15 Apr 13	249.86665 -6.99	255.67	248.77	254.10	11,250
12 Apr 13	256.86002 -0.74	261.33	255.33	256.44	10,950
11 Apr 13	257.60001 +1.92	258.45	256.10	258.45	6,000
10 Apr 13	255.67999 -1.33	258.00	255.41	256.74	6,900
09 Apr 13	257.00668 +0.98	257.01	253.48	256.03	14,700
08 Apr 13	256.02667 +6.44	256.67	249.18	249.18	7,950
05 Apr 13	249.58667 -1.59	250.66	247.07	248.35	8,700
04 Apr 13	251.17334 +2.35	251.70	248.14	248.40	7,500
03 Apr 13	248.82666 -1.67	254.33	247.83	250.33	5,850
02 Apr 13	250.50000 -1.14	253.50	249.33	253.48	4,950
01 Apr 13	251.64000 +2.85	258.00	247.74	249.66	8,100
28 Mar 13	248.79333 +0.09	250.35	245.60	249.35	4,650
27 Mar 13	248.70667 -0.85	250.93	245.00	248.67	5,550
26 Mar 13	249.55333 -1.31	253.02	248.00	250.86	7,500
25 Mar 13	250.86000 -4.94	258.46	250.00	255.80	10,050
22 Mar 13	255.80000 -0.23	258.59	254.77	254.77	6,150
21 Mar 13	256.03333 -0.01	257.14	253.34	253.55	4,500
20 Mar 13	256.04001 -0.47	259.23	254.67	256.58	6,900
19 Mar 13	256.51334 -0.30	260.00	255.39	256.63	3,600
18 Mar 13	256.81332 +0.07	260.08	256.67	256.98	13,050
15 Mar 13	256.74667 -2.97	261.31	255.47	258.07	10,200
14 Mar 13	259.71335 +2.62	261.33	256.01	256.67	5,100
13 Mar 13	257.09335 +0.99	260.46	253.33	254.93	5,100
12 Mar 13	256.10001 -0.62	258.91	253.44	258.45	6,000
11 Mar 13	256.72000 -0.02	260.67	254.91	256.74	5,400
08 Mar 13	256.73999 +1.42	258.88	249.41	257.97	6,450
07 Mar 13	255.32001 +2.87	257.33	251.31	251.31	7,050
06 Mar 13	252.45332 +3.02	253.19	249.86	250.00	7,650
05 Mar 13	249.43333 +3.23	250.59	247.43	249.60	6,900
04 Mar 13	246.20667 -3.30	249.98	245.57	249.43	11,400
01 Mar 13	249.50667 -0.08	251.37	246.71	248.01	10,200
28 Feb 13	249.58667 -7.11	259.71	248.67	257.23	16,350
27 Feb 13	256.69998 +2.77	261.33	252.60	252.60	9,300
26 Feb 13	253.93333 +4.71	257.70	249.57	250.84	7,050
25 Feb 13	249.21999 -6.28	259.99	248.68	257.33	10,500
22 Feb 13	255.50000 -0.88	261.31	254.67	259.03	9,600
21 Feb 13	256.38000 +4.30	261.29	253.33	253.33	16,350
20 Feb 13	252.08000 +0.75	260.46	252.00	256.66	21,750
19 Feb 13	251.32666 +0.80	252.65	250.13	250.13	7,200
15 Feb 13	250.52667 +5.34	251.61	244.02	246.27	14,250
14 Feb 13	245.18666 +1.72	245.67	243.40	243.81	4,200
13 Feb 13	243.46667 -1.41	247.29	243.44	246.15	9,750
12 Feb 13	244.87334 -1.11	246.81	244.20	245.33	3,750
11 Feb 13	245.98000 +1.17	248.33	243.40	246.53	10,950
08 Feb 13	244.81334 -0.59	248.33	244.67	246.67	10,350
07 Feb 13	245.40666 -2.19	247.99	244.31	247.60	6,900
06 Feb 13	247.59999 +2.61	248.33	243.41	244.64	92,700
05 Feb 13	244.98668 +1.38	247.65	243.41	245.00	124,950
04 Feb 13	243.60667 -3.05	246.67	243.33	246.67	10,650
01 Feb 13	246.65999 +0.74	248.33	245.91	247.11	4,800
31 Jan 13	245.92000 -0.36	247.99	244.41	245.33	10,500
30 Jan 13	246.28001 -0.66	248.33	244.00	245.95	12,150
29 Jan 13	246.94000 -2.39	261.33	245.37	261.33	23,700
28 Jan 13	249.32666 -15.89	264.19	248.01	264.17	28,200
25 Jan 13	265.21335 -2.84	268.67	265.00	268.67	5,850
24 Jan 13	268.05331 +1.49	268.90	265.35	267.59	7,050
23 Jan 13	266.56668 -0.70	268.33	265.35	266.96	5,700
22 Jan 13	267.26666 +0.96	269.99	265.35	269.50	10,950
18 Jan 13	266.30667 -0.36	268.67	264.00	265.28	10,800
17 Jan 13	266.66666 +3.97	266.67	261.46	264.28	6,750
16 Jan 13	262.69998 -0.29	264.67	260.67	264.67	5,700
15 Jan 13	262.98666 -1.71	265.09	261.05	264.27	14,100
14 Jan 13	264.69998 -2.53	269.87	263.39	267.77	8,550
11 Jan 13	267.22665 +0.57	269.71	265.33	268.24	8,550
10 Jan 13	266.66000 +0.00	269.99	263.52	269.99	8,700
09 Jan 13	266.66000 -0.57	268.67	265.45	268.67	9,600
08 Jan 13	267.23334 +1.29	268.65	263.34	265.51	8,250
07 Jan 13	265.94000 -3.09	271.93	260.01	271.21	14,400
04 Jan 13	269.02667 +7.22	270.99	260.00	262.00	6,150
03 Jan 13	261.80667 -2.87	265.53	261.65	265.02	9,000
02 Jan 13	264.67999 +4.67	266.00	260.46	264.67	11,850
31 Dec 12	260.01334 +4.35	261.33	254.11	255.33	6,900
28 Dec 12	255.66667 -3.67	259.18	254.11	258.77	8,400
27 Dec 12	259.33334 +6.41	259.98	252.93	253.87	6,450
26 Dec 12	252.92000 -5.67	260.05	251.85	259.79	9,000
24 Dec 12	258.58667 -0.75	259.76	257.00	258.19	3,450
21 Dec 12	259.33334 +4.33	259.97	255.00	256.08	39,300
20 Dec 12	255.00000 +12.00	259.97	246.30	246.30	21,300
19 Dec 12	243.00000 +7.41	246.31	233.33	234.91	25,650
18 Dec 12	235.59334 +0.47	236.13	233.33	234.67	8,550
17 Dec 12	235.12000 +4.97	236.00	229.47	230.37	8,100
14 Dec 12	230.14667 +1.80	230.59	224.00	224.00	10,950
13 Dec 12	228.34666 -7.97	236.47	227.33	236.47	10,050
12 Dec 12	236.32001 +0.37	238.01	235.33	237.67	4,650
11 Dec 12	235.94667 +0.78	236.23	232.00	235.70	7,200
10 Dec 12	235.16667 -3.61	237.89	230.03	237.89	4,500
07 Dec 12	238.77333 -2.73	242.94	236.67	242.94	2,250
06 Dec 12	241.50667 +0.36	242.45	238.41	240.19	1,650
05 Dec 12	241.14667 +1.44	242.65	238.97	240.95	2,550
04 Dec 12	239.70667 -0.65	244.17	237.48	240.36	3,300
03 Dec 12	240.36000 -1.94	245.40	238.67	242.75	2,400
30 Nov 12	242.30000 +0.27	243.19	238.71	241.27	7,800
29 Nov 12	242.02667 +4.95	243.32	233.00	238.93	4,200
28 Nov 12	237.07332 +0.85	238.26	232.05	234.67	3,600
27 Nov 12	236.22667 +2.95	236.41	230.13	230.93	2,700
26 Nov 12	233.27333 +5.57	233.31	225.83	227.14	3,900
23 Nov 12	227.70000 +0.94	228.33	227.37	227.61	1,500
21 Nov 12	226.76001 +1.17	226.76	224.30	225.68	900
20 Nov 12	225.58667 +0.61	226.40	221.35	223.95	6,150
19 Nov 12	224.98000 +5.99	225.65	220.17	221.19	4,200
16 Nov 12	218.99333 -5.55	224.00	217.70	223.67	6,150
15 Nov 12	224.54668 -0.47	226.67	223.34	226.16	3,600
14 Nov 12	225.01332 -5.94	231.73	225.01	230.00	2,550
13 Nov 12	230.95332 +1.25	231.85	229.29	229.44	2,550
12 Nov 12	229.70667 -3.30	232.67	229.17	232.67	1,950
09 Nov 12	233.00667 -0.01	234.75	231.36	231.36	5,550
08 Nov 12	233.01332 -4.28	239.33	233.01	238.63	4,500
07 Nov 12	237.29333 -11.97	247.86	236.85	245.97	6,150
06 Nov 12	249.26666 +2.57	249.39	246.92	246.92	900
05 Nov 12	246.69334 +0.13	248.65	243.21	245.87	3,900
02 Nov 12	246.56667 +3.70	249.33	241.33	242.91	5,550
01 Nov 12	242.86665 +7.13	242.98	234.86	234.86	4,950
31 Oct 12	235.73999 +0.63	236.53	232.00	233.52	4,950
26 Oct 12	235.11334 +0.43	236.30	233.67	236.30	2,250
25 Oct 12	234.68666 -1.23	236.67	233.79	236.18	2,250
24 Oct 12	235.92000 -0.08	239.33	233.33	236.57	5,100
23 Oct 12	236.00000 -2.34	237.33	234.00	235.73	5,550
22 Oct 12	238.34001 -1.38	242.67	237.49	239.83	6,000
19 Oct 12	239.71999 -7.61	248.38	238.11	245.76	8,550
18 Oct 12	247.33333 -0.49	249.89	246.52	248.58	4,500
17 Oct 12	247.82001 +1.17	251.24	245.91	246.23	6,900
16 Oct 12	246.65334 -0.01	249.33	245.34	246.87	10,950
15 Oct 12	246.66667 -0.12	249.14	245.33	248.67	6,750
12 Oct 12	246.78667 -0.23	250.05	245.87	248.33	2,850
11 Oct 12	247.02000 -3.72	251.53	245.89	251.53	4,500
10 Oct 12	250.73999 +0.75	251.09	246.27	250.00	3,300
09 Oct 12	249.99333 -1.67	253.15	247.33	251.79	7,800
08 Oct 12	251.66667 +1.80	253.29	249.59	249.59	3,750
05 Oct 12	249.86665 -4.35	255.61	249.35	252.93	10,650
04 Oct 12	254.21333 +4.77	254.23	248.75	249.36	8,250
03 Oct 12	249.44000 -0.25	254.02	247.01	249.67	3,600
02 Oct 12	249.68666 +1.35	258.25	247.67	248.20	9,000
01 Oct 12	248.34001 +4.97	249.29	239.95	242.93	6,450
28 Sep 12	243.37334 -5.44	248.69	241.18	246.93	9,300
27 Sep 12	248.81334 -0.25	252.18	248.15	250.18	6,900
26 Sep 12	249.06000 -0.43	250.43	247.45	249.33	3,000
25 Sep 12	249.48668 -0.54	256.43	248.00	250.67	8,550
24 Sep 12	250.02667 -0.59	251.80	247.49	248.47	12,150
21 Sep 12	250.62000 +1.88	253.29	246.97	253.29	47,100
20 Sep 12	248.73999 -3.93	253.20	246.81	252.67	12,900
19 Sep 12	252.66667 +2.71	254.66	249.27	249.27	6,750
18 Sep 12	249.96001 +2.06	250.91	244.08	247.01	8,400
17 Sep 12	247.90001 -4.73	253.69	245.08	253.69	4,200
14 Sep 12	252.63335 +3.96	255.64	248.67	249.03	14,400
13 Sep 12	248.67334 +3.14	250.00	241.82	244.47	6,150
12 Sep 12	245.53333 -1.57	248.13	243.34	246.89	4,950
11 Sep 12	247.09999 +2.84	249.71	243.17	243.17	6,450
10 Sep 12	244.26001 +7.77	244.50	234.01	235.43	9,300
07 Sep 12	236.49333 -0.25	237.32	234.00	237.26	7,650
06 Sep 12	236.73999 +2.74	239.35	234.15	236.65	6,900
05 Sep 12	234.00000 -3.19	238.67	234.00	237.50	12,000
04 Sep 12	237.19334 +2.93	239.42	234.70	235.19	6,750
31 Aug 12	234.26666 -0.90	237.35	233.48	236.01	8,250
30 Aug 12	235.16667 -3.12	239.03	233.34	237.07	9,000
29 Aug 12	238.28667 -2.21	241.65	236.67	241.65	12,450
28 Aug 12	240.50000 -2.19	245.15	240.00	243.33	4,650
27 Aug 12	242.68666 -5.19	249.33	242.68	247.42	3,600
24 Aug 12	247.88000 +1.21	248.61	243.99	245.43	3,600
23 Aug 12	246.66667 -5.68	250.72	246.13	250.72	3,000
22 Aug 12	252.34666 +3.85	252.35	248.69	248.69	3,300
21 Aug 12	248.50000 -4.83	253.62	247.76	252.07	7,200
20 Aug 12	253.33333 -0.66	254.47	250.27	254.04	4,050
17 Aug 12	253.99333 +2.67	254.55	250.03	252.25	4,500
16 Aug 12	251.32666 +3.95	251.60	244.69	246.67	5,550
15 Aug 12	247.37334 +2.45	249.79	244.72	244.72	4,200
14 Aug 12	244.92668 -6.99	255.15	243.32	252.00	9,600
13 Aug 12	251.92000 -7.41	257.80	247.57	256.80	8,100
10 Aug 12	259.32666 +0.53	260.87	255.33	259.33	5,100
09 Aug 12	258.80002 -5.97	265.23	258.80	265.23	3,900
08 Aug 12	264.77335 +3.36	268.49	261.33	261.33	8,400
07 Aug 12	261.41333 +6.79	266.67	254.81	256.43	12,750
06 Aug 12	254.62000 -2.67	259.33	253.91	256.37	2,850
03 Aug 12	257.29333 +8.23	257.33	249.00	251.65	4,800
02 Aug 12	249.06667 +3.29	250.82	245.33	246.77	7,200
01 Aug 12	245.77333 -4.73	252.20	244.93	250.80	6,150
31 Jul 12	250.50000 +3.17	251.33	244.15	246.79	5,550
30 Jul 12	247.33333 -0.57	248.51	245.09	247.95	4,050
27 Jul 12	247.90666 +0.42	248.24	244.13	247.39	5,850
26 Jul 12	247.48668 +4.37	248.73	243.25	245.85	6,300
25 Jul 12	243.12000 -2.15	247.33	241.42	246.67	3,900
24 Jul 12	245.26666 -2.47	249.80	245.00	248.34	5,700
23 Jul 12	247.73999 -2.71	250.77	245.47	248.13	3,300
20 Jul 12	250.45332 -1.99	252.00	245.89	251.11	7,950
19 Jul 12	252.44000 -3.93	256.33	252.05	255.70	4,950
18 Jul 12	256.37332 +2.31	257.63	254.41	254.75	3,300
17 Jul 12	254.06667 +0.71	257.00	253.47	254.09	3,600
16 Jul 12	253.36000 -2.64	256.75	253.33	254.95	5,550
13 Jul 12	256.00000 +3.47	256.45	250.02	252.67	4,050
12 Jul 12	252.52667 -0.91	254.40	250.89	252.80	4,500
11 Jul 12	253.43333 -2.01	256.63	253.33	255.80	3,300
10 Jul 12	255.44000 +3.71	257.09	253.33	254.30	2,550
09 Jul 12	251.72667 -1.73	254.33	249.37	253.57	6,750
06 Jul 12	253.46001 -4.13	256.23	252.39	255.87	6,000
05 Jul 12	257.59335 -3.29	260.00	256.87	259.52	3,450
03 Jul 12	260.88000 +1.55	261.61	256.68	257.75	3,300
02 Jul 12	259.33334 +1.74	259.81	252.33	258.00	5,550
29 Jun 12	257.59335 +8.37	257.81	250.60	252.33	10,950
28 Jun 12	249.21999 +1.31	249.31	245.33	246.57	2,550
27 Jun 12	247.91333 +0.40	249.49	245.67	249.19	4,500
26 Jun 12	247.51332 +1.78	249.07	245.33	246.67	2,700
25 Jun 12	245.73334 -2.25	248.05	243.82	245.95	4,500
22 Jun 12	247.98000 +2.04	251.56	245.03	248.24	10,800
21 Jun 12	245.94000 -6.67	252.00	245.11	252.00	3,300
20 Jun 12	252.61334 +0.21	254.67	248.00	252.29	6,900
19 Jun 12	252.40666 +0.53	255.23	252.33	253.22	5,850
18 Jun 12	251.88000 +1.05	253.29	250.00	250.48	6,900
15 Jun 12	250.83333 +1.50	252.53	247.01	248.79	13,200
14 Jun 12	249.33333 +5.83	250.59	243.91	244.27	10,950
13 Jun 12	243.50000 -3.58	254.01	240.00	248.04	17,550
12 Jun 12	247.08000 -7.73	255.64	246.67	255.64	11,400
11 Jun 12	254.80666 -4.97	261.32	252.80	261.32	14,250
08 Jun 12	259.77335 -1.42	260.96	257.33	259.85	17,550
07 Jun 12	261.19333 +3.24	261.33	258.67	259.04	10,200
06 Jun 12	257.95334 +3.06	258.44	254.77	254.77	8,550
05 Jun 12	254.89333 +2.22	257.49	249.33	251.65	10,950
04 Jun 12	252.67334 -1.20	255.62	250.00	255.17	7,800
01 Jun 12	253.87334 -7.11	256.67	252.00	256.67	12,750
31 May 12	260.98666 +0.91	262.67	257.85	261.13	27,750
30 May 12	260.07333 +0.07	262.01	256.78	258.53	9,750
29 May 12	260.00000 +0.67	262.99	259.37	260.81	11,250
25 May 12	259.33334 +0.42	262.64	255.66	258.06	17,250
24 May 12	258.91333 +4.03	259.32	251.65	255.47	21,000
23 May 12	254.88000 -4.18	258.32	249.96	258.32	17,250
22 May 12	259.06000 -1.35	263.41	256.81	259.33	7,500
21 May 12	260.41333 -8.25	268.66	255.36	268.66	22,650
18 May 12	268.66666 +1.33	274.69	266.35	267.11	10,650
17 May 12	267.33334 -2.75	272.66	266.69	270.09	9,750
16 May 12	270.08667 -0.05	273.27	268.11	270.56	5,400
15 May 12	270.13333 +0.09	271.62	269.02	269.02	2,700
14 May 12	270.04001 -1.61	273.25	267.13	269.39	5,700
11 May 12	271.64667 +0.29	273.98	270.09	270.74	5,100
10 May 12	271.36002 +0.87	274.66	270.17	272.00	3,000
09 May 12	270.48666 +0.95	272.69	267.40	267.40	5,400
08 May 12	269.54001 -2.23	271.33	267.43	269.31	10,200
07 May 12	271.77335 -2.52	276.47	270.84	274.09	17,250
04 May 12	274.29333 -0.93	275.53	269.20	273.23	9,900
03 May 12	275.22000 +4.59	276.67	269.94	271.14	10,200
02 May 12	270.62668 +0.89	272.20	267.12	269.43	11,250
01 May 12	269.73334 -1.15	274.33	267.76	270.65	12,000
30 Apr 12	270.88666 -4.85	275.58	268.68	272.80	10,050
27 Apr 12	275.73999 +0.35	278.60	273.67	276.77	11,700
26 Apr 12	275.38666 +4.35	275.91	270.27	272.04	6,150
25 Apr 12	271.04001 +0.37	276.00	268.00	273.39	12,600
24 Apr 12	270.66666 +0.11	271.24	267.85	270.51	13,200
23 Apr 12	270.56000 -1.37	272.53	268.45	268.50	4,500
20 Apr 12	271.93332 +3.56	272.00	268.44	271.50	9,900
19 Apr 12	268.37332 -3.37	271.27	267.35	269.97	4,500
18 Apr 12	271.74667 -2.25	273.33	270.66	273.33	4,500
17 Apr 12	273.99332 +0.43	276.11	272.06	274.16	3,600
16 Apr 12	273.56000 +2.87	273.56	270.05	271.55	1,350
13 Apr 12	270.69333 -2.61	272.66	270.48	272.00	2,850
12 Apr 12	273.30667 +2.82	274.34	269.69	270.28	7,200
11 Apr 12	270.48666 +0.13	272.67	269.45	272.43	5,850
10 Apr 12	270.35333 -3.64	276.51	266.96	274.00	14,550
09 Apr 12	273.99332 -3.79	276.08	270.67	272.00	6,900
05 Apr 12	277.78000 +0.01	279.99	276.46	277.46	1,800
04 Apr 12	277.77335 -1.21	280.62	276.44	277.21	7,050
03 Apr 12	278.98001 +0.40	280.09	276.77	278.67	9,750
02 Apr 12	278.57999 +10.01	279.75	267.71	268.00	10,650
30 Mar 12	268.56668 -0.77	270.70	267.61	270.70	4,500
29 Mar 12	269.33334 -3.01	272.83	267.81	270.49	3,600
28 Mar 12	272.34665 -1.26	273.33	270.03	272.24	5,550
27 Mar 12	273.60666 -3.37	276.09	272.13	276.09	7,050
26 Mar 12	276.97333 +2.78	277.81	273.35	275.76	5,400
23 Mar 12	274.19333 +0.01	275.55	270.25	274.25	9,150
22 Mar 12	274.17999 +0.03	275.21	270.42	270.87	5,550
21 Mar 12	274.14667 +0.05	278.85	273.32	274.19	4,800
20 Mar 12	274.09335 -2.57	277.30	273.21	275.97	7,050
19 Mar 12	276.66000 +2.65	276.70	271.35	274.01	14,250
16 Mar 12	274.00668 +0.83	276.59	270.51	273.17	9,900
15 Mar 12	273.17334 -1.18	276.13	272.37	273.64	3,300
14 Mar 12	274.35333 -2.50	279.67	273.47	277.63	5,550
13 Mar 12	276.85333 +6.47	277.77	269.41	271.27	5,550
12 Mar 12	270.38000 +2.37	271.33	269.00	269.00	5,400
09 Mar 12	268.01334 +1.77	272.19	265.45	269.27	29,400
08 Mar 12	266.23999 +1.14	268.00	262.67	265.44	7,050
07 Mar 12	265.10001 +2.96	267.79	264.00	264.00	6,150
06 Mar 12	262.13998 -4.59	265.30	261.33	265.30	5,700
05 Mar 12	266.72665 -6.61	272.19	265.71	271.69	7,650
02 Mar 12	273.34000 +0.63	274.67	271.23	273.85	11,850
01 Mar 12	272.71335 -0.96	274.81	272.00	274.81	10,950
29 Feb 12	273.67334 -0.09	275.04	273.00	275.04	7,650
28 Feb 12	273.76001 -1.57	276.67	271.79	274.45	5,400
27 Feb 12	275.33334 +2.00	276.03	270.00	271.00	5,850
24 Feb 12	273.33334 -0.09	276.40	272.40	272.40	6,750
23 Feb 12	273.42001 +0.08	274.83	272.65	273.05	4,800
22 Feb 12	273.34000 -5.71	278.00	273.26	278.00	14,700
21 Feb 12	279.04666 +3.97	287.83	275.77	275.77	12,750
17 Feb 12	275.07999 +0.61	278.90	273.01	274.90	10,500
16 Feb 12	274.46667 +3.37	275.30	270.67	270.67	9,300
15 Feb 12	271.09335 -0.66	278.33	269.40	272.67	20,550
14 Feb 12	271.75333 -3.57	273.45	270.29	273.45	10,050
13 Feb 12	275.32001 +3.45	275.66	272.43	274.20	5,850
10 Feb 12	271.86667 -1.47	273.27	270.67	270.67	3,900
09 Feb 12	273.33334 -1.83	276.53	272.50	276.50	3,000
08 Feb 12	275.16000 +2.74	278.93	271.63	271.63	2,550
07 Feb 12	272.42001 +0.23	275.29	270.67	270.93	3,600
06 Feb 12	272.19333 -1.97	274.12	270.68	272.80	6,000
03 Feb 12	274.16000 +7.79	279.29	269.50	269.50	11,850
02 Feb 12	266.37332 -0.28	267.99	265.50	266.17	16,350
01 Feb 12	266.65335 +2.69	268.94	264.01	266.67	17,400
31 Jan 12	263.95999 +0.82	266.46	261.31	264.21	11,850
30 Jan 12	263.13998 +5.86	264.48	254.02	254.02	9,000
27 Jan 12	257.28000 +1.68	257.99	253.33	255.41	4,800
26 Jan 12	255.59999 -0.89	257.33	253.33	257.08	6,750
25 Jan 12	256.48666 -1.85	257.67	253.95	257.67	5,100
24 Jan 12	258.34000 +3.27	260.91	252.26	255.23	7,650
23 Jan 12	255.07332 -1.05	257.28	253.69	256.33	3,900
20 Jan 12	256.12668 +0.81	256.54	254.03	255.80	4,800
19 Jan 12	255.32001 +0.88	256.00	254.01	254.01	2,850
18 Jan 12	254.44000 +2.61	255.69	249.86	250.69	4,950
17 Jan 12	251.82666 -2.64	256.25	250.85	256.25	6,900
13 Jan 12	254.46667 +0.00	255.84	250.71	251.65	3,600
12 Jan 12	254.46667 +1.17	256.00	249.44	252.41	3,300
11 Jan 12	253.30000 -1.13	253.33	249.09	252.65	4,500
10 Jan 12	254.43333 +1.91	255.77	250.78	254.75	4,500
09 Jan 12	252.52667 +2.81	253.90	248.22	250.00	6,750
06 Jan 12	249.71999 -6.10	256.67	248.59	256.67	9,300
05 Jan 12	255.82001 -0.11	257.11	248.27	253.05	9,600
04 Jan 12	255.92668 +5.93	257.97	246.39	248.95	9,900
03 Jan 12	249.99333 +4.50	251.84	245.67	250.01	12,450
30 Dec 11	245.49333 -8.83	253.33	240.78	253.33	16,350
29 Dec 11	254.32666 +1.92	255.03	251.62	254.16	4,200
28 Dec 11	252.40666 -3.82	256.91	251.42	256.85	6,450
27 Dec 11	256.22665 -2.55	258.49	256.23	258.23	4,950
23 Dec 11	258.78000 +1.31	260.91	254.50	257.25	8,400
22 Dec 11	257.47333 -3.78	263.11	256.00	262.17	7,950
21 Dec 11	261.25333 +4.76	261.25	253.07	256.52	4,950
20 Dec 11	256.49332 +13.15	258.87	248.00	249.31	19,350
19 Dec 11	243.34666 -8.77	253.33	242.69	253.33	7,200
16 Dec 11	252.12000 +3.31	252.12	247.62	250.45	17,250
15 Dec 11	248.81334 +10.73	249.69	240.15	240.15	20,550
14 Dec 11	238.08000 -3.51	240.53	236.73	240.53	13,200
13 Dec 11	241.59334 +3.99	246.67	238.06	238.45	17,400
12 Dec 11	237.60667 -0.73	238.30	233.33	235.75	12,150
09 Dec 11	238.33333 +5.75	239.33	232.63	232.63	9,900
08 Dec 11	232.58667 -5.36	238.37	231.59	235.71	12,900
07 Dec 11	237.94667 +1.49	237.95	232.37	236.09	4,800
06 Dec 11	236.45332 +0.56	237.33	234.15	235.67	10,800
05 Dec 11	235.89333 +4.53	236.30	232.00	234.66	13,800
02 Dec 11	231.36665 +4.06	233.32	228.13	230.00	19,650
01 Dec 11	227.30666 -1.91	231.97	225.33	227.33	12,450
30 Nov 11	229.21333 +8.03	230.00	223.41	229.39	23,100
29 Nov 11	221.17999 +1.87	223.01	216.67	219.51	13,950
28 Nov 11	219.31334 +5.60	222.52	217.33	220.00	18,300
25 Nov 11	213.71333 +0.23	217.24	213.47	213.47	7,950
23 Nov 11	213.48000 -7.53	219.86	213.47	219.71	18,450
22 Nov 11	221.01332 -0.99	224.68	220.91	222.73	12,450
21 Nov 11	222.00000 -6.53	224.77	217.83	218.70	15,300
18 Nov 11	228.53333 +3.13	229.97	221.48	226.39	19,050
17 Nov 11	225.40666 -2.50	229.84	224.47	227.51	19,650
16 Nov 11	227.90666 -4.34	231.99	227.91	229.79	6,300
15 Nov 11	232.24666 +1.13	232.65	228.33	230.09	18,600
14 Nov 11	231.12000 -1.08	232.90	229.80	230.73	10,050
11 Nov 11	232.20000 +4.46	232.80	227.37	229.59	7,050
10 Nov 11	227.73999 +5.85	229.03	224.27	225.00	16,650
09 Nov 11	221.89333 -12.77	230.00	220.95	227.55	41,550
08 Nov 11	234.66667 +3.89	235.61	229.98	233.10	13,050
07 Nov 11	230.77333 +1.62	232.02	223.42	228.21	23,550
04 Nov 11	229.15334 -1.73	230.30	226.71	228.81	12,450
03 Nov 11	230.88666 +2.99	231.48	224.07	229.45	7,800
02 Nov 11	227.90001 +6.23	227.90	222.07	224.67	36,150
01 Nov 11	221.66667 -8.41	225.89	218.07	223.33	10,500
31 Oct 11	230.08000 -4.53	235.47	229.79	231.79	21,450
28 Oct 11	234.60667 +1.87	235.58	230.69	230.69	39,600
27 Oct 11	232.73999 +10.21	234.83	223.86	228.67	41,400
26 Oct 11	222.53333 +4.04	222.61	217.57	219.23	6,150
25 Oct 11	218.49333 -7.68	226.67	217.55	224.74	18,450
24 Oct 11	226.17334 +8.24	226.17	214.67	218.32	15,450
21 Oct 11	217.93333 +3.54	219.33	214.67	217.33	14,100
20 Oct 11	214.39333 +3.68	214.40	205.62	211.15	25,350
19 Oct 11	210.71333 -7.39	217.51	210.38	215.92	37,350
18 Oct 11	218.10667 +7.23	219.56	208.94	210.92	7,500
17 Oct 11	210.88000 -7.54	219.07	209.11	217.11	9,150
14 Oct 11	218.42000 +4.26	218.48	213.31	216.66	10,500
13 Oct 11	214.15999 -5.16	218.43	211.55	218.43	33,300
12 Oct 11	219.32001 +5.32	219.71	212.69	214.69	29,700
11 Oct 11	214.00000 -0.47	214.29	211.24	212.24	10,800
10 Oct 11	214.46667 +8.18	214.47	207.22	209.22	29,100
07 Oct 11	206.28667 +2.29	209.33	204.34	209.33	26,550
06 Oct 11	204.00000 +2.07	209.70	200.71	200.71	38,100
05 Oct 11	201.93333 +4.73	203.11	195.76	198.67	17,250
04 Oct 11	197.20000 +6.02	203.79	186.90	189.89	33,300
03 Oct 11	191.17999 -6.41	204.60	191.18	197.98	17,700
30 Sep 11	197.59334 -6.62	207.84	193.15	201.22	38,700
29 Sep 11	204.21333 -2.07	213.33	198.67	209.33	23,100
28 Sep 11	206.28001 -2.84	209.81	203.87	208.95	25,350
27 Sep 11	209.12000 +5.18	214.66	207.48	208.00	19,500
26 Sep 11	203.94000 +7.27	205.17	196.41	199.08	10,350
23 Sep 11	196.67334 +4.48	199.66	192.67	193.19	7,950
22 Sep 11	192.19334 -5.00	201.81	186.57	192.25	18,450
21 Sep 11	197.19334 -8.13	208.15	196.85	206.21	11,250
20 Sep 11	205.32001 -4.39	216.65	203.69	209.91	14,700
19 Sep 11	209.71333 +4.11	212.76	201.51	203.54	12,000
16 Sep 11	205.59999 -4.33	218.49	205.60	206.96	20,100
15 Sep 11	209.93333 +6.83	210.72	203.67	204.38	16,200
14 Sep 11	203.09999 +1.39	203.17	195.33	202.67	13,950
13 Sep 11	201.71333 +2.87	202.66	193.57	199.33	25,050
12 Sep 11	198.84001 +2.06	199.33	190.73	195.80	18,750
09 Sep 11	196.78001 -8.64	204.03	196.20	203.33	14,700
08 Sep 11	205.42000 -1.23	210.65	204.37	206.37	8,100
07 Sep 11	206.64667 +2.17	210.37	204.67	204.67	14,550
06 Sep 11	204.47333 -3.97	205.91	200.01	202.67	13,200
02 Sep 11	208.44000 -7.40	215.25	206.70	213.33	10,800
01 Sep 11	215.84001 -3.67	223.99	214.04	219.69	10,350
31 Aug 11	219.50667 -8.33	228.66	214.91	228.66	19,350
30 Aug 11	227.83333 -0.72	228.92	222.59	226.02	20,550
29 Aug 11	228.55333 +5.61	229.07	220.67	223.58	11,400
26 Aug 11	222.94667 +10.08	222.97	212.99	213.76	7,050
25 Aug 11	212.86665 -11.31	226.18	212.67	224.41	5,700
24 Aug 11	224.17999 -4.06	229.92	222.47	226.47	7,950
23 Aug 11	228.23999 +15.86	228.24	210.69	213.33	13,800
22 Aug 11	212.38000 -1.01	219.96	210.18	213.38	7,800
19 Aug 11	213.38666 +6.42	221.15	203.29	203.29	28,500
18 Aug 11	206.96667 -21.49	224.82	206.67	214.48	17,400
17 Aug 11	228.46001 +5.46	230.00	222.95	222.95	10,800
16 Aug 11	223.00000 -7.21	230.00	221.37	227.33	14,400
15 Aug 11	230.21333 +3.28	231.31	221.77	228.00	13,950
12 Aug 11	226.93333 -11.82	241.62	222.67	239.62	11,700
11 Aug 11	238.75334 +21.34	241.20	218.59	218.59	18,600
10 Aug 11	217.41333 -20.32	233.93	215.34	233.27	24,300
09 Aug 11	237.73334 +27.15	238.00	204.68	216.20	25,950
08 Aug 11	210.58667 -27.05	233.00	209.61	233.00	21,750
05 Aug 11	237.64000 +2.51	241.33	230.01	237.80	17,700
04 Aug 11	235.13335 -13.60	246.00	235.13	246.00	10,350
03 Aug 11	248.73334 +4.61	249.33	237.95	245.19	11,250
02 Aug 11	244.12000 -4.78	249.09	244.01	247.10	19,350
01 Aug 11	248.90001 +3.45	250.07	245.67	248.00	13,200
29 Jul 11	245.44667 +3.98	250.39	236.67	239.48	13,050
28 Jul 11	241.46667 -1.09	250.04	241.47	242.44	13,500
27 Jul 11	242.56000 -9.67	252.29	240.03	250.29	16,950
26 Jul 11	252.23334 -2.65	257.99	251.43	254.97	7,650
25 Jul 11	254.88000 -4.32	257.78	254.01	255.89	7,800
22 Jul 11	259.19998 -6.13	267.26	257.67	267.26	5,700
21 Jul 11	265.32666 +2.40	266.41	262.29	264.93	5,400
20 Jul 11	262.92667 -3.07	267.00	260.67	267.00	8,700
19 Jul 11	266.00000 +8.36	266.00	259.89	260.68	5,100
18 Jul 11	257.63998 -6.48	263.99	255.47	262.60	7,800
15 Jul 11	264.12000 +3.49	264.32	261.21	261.66	7,500
14 Jul 11	260.63333 -6.31	267.39	259.65	266.25	8,700
13 Jul 11	266.94000 +9.00	269.82	258.90	258.90	13,050
12 Jul 11	257.94000 +3.25	263.34	253.95	253.95	13,800
11 Jul 11	254.68666 -7.63	263.32	253.67	260.32	15,000
08 Jul 11	262.32001 -8.01	269.03	260.87	269.03	11,700
07 Jul 11	270.33334 +3.04	270.61	267.38	269.88	5,700
06 Jul 11	267.29333 -0.74	270.58	263.37	265.91	14,550
05 Jul 11	268.03333 +1.59	268.49	261.79	265.53	6,150
01 Jul 11	266.44669 +5.75	266.67	259.33	261.67	8,550
30 Jun 11	260.69998 -1.01	265.33	257.42	263.55	8,700
29 Jun 11	261.70667 -4.45	268.01	261.71	267.99	13,050
28 Jun 11	266.16000 +4.07	269.79	258.59	263.91	14,550
27 Jun 11	262.09335 +0.46	264.75	251.34	262.53	19,200
24 Jun 11	261.63333 -0.24	267.33	254.79	261.83	53,250
23 Jun 11	261.87332 +6.22	265.33	251.21	253.21	18,600
22 Jun 11	255.65334 -8.27	266.00	253.43	262.33	13,800
21 Jun 11	263.92001 -0.83	269.26	257.65	266.18	15,150
20 Jun 11	264.75333 +3.73	270.79	259.82	259.82	10,500
17 Jun 11	261.01999 +7.23	268.67	256.17	256.17	18,600
16 Jun 11	253.79333 +2.77	258.25	251.37	252.17	12,300
15 Jun 11	251.02667 +0.27	261.13	246.33	249.65	12,450
14 Jun 11	250.76001 +3.01	253.33	248.16	249.53	18,600
13 Jun 11	247.75334 +2.12	250.60	242.67	246.83	14,850
10 Jun 11	245.63335 -3.83	251.51	244.67	249.08	18,900
09 Jun 11	249.46001 -2.40	253.03	248.28	253.03	6,000
08 Jun 11	251.86000 -3.89	257.70	250.79	254.45	9,300
07 Jun 11	255.75334 +5.84	266.07	251.23	251.23	13,800
06 Jun 11	249.91333 -1.71	255.66	248.90	250.89	14,400
03 Jun 11	251.62666 -1.83	253.97	247.95	249.94	19,200
02 Jun 11	253.46001 -1.74	256.81	251.79	255.58	9,300
01 Jun 11	255.20000 -10.43	265.47	254.15	263.34	47,550
31 May 11	265.63333 -5.15	274.68	263.80	272.18	19,500
27 May 11	270.78665 +7.63	273.28	264.01	265.32	10,650
26 May 11	263.16000 +0.93	264.95	254.71	260.85	8,700
25 May 11	262.22665 +0.89	263.55	259.00	260.64	10,350
24 May 11	261.33334 -8.71	273.91	260.67	271.91	15,000
23 May 11	270.04666 -8.62	279.99	269.88	279.99	16,800
20 May 11	278.66666 +1.42	280.14	273.65	275.62	12,150
19 May 11	277.24667 +1.16	277.33	274.03	275.81	5,700
18 May 11	276.08667 +3.48	277.33	268.00	274.19	12,000
17 May 11	272.60666 +3.71	274.18	268.87	268.87	4,650
16 May 11	268.89334 -9.90	276.13	268.89	276.13	10,800
13 May 11	278.79333 -4.68	283.87	277.33	283.87	7,950
12 May 11	283.47333 +3.25	283.87	278.21	280.51	8,400
11 May 11	280.22665 -5.48	284.63	279.07	284.35	9,000
10 May 11	285.70667 +7.77	285.85	277.44	279.71	11,400
09 May 11	277.93332 -0.89	282.19	276.01	279.53	9,750
06 May 11	278.82001 +2.06	281.63	276.61	278.97	4,050
05 May 11	276.76001 -1.22	280.68	276.00	276.00	6,900
04 May 11	277.98001 +0.31	280.73	274.67	277.33	11,700
03 May 11	277.66666 -8.03	286.04	276.63	284.57	10,200
02 May 11	285.69333 -5.80	292.18	282.77	292.18	11,850
29 Apr 11	291.49332 +7.15	292.68	284.42	284.42	8,550
28 Apr 11	284.34665 +1.23	285.23	279.67	282.33	7,950
27 Apr 11	283.12000 +0.71	283.12	280.26	282.19	13,050
26 Apr 11	282.40665 +3.68	283.69	276.06	278.72	13,200
25 Apr 11	278.72665 -3.93	281.72	273.33	281.72	13,800
21 Apr 11	282.66000 +3.25	283.33	276.29	279.33	12,600
20 Apr 11	279.41333 +4.21	280.77	275.93	276.78	12,300
19 Apr 11	275.20667 +12.36	275.33	264.11	264.11	12,600
18 Apr 11	262.84665 -3.42	264.80	261.33	263.33	8,250
15 Apr 11	266.26666 -6.97	272.35	264.22	272.35	16,800
14 Apr 11	273.23334 +6.87	273.32	263.35	265.21	13,500
13 Apr 11	266.36667 +0.06	268.81	265.35	266.75	11,850
12 Apr 11	266.30667 -2.82	269.19	264.61	267.83	7,050
11 Apr 11	269.12668 -2.64	273.90	266.67	271.24	4,650
08 Apr 11	271.76666 -2.13	275.67	270.11	274.89	11,400
07 Apr 11	273.89334 -1.37	275.72	272.67	274.87	7,500
06 Apr 11	275.26666 -4.90	282.67	275.09	279.75	5,100
05 Apr 11	280.16666 +0.22	281.45	274.01	278.45	3,000
04 Apr 11	279.94669 +7.41	281.96	271.93	272.25	5,850
01 Apr 11	272.54001 -9.83	286.04	272.00	283.25	7,950
31 Mar 11	282.36667 +9.43	282.37	270.57	271.94	10,500
30 Mar 11	272.94000 +5.61	274.49	265.01	267.67	6,150
29 Mar 11	267.32666 -1.35	268.50	264.69	267.87	4,650
28 Mar 11	268.67999 -8.31	276.60	266.98	276.60	8,550
25 Mar 11	276.99332 -0.71	280.66	274.25	278.05	4,200
24 Mar 11	277.69998 +7.69	278.25	270.07	271.97	6,150
23 Mar 11	270.00668 -0.99	272.11	266.13	269.80	2,700
22 Mar 11	271.00000 -1.01	276.66	269.33	273.25	5,550
21 Mar 11	272.00668 +5.90	272.01	265.17	269.00	4,200
18 Mar 11	266.10666 +5.14	266.11	257.64	262.95	14,400
17 Mar 11	260.96667 -4.67	271.79	260.86	269.13	10,500
16 Mar 11	265.63998 +2.33	269.05	260.07	263.03	15,450
15 Mar 11	263.31332 -4.16	272.01	257.34	260.75	11,850
14 Mar 11	267.47333 -4.37	271.33	266.53	270.30	3,750
11 Mar 11	271.84000 +4.08	273.99	266.00	267.46	7,800
10 Mar 11	267.76001 -6.23	273.99	267.00	271.65	6,000
09 Mar 11	273.99332 +5.99	276.67	265.39	268.05	12,750
08 Mar 11	268.00000 +2.70	269.08	261.29	264.60	22,800
07 Mar 11	265.30002 -1.37	271.37	262.67	268.69	10,200
04 Mar 11	266.66666 -6.67	274.21	262.68	274.21	22,650
03 Mar 11	273.34000 -1.80	276.67	266.72	276.44	12,300
02 Mar 11	275.13998 -6.15	284.83	273.33	283.61	7,200
01 Mar 11	281.29333 -3.88	290.00	278.13	285.31	17,250
28 Feb 11	285.17334 +5.77	285.17	279.43	279.97	10,800
25 Feb 11	279.39999 +8.40	292.60	268.96	271.62	7,050
24 Feb 11	271.00000 +0.73	273.68	267.73	271.01	10,500
23 Feb 11	270.27335 -12.38	282.67	266.72	282.09	11,850
22 Feb 11	282.65335 -9.62	291.33	281.79	290.33	9,150
18 Feb 11	292.27335 +0.25	296.00	287.33	294.33	9,000
17 Feb 11	292.02667 -0.64	296.56	289.93	292.67	7,500
16 Feb 11	292.66666 +4.99	293.33	286.96	286.96	3,900
15 Feb 11	287.67999 -3.05	291.52	285.31	289.43	26,850
14 Feb 11	290.73334 +5.47	293.33	285.41	285.46	12,750
11 Feb 11	285.26666 -0.05	288.79	281.39	284.78	12,600
10 Feb 11	285.31332 -7.68	296.03	285.09	293.38	11,700
09 Feb 11	292.99332 -13.52	306.85	288.00	305.27	20,850
08 Feb 11	306.51334 +2.25	306.67	296.67	303.27	7,800
07 Feb 11	304.26666 -1.27	307.33	297.56	304.39	13,200
04 Feb 11	305.54001 +0.64	309.85	301.57	304.90	13,950
03 Feb 11	304.89999 +8.61	305.93	295.33	297.59	10,650
02 Feb 11	296.29333 +4.19	299.33	290.19	290.19	6,450
01 Feb 11	292.10001 +5.43	295.17	287.27	289.67	8,250
31 Jan 11	286.66666 +2.59	292.00	283.34	284.15	13,800
28 Jan 11	284.07999 -8.59	293.33	279.33	291.37	12,300
27 Jan 11	292.66666 +1.35	297.96	284.67	289.63	9,150
26 Jan 11	291.31332 +3.32	292.65	285.35	289.69	5,550
25 Jan 11	287.99332 +7.23	289.33	279.33	281.32	10,500
24 Jan 11	280.76666 -0.29	286.00	280.27	282.03	8,400
21 Jan 11	281.05331 -5.91	290.20	280.30	290.20	7,800
20 Jan 11	286.96667 +4.96	290.67	278.67	279.33	14,250
19 Jan 11	282.00668 -10.19	290.85	279.69	290.85	10,050
18 Jan 11	292.19998 -7.13	297.57	287.41	297.57	9,750
14 Jan 11	299.33334 +5.54	300.00	292.67	292.67	12,300
13 Jan 11	293.79333 -0.78	295.31	292.00	293.54	5,400
12 Jan 11	294.57333 +0.65	296.67	290.00	296.09	12,150
11 Jan 11	293.92667 +14.29	294.65	280.16	280.16	22,800
10 Jan 11	279.63333 +0.31	283.33	275.94	278.61	8,400
07 Jan 11	279.32666 -6.34	286.63	271.38	285.61	12,000
06 Jan 11	285.66666 +1.05	287.29	282.67	284.67	7,800
05 Jan 11	284.61334 +4.28	286.67	278.67	281.05	17,700
04 Jan 11	280.33334 +3.67	281.46	273.97	276.39	20,100
03 Jan 11	276.66666 +3.19	280.67	271.52	276.78	18,900
31 Dec 10	273.47333 -6.69	282.00	273.47	278.87	7,650
30 Dec 10	280.16666 -1.23	282.81	275.34	280.43	12,450
29 Dec 10	281.39334 -2.54	285.29	280.73	283.33	5,700
28 Dec 10	283.93332 -1.06	285.33	280.73	284.63	15,000
27 Dec 10	284.99332 +2.70	286.37	278.68	281.33	3,600
23 Dec 10	282.29333 -1.27	285.66	281.40	282.77	6,000
22 Dec 10	283.56668 -4.70	290.85	282.31	289.33	8,400
21 Dec 10	288.26666 -8.21	298.67	284.70	298.67	17,700
20 Dec 10	296.47333 +7.14	298.00	287.36	289.97	10,650
17 Dec 10	289.33334 +4.28	289.33	284.01	284.37	27,450
16 Dec 10	285.05331 +1.81	286.67	283.33	283.44	17,100
15 Dec 10	283.24667 +1.30	286.63	280.45	280.60	16,500
14 Dec 10	281.94669 +2.14	283.84	278.20	282.00	14,850
13 Dec 10	279.80667 -2.51	292.00	279.43	283.33	25,050
10 Dec 10	282.32001 +6.55	282.47	273.87	275.70	10,950
09 Dec 10	275.76666 +1.08	276.63	274.67	275.65	5,100
08 Dec 10	274.68668 +0.30	279.99	273.15	273.77	15,900
07 Dec 10	274.38666 +2.51	275.99	272.04	273.83	16,500
06 Dec 10	271.87332 +5.27	274.24	266.70	266.95	25,050
03 Dec 10	266.60666 +15.32	266.67	247.47	249.97	36,900
02 Dec 10	251.28667 -8.38	261.73	246.68	259.33	6,150
01 Dec 10	259.66666 +0.80	266.66	258.99	266.66	20,850
30 Nov 10	258.86667 -0.98	263.27	253.88	257.24	24,600
29 Nov 10	259.84665 +13.27	259.85	241.84	244.85	23,250
26 Nov 10	246.57332 +0.67	248.90	244.40	245.87	1,800
24 Nov 10	245.90001 +3.91	247.34	242.88	244.73	5,700
23 Nov 10	241.99333 -3.04	246.67	236.01	242.00	11,400
22 Nov 10	245.03333 +3.25	246.38	233.33	241.73	16,350
19 Nov 10	241.78667 -0.91	242.70	238.64	242.70	5,700
18 Nov 10	242.70000 +8.87	245.33	236.15	236.61	10,350
17 Nov 10	233.83333 +3.77	234.48	226.01	230.20	4,950
16 Nov 10	230.06000 -10.87	239.51	229.33	239.51	5,850
15 Nov 10	240.92668 +1.17	245.00	235.55	239.98	1,800
12 Nov 10	239.75334 -6.01	245.99	239.73	243.66	10,050
11 Nov 10	245.76666 -0.90	246.67	242.68	244.33	3,600
10 Nov 10	246.66667 +4.31	246.67	240.67	242.37	4,500
09 Nov 10	242.35333 +2.62	246.66	239.32	239.32	6,000
08 Nov 10	239.73334 -3.87	242.41	236.19	242.41	4,650
05 Nov 10	243.59999 -0.40	244.31	238.67	243.13	5,850
04 Nov 10	244.00000 +8.29	244.57	236.67	238.67	7,050
03 Nov 10	235.71333 +5.93	238.35	228.68	230.35	10,950
02 Nov 10	229.78667 +12.57	229.92	217.33	219.23	14,250
01 Nov 10	217.21333 -5.05	223.33	215.34	223.33	18,750
29 Oct 10	222.26001 +0.61	222.99	211.19	220.58	12,900
28 Oct 10	221.64667 -9.90	232.23	221.65	232.23	10,050
27 Oct 10	231.54668 -7.78	237.43	227.93	237.43	8,700
26 Oct 10	239.32666 -4.65	245.33	236.90	242.67	9,300
25 Oct 10	243.98000 -0.62	252.50	240.03	252.50	4,800
22 Oct 10	244.59999 +3.55	248.00	241.34	242.67	6,300
21 Oct 10	241.04668 -5.09	247.83	236.67	246.11	18,900
20 Oct 10	246.13335 +1.71	248.00	244.45	246.00	10,650
19 Oct 10	244.42000 -1.49	247.33	243.08	243.41	12,300
18 Oct 10	245.90666 +2.41	247.89	241.43	244.93	6,900
15 Oct 10	243.50000 +3.85	244.63	240.67	243.33	12,300
14 Oct 10	239.64667 +6.99	240.00	231.33	232.67	10,800
13 Oct 10	232.65999 +1.50	233.33	226.67	231.03	5,400
12 Oct 10	231.15999 +5.17	232.67	222.78	224.73	6,000
11 Oct 10	225.99333 -2.64	228.15	225.99	227.55	7,200
08 Oct 10	228.63335 +3.37	230.13	224.24	225.79	6,150
07 Oct 10	225.26666 +1.06	226.00	221.34	224.80	6,150
06 Oct 10	224.20667 -0.25	225.30	221.68	223.33	10,950
05 Oct 10	224.45332 +5.12	224.67	220.00	220.13	11,700
04 Oct 10	219.33333 +1.42	219.91	216.43	218.40	8,250
01 Oct 10	217.91333 -1.19	220.09	213.33	220.09	11,400
30 Sep 10	219.09999 +0.25	221.71	215.14	219.33	9,750
29 Sep 10	218.85333 +1.01	218.85	215.37	217.96	12,300
28 Sep 10	217.84666 -1.49	219.33	213.65	218.98	14,550
27 Sep 10	219.33333 -1.87	222.21	217.06	221.26	11,850
24 Sep 10	221.20000 +4.29	221.20	216.67	219.19	10,200
23 Sep 10	216.90666 -1.11	221.99	215.27	216.67	6,000
22 Sep 10	218.01332 -2.18	221.53	216.73	219.40	7,800
21 Sep 10	220.19334 -0.79	224.53	218.23	220.07	10,500
20 Sep 10	220.98668 +0.59	224.25	218.37	220.39	14,250
17 Sep 10	220.39333 +1.90	222.77	216.00	222.00	41,400
16 Sep 10	218.49333 -3.79	221.33	215.99	220.63	19,500
15 Sep 10	222.28001 +4.03	222.59	216.01	217.25	14,100
14 Sep 10	218.25334 +1.79	223.17	212.48	215.00	18,750
13 Sep 10	216.46001 +1.38	217.25	212.94	215.33	18,900
10 Sep 10	215.08000 +3.30	215.95	210.01	211.53	23,700
09 Sep 10	211.78001 -1.33	216.64	210.33	214.99	10,200
08 Sep 10	213.11334 +3.38	215.99	206.89	209.54	15,300
07 Sep 10	209.73334 -1.60	215.33	204.34	209.67	24,000
03 Sep 10	211.33333 -2.67	217.33	209.29	210.65	18,150
02 Sep 10	214.00000 +14.80	216.00	198.70	198.70	21,600
01 Sep 10	199.20000 +5.60	199.31	190.67	194.66	20,850
31 Aug 10	193.59999 +2.28	195.25	190.49	190.67	15,450
30 Aug 10	191.32001 -2.68	195.34	189.40	194.96	17,400
27 Aug 10	194.00000 +2.96	195.33	185.53	189.54	9,600
26 Aug 10	191.03999 -4.65	198.96	190.67	195.37	17,250
25 Aug 10	195.69334 +13.97	196.00	176.77	179.45	31,200
24 Aug 10	181.71999 -9.15	193.19	181.72	193.19	15,300
23 Aug 10	190.87334 -2.36	194.01	189.34	193.94	9,150
20 Aug 10	193.23334 -1.24	194.67	190.00	194.67	16,200
19 Aug 10	194.47333 +3.79	196.67	187.20	196.43	21,600
18 Aug 10	190.67999 -1.13	194.82	189.61	192.17	16,950
17 Aug 10	191.81334 +3.12	200.00	188.67	192.22	30,600
16 Aug 10	188.69334 +12.69	196.65	176.52	176.52	20,550
13 Aug 10	176.00000 -4.66	181.37	172.61	181.37	10,800
12 Aug 10	180.65999 -0.79	186.27	174.21	174.21	17,400
11 Aug 10	181.44667 -4.95	186.54	180.33	183.89	20,400
10 Aug 10	186.40001 -2.91	190.43	181.70	181.70	17,700
09 Aug 10	189.31334 +4.08	190.83	181.33	185.49	19,800
06 Aug 10	185.23334 -3.43	186.79	181.00	186.79	14,250
05 Aug 10	188.66667 -2.65	191.53	184.00	184.00	9,300
04 Aug 10	191.31334 +0.11	193.33	189.01	192.00	14,100
03 Aug 10	191.20667 -3.66	195.25	187.41	195.25	10,500
02 Aug 10	194.86665 +1.20	201.33	185.24	201.33	28,950
30 Jul 10	193.66667 -5.67	201.36	192.27	197.33	11,700
29 Jul 10	199.33333 +1.57	203.33	195.33	199.00	8,550
28 Jul 10	197.76001 -1.07	203.31	196.18	198.83	13,950
27 Jul 10	198.82666 -3.84	204.91	197.95	203.33	11,400
26 Jul 10	202.66667 +3.43	203.28	194.98	199.03	16,200
23 Jul 10	199.23334 +3.23	199.53	193.00	195.66	13,050
22 Jul 10	196.00000 +6.19	198.67	191.33	198.67	14,250
21 Jul 10	189.81334 -2.09	196.37	186.00	194.00	24,900
20 Jul 10	191.90666 +2.17	192.00	185.74	188.39	12,450
19 Jul 10	189.73999 +5.04	199.99	184.33	184.33	20,700
16 Jul 10	184.70000 -12.79	197.47	179.04	196.20	32,850
15 Jul 10	197.48668 -1.95	205.24	193.49	200.51	20,100
14 Jul 10	199.43333 +7.84	201.92	190.83	191.39	18,900
13 Jul 10	191.59334 +2.60	192.63	188.01	190.73	13,050
12 Jul 10	188.99333 -1.01	191.32	185.59	188.67	10,350
09 Jul 10	190.00000 +5.35	213.31	182.14	183.97	23,850
08 Jul 10	184.65334 +5.96	185.67	177.31	179.76	19,200
07 Jul 10	178.69334 +1.17	179.33	173.67	173.67	24,000
06 Jul 10	177.52667 -9.14	196.61	174.78	188.80	22,800
02 Jul 10	186.66667 +4.53	186.72	180.39	182.99	14,100
01 Jul 10	182.14000 -9.13	192.23	180.00	191.03	35,700
30 Jun 10	191.26666 -2.32	197.99	189.79	194.27	21,900
29 Jun 10	193.58667 -15.57	205.45	190.00	205.45	31,350
28 Jun 10	209.15334 -4.59	213.33	208.00	212.95	13,800
25 Jun 10	213.73999 +7.09	214.24	202.23	208.39	42,900
24 Jun 10	206.65334 -4.31	211.36	206.01	209.17	12,750
23 Jun 10	210.96001 +4.44	211.33	197.68	202.67	28,500
22 Jun 10	206.52000 -4.53	212.80	205.67	211.34	19,200
21 Jun 10	211.04668 -5.32	218.74	208.11	218.74	15,000
18 Jun 10	216.36665 +1.15	217.73	208.21	208.21	33,600
17 Jun 10	215.21333 +1.21	226.33	211.15	213.71	20,700
16 Jun 10	214.00000 +0.12	216.67	209.76	209.76	23,850
15 Jun 10	213.88000 +0.01	216.67	209.00	214.45	19,500
14 Jun 10	213.86665 +7.99	216.67	205.03	205.03	22,650
11 Jun 10	205.88000 -4.32	226.65	204.05	226.65	31,800
10 Jun 10	210.20000 +5.41	216.39	204.58	210.03	38,550
09 Jun 10	204.79333 +8.04	207.03	196.67	197.21	37,350
08 Jun 10	196.75334 +3.51	199.35	191.67	193.40	40,200
07 Jun 10	193.23999 +3.11	196.71	187.33	189.95	62,700
04 Jun 10	190.13335 -7.83	195.97	189.92	193.33	32,700
03 Jun 10	197.96667 +0.30	199.99	190.73	190.73	19,500
02 Jun 10	197.66667 +1.21	198.85	194.03	198.00	27,150
01 Jun 10	196.46001 -6.27	201.89	196.29	201.89	46,050
28 May 10	202.73334 +2.57	207.18	202.70	202.70	34,350
27 May 10	200.16667 +2.83	202.48	199.33	200.00	31,800
26 May 10	197.34001 +2.95	202.57	195.33	196.27	58,350
25 May 10	194.38666 +11.90	196.00	169.34	180.00	77,850
24 May 10	182.48668 -14.25	195.53	176.58	193.40	77,850
21 May 10	196.73334 +5.85	198.41	186.67	196.47	30,600
20 May 10	190.88666 -13.78	201.23	190.34	194.83	35,400
19 May 10	204.66667 -0.27	206.63	193.40	204.31	30,900
18 May 10	204.93333 +0.47	210.37	202.01	205.33	27,900
17 May 10	204.46001 -9.51	215.00	193.41	214.25	71,850
14 May 10	213.96667 -3.63	216.99	212.00	215.33	13,950
13 May 10	217.59999 -7.51	222.59	214.01	222.59	23,700
12 May 10	225.10667 -0.89	226.67	220.67	226.67	19,350
11 May 10	225.99333 +8.75	233.33	216.07	216.07	27,300
10 May 10	217.24666 +3.85	223.33	214.00	218.00	31,650
07 May 10	213.40001 +0.24	222.00	212.67	213.37	52,350
06 May 10	213.15999 -1.77	219.33	207.05	207.05	57,000
05 May 10	214.93333 -19.87	232.67	206.76	230.00	116,700
04 May 10	234.80000 -13.13	245.33	228.47	244.33	35,400
03 May 10	247.93333 -12.90	260.33	230.00	260.33	76,050
30 Apr 10	260.83334 -7.23	269.51	260.83	266.67	29,550
29 Apr 10	268.06668 +7.63	268.92	260.00	260.92	14,100
28 Apr 10	260.43332 -6.90	268.60	260.01	268.60	17,250
27 Apr 10	267.33334 -5.07	272.64	266.35	271.15	15,000
26 Apr 10	272.39999 -1.07	278.67	270.00	274.46	13,200
23 Apr 10	273.47333 +1.10	276.00	270.00	272.28	30,750
22 Apr 10	272.37332 +6.12	273.94	265.24	265.91	13,500
21 Apr 10	266.25333 -1.87	267.97	260.83	267.97	21,600
20 Apr 10	268.12000 -7.83	276.71	261.93	276.71	34,200
19 Apr 10	275.94669 +3.08	276.69	270.70	272.64	14,100
16 Apr 10	272.86667 -0.66	273.53	270.67	272.94	12,900
15 Apr 10	273.52667 +3.03	274.17	272.00	272.07	8,700
14 Apr 10	270.49332 +5.78	271.33	265.91	265.91	15,300
13 Apr 10	264.71335 -9.45	276.00	264.71	275.33	28,200
12 Apr 10	274.16666 +2.83	275.73	270.50	270.50	20,700
09 Apr 10	271.33334 +3.30	278.67	262.50	267.63	18,750
08 Apr 10	268.03333 +4.50	270.63	260.69	262.00	21,600
07 Apr 10	263.53333 +3.53	265.16	257.60	259.23	23,700
06 Apr 10	260.00000 -0.74	260.94	258.67	258.67	8,100
05 Apr 10	260.73999 +6.01	261.17	255.37	256.00	10,200
01 Apr 10	254.73334 +0.55	257.41	254.23	254.23	13,050
31 Mar 10	254.17999 -1.09	258.63	253.47	253.47	20,400
30 Mar 10	255.27333 +0.61	255.50	253.92	254.48	6,150
29 Mar 10	254.66667 +0.98	255.76	254.02	255.66	6,150
26 Mar 10	253.68666 -1.38	255.20	252.67	254.82	8,250
25 Mar 10	255.06667 -1.13	258.47	255.03	258.00	13,200
24 Mar 10	256.19998 -1.45	257.31	255.67	256.30	9,750
23 Mar 10	257.64667 +0.81	258.62	255.87	255.87	5,850
22 Mar 10	256.83334 -3.34	260.09	256.04	257.97	13,200
19 Mar 10	260.17334 +0.05	263.26	260.17	262.79	17,700
18 Mar 10	260.12125 +3.49	264.60	256.97	257.33	31,200
17 Mar 10	256.63333 +0.97	258.62	255.33	256.67	10,650
16 Mar 10	255.66667 -0.33	258.74	253.52	257.67	10,800
15 Mar 10	256.00000 +5.41	256.75	251.49	254.57	23,700
12 Mar 10	250.59334 +8.87	254.47	240.03	241.53	34,200
11 Mar 10	241.71999 -0.91	243.33	240.00	242.67	10,950
10 Mar 10	242.63335 +3.95	243.66	239.24	239.44	11,850
09 Mar 10	238.68666 +3.35	240.15	235.08	235.08	16,950
08 Mar 10	235.33333 +0.00	237.99	234.10	237.99	17,400
05 Mar 10	235.33333 +1.88	236.26	233.45	233.45	12,750
04 Mar 10	233.45332 -0.83	237.23	232.37	235.33	17,400
03 Mar 10	234.28667 -1.65	235.67	232.06	235.67	20,400
02 Mar 10	235.93333 +3.11	235.93	231.67	233.33	34,500
01 Mar 10	232.82001 +4.77	235.27	228.06	229.33	15,900
26 Feb 10	228.05333 -2.79	231.00	228.05	230.84	12,600
25 Feb 10	230.84001 -1.75	232.23	230.01	230.67	9,000
24 Feb 10	232.58667 +0.91	234.54	230.93	233.07	10,200
23 Feb 10	231.67334 -0.31	235.03	230.14	232.28	6,000
22 Feb 10	231.98668 -0.19	234.69	230.07	233.21	14,850
19 Feb 10	232.17334 -1.77	235.96	230.21	233.95	24,300
18 Feb 10	233.94667 +2.38	237.10	231.33	231.93	42,600
17 Feb 10	231.56667 +2.71	238.51	229.68	229.68	65,550
16 Feb 10	228.85333 -1.15	238.58	228.53	230.00	37,950
12 Feb 10	230.00000 +0.75	230.00	226.67	228.00	46,350
11 Feb 10	229.24666 +0.29	229.33	225.83	228.00	20,100
10 Feb 10	228.95332 +3.57	228.95	224.93	224.93	19,650
09 Feb 10	225.38666 +7.62	226.67	218.20	219.45	43,800
08 Feb 10	217.76666 +1.15	222.01	217.39	217.48	28,650
05 Feb 10	216.61334 -1.25	217.54	212.00	214.77	25,350
04 Feb 10	217.86665 -9.73	227.97	216.68	226.06	32,850
03 Feb 10	227.59999 +0.23	228.67	222.81	226.91	30,750
02 Feb 10	227.36665 +14.95	229.27	212.53	212.73	52,950
01 Feb 10	212.41333 -1.75	224.00	207.36	214.59	87,750
29 Jan 10	214.15999 +2.81	214.16	210.83	212.00	30,750
28 Jan 10	211.35333 -1.25	215.90	208.39	213.33	26,700
27 Jan 10	212.59999 +3.55	213.32	208.26	208.27	24,900
26 Jan 10	209.04668 +3.99	212.60	203.94	204.33	42,450
25 Jan 10	205.06000 +2.16	209.33	203.67	203.67	39,300
22 Jan 10	202.90001 +2.51	203.67	200.23	201.67	45,600
21 Jan 10	200.39333 -2.16	204.61	200.29	201.95	23,400
20 Jan 10	202.55333 -3.37	207.86	201.69	205.17	55,950
19 Jan 10	205.92000 +2.97	207.69	201.64	204.27	44,850
15 Jan 10	202.94667 -2.76	207.15	201.26	206.67	35,700
14 Jan 10	205.70667 +2.89	209.33	201.61	202.00	58,050
13 Jan 10	202.81334 +4.49	205.21	199.23	200.00	47,700
12 Jan 10	198.32666 +4.65	201.76	193.90	196.54	75,000
11 Jan 10	193.67334 -2.07	196.66	191.22	196.66	36,150
08 Jan 10	195.73999 +0.40	196.63	191.84	193.90	54,000
07 Jan 10	195.34001 +2.18	196.33	192.01	192.01	69,150
06 Jan 10	193.15999 -6.51	198.79	192.49	198.79	97,350
05 Jan 10	199.66667 -9.83	210.00	197.45	209.83	104,700
04 Jan 10	209.50000 -6.58	223.33	206.97	217.96	75,600
31 Dec 09	216.08000 -2.92	226.60	216.00	219.97	70,950
30 Dec 09	219.00000 -0.86	223.33	208.69	220.50	52,500
29 Dec 09	219.86000 +10.81	220.67	209.25	209.32	49,200
28 Dec 09	209.04668 +0.00	210.12	205.39	206.08	38,700

Biglari Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	442.20999 -7.57	459.89	441.48	453.81	122,299
19 Oct 26	449.78000 +15.74	460.71	431.00	436.12	64,237
16 Oct 26	434.04001 +8.87	434.69	423.00	423.00	72,906
15 Oct 26	425.17001 +24.14	428.97	405.46	405.46	77,719
14 Oct 26	401.03000 +12.98	408.00	388.00	388.20	116,798
13 Oct 26	388.04999 +22.51	390.43	366.26	368.00	94,384
12 Oct 26	365.54001 +1.73	366.98	360.01	364.87	135,572
09 Oct 26	363.81000 -3.89	368.59	360.08	368.00	57,060
08 Oct 26	367.70001 -1.20	372.69	365.15	367.56	51,436
07 Oct 26	368.89999 -0.97	371.24	361.56	365.00	117,180
06 Oct 26	369.87000 +5.47	374.50	364.36	368.62	70,693
05 Oct 26	364.39999 +0.64	375.01	364.10	366.37	60,759
02 Oct 26	363.76001 +6.57	364.42	356.48	362.00	44,656
01 Oct 26	357.19000 +13.33	362.37	338.94	340.11	70,145
30 Sep 26	343.85999 +4.23	344.88	337.00	338.09	70,705
29 Sep 26	339.63000 -2.43	346.50	338.60	342.05	53,731
28 Sep 26	342.06000 -2.75	350.76	340.12	340.12	56,468
25 Sep 26	344.81000 -3.80	350.73	340.05	347.98	64,030
24 Sep 26	348.60999 +1.65	353.29	343.36	343.36	80,730
23 Sep 26	346.95999 +0.66	349.63	338.92	345.18	92,176
22 Sep 26	346.29999 +3.17	354.21	341.22	341.22	86,992
21 Sep 26	343.13000 -2.21	349.19	336.41	349.09	116,155
18 Sep 26	345.34000 -7.59	353.61	341.35	353.61	114,935
17 Sep 26	352.92999 -2.79	361.47	342.48	361.47	173,802
16 Sep 26	355.72000 +9.10	358.53	346.85	346.85	323,309
15 Sep 26	346.62000 -18.33	364.35	339.57	364.33	137,984
14 Sep 26	364.95001 -7.72	386.02	364.71	375.00	149,881
11 Sep 26	372.67001 +8.58	373.58	359.23	367.69	97,841
10 Sep 26	364.09000 -0.33	368.37	354.01	362.07	259,619
09 Sep 26	364.42001 +5.84	372.32	350.58	355.00	283,919
08 Sep 26	358.57999 -25.17	413.36	357.60	413.36	76,337
04 Sep 26	383.75000 -1.78	388.11	377.64	384.16	88,202
03 Sep 26	385.53000 -8.46	400.00	384.37	397.01	105,402
02 Sep 26	393.98999 +3.98	400.53	385.92	387.92	443,778
01 Sep 26	390.01001 +1.53	391.22	377.50	390.00	292,534
31 Aug 26	388.48001 +11.51	395.51	375.03	375.03	157,332
28 Aug 26	376.97000 -2.15	386.25	370.31	380.66	62,773
27 Aug 26	379.12000 -3.95	386.92	375.48	386.66	102,478
26 Aug 26	383.07001 +3.37	386.77	376.99	378.09	64,283
25 Aug 26	379.70001 +1.66	383.91	372.38	380.97	45,614
24 Aug 26	378.04001 -10.81	394.11	376.06	394.11	47,474
21 Aug 26	388.85001 -2.05	394.45	376.38	393.00	118,178
20 Aug 26	390.89999 +0.70	398.61	381.90	387.63	105,641
19 Aug 26	390.20001 +6.90	394.76	380.00	389.05	307,855
18 Aug 26	383.29999 -8.00	400.00	381.08	392.91	399,216
17 Aug 26	391.29999 +6.27	398.87	375.49	385.81	344,943
14 Aug 26	385.03000 -3.13	398.00	380.50	388.55	103,859
13 Aug 26	388.16000 -2.80	398.19	386.06	395.00	98,444
12 Aug 26	390.95999 +8.12	393.83	376.50	384.97	160,611
11 Aug 26	382.84000 -2.78	401.88	378.62	390.51	279,371
10 Aug 26	385.62000 -0.93	390.15	376.86	382.76	243,969
07 Aug 26	386.54999 -3.68	387.65	369.08	384.22	116,956
06 Aug 26	390.23001 -7.76	408.26	384.89	403.96	252,626
05 Aug 26	397.98999 +4.95	400.88	383.75	387.96	119,850
04 Aug 26	393.04001 +1.29	399.57	386.00	388.86	188,270
03 Aug 26	391.75000 -5.74	409.09	390.48	403.40	258,569
31 Jul 26	397.48999 -1.53	398.49	377.33	398.49	198,881
30 Jul 26	399.01999 +16.51	400.64	375.05	380.53	136,201
29 Jul 26	382.51001 +6.08	400.00	359.35	359.35	374,710
28 Jul 26	376.42999 +2.97	380.86	363.87	379.24	280,501
27 Jul 26	373.45999 -7.93	391.93	364.19	379.28	238,322
24 Jul 26	381.39001 -1.93	404.65	379.79	387.91	316,794
23 Jul 26	383.32001 +10.03	383.83	362.80	365.46	101,708
22 Jul 26	373.29001 -20.28	388.17	365.95	386.42	152,813
21 Jul 26	393.57001 +11.18	395.51	375.37	384.59	165,493
20 Jul 26	382.39001 -1.80	386.30	355.00	385.05	267,589
17 Jul 26	384.19000 -9.51	398.70	379.77	398.70	186,628
16 Jul 26	393.70001 +5.51	396.66	384.87	384.87	47,977
15 Jul 26	388.19000 +3.38	396.91	380.41	380.41	37,774
14 Jul 26	384.81000 -5.33	392.09	376.40	389.69	52,134
13 Jul 26	390.14001 +17.09	393.83	376.56	376.56	59,878
10 Jul 26	373.04999 -21.65	403.50	361.02	397.11	63,525
09 Jul 26	394.70001 -9.03	410.59	391.22	404.07	62,147
08 Jul 26	403.73001 -8.30	417.09	396.35	417.09	63,109
07 Jul 26	412.03000 -12.20	426.00	408.52	424.23	123,687
06 Jul 26	424.23001 +3.31	431.36	418.17	421.42	46,491
02 Jul 26	420.92001 +0.27	426.96	392.30	426.96	34,096
01 Jul 26	420.64999 -5.38	436.42	416.28	423.25	42,525
30 Jun 26	426.03000 -11.30	440.00	418.15	432.96	46,702
29 Jun 26	437.32999 +33.34	443.00	397.98	400.05	40,494
26 Jun 26	403.98999 +28.05	404.96	376.69	379.00	109,817
25 Jun 26	375.94000 +16.43	377.60	357.17	360.10	53,831
24 Jun 26	359.51001 +14.04	360.34	346.14	348.96	38,494
23 Jun 26	345.47000 +9.47	348.65	324.89	326.27	54,380
22 Jun 26	336.00000 +3.26	340.52	328.23	329.92	31,210
18 Jun 26	332.73999 -2.68	348.09	329.65	338.74	34,580
17 Jun 26	335.42001 -5.83	345.74	331.82	342.55	72,612
16 Jun 26	341.25000 -2.48	348.40	337.39	345.96	49,958
15 Jun 26	343.73001 +3.83	346.75	327.25	339.15	102,440
12 Jun 26	339.89999 +4.36	348.66	330.54	337.39	75,814
11 Jun 26	335.54001 +23.68	337.63	310.31	310.72	63,568
10 Jun 26	311.85999 +7.68	316.13	305.00	305.00	99,191
09 Jun 26	304.17999 +4.46	311.16	296.58	299.72	40,163
08 Jun 26	299.72000 +6.18	308.59	296.57	301.69	48,747
05 Jun 26	293.54001 -2.66	301.00	289.78	299.03	39,010
04 Jun 26	296.20001 +3.69	300.84	282.27	300.84	37,136
03 Jun 26	292.51001 -3.46	297.38	286.58	292.55	54,610
02 Jun 26	295.97000 -2.68	299.02	282.50	294.51	58,750
01 Jun 26	298.64999 +8.17	300.59	282.92	290.48	48,015
29 May 26	290.48001 +9.54	296.78	275.91	280.12	136,512
28 May 26	280.94000 -2.93	283.01	268.81	281.01	100,339
27 May 26	283.87000 +7.19	293.08	273.83	275.56	170,500
26 May 26	276.67999 -0.28	281.99	270.50	277.42	114,382
22 May 26	276.95999 +3.01	278.00	267.32	275.00	50,116
21 May 26	273.95001 +5.82	277.29	257.32	264.30	54,936
20 May 26	268.13000 -4.50	276.76	265.66	271.68	59,769
19 May 26	272.63000 -1.07	274.08	267.23	273.80	40,499
18 May 26	273.70001 +6.26	277.00	264.19	264.19	39,305
15 May 26	267.44000 +9.27	274.59	263.59	264.96	56,137
14 May 26	258.17001 +4.88	259.69	251.23	254.79	87,534
13 May 26	253.28999 -2.35	265.86	250.90	257.00	82,216
12 May 26	255.64000 +7.81	256.84	242.86	247.92	73,910
11 May 26	247.83000 -58.91	302.00	234.91	296.38	91,790
08 May 26	306.73999 +6.02	308.36	297.01	298.33	57,237
07 May 26	300.72000 -0.12	303.97	291.05	301.48	47,670
06 May 26	300.84000 +9.09	304.46	293.10	294.21	35,929
05 May 26	291.75000 +6.75	297.25	284.38	284.72	31,693
04 May 26	285.00000 -5.20	289.25	273.75	285.55	30,387
01 May 26	290.20001 -19.05	310.68	286.74	309.35	52,208
30 Apr 26	309.25000 +11.86	312.11	298.93	298.93	46,775
29 Apr 26	297.39001 -9.31	305.72	292.98	305.00	80,156
28 Apr 26	306.70001 -7.51	314.51	303.35	313.50	96,421
27 Apr 26	314.20999 +4.86	316.52	304.18	309.69	45,421
24 Apr 26	309.35001 +3.33	311.79	302.10	306.39	42,748
23 Apr 26	306.01999 +1.92	310.89	301.46	303.53	167,718
22 Apr 26	304.10001 +5.10	311.37	298.52	300.30	40,656
21 Apr 26	299.00000 +7.27	303.17	288.96	292.00	82,531
20 Apr 26	291.73001 -15.93	311.39	289.21	306.31	101,854
17 Apr 26	307.66000 -7.23	328.64	301.70	322.54	93,102
16 Apr 26	314.89001 -20.47	335.48	314.66	333.15	55,791
15 Apr 26	335.35999 +0.56	336.70	329.66	334.94	42,747
14 Apr 26	334.79999 +4.42	338.67	328.26	330.40	17,584
13 Apr 26	330.38000 +4.51	330.55	321.12	324.26	97,514
10 Apr 26	325.87000 -1.43	335.38	322.18	328.74	49,377
09 Apr 26	327.29999 -13.63	341.45	301.21	340.00	103,294
08 Apr 26	340.92999 +5.34	360.28	338.48	352.42	399,317
07 Apr 26	335.59000 -1.79	339.30	332.88	337.00	92,444
06 Apr 26	337.38000 +4.58	338.48	326.29	331.89	34,231
02 Apr 26	332.79999 +0.27	341.12	322.16	324.02	57,885
01 Apr 26	332.53000 +2.94	338.69	326.92	330.66	44,995
31 Mar 26	329.59000 +18.25	329.74	311.35	316.69	42,512
30 Mar 26	311.34000 +5.55	315.38	305.79	309.38	59,508
27 Mar 26	305.79001 -14.42	321.00	303.23	317.41	59,016
26 Mar 26	320.20999 -0.35	329.49	316.53	318.00	229,359
25 Mar 26	320.56000 +4.67	320.88	307.98	318.00	159,503
24 Mar 26	315.89001 -5.64	324.58	308.82	317.04	234,258
23 Mar 26	321.53000 +14.35	329.87	316.08	317.65	82,935
20 Mar 26	307.17999 -4.89	324.06	303.50	313.42	64,279
19 Mar 26	312.07001 +12.08	316.16	296.24	297.35	121,469
18 Mar 26	299.98999 -4.95	305.80	295.14	301.55	66,854
17 Mar 26	304.94000 +5.17	313.00	301.83	303.59	111,498
16 Mar 26	299.76999 -0.58	311.94	293.96	311.94	83,067
13 Mar 26	300.35001 -7.56	313.98	297.59	308.98	138,386
12 Mar 26	307.91000 -9.82	316.79	305.75	310.06	123,767
11 Mar 26	317.73001 -6.21	323.00	304.77	321.75	174,075
10 Mar 26	323.94000 +17.18	328.19	301.36	314.73	120,634
09 Mar 26	306.76001 +2.16	309.15	293.59	301.06	162,961
06 Mar 26	304.60001 -38.45	339.83	300.53	336.14	150,558
05 Mar 26	343.04999 -2.97	345.62	329.40	340.46	183,583
04 Mar 26	346.01999 +11.19	360.44	336.00	344.33	290,745
03 Mar 26	334.82999 -1.57	340.65	323.55	329.29	109,150
02 Mar 26	336.39999 -51.38	383.00	323.34	379.38	137,393
27 Feb 26	387.78000 -3.38	389.80	369.52	387.69	209,208
26 Feb 26	391.16000 +14.58	396.46	378.55	378.55	184,566
25 Feb 26	376.57999 +1.56	387.62	368.13	377.39	346,773
24 Feb 26	375.01999 -2.59	384.79	367.00	377.34	129,844
23 Feb 26	377.60999 -13.57	392.71	366.20	389.04	158,860
20 Feb 26	391.17999 -7.99	398.99	379.12	398.24	222,308
19 Feb 26	399.17001 +2.05	403.67	390.26	396.44	131,562
18 Feb 26	397.12000 -16.40	423.77	392.72	415.63	148,157
17 Feb 26	413.51999 +16.77	416.12	387.90	400.98	114,786
13 Feb 26	396.75000 -1.90	404.95	384.63	391.94	78,575
12 Feb 26	398.64999 -13.58	417.27	391.34	414.11	63,256
11 Feb 26	412.23001 +4.67	419.46	401.70	409.56	48,307
10 Feb 26	407.56000 -0.32	415.10	397.99	402.13	82,552
09 Feb 26	407.88000 -8.02	419.00	399.92	418.07	90,291
06 Feb 26	415.89999 +21.83	419.54	395.18	395.18	115,856
05 Feb 26	394.07001 -8.67	408.02	391.91	394.61	102,612
04 Feb 26	402.73999 -3.31	413.49	398.70	405.23	83,795
03 Feb 26	406.04999 +17.07	409.59	378.06	385.68	87,361
02 Feb 26	388.98001 +13.95	395.67	372.54	375.73	112,276
30 Jan 26	375.03000 +3.49	386.39	369.00	369.00	38,477
29 Jan 26	371.54001 -10.54	390.68	365.35	386.44	63,265
28 Jan 26	382.07999 -16.28	408.87	381.19	403.37	61,531
27 Jan 26	398.35999 -1.61	405.36	383.86	392.85	45,873
26 Jan 26	399.97000 -67.17	464.95	377.84	463.68	74,802
23 Jan 26	467.14001 -2.47	472.97	454.79	465.36	44,465
22 Jan 26	469.60999 -7.31	483.60	463.54	479.53	59,316
21 Jan 26	476.92001 +30.12	477.00	440.85	448.50	96,042
20 Jan 26	446.79999 -13.40	465.73	443.97	455.15	51,384
16 Jan 26	460.20001 +1.26	463.13	453.29	458.43	71,798
15 Jan 26	458.94000 +6.26	461.60	451.90	455.77	27,179
14 Jan 26	452.67999 +15.70	452.68	435.51	438.34	84,669
13 Jan 26	436.98001 +6.24	440.82	420.03	426.28	145,648
12 Jan 26	430.73999 +10.19	430.79	401.43	420.27	94,387
09 Jan 26	420.54999 +12.40	424.48	398.70	407.38	74,053
08 Jan 26	408.14999 +20.89	411.09	384.37	384.37	80,847
07 Jan 26	387.26001 +14.32	390.90	366.96	371.17	133,183
06 Jan 26	372.94000 +20.73	376.60	346.56	353.00	66,592
05 Jan 26	352.20999 +8.55	355.02	346.90	346.90	39,661
02 Jan 26	343.66000 +11.23	347.33	331.17	331.91	48,213
31 Dec 25	332.42999 -5.81	340.45	326.06	340.45	52,927
30 Dec 25	338.23999 -12.54	350.40	337.54	350.40	56,104
29 Dec 25	350.78000 -4.82	358.56	349.39	350.76	37,567
26 Dec 25	355.60001 -5.79	364.95	352.98	359.66	27,209
24 Dec 25	361.39001 +1.09	362.98	355.13	358.05	18,254
23 Dec 25	360.29999 +6.54	364.58	346.98	346.98	38,382
22 Dec 25	353.76001 +4.52	357.50	347.33	349.07	53,450
19 Dec 25	349.23999 +8.70	352.20	340.40	340.40	62,154
18 Dec 25	340.54001 +16.87	342.42	324.64	328.31	61,718
17 Dec 25	323.67001 +0.98	329.00	314.80	321.30	64,712
16 Dec 25	322.69000 -1.88	326.05	309.00	326.05	123,623
15 Dec 25	324.57001 -6.79	333.30	323.38	330.01	86,824
12 Dec 25	331.35999 +3.09	334.26	322.02	327.53	29,136
11 Dec 25	328.26999 +6.40	331.10	322.77	325.69	48,708
10 Dec 25	321.87000 +1.51	324.80	316.33	320.77	72,572
09 Dec 25	320.35999 +3.43	324.24	312.50	317.73	113,840
08 Dec 25	316.92999 +12.60	324.20	310.00	316.48	127,872
05 Dec 25	304.32999 -5.13	313.42	300.96	308.40	27,201
04 Dec 25	309.45999 +0.86	310.78	303.78	308.60	40,086
03 Dec 25	308.60001 +4.61	308.62	295.99	303.83	78,633
02 Dec 25	303.98999 +3.90	307.90	292.13	300.08	55,083
01 Dec 25	300.09000 +6.18	301.80	287.61	293.38	55,009
28 Nov 25	293.91000 -6.42	306.88	292.54	301.42	20,635
26 Nov 25	300.32999 +6.17	304.69	289.90	295.74	65,499
25 Nov 25	294.16000 +7.20	302.28	288.79	291.79	111,838
24 Nov 25	286.95999 +3.33	290.03	266.53	282.00	138,982
21 Nov 25	283.63000 +9.93	289.57	276.45	277.62	241,733
20 Nov 25	273.70001 -26.66	309.31	271.30	304.50	208,057
19 Nov 25	300.35999 -6.32	310.39	296.00	307.43	189,476
18 Nov 25	306.67999 -0.92	312.45	300.02	305.00	298,809
17 Nov 25	307.60001 -9.20	323.00	299.12	319.90	100,490
14 Nov 25	316.79999 -4.23	322.90	312.42	314.96	205,651
13 Nov 25	321.03000 +2.23	321.86	311.19	319.00	118,399
12 Nov 25	318.79999 -10.66	332.86	299.00	329.00	81,514
11 Nov 25	329.45999 -3.32	343.50	328.02	333.59	134,376
10 Nov 25	332.78000 -27.23	360.98	332.78	358.98	16,786
07 Nov 25	360.01001 -1.62	366.60	351.15	365.56	19,650
06 Nov 25	361.63000 -7.75	369.00	360.61	367.00	21,023
05 Nov 25	369.38000 +7.35	372.44	356.50	356.50	15,940
04 Nov 25	362.03000 +6.28	366.96	349.08	350.90	8,676
03 Nov 25	355.75000 -5.56	365.73	353.07	365.73	7,617
31 Oct 25	361.31000 -0.76	365.82	353.20	360.46	6,926
30 Oct 25	362.07001 -4.35	368.58	358.11	362.84	10,199
29 Oct 25	366.42001 -6.58	374.52	361.16	373.00	9,694
28 Oct 25	373.00000 -0.76	376.41	371.74	374.00	7,201
27 Oct 25	373.76001 -1.24	377.10	370.01	373.92	8,834
24 Oct 25	375.00000 +2.19	381.83	373.77	377.35	6,886
23 Oct 25	372.81000 +8.45	377.13	361.13	363.43	11,495
22 Oct 25	364.35999 +2.17	365.77	359.68	362.56	6,000
21 Oct 25	362.19000 -5.78	367.96	357.10	367.96	7,149
20 Oct 25	367.97000 +7.11	369.91	359.59	365.00	10,205
17 Oct 25	360.85999 +4.70	362.85	350.56	357.83	13,173
16 Oct 25	356.16000 -3.65	361.67	354.12	358.47	9,054
15 Oct 25	359.81000 +2.99	360.52	355.78	357.24	12,929
14 Oct 25	356.82001 +6.50	361.06	343.45	346.50	14,978
13 Oct 25	350.32001 +12.18	351.66	339.66	342.57	11,088
10 Oct 25	338.14001 -5.32	348.63	337.02	343.21	9,457
09 Oct 25	343.45999 -0.15	345.58	337.93	343.00	9,394
08 Oct 25	343.60999 +0.34	345.83	336.80	345.83	8,918
07 Oct 25	343.26999 +7.18	344.87	331.45	333.56	12,736
06 Oct 25	336.09000 +5.40	336.64	329.60	333.73	18,976
03 Oct 25	330.69000 -2.53	335.73	326.84	335.73	12,087
02 Oct 25	333.22000 +10.15	334.82	319.73	323.05	11,698
01 Oct 25	323.07001 -0.58	325.85	314.59	320.45	12,707
30 Sep 25	323.64999 -0.79	325.31	317.05	325.31	9,425
29 Sep 25	324.44000 -2.77	332.90	323.80	329.00	10,075
26 Sep 25	327.20999 +6.31	327.98	318.35	322.00	12,478
25 Sep 25	320.89999 +3.20	321.67	312.13	316.31	14,616
24 Sep 25	317.70001 +4.38	318.47	309.54	314.08	13,302
23 Sep 25	313.32001 -0.52	323.63	309.02	316.33	13,918
22 Sep 25	313.84000 +1.48	314.02	306.75	312.34	12,125
19 Sep 25	312.35999 +2.55	313.57	307.04	310.52	31,990
18 Sep 25	309.81000 +0.42	312.87	306.83	312.87	8,246
17 Sep 25	309.39001 -0.33	315.58	307.27	307.27	10,459
16 Sep 25	309.72000 -3.70	314.42	304.29	314.42	17,332
15 Sep 25	313.42001 +9.48	314.13	301.22	303.66	17,741
12 Sep 25	303.94000 -13.43	317.43	303.92	317.43	15,805
11 Sep 25	317.37000 +10.99	318.08	302.66	306.10	15,453
10 Sep 25	306.38000 -5.59	315.79	306.08	311.25	14,131
09 Sep 25	311.97000 -2.31	317.14	309.91	314.70	18,023
08 Sep 25	314.28000 +2.97	317.10	309.58	314.27	20,349
05 Sep 25	311.31000 +0.41	317.32	307.60	313.21	12,020
04 Sep 25	310.89999 +0.93	314.70	307.26	308.16	16,008
03 Sep 25	309.97000 +1.62	314.26	305.23	305.97	57,913
02 Sep 25	308.35001 -2.52	314.90	303.46	305.38	18,869
29 Aug 25	310.87000 -8.93	322.07	310.73	320.00	16,276
28 Aug 25	319.79999 +2.88	319.99	310.06	319.73	17,917
27 Aug 25	316.92001 +5.96	316.92	308.53	314.07	32,632
26 Aug 25	310.95999 +7.08	314.27	305.43	306.72	20,410
25 Aug 25	303.88000 -1.66	312.33	299.70	304.83	46,464
22 Aug 25	305.54001 +9.92	311.69	293.03	298.21	24,281
21 Aug 25	295.62000 -6.43	303.00	291.74	302.64	13,722
20 Aug 25	302.04999 -2.95	305.60	299.05	304.99	15,508
19 Aug 25	305.00000 +1.90	309.67	300.01	300.64	35,322
18 Aug 25	303.10001 -9.79	317.75	302.64	313.58	21,045
15 Aug 25	312.89001 +24.62	318.36	288.35	290.04	54,104
14 Aug 25	288.26999 +1.05	290.20	280.00	285.46	16,296
13 Aug 25	287.22000 +3.27	291.10	279.14	284.93	28,482
12 Aug 25	283.95001 -0.41	288.27	277.07	284.31	46,347
11 Aug 25	284.35999 +9.12	288.48	274.05	274.85	24,447
08 Aug 25	275.23999 -6.07	282.18	273.39	282.18	19,286
07 Aug 25	281.31000 -10.48	295.91	281.30	292.80	8,053
06 Aug 25	291.79001 -0.10	299.30	289.55	290.86	27,089
05 Aug 25	291.89001 -2.34	295.91	289.46	295.91	15,519
04 Aug 25	294.23001 -4.74	305.09	293.08	299.93	12,829
01 Aug 25	298.97000 -9.35	310.44	297.26	308.53	14,999
31 Jul 25	308.32001 -2.43	309.96	301.35	307.01	15,108
30 Jul 25	310.75000 +1.61	316.05	306.71	310.82	24,202
29 Jul 25	309.14001 -4.76	318.00	305.64	313.01	34,556
28 Jul 25	313.89999 -5.65	319.75	311.24	319.75	28,160
25 Jul 25	319.54999 +5.86	320.77	309.99	313.00	23,192
24 Jul 25	313.69000 -11.02	322.42	312.64	322.42	18,464
23 Jul 25	324.70999 +2.07	328.65	319.00	324.41	19,255
22 Jul 25	322.64001 +6.73	323.91	314.60	317.90	16,660
21 Jul 25	315.91000 +11.08	317.61	303.96	307.36	24,166
18 Jul 25	304.82999 +4.27	305.66	298.70	303.49	13,268
17 Jul 25	300.56000 +3.41	301.10	294.58	298.18	12,524
16 Jul 25	297.14999 +3.46	298.80	289.43	293.93	32,903
15 Jul 25	293.69000 -0.38	294.58	289.57	293.96	17,168
14 Jul 25	294.07001 -2.63	298.50	288.53	295.62	17,993
11 Jul 25	296.70001 -1.97	297.34	290.92	297.34	19,544
10 Jul 25	298.67001 -2.67	308.62	295.58	300.14	16,997
09 Jul 25	301.34000 +5.84	301.82	289.27	297.00	23,636
08 Jul 25	295.50000 +7.87	295.81	285.31	287.51	12,808
07 Jul 25	287.63000 -2.37	288.88	282.42	288.00	15,214
03 Jul 25	290.00000 -2.17	293.43	286.62	291.83	10,757
02 Jul 25	292.17001 -1.97	297.50	289.98	294.14	10,186
01 Jul 25	294.14001 +1.93	298.49	285.25	289.28	16,323
30 Jun 25	292.20999 +0.74	293.81	289.07	293.30	35,248
27 Jun 25	291.47000 +2.15	295.00	286.23	291.72	20,612
26 Jun 25	289.32001 -0.16	293.17	286.65	292.08	13,062
25 Jun 25	289.48001 +2.16	293.41	283.29	286.83	20,156
24 Jun 25	287.32001 -4.63	296.40	286.44	293.50	15,662
23 Jun 25	291.95001 +9.38	292.50	281.92	283.70	15,644
20 Jun 25	282.57001 +8.28	283.48	271.99	274.95	21,191
18 Jun 25	274.29001 +2.17	278.36	271.99	273.83	20,302
17 Jun 25	272.12000 -1.06	274.12	266.77	271.66	25,067
16 Jun 25	273.17999 +16.66	273.76	255.87	260.25	44,028
13 Jun 25	256.51999 -2.20	258.72	251.90	255.48	26,058
12 Jun 25	258.72000 +1.53	261.54	253.59	257.03	10,652
11 Jun 25	257.19000 -9.25	267.09	255.81	267.08	12,109
10 Jun 25	266.44000 -0.63	272.17	265.55	269.91	9,983
09 Jun 25	267.07001 +3.37	270.99	261.09	265.00	66,719
06 Jun 25	263.70001 +6.59	264.47	256.16	260.20	20,923
05 Jun 25	257.10999 -3.22	262.08	254.02	260.62	41,412
04 Jun 25	260.32999 +6.10	266.06	253.55	253.55	59,014
03 Jun 25	254.23000 +2.42	261.35	248.97	254.19	16,176
02 Jun 25	251.81000 +4.67	255.97	245.07	247.14	22,785
30 May 25	247.14000 -5.61	256.08	244.01	253.04	64,576
29 May 25	252.75000 -8.32	267.00	250.64	260.23	118,439
28 May 25	261.07001 +9.97	263.95	249.01	250.03	140,033
27 May 25	251.10001 +4.13	255.75	244.78	250.00	101,544
23 May 25	246.97000 +0.55	253.61	242.70	244.74	9,655
22 May 25	246.42000 +12.09	246.98	233.10	233.10	98,577
21 May 25	234.33000 -3.19	239.11	230.12	235.20	8,559
20 May 25	237.52000 -4.01	244.27	235.70	241.77	3,170
19 May 25	241.53000 -0.21	243.05	237.78	240.80	4,778
16 May 25	241.74001 +2.74	243.80	237.38	240.15	5,147
15 May 25	239.00000 +1.88	241.00	236.41	236.69	2,603
14 May 25	237.12000 -0.28	238.70	234.00	237.31	3,908
13 May 25	237.39999 +0.40	242.00	234.28	238.53	3,763
12 May 25	237.00000 -2.53	247.21	232.00	247.21	10,577
09 May 25	239.53000 -3.65	246.46	238.28	241.76	4,448
08 May 25	243.17999 +6.07	247.04	239.16	239.95	6,451
07 May 25	237.11000 +1.65	239.17	233.04	237.76	31,186
06 May 25	235.46001 +2.63	235.71	229.42	229.42	6,095
05 May 25	232.83000 -1.12	239.42	228.84	228.84	9,165
02 May 25	233.95000 +7.39	237.29	227.13	228.57	9,642
01 May 25	226.56000 -6.35	237.00	225.70	237.00	7,798
30 Apr 25	232.91000 +0.69	234.56	222.54	228.93	5,288
29 Apr 25	232.22000 -0.32	238.58	227.39	229.13	6,454
28 Apr 25	232.53999 +9.14	232.54	222.29	222.49	28,969
25 Apr 25	223.39999 -3.59	231.79	221.50	224.47	19,280
24 Apr 25	226.99001 +3.47	228.95	222.26	222.74	8,462
23 Apr 25	223.52000 +3.91	227.89	222.10	224.62	34,259
22 Apr 25	219.61000 +3.09	229.46	217.64	218.09	2,820
21 Apr 25	216.52000 -3.51	220.00	214.75	215.93	2,802
17 Apr 25	220.03000 +11.18	222.44	206.62	209.37	7,007
16 Apr 25	208.85001 -7.15	216.02	207.15	216.02	2,993
15 Apr 25	216.00000 +1.61	218.76	213.26	216.69	2,275
14 Apr 25	214.39000 +4.71	216.19	208.64	210.03	2,968
11 Apr 25	209.67999 +5.42	209.97	195.05	203.99	3,553
10 Apr 25	204.25999 -13.03	212.08	202.36	212.08	4,094
09 Apr 25	217.28999 +13.69	221.00	200.33	203.64	9,590
08 Apr 25	203.60001 +1.58	213.36	200.83	208.41	3,321
07 Apr 25	202.02000 -1.76	207.30	199.33	200.31	2,977
04 Apr 25	203.78000 -9.52	208.27	201.56	208.27	4,815
03 Apr 25	213.30000 -3.11	215.00	208.46	209.12	4,846
02 Apr 25	216.41000 +3.40	217.96	209.46	209.46	2,606
01 Apr 25	213.00999 -3.53	216.14	210.63	214.65	4,464
31 Mar 25	216.53999 +0.40	220.03	209.00	215.88	19,443
28 Mar 25	216.14000 -7.93	221.67	213.53	221.67	4,505
27 Mar 25	224.07001 +12.67	225.39	208.34	209.52	9,708
26 Mar 25	211.39999 +1.47	212.25	207.01	211.13	5,530
25 Mar 25	209.92999 -8.78	218.85	208.63	216.18	8,410
24 Mar 25	218.71001 +6.90	221.00	213.88	215.77	3,803
21 Mar 25	211.81000 -12.22	221.00	211.17	220.46	6,347
20 Mar 25	224.03000 +3.60	225.79	219.85	219.85	2,688
19 Mar 25	220.42999 +12.43	222.97	207.35	209.31	2,888
18 Mar 25	208.00000 -4.07	212.39	207.00	208.69	2,384
17 Mar 25	212.07001 -4.49	217.98	210.51	217.61	3,503
14 Mar 25	216.56000 +5.96	217.84	212.68	213.00	3,954
13 Mar 25	210.60001 -5.85	220.72	210.45	214.22	1,797
12 Mar 25	216.45000 +2.10	221.66	214.31	219.69	3,162
11 Mar 25	214.35001 +1.77	219.80	207.69	214.78	8,473
10 Mar 25	212.58000 -5.31	222.52	211.01	214.76	7,807
07 Mar 25	217.89000 -4.01	225.20	214.01	221.81	3,213
06 Mar 25	221.89999 -2.46	224.36	219.54	221.99	5,714
05 Mar 25	224.36000 +2.35	224.98	217.70	222.01	4,074
04 Mar 25	222.00999 -6.78	230.47	220.61	223.10	5,071
03 Mar 25	228.78999 -16.33	244.00	222.00	243.00	8,742
28 Feb 25	245.12000 +2.79	245.12	238.76	244.62	5,901
27 Feb 25	242.33000 -3.12	245.45	239.78	245.00	1,827
26 Feb 25	245.45000 +3.66	248.04	239.86	239.86	4,010
25 Feb 25	241.78999 +4.68	243.27	237.20	237.20	3,337
24 Feb 25	237.11000 +2.83	242.50	235.00	235.00	3,463
21 Feb 25	234.28000 -9.72	246.85	233.61	246.85	5,864
20 Feb 25	244.00000 -7.88	254.99	243.10	250.28	6,078
19 Feb 25	251.88000 +13.13	256.14	239.50	240.00	6,073
18 Feb 25	238.75000 -3.08	247.57	234.05	240.88	3,445
14 Feb 25	241.83000 -1.05	246.02	241.07	245.00	1,985
13 Feb 25	242.88000 +5.32	245.00	235.64	239.72	2,248
12 Feb 25	237.56000 -2.49	241.13	235.91	240.76	2,624
11 Feb 25	240.05000 +3.36	244.32	236.24	236.24	2,145
10 Feb 25	236.69000 +5.48	239.75	234.00	234.36	2,414
07 Feb 25	231.21001 -2.12	235.61	230.18	232.34	3,680
06 Feb 25	233.33000 -2.00	237.50	231.03	233.81	1,493
05 Feb 25	235.33000 +0.58	239.51	232.36	236.00	3,942
04 Feb 25	234.75000 +5.96	237.05	230.22	230.84	2,716
03 Feb 25	228.78999 -3.22	232.22	225.00	227.56	1,815
31 Jan 25	232.00999 -1.85	235.90	228.93	235.47	3,570
30 Jan 25	233.86000 +2.16	236.50	230.73	230.73	3,477
29 Jan 25	231.70000 +1.97	232.87	226.93	227.26	5,259
28 Jan 25	229.73000 +1.64	232.18	226.28	226.28	3,202
27 Jan 25	228.09000 +2.85	234.35	223.42	223.42	4,452
24 Jan 25	225.24001 +3.19	225.91	220.38	220.38	4,688
23 Jan 25	222.05000 +0.48	222.52	218.87	218.87	5,501
22 Jan 25	221.57001 +0.65	224.75	219.43	221.34	3,406
21 Jan 25	220.92000 +2.58	223.69	215.32	221.22	3,329
17 Jan 25	218.34000 +3.95	219.97	215.50	216.15	5,733
16 Jan 25	214.39000 -4.58	219.36	213.10	219.36	2,812
15 Jan 25	218.97000 -0.21	223.10	217.22	223.00	4,121
14 Jan 25	219.17999 +0.86	223.00	216.80	222.03	6,949
13 Jan 25	218.32001 +0.16	221.08	215.48	217.31	5,904
10 Jan 25	218.16000 -9.95	228.93	214.18	224.34	10,528
08 Jan 25	228.11000 -8.29	234.00	227.23	233.07	8,110
07 Jan 25	236.39999 -11.77	248.20	229.74	245.52	19,137
06 Jan 25	248.17000 -9.59	260.00	248.05	257.68	7,214
03 Jan 25	257.76001 +7.80	269.00	244.70	247.60	32,472
02 Jan 25	249.96001 -4.33	257.08	244.98	254.29	11,087
31 Dec 24	254.28999 -1.71	262.69	251.87	255.76	24,299
30 Dec 24	256.00000 -1.20	262.98	249.59	249.70	8,852
27 Dec 24	257.20001 -5.72	266.99	252.62	259.14	10,741
26 Dec 24	262.92001 -1.63	271.35	260.46	262.59	8,309
24 Dec 24	264.54999 +10.96	266.92	255.20	255.37	10,467
23 Dec 24	253.59000 +2.91	258.99	248.00	250.34	27,231
20 Dec 24	250.67999 +6.98	253.13	234.01	238.92	100,620
19 Dec 24	243.70000 +7.29	254.99	232.34	236.87	45,313
18 Dec 24	236.41000 -20.28	262.45	235.90	256.04	9,724
17 Dec 24	256.69000 +20.45	265.73	232.10	235.00	16,833
16 Dec 24	236.24001 +5.41	244.27	220.75	231.01	6,628
13 Dec 24	230.83000 -5.27	239.66	230.82	238.71	3,158
12 Dec 24	236.10001 +5.31	239.68	230.67	234.49	6,046
11 Dec 24	230.78999 +2.19	234.60	228.50	231.71	6,224
10 Dec 24	228.60001 +2.29	232.49	224.00	230.27	6,348
09 Dec 24	226.31000 -3.36	233.66	226.24	229.97	4,382
06 Dec 24	229.67000 -0.33	236.51	225.00	232.28	12,481
05 Dec 24	230.00000 +5.82	231.50	219.52	228.05	10,651
04 Dec 24	224.17999 +0.18	228.98	221.46	224.00	6,491
03 Dec 24	224.00000 +7.96	226.30	216.93	217.73	16,214
02 Dec 24	216.03999 +5.61	219.50	208.39	212.43	11,055
29 Nov 24	210.42999 -4.57	216.00	208.71	214.33	1,487
27 Nov 24	215.00000 +8.14	217.69	204.30	207.44	9,738
26 Nov 24	206.86000 -0.12	208.00	201.03	205.88	5,510
25 Nov 24	206.98000 +0.57	211.69	205.15	208.88	7,733
22 Nov 24	206.41000 -2.09	208.49	203.81	208.49	4,222
21 Nov 24	208.50000 -2.11	213.95	200.01	209.64	7,864
20 Nov 24	210.61000 +1.58	213.50	209.93	210.00	6,894
19 Nov 24	209.03000 -0.97	211.90	205.00	209.56	10,680
18 Nov 24	210.00000 +0.00	215.00	189.21	210.11	19,948
15 Nov 24	210.00000 -2.16	214.78	204.94	214.12	18,809
14 Nov 24	212.16000 +8.16	215.06	202.01	204.04	14,599
13 Nov 24	204.00000 +18.52	205.00	186.83	186.83	14,627
12 Nov 24	185.48000 +10.95	187.00	171.94	174.70	9,301
11 Nov 24	174.53000 -6.07	179.91	171.00	179.47	2,639
08 Nov 24	180.60001 +0.72	183.31	180.00	180.62	2,670
07 Nov 24	179.88000 -0.09	182.37	177.11	180.59	2,422
06 Nov 24	179.97000 +6.97	180.99	173.00	173.00	14,283
05 Nov 24	173.00000 +0.00	173.00	171.50	171.53	779
04 Nov 24	173.00000 +0.00	173.00	170.85	170.85	679
01 Nov 24	173.00000 +2.69	173.00	170.90	171.57	1,396
31 Oct 24	170.31000 -2.69	172.48	170.31	172.41	653
30 Oct 24	173.00000 +0.21	173.00	171.95	172.24	765
29 Oct 24	172.78999 +0.18	172.89	171.05	171.05	665
28 Oct 24	172.61000 +0.33	173.00	171.97	172.96	860
25 Oct 24	172.28000 +1.34	173.00	170.95	172.94	3,611
24 Oct 24	170.94000 +0.04	170.94	168.31	170.90	1,197
23 Oct 24	170.89999 +5.54	170.90	165.41	165.41	2,017
22 Oct 24	165.36000 -2.16	168.32	165.36	168.06	1,154
21 Oct 24	167.52000 -4.48	173.00	167.50	173.00	2,635
18 Oct 24	172.00000 -0.50	173.00	171.60	173.00	1,000
17 Oct 24	172.50000 +1.42	172.50	170.89	170.90	1,061
16 Oct 24	171.08000 +2.16	171.08	168.89	168.89	576
15 Oct 24	168.92000 -1.14	169.70	168.92	168.92	1,088
14 Oct 24	170.06000 -1.99	170.54	168.56	170.00	918
11 Oct 24	172.05000 +1.13	173.60	171.50	171.63	1,072
10 Oct 24	170.92000 +1.97	173.17	167.50	167.50	1,324
09 Oct 24	168.95000 +0.86	170.48	167.52	168.08	1,504
08 Oct 24	168.09000 -0.11	172.00	166.93	169.57	1,918
07 Oct 24	168.20000 -1.74	171.05	168.20	171.05	1,073
04 Oct 24	169.94000 +4.52	172.54	167.00	168.88	963
03 Oct 24	165.42000 -3.77	169.25	164.62	167.11	2,147
02 Oct 24	169.19000 -0.89	169.38	165.42	167.82	2,906
01 Oct 24	170.08000 -1.93	170.09	167.96	169.41	1,937
30 Sep 24	172.00999 +2.29	172.01	167.50	171.25	2,721
27 Sep 24	169.72000 -2.26	171.18	169.72	171.15	1,211
26 Sep 24	171.98000 +3.18	172.00	169.54	171.00	1,373
25 Sep 24	168.80000 -0.46	170.38	166.63	170.33	3,857
24 Sep 24	169.25999 -2.91	175.04	164.60	171.36	8,917
23 Sep 24	172.17000 -2.58	176.33	172.17	176.33	2,213
20 Sep 24	174.75000 -2.88	178.59	173.82	175.55	5,305
19 Sep 24	177.63000 +3.37	178.95	174.41	177.90	1,966
18 Sep 24	174.25999 -0.99	178.25	173.82	175.25	1,300
17 Sep 24	175.25000 +5.25	177.15	171.33	171.82	5,650
16 Sep 24	170.00000 -1.45	172.72	169.01	172.72	1,766
13 Sep 24	171.45000 +4.47	172.40	164.52	168.59	1,899
12 Sep 24	166.98000 +1.27	171.83	162.80	166.93	2,357
11 Sep 24	165.71001 -0.71	169.49	159.69	165.00	5,474
10 Sep 24	166.42000 +1.62	167.42	162.22	164.00	1,871
09 Sep 24	164.80000 -3.69	170.33	164.00	170.33	2,273
06 Sep 24	168.49001 -1.20	171.11	166.14	171.00	1,383
05 Sep 24	169.69000 -1.56	172.99	169.69	172.90	958
04 Sep 24	171.25000 -0.76	173.23	170.01	173.23	579
03 Sep 24	172.00999 -6.98	178.41	172.00	176.00	1,390
30 Aug 24	178.99001 -0.14	179.59	175.36	179.05	948
29 Aug 24	179.13000 +0.48	179.55	177.42	179.55	544
28 Aug 24	178.64999 +2.56	178.70	175.53	177.10	1,274
27 Aug 24	176.09000 +1.54	177.68	175.00	176.07	737
26 Aug 24	174.55000 -7.24	180.09	174.55	180.09	1,718
23 Aug 24	181.78999 +5.64	181.79	176.31	177.00	2,849
22 Aug 24	176.14999 -1.52	178.62	175.06	178.62	303
21 Aug 24	177.67000 +2.41	183.62	176.00	176.20	830
20 Aug 24	175.25999 -2.69	178.00	175.25	178.00	672
19 Aug 24	177.95000 -1.03	181.50	176.00	178.70	1,874
16 Aug 24	178.98000 -4.02	183.51	175.27	182.64	1,027
15 Aug 24	183.00000 +9.87	183.00	175.59	178.50	1,734
14 Aug 24	173.13000 -2.84	177.16	173.00	176.38	823
13 Aug 24	175.97000 +3.80	178.03	172.51	175.84	1,226
12 Aug 24	172.17000 -14.86	190.33	168.42	190.00	6,785
09 Aug 24	187.03000 -1.03	193.03	187.01	188.04	1,419
08 Aug 24	188.06000 +0.01	191.39	186.89	191.39	675
07 Aug 24	188.05000 -1.08	192.87	185.96	188.44	1,253
06 Aug 24	189.13000 +7.82	189.13	182.00	182.00	1,635
05 Aug 24	181.31000 -6.79	185.76	179.63	185.00	1,999
02 Aug 24	188.10001 -7.40	194.30	182.95	188.58	966
01 Aug 24	195.50000 -5.25	200.00	191.61	200.00	1,705
31 Jul 24	200.75000 +1.36	202.00	198.00	198.99	1,883
30 Jul 24	199.39000 +1.68	199.39	197.58	197.58	467
29 Jul 24	197.71001 -1.26	200.22	197.23	199.60	1,863
26 Jul 24	198.97000 +1.13	201.90	197.50	198.38	1,644
25 Jul 24	197.84000 +2.61	199.56	195.32	196.00	1,799
24 Jul 24	195.23000 -2.51	198.11	192.56	195.96	1,538
23 Jul 24	197.74001 +2.03	198.50	192.24	196.52	2,512
22 Jul 24	195.71001 +0.93	196.26	192.00	192.98	1,245
19 Jul 24	194.78000 -1.61	197.35	193.07	196.01	1,263
18 Jul 24	196.39000 -3.21	200.98	196.03	199.60	1,079
17 Jul 24	199.60001 +0.65	201.00	197.99	198.00	2,254
16 Jul 24	198.95000 +3.46	200.94	195.28	195.99	3,851
15 Jul 24	195.49001 +2.71	196.28	193.39	193.64	2,383
12 Jul 24	192.78000 +2.35	193.80	187.14	191.00	2,553
11 Jul 24	190.42999 +5.87	192.00	182.00	185.96	2,702
10 Jul 24	184.56000 -1.84	188.64	182.98	188.64	1,561
09 Jul 24	186.39999 +1.49	188.36	185.00	185.00	1,564
08 Jul 24	184.91000 +1.56	186.55	182.51	183.50	1,699
05 Jul 24	183.35001 -4.31	186.99	181.30	186.00	2,253
03 Jul 24	187.66000 +2.65	188.14	184.80	186.99	1,037
02 Jul 24	185.00999 -4.99	191.94	185.01	191.00	2,286
01 Jul 24	190.00000 -3.38	191.58	185.56	190.59	3,507
28 Jun 24	193.38000 +5.38	193.38	185.48	189.85	6,824
27 Jun 24	188.00000 -0.06	189.00	184.95	188.99	1,629
26 Jun 24	188.06000 +2.39	188.86	184.44	184.47	1,702
25 Jun 24	185.67000 +1.64	186.41	180.01	185.76	1,124
24 Jun 24	184.03000 -5.92	188.60	182.92	188.60	1,634
21 Jun 24	189.95000 +3.84	189.95	180.00	184.34	12,942
20 Jun 24	186.11000 +3.79	186.76	181.76	182.69	1,896
18 Jun 24	182.32001 -5.54	187.95	180.00	187.50	4,363
17 Jun 24	187.86000 +7.84	187.86	180.00	180.98	2,046
14 Jun 24	180.02000 -13.19	190.22	180.02	190.22	5,497
13 Jun 24	193.21001 +0.03	193.21	188.03	189.40	1,318
12 Jun 24	193.17999 +4.83	193.88	190.25	190.89	888
11 Jun 24	188.35001 -0.93	188.35	186.01	187.90	962
10 Jun 24	189.28000 -6.32	194.13	188.10	194.13	2,448
07 Jun 24	195.60001 +0.69	195.60	193.31	193.51	330
06 Jun 24	194.91000 -3.53	196.25	194.21	196.25	490
05 Jun 24	198.44000 +3.45	199.88	192.38	195.94	1,040
04 Jun 24	194.99001 -1.24	195.94	194.05	194.22	799
03 Jun 24	196.23000 -2.76	198.99	194.53	198.99	4,957
31 May 24	198.99001 +2.49	199.00	193.27	196.42	5,162
30 May 24	196.50000 +1.88	198.00	194.97	196.59	1,748
29 May 24	194.62000 +0.00	196.05	192.86	192.86	1,497
28 May 24	194.62000 -0.09	194.98	192.69	192.90	2,179
24 May 24	194.71001 +0.24	195.47	193.94	195.47	875
23 May 24	194.47000 -2.66	197.22	192.95	197.22	2,940
22 May 24	197.13000 +2.03	197.13	193.07	195.05	1,698
21 May 24	195.10001 -1.52	197.69	193.76	196.60	2,234
20 May 24	196.62000 -3.38	200.11	194.84	200.11	3,290
17 May 24	200.00000 -15.80	215.27	198.65	215.27	9,112
16 May 24	215.80000 +1.97	219.00	211.26	212.40	3,218
15 May 24	213.83000 +4.61	216.10	208.85	211.30	2,879
14 May 24	209.22000 +6.35	209.95	203.00	204.08	2,916
13 May 24	202.87000 -9.13	216.14	202.39	212.00	4,025
10 May 24	212.00000 +2.50	212.00	208.00	209.05	1,493
09 May 24	209.50000 +6.17	209.50	203.35	203.61	2,942
08 May 24	203.33000 +1.46	203.81	201.01	201.01	1,176
07 May 24	201.87000 +0.87	203.96	199.82	199.82	1,305
06 May 24	201.00000 -2.94	206.99	198.90	205.06	1,811
03 May 24	203.94000 +3.54	205.70	199.38	201.84	2,141
02 May 24	200.39999 +1.53	201.01	197.39	201.01	968
01 May 24	198.87000 +1.76	199.67	196.68	198.91	1,140
30 Apr 24	197.11000 -6.49	203.04	196.65	203.04	4,487
29 Apr 24	203.60001 -3.25	207.00	200.06	207.00	4,770
26 Apr 24	206.85001 +5.49	207.00	200.72	202.93	2,359
25 Apr 24	201.36000 +1.17	201.95	196.92	197.84	1,149
24 Apr 24	200.19000 -1.77	201.64	198.50	201.64	2,277
23 Apr 24	201.96001 +0.94	202.50	199.02	199.08	3,385
22 Apr 24	201.02000 +1.29	203.00	197.28	197.28	4,951
19 Apr 24	199.73000 +3.16	200.00	193.42	193.42	2,206
18 Apr 24	196.57001 +4.41	198.47	192.19	192.19	3,152
17 Apr 24	192.16000 -2.91	196.01	191.15	195.78	1,394
16 Apr 24	195.07001 +2.05	197.35	191.52	191.52	1,409
15 Apr 24	193.02000 +1.95	197.49	191.36	193.00	1,722
12 Apr 24	191.07001 -3.93	196.07	190.32	196.07	1,285
11 Apr 24	195.00000 +2.98	197.06	191.81	192.96	1,428
10 Apr 24	192.02000 -3.04	195.00	188.63	192.89	2,235
09 Apr 24	195.06000 -0.30	198.79	193.02	195.54	1,030
08 Apr 24	195.36000 +1.19	198.17	193.01	193.63	683
05 Apr 24	194.17000 -0.80	197.00	190.26	194.11	1,042
04 Apr 24	194.97000 +1.04	197.90	193.56	193.56	1,293
03 Apr 24	193.92999 -3.18	201.50	192.00	195.00	4,919
02 Apr 24	197.11000 -1.30	200.00	190.10	197.90	2,163
01 Apr 24	198.41000 +8.73	199.00	188.00	189.99	6,652
28 Mar 24	189.67999 +1.08	190.98	186.56	189.99	4,317
27 Mar 24	188.60001 +1.21	190.18	184.51	188.59	2,173
26 Mar 24	187.39000 -13.39	200.18	186.21	200.00	3,249
25 Mar 24	200.78000 -0.23	203.63	198.00	198.00	1,399
22 Mar 24	201.00999 -1.68	204.99	200.00	203.00	2,648
21 Mar 24	202.69000 +3.29	203.92	198.40	198.40	3,466
20 Mar 24	199.39999 +0.40	203.00	195.00	198.72	2,363
19 Mar 24	199.00000 -2.24	204.35	197.42	203.42	2,007
18 Mar 24	201.24001 +3.27	206.97	190.86	195.20	6,003
15 Mar 24	197.97000 +12.69	198.03	181.21	184.03	9,975
14 Mar 24	185.28000 -8.71	193.00	184.30	192.54	1,300
13 Mar 24	193.99001 +2.84	197.06	188.25	194.07	4,140
12 Mar 24	191.14999 +6.15	196.85	182.27	187.40	4,296
11 Mar 24	185.00000 +0.98	191.11	173.90	183.06	4,708
08 Mar 24	184.02000 -4.84	190.18	180.93	190.18	2,972
07 Mar 24	188.86000 -1.24	191.24	186.52	190.95	2,221
06 Mar 24	190.10001 +12.34	192.70	179.32	179.32	3,256
05 Mar 24	177.75999 -3.25	181.99	175.11	181.99	1,515
04 Mar 24	181.00999 +12.01	184.18	169.40	169.40	3,620
01 Mar 24	169.00000 -4.21	172.41	169.00	172.41	793
29 Feb 24	173.21001 +2.21	177.10	171.80	173.12	941
28 Feb 24	171.00000 -4.00	178.01	171.00	174.01	6,638
27 Feb 24	175.00000 +0.00	177.61	175.00	175.39	943
26 Feb 24	175.00000 +11.50	178.00	170.00	178.00	4,041
23 Feb 24	163.50000 +6.47	163.50	157.52	157.52	1,553
22 Feb 24	157.03000 +4.58	159.57	151.70	153.10	2,321
21 Feb 24	152.45000 +1.12	153.75	151.69	151.69	1,068
20 Feb 24	151.33000 -1.36	156.78	150.00	152.69	1,996
16 Feb 24	152.69000 -1.30	157.10	152.69	152.93	1,691
15 Feb 24	153.99001 +0.93	155.25	149.92	153.10	1,559
14 Feb 24	153.06000 +5.64	158.37	147.63	149.00	2,329
13 Feb 24	147.42000 -4.71	151.10	145.95	151.01	4,148
12 Feb 24	152.13000 -0.74	156.10	151.25	154.98	1,864
09 Feb 24	152.87000 +1.14	153.44	151.30	151.30	1,097
08 Feb 24	151.73000 -0.31	154.01	151.12	152.06	2,438
07 Feb 24	152.03999 -2.56	155.69	152.04	154.30	848
06 Feb 24	154.60001 +0.91	154.99	153.15	153.15	1,168
05 Feb 24	153.69000 -1.98	157.21	153.69	154.71	3,434
02 Feb 24	155.67000 -1.82	157.92	154.70	155.47	887
01 Feb 24	157.49001 +2.82	158.78	154.00	154.00	2,606
31 Jan 24	154.67000 -2.61	158.51	154.00	157.92	1,199
30 Jan 24	157.28000 +0.30	158.25	154.04	158.25	960
29 Jan 24	156.98000 -0.91	158.03	155.25	156.76	461
26 Jan 24	157.89000 +0.58	157.98	154.98	157.98	552
25 Jan 24	157.31000 +3.20	158.33	155.79	156.25	1,244
24 Jan 24	154.11000 +1.07	158.01	153.30	154.00	1,232
23 Jan 24	153.03999 -3.01	157.88	152.51	157.88	2,235
22 Jan 24	156.05000 +4.65	156.47	153.08	153.08	1,706
19 Jan 24	151.39999 -0.94	154.67	150.52	152.37	1,508
18 Jan 24	152.34000 -2.62	156.57	150.50	154.63	1,911
17 Jan 24	154.96001 -1.16	156.98	154.15	154.29	2,620
16 Jan 24	156.12000 -4.32	159.99	156.12	159.01	1,761
12 Jan 24	160.44000 -1.89	164.07	159.02	163.68	2,233
11 Jan 24	162.33000 -1.17	165.88	161.51	162.92	1,468
10 Jan 24	163.50000 -3.24	168.10	160.96	167.31	4,545
09 Jan 24	166.74001 -0.59	169.75	164.49	166.16	2,112
08 Jan 24	167.33000 +3.28	169.45	164.00	164.00	1,279
05 Jan 24	164.05000 +3.06	170.00	161.87	162.79	6,335
04 Jan 24	160.99001 -0.01	162.01	160.99	161.00	7,070
03 Jan 24	161.00000 +1.87	162.94	158.19	159.45	6,407
02 Jan 24	159.13000 -5.80	163.74	157.67	163.74	3,188
29 Dec 23	164.92999 -2.04	166.98	163.68	166.90	2,990
28 Dec 23	166.97000 -1.38	169.04	166.34	169.00	2,424
27 Dec 23	168.35001 -0.68	169.90	167.72	167.72	1,362
26 Dec 23	169.03000 -0.64	170.15	167.00	169.06	1,350
22 Dec 23	169.67000 +0.11	171.90	166.50	169.23	1,560
21 Dec 23	169.56000 +0.80	171.49	165.81	170.29	1,078
20 Dec 23	168.75999 -2.08	173.50	167.50	171.78	2,416
19 Dec 23	170.84000 +1.15	173.00	165.52	171.13	1,369
18 Dec 23	169.69000 -2.00	173.79	168.95	173.79	1,578
15 Dec 23	171.69000 -7.24	178.77	171.66	178.77	6,149
14 Dec 23	178.92999 -0.96	180.94	176.47	180.00	2,686
13 Dec 23	179.89000 +8.45	183.50	171.10	172.21	6,337
12 Dec 23	171.44000 +12.03	175.39	160.25	160.25	7,659
11 Dec 23	159.41000 +8.47	160.76	149.90	152.00	8,184
08 Dec 23	150.94000 -0.78	151.00	149.92	149.92	694
07 Dec 23	151.72000 +3.32	152.24	149.45	149.49	2,229
06 Dec 23	148.39999 -0.08	150.93	147.51	149.94	5,574
05 Dec 23	148.48000 +0.08	152.98	147.00	147.00	1,455
04 Dec 23	148.39999 -0.18	150.90	146.63	146.66	1,734
01 Dec 23	148.58000 +2.76	150.35	144.29	144.29	1,581
30 Nov 23	145.82001 +1.88	147.01	144.20	144.41	1,555
29 Nov 23	143.94000 -1.18	149.30	143.40	149.15	2,382
28 Nov 23	145.12000 -4.11	153.00	144.74	148.62	1,748
27 Nov 23	149.23000 +3.19	152.41	145.17	145.17	2,144
24 Nov 23	146.03999 +0.47	146.20	145.69	146.20	391
22 Nov 23	145.57001 +2.30	146.24	144.00	144.65	1,902
21 Nov 23	143.27000 -0.92	146.00	143.00	143.40	1,180
20 Nov 23	144.19000 -1.25	149.27	142.01	143.92	1,565
17 Nov 23	145.44000 -2.26	149.56	142.01	149.56	3,364
16 Nov 23	147.70000 -1.41	149.88	147.63	148.94	1,510
15 Nov 23	149.11000 +1.17	149.99	147.33	147.52	1,667
14 Nov 23	147.94000 +6.24	148.37	138.00	143.20	9,218
13 Nov 23	141.70000 -0.90	143.19	137.01	142.90	8,269
10 Nov 23	142.60001 -0.34	143.23	141.49	141.88	1,651
09 Nov 23	142.94000 -3.06	145.07	142.50	145.07	3,712
08 Nov 23	146.00000 -0.52	149.82	142.78	145.74	3,275
07 Nov 23	146.52000 -2.44	150.79	145.90	148.21	3,034
06 Nov 23	148.96001 -9.11	156.54	147.38	156.36	7,391
03 Nov 23	158.07001 +5.30	159.68	156.70	159.03	3,012
02 Nov 23	152.77000 +4.90	154.24	150.16	150.22	3,673
01 Nov 23	147.87000 +0.10	151.97	146.59	147.63	2,511
31 Oct 23	147.77000 +0.89	148.74	144.96	145.46	1,613
30 Oct 23	146.88000 +2.22	148.63	144.00	145.50	2,523
27 Oct 23	144.66000 -0.48	147.00	143.51	144.99	1,480
26 Oct 23	145.14000 -2.74	148.39	144.00	146.78	3,449
25 Oct 23	147.88000 +1.25	152.80	144.98	147.85	1,956
24 Oct 23	146.63000 -1.36	148.28	145.90	147.61	2,714
23 Oct 23	147.99001 -0.21	154.45	147.03	151.44	3,904
20 Oct 23	148.20000 -0.75	149.79	145.11	149.79	3,732
19 Oct 23	148.95000 -9.40	157.05	147.00	156.75	7,383
18 Oct 23	158.35001 +2.45	159.68	155.15	155.15	7,425
17 Oct 23	155.89999 +1.94	157.31	152.00	154.15	2,889
16 Oct 23	153.96001 +6.93	155.24	146.90	146.90	6,533
13 Oct 23	147.03000 +0.26	150.00	146.35	146.35	5,844
12 Oct 23	146.77000 -5.88	152.75	145.11	152.75	6,193
11 Oct 23	152.64999 -5.14	157.00	152.65	157.00	3,139
10 Oct 23	157.78999 +2.95	159.59	155.11	155.11	1,505
09 Oct 23	154.84000 -3.52	158.53	151.75	157.40	6,991
06 Oct 23	158.36000 +2.48	163.99	155.63	155.63	1,750
05 Oct 23	155.88000 -8.17	164.93	153.00	164.06	9,469
04 Oct 23	164.05000 +1.39	165.15	160.12	162.75	4,453
03 Oct 23	162.66000 -3.35	166.77	162.50	166.00	4,038
02 Oct 23	166.00999 +0.01	169.59	166.00	166.00	1,118
29 Sep 23	166.00000 -0.86	167.50	165.52	167.20	1,428
28 Sep 23	166.86000 +0.55	171.94	164.58	165.92	1,047
27 Sep 23	166.31000 +0.30	167.96	164.00	167.96	1,940
26 Sep 23	166.00999 +0.61	166.50	164.01	166.43	1,845
25 Sep 23	165.39999 -0.49	167.51	164.59	165.00	1,308
22 Sep 23	165.89000 -1.19	170.00	164.59	166.92	3,878
21 Sep 23	167.08000 +0.77	168.64	164.54	164.54	2,184
20 Sep 23	166.31000 +0.30	169.47	165.00	165.62	1,827
19 Sep 23	166.00999 -3.13	169.99	164.02	169.94	4,618
18 Sep 23	169.14000 +2.36	170.99	165.00	167.80	1,914
15 Sep 23	166.78000 -9.13	175.80	166.77	175.80	5,930
14 Sep 23	175.91000 -1.34	178.50	175.90	178.08	2,494
13 Sep 23	177.25000 -2.00	179.98	175.93	177.00	2,055
12 Sep 23	179.25000 -2.09	181.88	178.34	181.88	1,504
11 Sep 23	181.34000 -3.65	184.64	180.08	181.17	1,565
08 Sep 23	184.99001 -0.28	185.83	184.97	185.00	2,035
07 Sep 23	185.27000 +1.55	186.35	180.73	183.96	3,779
06 Sep 23	183.72000 +0.69	186.37	180.25	180.25	8,192
05 Sep 23	183.03000 -3.16	187.45	182.97	185.00	2,196
01 Sep 23	186.19000 +0.19	187.90	183.53	187.90	2,729
31 Aug 23	186.00000 +1.12	187.85	186.00	186.00	1,942
30 Aug 23	184.88000 -0.31	188.19	183.45	183.45	1,791
29 Aug 23	185.19000 +1.44	189.00	182.89	182.89	2,302
28 Aug 23	183.75000 -2.87	186.49	182.90	185.00	2,198
25 Aug 23	186.62000 +0.11	187.80	185.00	186.55	1,484
24 Aug 23	186.50999 +0.71	187.75	185.00	185.00	1,766
23 Aug 23	185.80000 +3.90	186.00	181.35	182.27	2,673
22 Aug 23	181.89999 +2.22	186.88	178.00	179.11	4,041
21 Aug 23	179.67999 -3.82	185.18	179.68	185.00	2,898
18 Aug 23	183.50000 +3.52	186.04	179.07	179.07	6,444
17 Aug 23	179.98000 -3.84	190.99	179.70	183.69	1,878
16 Aug 23	183.82001 -3.40	188.70	183.82	187.00	2,992
15 Aug 23	187.22000 -2.52	188.91	187.22	188.91	1,675
14 Aug 23	189.74001 -4.82	192.87	187.95	192.87	6,933
11 Aug 23	194.56000 +0.47	196.60	193.64	193.64	1,328
10 Aug 23	194.09000 -1.76	195.85	194.09	195.85	981
09 Aug 23	195.85001 +2.72	196.70	190.72	193.13	3,098
08 Aug 23	193.13000 -1.78	197.73	192.03	194.60	2,453
07 Aug 23	194.91000 -3.83	200.01	194.13	198.70	5,863
04 Aug 23	198.74001 -4.51	204.93	197.37	202.93	5,412
03 Aug 23	203.25000 -0.25	204.98	202.77	202.92	1,352
02 Aug 23	203.50000 +0.10	204.26	202.00	202.00	1,564
01 Aug 23	203.39999 +0.24	203.65	202.10	203.52	1,205
31 Jul 23	203.16000 +1.89	204.59	200.89	202.12	1,935
28 Jul 23	201.27000 -1.63	203.84	201.27	203.84	1,510
27 Jul 23	202.89999 -1.16	205.84	201.00	205.84	1,748
26 Jul 23	204.06000 +0.56	205.77	201.69	205.77	2,396
25 Jul 23	203.50000 +0.33	205.99	201.19	201.19	1,340
24 Jul 23	203.17000 -0.53	204.89	201.57	204.89	2,212
21 Jul 23	203.70000 +3.43	204.84	199.88	199.88	2,961
20 Jul 23	200.27000 -2.94	202.75	197.04	202.75	1,772
19 Jul 23	203.21001 +4.21	204.85	197.13	199.12	1,581
18 Jul 23	199.00000 +1.08	201.50	197.04	199.00	2,477
17 Jul 23	197.92000 -4.31	201.99	197.05	201.47	2,285
14 Jul 23	202.23000 -1.14	203.49	200.46	202.36	1,186
13 Jul 23	203.37000 -2.40	207.47	201.51	207.19	1,564
12 Jul 23	205.77000 +3.74	206.99	200.83	204.08	1,700
11 Jul 23	202.03000 +4.66	203.00	197.11	197.37	2,918
10 Jul 23	197.37000 -0.12	200.37	197.04	197.04	2,298
07 Jul 23	197.49001 +0.58	198.17	195.20	197.73	2,600
06 Jul 23	196.91000 -5.70	201.93	195.00	199.85	3,962
05 Jul 23	202.61000 +4.98	203.47	196.57	203.44	4,330
03 Jul 23	197.63000 +0.49	200.13	195.50	195.97	2,718
30 Jun 23	197.14000 +2.80	199.22	194.45	194.73	2,832
29 Jun 23	194.34000 +6.10	196.64	189.84	189.84	2,362
28 Jun 23	188.24001 -1.66	189.80	187.29	189.00	2,092
27 Jun 23	189.89999 -1.23	193.90	189.00	190.64	2,781
26 Jun 23	191.13000 -3.08	203.96	191.00	192.61	2,153
23 Jun 23	194.21001 +1.31	196.26	191.01	191.08	9,497
22 Jun 23	192.89999 -1.16	196.85	192.25	196.40	1,506
21 Jun 23	194.06000 +2.96	197.60	191.00	191.00	2,397
20 Jun 23	191.10001 -7.60	202.33	190.95	197.00	2,775
16 Jun 23	198.70000 -0.98	201.47	197.11	198.14	3,870
15 Jun 23	199.67999 -1.01	202.12	199.68	200.00	2,239
14 Jun 23	200.69000 -1.31	204.04	200.00	204.04	1,889
13 Jun 23	202.00000 -2.02	204.99	200.62	204.99	1,869
12 Jun 23	204.02000 +6.17	204.98	197.97	197.97	2,537
09 Jun 23	197.85001 -5.06	203.13	197.00	202.01	4,714
08 Jun 23	202.91000 +0.38	208.60	197.78	203.27	4,788
07 Jun 23	202.53000 -8.20	213.60	201.00	211.84	10,319
06 Jun 23	210.73000 +1.60	212.50	206.00	207.98	4,582
05 Jun 23	209.13000 -3.74	218.50	208.00	211.70	6,695
02 Jun 23	212.87000 +1.60	213.25	209.80	212.70	3,177
01 Jun 23	211.27000 +5.24	213.25	205.87	205.87	7,141
31 May 23	206.03000 -0.66	207.01	202.92	205.38	2,256
30 May 23	206.69000 -0.25	210.33	205.58	208.45	3,798
26 May 23	206.94000 +2.97	208.00	201.69	204.70	3,305
25 May 23	203.97000 +6.40	204.64	198.58	199.00	5,622
24 May 23	197.57001 +2.82	199.95	193.98	195.00	2,518
23 May 23	194.75000 +3.14	195.92	192.05	193.05	1,693
22 May 23	191.61000 -2.37	197.06	190.18	194.99	3,035
19 May 23	193.98000 +1.09	194.00	191.40	193.89	4,759
18 May 23	192.89000 -0.07	193.89	191.65	193.89	1,430
17 May 23	192.96001 +4.63	193.50	187.01	188.42	5,986
16 May 23	188.33000 +1.63	188.48	186.70	187.55	2,178
15 May 23	186.70000 +3.38	188.70	183.32	183.32	3,271
12 May 23	183.32001 +0.32	184.49	182.80	184.49	2,332
11 May 23	183.00000 -0.20	184.46	182.02	183.74	862
10 May 23	183.20000 -2.01	186.85	182.05	186.29	1,201
09 May 23	185.21001 -0.81	188.48	183.02	184.38	1,540
08 May 23	186.02000 -5.03	192.00	183.95	191.12	3,239
05 May 23	191.05000 +6.86	192.46	185.30	185.36	5,171
04 May 23	184.19000 -0.35	185.23	182.58	185.23	1,844
03 May 23	184.53999 +1.35	186.99	182.88	182.88	2,153
02 May 23	183.19000 +4.63	184.90	175.81	178.88	3,699
01 May 23	178.56000 +5.36	178.56	171.26	173.20	2,583
28 Apr 23	173.20000 -1.70	176.50	171.77	176.50	2,266
27 Apr 23	174.89999 +0.74	176.80	172.00	173.39	1,174
26 Apr 23	174.16000 +0.72	174.50	172.00	172.61	1,199
25 Apr 23	173.44000 -1.21	174.95	170.59	174.63	1,189
24 Apr 23	174.64999 +0.40	175.00	173.53	174.24	4,934
21 Apr 23	174.25000 +2.54	174.98	170.27	170.27	4,114
20 Apr 23	171.71001 +4.72	172.35	166.01	166.01	1,620
19 Apr 23	166.99001 -1.13	171.71	165.60	166.79	3,714
18 Apr 23	168.12000 +2.75	169.05	165.36	165.36	1,628
17 Apr 23	165.37000 -2.88	170.90	165.36	167.73	1,412
14 Apr 23	168.25000 +4.19	168.64	163.73	163.73	1,383
13 Apr 23	164.06000 -0.68	167.63	164.06	166.46	1,674
12 Apr 23	164.74001 +0.02	166.38	163.15	166.00	946
11 Apr 23	164.72000 -1.46	169.52	164.14	165.27	1,405
10 Apr 23	166.17999 -0.17	169.98	165.00	169.98	868
06 Apr 23	166.35001 -0.46	167.67	165.12	167.67	579
05 Apr 23	166.81000 +0.17	168.00	166.03	168.00	888
04 Apr 23	166.64000 -2.98	170.41	166.45	170.33	1,465
03 Apr 23	169.62000 +0.42	170.93	167.34	170.40	2,295
31 Mar 23	169.20000 +4.20	169.76	166.43	166.58	1,027
30 Mar 23	165.00000 -0.14	166.82	164.40	166.82	409
29 Mar 23	165.14000 +1.54	167.79	165.00	165.00	1,264
28 Mar 23	163.60001 -1.77	167.52	163.17	164.63	2,426
27 Mar 23	165.37000 +0.23	167.50	163.10	166.79	1,751
24 Mar 23	165.14000 -0.13	167.30	163.10	164.60	1,228
23 Mar 23	165.27000 -0.86	169.37	164.47	167.00	3,564
22 Mar 23	166.13000 -3.89	174.28	165.43	170.10	2,291
21 Mar 23	170.02000 +1.44	174.17	168.90	170.00	1,708
20 Mar 23	168.58000 -2.66	173.54	168.07	172.50	2,407
17 Mar 23	171.24001 -3.74	176.13	171.21	175.49	4,965
16 Mar 23	174.98000 +0.84	176.99	172.50	174.00	2,847
15 Mar 23	174.14000 -6.25	179.88	173.45	178.50	3,481
14 Mar 23	180.39000 +0.70	183.25	178.50	181.38	3,984
13 Mar 23	179.69000 -2.11	181.99	176.45	179.82	3,159
10 Mar 23	181.80000 -0.20	182.00	179.64	179.64	5,425
09 Mar 23	182.00000 +0.09	183.00	180.42	180.43	1,468
08 Mar 23	181.91000 +1.53	183.10	179.50	179.76	3,386
07 Mar 23	180.38000 -1.62	182.33	179.77	180.91	2,709
06 Mar 23	182.00000 +0.07	182.40	179.62	181.01	3,898
03 Mar 23	181.92999 +0.36	182.50	180.97	182.50	1,370
02 Mar 23	181.57001 +2.56	182.50	177.91	178.00	5,919
01 Mar 23	179.00999 -0.79	181.70	177.01	180.94	1,599
28 Feb 23	179.80000 -3.35	183.15	178.79	180.66	3,393
27 Feb 23	183.14999 +7.98	184.21	178.15	180.00	3,940
24 Feb 23	175.17000 +1.79	176.22	170.28	173.01	4,136
23 Feb 23	173.38000 -0.62	174.97	171.35	173.58	3,410
22 Feb 23	174.00000 +2.47	175.18	170.84	170.84	2,637
21 Feb 23	171.53000 +0.33	172.48	170.00	171.69	1,866
17 Feb 23	171.20000 +0.60	172.47	169.07	169.97	1,549
16 Feb 23	170.60001 +1.08	171.52	168.82	169.02	2,172
15 Feb 23	169.52000 -3.21	173.40	169.51	171.01	1,679
14 Feb 23	172.73000 +3.39	174.97	169.00	169.90	2,591
13 Feb 23	169.34000 -2.63	171.97	167.40	171.97	3,001
10 Feb 23	171.97000 +0.25	176.18	169.94	171.18	3,152
09 Feb 23	171.72000 +3.43	173.18	169.42	169.42	1,107
08 Feb 23	168.28999 -0.72	169.00	164.02	168.50	2,509
07 Feb 23	169.00999 -0.04	172.03	168.00	168.70	1,724
06 Feb 23	169.05000 +2.98	169.05	164.14	166.96	2,633
03 Feb 23	166.07001 +0.56	168.77	165.35	165.59	2,791
02 Feb 23	165.50999 +0.36	167.93	163.75	166.18	2,433
01 Feb 23	165.14999 +2.08	166.90	161.40	162.18	2,194
31 Jan 23	163.07001 +2.17	164.75	161.50	161.58	4,005
30 Jan 23	160.89999 +2.32	162.54	157.55	158.00	2,024
27 Jan 23	158.58000 -4.88	166.10	157.65	163.31	3,223
26 Jan 23	163.46001 +4.97	164.04	158.49	158.49	4,305
25 Jan 23	158.49001 +5.78	159.00	152.71	152.99	3,178
24 Jan 23	152.71001 +1.93	152.95	150.18	150.78	1,749
23 Jan 23	150.78000 +2.30	152.94	148.75	148.75	4,058
20 Jan 23	148.48000 -0.29	149.05	147.63	148.91	2,744
19 Jan 23	148.77000 +1.19	148.79	147.16	147.99	924
18 Jan 23	147.58000 +0.50	148.97	146.51	147.10	672
17 Jan 23	147.08000 -0.76	148.99	145.27	147.84	1,767
13 Jan 23	147.84000 +1.60	148.85	145.22	145.40	4,237
12 Jan 23	146.24001 +0.09	146.97	145.32	146.32	857
11 Jan 23	146.14999 +1.19	147.44	144.52	144.99	3,336
10 Jan 23	144.96001 +2.54	145.70	142.45	142.95	2,330
09 Jan 23	142.42000 -0.91	143.76	140.82	143.56	1,092
06 Jan 23	143.33000 +3.23	143.89	140.46	141.50	2,270
05 Jan 23	140.10001 -1.46	141.52	140.00	141.52	1,669
04 Jan 23	141.56000 +3.21	143.51	138.27	138.27	1,913
03 Jan 23	138.35001 -0.45	139.95	137.84	139.87	1,785
30 Dec 22	138.80000 +0.63	139.00	137.86	138.50	1,472
29 Dec 22	138.17000 -0.03	139.44	137.76	138.97	649
28 Dec 22	138.20000 +0.01	139.44	137.25	137.74	708
27 Dec 22	138.19000 -1.10	139.44	137.41	139.44	1,008
23 Dec 22	139.28999 +0.61	140.28	137.75	138.57	531
22 Dec 22	138.67999 -1.47	139.72	137.79	139.40	1,835
21 Dec 22	140.14999 +2.84	140.64	138.20	138.20	1,311
20 Dec 22	137.31000 +1.52	138.27	136.30	136.84	1,032
19 Dec 22	135.78999 -2.94	140.84	135.24	139.00	4,974
16 Dec 22	138.73000 -2.37	141.80	138.72	139.90	3,714
15 Dec 22	141.10001 +0.61	143.19	138.51	139.96	3,033
14 Dec 22	140.49001 +0.50	143.20	139.91	140.90	2,053
13 Dec 22	139.99001 -2.68	144.60	139.90	144.60	8,045
12 Dec 22	142.67000 +0.85	145.75	141.70	141.70	1,574
09 Dec 22	141.82001 -1.12	143.00	141.32	143.00	942
08 Dec 22	142.94000 +0.94	142.95	141.10	142.70	966
07 Dec 22	142.00000 +0.14	143.24	141.50	141.50	696
06 Dec 22	141.86000 +0.03	142.20	140.54	140.94	1,716
05 Dec 22	141.83000 -3.15	146.00	141.02	142.89	1,816
02 Dec 22	144.98000 -0.77	145.14	141.73	144.40	2,273
01 Dec 22	145.75000 +1.89	147.48	140.37	144.88	1,654
30 Nov 22	143.86000 +3.52	144.88	140.33	141.90	1,607
29 Nov 22	140.34000 +0.06	143.64	140.00	140.00	687
28 Nov 22	140.28000 -0.18	146.78	138.45	146.45	1,267
25 Nov 22	140.46001 -1.14	142.54	140.42	141.60	463
23 Nov 22	141.60001 -1.46	142.98	140.96	142.53	491
22 Nov 22	143.06000 -2.43	144.80	143.06	144.80	1,042
21 Nov 22	145.49001 +1.83	145.53	143.69	144.65	1,168
18 Nov 22	143.66000 -1.74	145.49	143.04	145.49	1,047
17 Nov 22	145.39999 -0.07	145.46	142.36	144.42	578
16 Nov 22	145.47000 +3.47	146.48	142.21	142.21	1,516
15 Nov 22	142.00000 +0.03	146.96	142.00	143.18	735
14 Nov 22	141.97000 -2.47	144.51	141.97	144.51	3,555
11 Nov 22	144.44000 -2.43	147.17	141.77	147.17	633
10 Nov 22	146.87000 +6.62	146.87	140.65	142.95	2,535
09 Nov 22	140.25000 -0.14	143.83	137.47	140.00	1,444
08 Nov 22	140.39000 -1.56	144.48	140.32	141.80	2,011
07 Nov 22	141.95000 +1.95	147.00	140.00	144.99	3,250
04 Nov 22	140.00000 +0.82	145.60	138.30	139.68	4,357
03 Nov 22	139.17999 +1.96	139.96	136.26	136.74	991
02 Nov 22	137.22000 -1.83	141.11	136.70	139.98	3,257
01 Nov 22	139.05000 +1.10	140.46	137.55	139.58	2,543
31 Oct 22	137.95000 -0.06	139.98	136.72	136.78	1,098
28 Oct 22	138.00999 +3.97	141.95	134.15	134.47	4,027
27 Oct 22	134.03999 -0.63	138.65	134.04	135.20	2,105
26 Oct 22	134.67000 +2.85	137.50	131.95	131.99	3,011
25 Oct 22	131.82001 +0.07	133.05	129.60	130.00	1,761
24 Oct 22	131.75000 +0.25	133.21	131.00	131.16	1,420
21 Oct 22	131.50000 +3.02	132.75	128.47	128.47	1,852
20 Oct 22	128.48000 +1.48	129.33	126.88	127.57	880
19 Oct 22	127.00000 +0.00	128.50	125.26	126.00	868
18 Oct 22	127.00000 -0.87	129.86	127.00	129.00	1,369
17 Oct 22	127.87000 +1.90	128.73	126.50	126.50	780
14 Oct 22	125.97000 -0.03	129.90	125.95	125.95	687
13 Oct 22	126.00000 +2.32	127.85	121.65	121.65	1,621
12 Oct 22	123.68000 -1.44	128.00	123.51	125.53	942
11 Oct 22	125.12000 -2.88	129.00	124.97	127.50	3,202
10 Oct 22	128.00000 +2.67	130.78	123.50	125.76	2,510
07 Oct 22	125.33000 -3.61	133.50	123.28	128.12	3,258
06 Oct 22	128.94000 +1.91	134.00	126.36	129.98	4,388
05 Oct 22	127.03000 +2.96	130.16	123.47	123.47	6,365
04 Oct 22	124.07000 +3.34	125.00	121.57	121.57	4,155
03 Oct 22	120.73000 +5.13	121.40	117.38	118.05	5,686
30 Sep 22	115.60000 -2.40	119.26	115.60	117.80	1,175
29 Sep 22	118.00000 -3.65	121.61	115.22	120.81	3,838
28 Sep 22	121.65000 +2.50	124.00	119.36	119.36	4,439
27 Sep 22	119.15000 +0.62	125.82	118.52	119.42	1,416
26 Sep 22	118.53000 -0.48	123.95	118.53	120.56	1,810
23 Sep 22	119.01000 -2.51	123.41	119.00	120.98	2,798
22 Sep 22	121.52000 -0.85	124.94	121.00	122.18	747
21 Sep 22	122.37000 -1.39	126.75	120.64	124.93	1,641
20 Sep 22	123.76000 -2.10	126.76	123.53	124.30	970
19 Sep 22	125.86000 +3.36	129.60	124.11	124.11	1,598
16 Sep 22	122.50000 -0.01	125.60	122.50	122.75	3,976
15 Sep 22	122.51000 +0.01	126.11	122.51	123.19	855
14 Sep 22	122.50000 -1.95	127.88	122.50	127.00	2,177
13 Sep 22	124.45000 -2.06	126.01	122.94	125.75	859
12 Sep 22	126.51000 +0.81	128.94	126.00	126.73	972
09 Sep 22	125.70000 +3.14	128.45	125.00	128.45	1,503
08 Sep 22	122.56000 -1.89	125.82	120.59	123.86	658
07 Sep 22	124.45000 +3.42	126.79	120.50	120.50	1,642
06 Sep 22	121.03000 -1.48	123.45	120.03	121.65	1,993
02 Sep 22	122.51000 -1.51	128.00	122.16	124.68	1,607
01 Sep 22	124.02000 -10.84	133.00	124.01	133.00	2,089
31 Aug 22	134.86000 +1.69	136.60	133.01	133.10	881
30 Aug 22	133.17000 -2.14	136.73	133.10	134.98	1,067
29 Aug 22	135.31000 -0.27	137.38	134.02	134.02	569
26 Aug 22	135.58000 -1.43	137.50	134.60	137.50	1,839
25 Aug 22	137.00999 -0.01	139.54	137.01	137.20	856
24 Aug 22	137.02000 -0.04	138.73	137.00	137.68	1,118
23 Aug 22	137.06000 -1.43	139.74	137.04	138.18	1,467
22 Aug 22	138.49001 +1.47	139.00	136.43	137.00	882
19 Aug 22	137.02000 -2.82	140.00	135.18	138.33	1,609
18 Aug 22	139.84000 +2.44	139.85	136.24	138.40	1,960
17 Aug 22	137.39999 +4.20	139.00	132.13	132.79	3,712
16 Aug 22	133.20000 +1.82	135.20	132.00	132.00	1,222
15 Aug 22	131.38000 -1.59	133.00	130.74	130.74	770
12 Aug 22	132.97000 +2.98	132.99	129.09	129.09	1,277
11 Aug 22	129.99001 +2.86	130.87	128.01	128.07	696
10 Aug 22	127.13000 +0.94	130.88	126.35	127.87	888
09 Aug 22	126.19000 -1.62	131.86	126.19	128.00	2,960
08 Aug 22	127.81000 -3.09	133.29	126.40	129.58	3,338
05 Aug 22	130.89999 +9.48	134.00	121.16	122.90	5,156
04 Aug 22	121.42000 +0.15	122.50	119.00	121.94	2,116
03 Aug 22	121.27000 +2.32	121.99	119.12	120.60	1,257
02 Aug 22	118.95000 -0.47	121.48	118.50	119.00	2,493
01 Aug 22	119.42000 -0.79	122.29	119.00	121.49	5,289
29 Jul 22	120.21000 -2.36	123.00	119.02	123.00	3,491
28 Jul 22	122.57000 +1.22	123.00	119.03	121.35	794
27 Jul 22	121.35000 +1.19	122.57	118.50	120.26	2,302
26 Jul 22	120.16000 -1.24	121.45	119.72	120.27	569
25 Jul 22	121.40000 +0.31	122.27	118.52	120.45	3,172
22 Jul 22	121.09000 +0.59	122.47	121.00	121.00	804
21 Jul 22	120.50000 -0.45	121.86	120.05	120.08	1,099
20 Jul 22	120.95000 -0.16	123.15	120.08	120.50	829
19 Jul 22	121.11000 +0.59	123.54	120.03	121.58	2,857
18 Jul 22	120.52000 -0.76	123.29	120.00	122.00	3,795
15 Jul 22	121.28000 +1.71	124.50	118.70	121.35	4,890
14 Jul 22	119.57000 -0.42	122.08	117.32	120.01	1,419
13 Jul 22	119.99000 -0.32	122.00	119.19	119.19	1,092
12 Jul 22	120.31000 -1.69	122.88	118.13	121.70	1,479
11 Jul 22	122.00000 -0.64	123.23	121.40	122.44	2,165
08 Jul 22	122.64000 +0.07	124.63	119.61	120.22	5,175
07 Jul 22	122.57000 +1.86	123.99	119.11	121.87	1,491
06 Jul 22	120.71000 -4.26	124.33	120.71	124.33	1,414
05 Jul 22	124.97000 +0.84	124.99	120.98	123.32	4,406
01 Jul 22	124.13000 +1.43	124.99	117.72	122.18	4,507
30 Jun 22	122.70000 -0.35	126.50	122.00	122.89	1,520
29 Jun 22	123.05000 -0.44	124.50	122.00	123.19	1,482
28 Jun 22	123.49000 -2.01	126.97	120.60	124.75	4,114
27 Jun 22	125.50000 +1.43	127.49	122.00	125.49	7,128
24 Jun 22	124.07000 +6.79	125.92	117.76	117.76	14,710
23 Jun 22	117.28000 +0.35	118.84	113.76	117.89	2,291
22 Jun 22	116.93000 -4.00	121.34	115.15	121.34	5,302
21 Jun 22	120.93000 -0.07	124.96	119.20	123.57	9,011
17 Jun 22	121.00000 -7.50	131.94	121.00	129.08	9,273
16 Jun 22	128.50000 -3.43	134.34	127.24	131.01	2,440
15 Jun 22	131.92999 +2.66	133.90	127.62	131.00	2,261
14 Jun 22	129.27000 -3.12	132.98	128.22	131.21	4,100
13 Jun 22	132.39000 -3.27	133.89	130.90	133.19	2,651
10 Jun 22	135.66000 -0.34	136.74	132.68	134.81	1,448
09 Jun 22	136.00000 +0.53	136.40	132.50	134.96	2,340
08 Jun 22	135.47000 +0.45	135.47	130.01	134.98	4,575
07 Jun 22	135.02000 +1.54	136.74	131.00	132.50	4,154
06 Jun 22	133.48000 -1.01	135.50	132.12	135.15	1,352
03 Jun 22	134.49001 -1.07	136.74	131.54	135.18	10,733
02 Jun 22	135.56000 +1.54	136.89	134.25	135.00	1,762
01 Jun 22	134.02000 +0.31	135.40	131.15	133.08	3,456
31 May 22	133.71001 +1.59	135.38	130.05	133.35	2,567
27 May 22	132.12000 +2.32	135.35	129.90	130.06	4,099
26 May 22	129.80000 +0.87	132.50	126.50	132.50	1,381
25 May 22	128.92999 +1.82	131.35	124.55	127.09	3,583
24 May 22	127.11000 -1.84	129.86	125.20	128.83	1,411
23 May 22	128.95000 +3.12	133.29	125.83	125.83	3,526
20 May 22	125.83000 +2.27	127.57	124.02	125.90	3,202
19 May 22	123.56000 -4.61	131.30	123.48	126.55	5,248
18 May 22	128.17000 -9.48	136.80	127.89	136.80	3,367
17 May 22	137.64999 +3.15	139.85	132.25	135.88	1,584
16 May 22	134.50000 -2.61	138.40	132.51	137.88	2,682
13 May 22	137.11000 +2.55	138.46	135.00	135.62	1,825
12 May 22	134.56000 -2.55	139.20	133.80	135.92	2,384
11 May 22	137.11000 -1.51	146.39	135.70	144.78	2,383
10 May 22	138.62000 -4.59	147.46	137.64	143.25	5,570
09 May 22	143.21001 -1.85	147.47	140.03	142.46	3,858
06 May 22	145.06000 +3.46	145.26	139.29	140.19	7,926
05 May 22	141.60001 -0.28	141.98	138.51	140.17	3,097
04 May 22	141.88000 +4.81	141.89	137.56	137.71	1,880
03 May 22	137.07001 -0.94	139.99	135.79	138.51	2,710
02 May 22	138.00999 +1.62	141.80	135.09	137.62	5,207
29 Apr 22	136.39000 -2.65	140.67	136.01	138.50	4,161
28 Apr 22	139.03999 -0.49	141.24	138.00	138.00	1,260
27 Apr 22	139.53000 +2.46	142.29	138.00	138.39	1,997
26 Apr 22	137.07001 -2.65	142.69	137.05	138.73	2,683
25 Apr 22	139.72000 -0.59	141.39	138.55	139.90	764
22 Apr 22	140.31000 -5.68	147.53	140.15	144.42	2,864
21 Apr 22	145.99001 +1.40	147.70	142.50	145.48	5,030
20 Apr 22	144.59000 +4.24	144.75	139.98	139.98	2,607
19 Apr 22	140.35001 +0.99	141.91	139.43	139.43	1,207
18 Apr 22	139.36000 +1.04	140.09	135.02	137.14	2,806
14 Apr 22	138.32001 -0.14	141.97	138.32	139.70	1,178
13 Apr 22	138.46001 +1.27	140.95	136.25	136.35	2,237
12 Apr 22	137.19000 +1.61	140.72	135.82	136.58	2,452
11 Apr 22	135.58000 +0.09	138.19	133.35	134.61	3,698
08 Apr 22	135.49001 -2.56	140.50	135.49	136.90	2,235
07 Apr 22	138.05000 +2.32	138.90	135.13	136.25	1,332
06 Apr 22	135.73000 -3.26	140.96	135.48	138.89	3,515
05 Apr 22	138.99001 -3.38	144.00	138.19	141.54	2,343
04 Apr 22	142.37000 -2.13	146.50	141.26	146.50	1,911
01 Apr 22	144.50000 -0.11	146.59	140.75	142.85	2,490
31 Mar 22	144.61000 +0.29	144.95	141.53	144.95	1,007
30 Mar 22	144.32001 -1.53	148.75	144.29	147.74	1,190
29 Mar 22	145.85001 +1.04	149.62	144.01	144.01	2,048
28 Mar 22	144.81000 -0.62	146.37	144.18	144.92	1,894
25 Mar 22	145.42999 -2.13	148.07	144.04	148.07	1,480
24 Mar 22	147.56000 +0.25	149.99	146.25	149.10	1,759
23 Mar 22	147.31000 -2.70	153.50	147.22	148.77	3,232
22 Mar 22	150.00999 -2.30	153.97	150.00	153.38	2,475
21 Mar 22	152.31000 -1.13	155.16	150.94	153.17	3,485
18 Mar 22	153.44000 -4.25	157.57	153.30	156.25	7,806
17 Mar 22	157.69000 +0.42	159.94	154.38	158.44	2,110
16 Mar 22	157.27000 +1.12	158.92	154.98	157.05	4,229
15 Mar 22	156.14999 +0.90	158.45	153.40	154.00	3,452
14 Mar 22	155.25000 -1.18	157.95	155.00	157.95	583
11 Mar 22	156.42999 -2.54	158.00	155.13	157.72	2,523
10 Mar 22	158.97000 -1.07	160.53	157.00	160.00	2,740
09 Mar 22	160.03999 +0.94	165.89	160.00	160.50	5,169
08 Mar 22	159.10001 +0.07	164.64	158.00	160.89	3,887
07 Mar 22	159.03000 -2.02	167.39	158.06	160.23	4,939
04 Mar 22	161.05000 +0.07	163.45	158.01	160.40	3,725
03 Mar 22	160.98000 +4.01	166.71	155.01	156.01	20,954
02 Mar 22	156.97000 +14.56	158.95	140.67	141.94	10,119
01 Mar 22	142.41000 +4.98	148.98	138.83	138.83	14,225
28 Feb 22	137.42999 +22.30	140.95	118.85	118.85	14,041
25 Feb 22	115.13000 +0.29	117.00	112.61	114.74	3,635
24 Feb 22	114.84000 +2.80	115.96	110.56	111.00	2,874
23 Feb 22	112.04000 -1.90	117.84	112.01	115.41	4,202
22 Feb 22	113.94000 -2.34	118.32	113.90	116.35	4,186
18 Feb 22	116.28000 +0.83	116.98	115.25	115.26	1,463
17 Feb 22	115.45000 -1.52	118.99	115.25	116.75	3,691
16 Feb 22	116.97000 +0.27	119.61	116.33	116.33	4,490
15 Feb 22	116.70000 +0.35	120.20	115.29	116.70	4,725
14 Feb 22	116.35000 +0.01	117.50	115.13	116.34	1,300
11 Feb 22	116.34000 -1.25	121.80	115.52	118.33	2,553
10 Feb 22	117.59000 -3.41	120.38	117.00	119.28	4,343
09 Feb 22	121.00000 +1.96	124.25	119.00	120.77	2,753
08 Feb 22	119.04000 +4.87	120.99	115.00	115.00	3,863
07 Feb 22	114.17000 -3.37	119.50	114.00	118.70	4,667
04 Feb 22	117.54000 +0.34	119.82	117.00	117.00	2,192
03 Feb 22	117.20000 -1.94	120.95	117.20	117.68	2,958
02 Feb 22	119.14000 +0.57	119.50	117.68	118.25	1,889
01 Feb 22	118.57000 +0.07	120.01	117.02	118.48	5,057
31 Jan 22	118.50000 +1.96	120.71	117.50	117.50	2,979
28 Jan 22	116.54000 +2.56	117.99	113.05	114.16	1,193
27 Jan 22	113.98000 -1.73	118.70	113.96	116.41	2,434
26 Jan 22	115.71000 -2.13	121.05	115.54	119.23	3,462
25 Jan 22	117.84000 -3.09	120.90	115.64	120.90	3,998
24 Jan 22	120.93000 +1.76	122.30	115.00	118.55	5,273
21 Jan 22	119.17000 -5.34	127.73	119.01	124.00	4,508
20 Jan 22	124.51000 -4.51	132.93	124.00	129.30	4,715
19 Jan 22	129.02000 +0.87	131.74	128.01	129.41	2,484
18 Jan 22	128.14999 -5.12	132.99	127.60	132.51	4,479
14 Jan 22	133.27000 -0.19	134.24	129.50	132.19	3,100
13 Jan 22	133.46001 +0.03	135.12	132.40	133.40	1,633
12 Jan 22	133.42999 -0.32	139.00	133.41	133.41	4,141
11 Jan 22	133.75000 -0.72	136.12	133.40	134.00	3,502
10 Jan 22	134.47000 -0.04	135.32	133.52	135.32	2,206
07 Jan 22	134.50999 -0.90	136.76	134.00	134.78	2,752
06 Jan 22	135.41000 -4.05	141.00	135.21	140.74	2,464
05 Jan 22	139.46001 -2.03	143.81	138.91	143.81	4,457
04 Jan 22	141.49001 +0.32	144.38	140.33	140.33	1,964
03 Jan 22	141.17000 -1.40	144.84	140.25	144.84	2,281
31 Dec 21	142.57001 +0.61	143.00	141.00	141.90	6,197
30 Dec 21	141.96001 -0.42	144.31	141.66	143.45	1,411
29 Dec 21	142.38000 +0.37	143.11	141.45	141.55	3,948
28 Dec 21	142.00999 -4.65	147.00	142.00	145.10	1,571
27 Dec 21	146.66000 +1.66	147.00	143.78	145.00	1,238
23 Dec 21	145.00000 -0.68	146.98	144.00	144.64	2,630
22 Dec 21	145.67999 -1.15	147.27	143.81	145.19	1,329
21 Dec 21	146.83000 +1.31	153.00	145.20	147.66	4,899
20 Dec 21	145.52000 -3.73	151.45	143.46	147.90	3,285
17 Dec 21	149.25000 +6.86	152.50	141.12	143.04	22,620
16 Dec 21	142.39000 -0.57	147.07	142.07	144.83	3,478
15 Dec 21	142.96001 -3.30	146.69	141.50	145.30	7,426
14 Dec 21	146.25999 +4.01	146.69	141.10	145.11	12,429
13 Dec 21	142.25000 +0.33	146.69	141.94	142.50	3,030
10 Dec 21	141.92000 -0.10	146.56	141.90	142.58	2,414
09 Dec 21	142.02000 -2.03	145.86	141.10	143.26	1,904
08 Dec 21	144.05000 +0.12	146.45	141.98	144.35	1,344
07 Dec 21	143.92999 -0.40	147.50	142.06	144.92	4,632
06 Dec 21	144.33000 +4.08	147.50	140.31	141.80	4,017
03 Dec 21	140.25000 -4.75	143.90	140.23	143.68	2,667
02 Dec 21	145.00000 +2.70	145.00	139.74	141.57	2,647
01 Dec 21	142.30000 +0.43	144.69	140.90	143.16	3,317
30 Nov 21	141.87000 -4.13	147.23	141.10	144.75	15,629
29 Nov 21	146.00000 -1.07	148.20	144.95	147.96	4,312
26 Nov 21	147.07001 +1.06	149.95	146.63	146.72	6,640
24 Nov 21	146.00999 +0.79	146.80	142.12	143.89	8,452
23 Nov 21	145.22000 +1.70	149.50	143.70	145.06	7,717
22 Nov 21	143.52000 -2.43	147.74	142.54	144.91	36,128
19 Nov 21	145.95000 -3.16	149.79	144.18	148.40	4,383
18 Nov 21	149.11000 -1.44	151.96	148.29	150.58	2,554
17 Nov 21	150.55000 -0.62	151.90	148.40	150.56	3,544
16 Nov 21	151.17000 -0.48	154.86	148.55	151.67	2,043
15 Nov 21	151.64999 -0.27	154.90	146.40	150.97	10,253
12 Nov 21	151.92000 -2.45	157.26	150.04	154.87	5,282
11 Nov 21	154.37000 -4.05	161.52	154.37	158.77	1,273
10 Nov 21	158.42000 +2.00	159.25	154.00	155.81	5,418
09 Nov 21	156.42000 -4.55	164.95	154.72	160.49	5,042
08 Nov 21	160.97000 -4.99	169.45	155.24	166.92	13,217
05 Nov 21	165.96001 +2.02	171.00	164.10	164.10	3,433
04 Nov 21	163.94000 -5.88	169.81	161.00	169.43	5,509
03 Nov 21	169.82001 +3.60	169.84	163.51	165.92	4,499
02 Nov 21	166.22000 -3.65	169.13	165.14	169.13	2,417
01 Nov 21	169.87000 +3.64	169.90	166.76	168.90	1,177
29 Oct 21	166.23000 -1.46	168.91	165.80	168.91	1,621
28 Oct 21	167.69000 +1.60	168.90	165.85	166.09	1,995
27 Oct 21	166.09000 -0.93	168.89	164.92	168.45	1,888
26 Oct 21	167.02000 +0.16	167.09	165.00	167.09	801
25 Oct 21	166.86000 +0.43	176.72	163.72	166.22	15,300
22 Oct 21	166.42999 +0.68	167.50	163.18	166.65	3,013
21 Oct 21	165.75000 -2.26	170.74	164.09	167.31	4,001
20 Oct 21	168.00999 +0.39	171.35	167.31	167.70	1,765
19 Oct 21	167.62000 -0.25	170.65	167.60	167.87	1,543
18 Oct 21	167.87000 +0.57	171.76	167.30	167.30	1,590
15 Oct 21	167.30000 +0.02	173.87	167.29	169.06	2,271
14 Oct 21	167.28000 +1.82	169.50	165.44	167.79	2,599
13 Oct 21	165.46001 -3.24	170.80	165.46	168.57	2,013
12 Oct 21	168.70000 -1.50	171.37	166.50	170.91	1,831
11 Oct 21	170.20000 +2.22	172.36	168.33	168.72	1,295
08 Oct 21	167.98000 -2.89	173.90	167.98	170.48	2,484
07 Oct 21	170.87000 +4.48	173.00	164.11	167.74	5,681
06 Oct 21	166.39000 +0.14	169.41	163.57	164.24	2,595
05 Oct 21	166.25000 -3.53	170.72	163.47	170.72	3,799
04 Oct 21	169.78000 -0.70	173.43	167.12	168.93	2,976
01 Oct 21	170.48000 -1.33	173.75	168.23	173.52	4,395
30 Sep 21	171.81000 +4.23	172.49	165.91	169.74	3,432
29 Sep 21	167.58000 +3.48	170.20	164.50	165.74	3,397
28 Sep 21	164.10001 -8.66	170.66	163.47	170.66	2,455
27 Sep 21	172.75999 +0.37	173.99	168.26	171.61	2,393
24 Sep 21	172.39000 +3.21	172.47	168.00	168.00	1,435
23 Sep 21	169.17999 +2.30	172.43	168.00	168.16	3,279
22 Sep 21	166.88000 +5.44	166.95	159.06	162.46	5,410
21 Sep 21	161.44000 +2.97	162.75	158.55	160.19	3,671
20 Sep 21	158.47000 +0.66	160.00	154.23	155.12	3,788
17 Sep 21	157.81000 -1.31	160.26	156.00	160.26	12,952
16 Sep 21	159.12000 -4.75	164.00	158.01	162.84	6,082
15 Sep 21	163.87000 +4.49	163.88	156.36	159.95	3,159
14 Sep 21	159.38000 -4.03	164.40	155.78	164.29	10,536
13 Sep 21	163.41000 -1.60	168.46	162.86	165.60	4,466
10 Sep 21	165.00999 +0.00	170.36	165.01	165.20	3,260
09 Sep 21	165.00999 -2.58	170.73	165.01	168.33	3,131
08 Sep 21	167.59000 -1.77	170.26	164.00	169.79	3,405
07 Sep 21	169.36000 -1.00	172.99	167.51	171.01	3,306
03 Sep 21	170.36000 -1.35	173.98	167.52	171.52	1,823
02 Sep 21	171.71001 -2.50	176.98	170.15	174.57	3,398
01 Sep 21	174.21001 -0.64	177.70	173.98	176.59	1,830
31 Aug 21	174.85001 -1.51	178.11	173.64	176.34	1,748
30 Aug 21	176.36000 -2.70	180.91	176.34	180.35	10,250
27 Aug 21	179.06000 +2.78	179.75	173.74	177.00	2,102
26 Aug 21	176.28000 -2.92	181.25	174.89	180.38	5,817
25 Aug 21	179.20000 -1.26	182.24	176.62	181.49	2,246
24 Aug 21	180.46001 +1.88	181.72	177.87	177.87	2,089
23 Aug 21	178.58000 +0.42	181.69	178.00	179.98	2,093
20 Aug 21	178.16000 +4.71	180.40	170.18	173.25	8,983
19 Aug 21	173.45000 +0.25	174.24	167.04	172.06	6,841
18 Aug 21	173.20000 -1.33	178.43	172.00	173.69	4,459
17 Aug 21	174.53000 -3.91	178.45	172.04	178.12	6,055
16 Aug 21	178.44000 -0.01	178.45	171.56	177.43	7,919
13 Aug 21	178.45000 +6.46	184.00	176.00	176.48	9,734
12 Aug 21	171.99001 -2.03	176.65	166.60	175.00	30,279
11 Aug 21	174.02000 +4.48	176.82	168.86	168.86	4,096
10 Aug 21	169.53999 +6.27	171.75	163.88	165.31	3,435
09 Aug 21	163.27000 -3.79	167.98	162.01	167.91	4,311
06 Aug 21	167.06000 +2.77	168.13	164.00	165.98	3,017
05 Aug 21	164.28999 -1.56	168.45	162.15	164.94	3,403
04 Aug 21	165.85001 -1.99	168.98	163.51	168.00	3,950
03 Aug 21	167.84000 +1.83	168.89	164.23	166.50	2,829
02 Aug 21	166.00999 +1.56	169.78	163.63	167.90	1,940
30 Jul 21	164.45000 -5.08	170.00	163.90	169.53	5,235
29 Jul 21	169.53000 +3.17	171.46	166.70	166.70	2,124
28 Jul 21	166.36000 -1.08	171.97	166.02	167.10	4,382
27 Jul 21	167.44000 -2.60	170.84	165.99	169.96	4,053
26 Jul 21	170.03999 -1.69	170.81	163.91	170.81	4,601
23 Jul 21	171.73000 +1.59	171.78	166.42	170.51	2,629
22 Jul 21	170.14000 -2.93	173.94	170.14	173.62	2,565
21 Jul 21	173.07001 +5.98	174.10	167.09	167.43	3,847
20 Jul 21	167.09000 +4.34	169.50	163.54	163.74	3,615
19 Jul 21	162.75000 -2.41	166.32	159.15	163.34	3,864
16 Jul 21	165.16000 -3.07	170.70	165.02	169.48	3,163
15 Jul 21	168.23000 +2.10	168.35	162.94	168.22	6,200
14 Jul 21	166.13000 +0.84	170.96	162.25	163.61	6,160
13 Jul 21	165.28999 +0.85	166.65	161.55	164.50	7,718
12 Jul 21	164.44000 +3.52	169.35	159.37	159.37	5,339
09 Jul 21	160.92000 +2.72	162.00	157.67	158.05	9,344
08 Jul 21	158.20000 -0.08	160.67	155.06	158.00	4,662
07 Jul 21	158.28000 +1.08	160.44	157.25	157.25	3,770
06 Jul 21	157.20000 -0.77	161.38	155.36	160.53	5,284
02 Jul 21	157.97000 -1.87	161.75	157.94	159.99	5,952
01 Jul 21	159.84000 +0.37	162.99	158.58	160.40	10,519
30 Jun 21	159.47000 +0.53	161.95	158.00	160.88	6,385
29 Jun 21	158.94000 -0.52	160.94	158.93	159.10	4,760
28 Jun 21	159.46001 +2.87	160.95	155.85	158.49	7,160
25 Jun 21	156.59000 -5.41	164.30	156.18	162.20	38,273
24 Jun 21	162.00000 +0.00	164.51	159.78	162.46	5,035
23 Jun 21	162.00000 -0.22	168.97	157.62	162.25	6,932
22 Jun 21	162.22000 +1.65	164.45	157.50	160.21	12,465
21 Jun 21	160.57001 -6.49	168.70	160.52	165.43	10,917
18 Jun 21	167.06000 -7.16	173.40	162.10	171.47	9,468
17 Jun 21	174.22000 -2.88	183.00	173.05	179.26	3,959
16 Jun 21	177.10001 -5.82	184.89	173.66	181.75	8,622
15 Jun 21	182.92000 -2.57	187.91	181.35	186.89	4,259
14 Jun 21	185.49001 +5.27	188.50	180.17	181.53	5,355
11 Jun 21	180.22000 -1.73	184.78	180.10	181.08	4,012
10 Jun 21	181.95000 +1.94	182.45	176.66	180.41	6,514
09 Jun 21	180.00999 -1.49	182.98	177.50	182.89	6,558
08 Jun 21	181.50000 -0.98	183.33	174.32	182.00	12,578
07 Jun 21	182.48000 +16.71	182.78	166.00	167.34	9,295
04 Jun 21	165.77000 +4.25	168.00	161.30	161.30	5,694
03 Jun 21	161.52000 -6.74	170.08	158.44	170.08	6,504
02 Jun 21	168.25999 -4.71	174.12	165.49	171.48	6,623
01 Jun 21	172.97000 +12.80	174.31	162.54	163.69	10,185
28 May 21	160.17000 +1.78	161.88	157.52	159.93	3,283
27 May 21	158.39000 -1.95	162.94	158.03	160.80	8,084
26 May 21	160.34000 -2.05	164.28	156.54	162.35	5,427
25 May 21	162.39000 -5.05	174.68	161.15	169.65	8,050
24 May 21	167.44000 -1.70	172.75	165.28	168.87	4,467
21 May 21	169.14000 -5.34	178.19	166.33	175.43	3,505
20 May 21	174.48000 -4.51	180.00	171.23	179.47	5,830
19 May 21	178.99001 +5.87	179.95	170.96	172.19	6,900
18 May 21	173.12000 +8.14	176.90	165.00	166.60	6,642
17 May 21	164.98000 +8.95	165.57	155.85	155.85	10,330
14 May 21	156.03000 +3.14	161.00	155.79	160.37	9,149
13 May 21	152.89000 +4.84	154.20	144.68	149.57	26,616
12 May 21	148.05000 -8.99	157.00	147.00	157.00	6,195
11 May 21	157.03999 +1.03	161.23	149.81	155.00	8,566
10 May 21	156.00999 +8.01	167.96	153.54	160.00	11,207
07 May 21	148.00000 +8.49	150.97	138.27	138.27	6,994
06 May 21	139.50999 +1.58	142.99	138.53	140.11	3,198
05 May 21	137.92999 -0.14	140.97	137.01	138.83	2,411
04 May 21	138.07001 -1.24	142.52	136.47	139.27	2,011
03 May 21	139.31000 +6.25	143.14	133.52	133.52	3,504
30 Apr 21	133.06000 -0.20	134.88	132.00	133.91	4,325
29 Apr 21	133.25999 -0.68	134.90	131.10	134.90	3,694
28 Apr 21	133.94000 +3.67	133.98	130.51	130.51	1,876
27 Apr 21	130.27000 -1.66	135.84	130.27	133.70	4,330
26 Apr 21	131.92999 -0.38	135.50	130.19	132.34	4,203
23 Apr 21	132.31000 -0.30	135.07	130.51	132.98	2,248
22 Apr 21	132.61000 -0.11	136.89	130.50	134.66	5,265
21 Apr 21	132.72000 -1.93	137.63	130.30	133.76	10,290
20 Apr 21	134.64999 -0.49	136.86	132.22	135.10	3,865
19 Apr 21	135.14000 +1.13	141.00	133.10	133.10	6,345
16 Apr 21	134.00999 -0.21	136.90	132.77	136.30	4,249
15 Apr 21	134.22000 +2.30	137.74	132.28	132.85	3,545
14 Apr 21	131.92000 -0.17	134.80	131.90	132.26	3,035
13 Apr 21	132.09000 +0.05	133.25	131.86	132.10	2,923
12 Apr 21	132.03999 -1.50	137.28	132.00	133.50	3,820
09 Apr 21	133.53999 -1.54	135.88	133.35	135.31	2,247
08 Apr 21	135.08000 +0.04	139.08	135.08	135.24	2,213
07 Apr 21	135.03999 -0.52	143.50	135.00	135.52	3,228
06 Apr 21	135.56000 -6.35	143.49	135.56	141.09	3,904
05 Apr 21	141.91000 +5.47	143.00	135.51	137.95	8,089
01 Apr 21	136.44000 +3.68	138.30	133.79	133.79	2,134
31 Mar 21	132.75999 -4.46	138.30	132.76	138.23	2,325
30 Mar 21	137.22000 +4.89	137.22	131.72	132.27	1,866
29 Mar 21	132.33000 -4.56	142.41	132.33	138.80	3,996
26 Mar 21	136.89000 +1.89	143.48	136.75	137.44	3,231
25 Mar 21	135.00000 -3.06	142.05	134.76	136.29	6,408
24 Mar 21	138.06000 +0.03	145.98	131.50	139.10	5,846
23 Mar 21	138.03000 -3.92	145.44	138.01	140.85	4,301
22 Mar 21	141.95000 -5.48	154.04	141.89	147.85	4,550
19 Mar 21	147.42999 -3.02	151.36	146.88	151.36	12,995
18 Mar 21	150.45000 -1.73	154.04	146.55	150.52	3,996
17 Mar 21	152.17999 +1.09	154.09	149.83	150.56	2,317
16 Mar 21	151.09000 -2.20	153.49	150.59	153.42	2,466
15 Mar 21	153.28999 +0.01	153.29	150.00	152.96	3,431
12 Mar 21	153.28000 +2.34	154.10	150.86	151.18	5,091
11 Mar 21	150.94000 +1.48	152.45	147.05	151.38	5,564
10 Mar 21	149.46001 +2.45	153.00	147.33	150.21	4,873
09 Mar 21	147.00999 -2.45	154.25	147.01	153.07	5,793
08 Mar 21	149.46001 -4.68	155.00	149.11	152.01	14,640
05 Mar 21	154.14000 +12.36	154.80	143.65	143.65	12,291
04 Mar 21	141.78000 +4.03	142.50	138.00	138.00	7,911
03 Mar 21	137.75000 +1.50	145.00	137.75	138.52	6,169
02 Mar 21	136.25000 -3.25	144.99	136.25	140.52	6,029
01 Mar 21	139.50000 +22.36	139.50	124.86	124.86	11,751
26 Feb 21	117.14000 -3.34	127.50	117.14	121.63	9,464
25 Feb 21	120.48000 -5.53	126.35	120.24	126.35	3,221
24 Feb 21	126.01000 +9.77	128.07	119.00	119.00	9,207
23 Feb 21	116.24000 -0.25	121.52	116.24	118.88	3,446
22 Feb 21	116.49000 +3.39	121.87	113.00	113.00	6,836
19 Feb 21	113.10000 -3.65	119.27	113.10	116.11	10,553
18 Feb 21	116.75000 -1.33	120.95	116.50	119.70	4,277
17 Feb 21	118.08000 +2.83	120.95	116.38	116.38	3,654
16 Feb 21	115.25000 -5.75	119.73	112.20	118.07	9,419
12 Feb 21	121.00000 +0.41	121.08	118.56	120.00	2,938
11 Feb 21	120.59000 +3.47	121.50	118.12	118.66	2,774
10 Feb 21	117.12000 -1.34	122.00	117.12	119.07	4,378
09 Feb 21	118.46000 -0.46	120.88	117.25	117.77	5,501
08 Feb 21	118.92000 -1.26	120.49	116.11	120.40	2,860
05 Feb 21	120.18000 +1.98	120.92	117.52	117.56	4,325
04 Feb 21	118.20000 -0.52	120.94	117.50	119.28	3,513
03 Feb 21	118.72000 +0.24	121.00	116.52	118.76	2,919
02 Feb 21	118.48000 +0.78	120.43	117.70	118.54	6,292
01 Feb 21	117.70000 +2.96	118.87	110.12	115.00	5,247
29 Jan 21	114.74000 +2.83	116.44	110.57	114.31	6,449
28 Jan 21	111.91000 +0.00	114.40	106.00	113.45	9,164
27 Jan 21	111.91000 -2.03	115.94	106.65	112.30	8,226
26 Jan 21	113.94000 +0.05	116.62	111.50	114.26	5,334
25 Jan 21	113.89000 -0.86	116.72	110.23	112.88	5,943
22 Jan 21	114.75000 +2.61	115.06	109.32	110.45	6,778
21 Jan 21	112.14000 +1.62	113.25	107.76	111.50	6,114
20 Jan 21	110.52000 -1.97	114.85	109.52	112.20	5,518
19 Jan 21	112.49000 +3.02	114.95	108.99	108.99	6,603
15 Jan 21	109.47000 -0.65	110.85	107.95	108.98	4,591
14 Jan 21	110.12000 +3.91	111.09	106.00	107.78	5,109
13 Jan 21	106.21000 -3.34	110.71	106.21	109.00	5,475
12 Jan 21	109.55000 +2.49	111.11	106.95	106.95	4,476
11 Jan 21	107.06000 -1.07	109.99	106.66	107.22	5,111
08 Jan 21	108.13000 -3.37	114.38	107.13	111.50	6,276
07 Jan 21	111.50000 -1.00	116.50	111.50	113.84	3,865
06 Jan 21	112.50000 +3.02	116.60	110.24	111.12	7,588
05 Jan 21	109.48000 -0.03	111.39	109.47	109.51	5,239
04 Jan 21	109.51000 -1.69	114.85	109.00	112.22	5,582
31 Dec 20	111.20000 -2.80	116.18	111.20	113.40	10,492
30 Dec 20	114.00000 -3.99	118.65	114.00	118.10	7,339
29 Dec 20	117.99000 -1.81	122.40	115.82	120.63	8,270
28 Dec 20	119.80000 -4.63	124.92	119.20	122.31	5,995
24 Dec 20	124.43000 +5.65	124.45	118.36	118.70	609
23 Dec 20	118.78000 -1.71	121.85	118.21	120.43	3,088
22 Dec 20	120.49000 -2.52	125.51	117.52	121.67	10,586
21 Dec 20	123.01000 -7.34	129.66	120.22	127.59	5,904
18 Dec 20	130.35001 +4.85	135.00	125.21	128.50	20,962
17 Dec 20	125.50000 +2.50	126.23	122.52	124.50	4,735
16 Dec 20	123.00000 -1.86	124.00	120.21	122.90	3,714
15 Dec 20	124.86000 +7.93	125.91	116.87	116.87	8,241
14 Dec 20	116.93000 -3.52	121.40	115.28	121.00	7,919
11 Dec 20	120.45000 -2.04	122.50	116.51	122.50	4,662
10 Dec 20	122.49000 +7.74	122.50	115.21	115.21	4,844
09 Dec 20	114.75000 -3.76	119.60	113.69	119.60	16,437
08 Dec 20	118.51000 -0.87	120.60	113.40	119.42	4,148
07 Dec 20	119.38000 -2.56	124.20	119.15	121.12	2,595
04 Dec 20	121.94000 +0.13	124.95	119.92	124.26	2,995
03 Dec 20	121.81000 +4.09	122.50	116.00	119.24	3,665
02 Dec 20	117.72000 +6.20	118.54	111.50	111.93	3,565
01 Dec 20	111.52000 -0.48	118.70	111.52	115.00	17,344
30 Nov 20	112.00000 +1.76	113.88	108.50	111.99	10,875
27 Nov 20	110.24000 +0.18	113.40	107.81	110.90	4,649
25 Nov 20	110.06000 -1.45	114.00	108.22	113.10	7,164
24 Nov 20	111.51000 +4.11	113.16	108.92	110.55	13,123
23 Nov 20	107.40000 -0.08	111.00	106.09	106.09	11,921
20 Nov 20	107.48000 +6.12	107.48	98.43	99.00	25,290
19 Nov 20	101.36000 -2.82	105.98	99.00	104.92	3,962
18 Nov 20	104.18000 -2.28	109.14	104.18	109.14	13,030
17 Nov 20	106.46000 +2.56	106.49	103.00	103.04	29,621
16 Nov 20	103.90000 +5.40	104.54	99.10	102.00	14,410
13 Nov 20	98.50000 +7.37	103.20	90.76	90.76	21,964
12 Nov 20	91.13000 -3.70	94.00	88.04	93.16	8,037
11 Nov 20	94.83000 -0.44	97.08	90.21	97.08	4,375
10 Nov 20	95.27000 -4.30	100.87	94.35	99.11	5,314
09 Nov 20	99.57000 +13.67	103.99	91.46	95.68	12,077
06 Nov 20	85.90000 -0.07	88.39	85.00	85.51	6,487
05 Nov 20	85.97000 -1.01	87.00	83.37	87.00	4,856
04 Nov 20	86.98000 +5.93	87.00	81.00	81.00	6,174
03 Nov 20	81.05000 -0.15	84.84	81.05	83.29	5,026
02 Nov 20	81.20000 -2.57	85.95	81.20	85.30	6,108
30 Oct 20	83.77000 -3.24	87.01	83.77	86.43	6,566
29 Oct 20	87.01000 +1.06	89.24	83.80	85.20	4,632
28 Oct 20	85.95000 -3.29	92.42	85.13	88.58	2,496
27 Oct 20	89.24000 -2.92	94.95	88.40	93.54	2,829
26 Oct 20	92.16000 -3.89	96.04	90.31	96.00	2,870
23 Oct 20	96.05000 +3.87	96.05	91.50	92.98	6,595
22 Oct 20	92.18000 +3.21	92.35	87.00	87.83	4,598
21 Oct 20	88.97000 +0.78	91.79	84.90	87.35	5,925
20 Oct 20	88.19000 +3.11	89.48	85.49	85.91	4,150
19 Oct 20	85.08000 -0.61	86.30	84.01	85.59	3,662
16 Oct 20	85.69000 -2.67	88.40	84.34	87.17	4,645
15 Oct 20	88.36000 +0.62	88.37	83.51	85.61	9,880
14 Oct 20	87.74000 +0.63	88.37	85.86	87.11	2,030
13 Oct 20	87.11000 -2.44	89.49	86.51	88.44	4,264
12 Oct 20	89.55000 -0.81	92.45	87.51	90.01	6,039
09 Oct 20	90.36000 -0.84	92.84	90.35	91.88	2,101
08 Oct 20	91.20000 -0.01	93.20	90.12	92.44	3,070
07 Oct 20	91.21000 +3.57	92.88	88.61	88.70	4,257
06 Oct 20	87.64000 -2.41	94.00	87.23	90.91	4,511
05 Oct 20	90.05000 -0.78	92.90	88.90	91.82	3,094
02 Oct 20	90.83000 -0.59	92.65	88.94	89.19	1,433
01 Oct 20	91.42000 +2.41	93.38	87.01	89.99	6,074
30 Sep 20	89.01000 -1.81	94.59	88.84	90.30	6,194
29 Sep 20	90.82000 -1.31	93.36	89.00	91.95	3,522
28 Sep 20	92.13000 +2.62	94.58	89.96	91.76	4,667
25 Sep 20	89.51000 -1.29	92.70	89.22	91.45	4,156
24 Sep 20	90.80000 +0.32	94.09	90.50	91.26	3,212
23 Sep 20	90.48000 -7.41	97.84	89.07	96.98	12,372
22 Sep 20	97.89000 +2.35	97.89	92.25	94.82	5,685
21 Sep 20	95.54000 -3.48	99.60	92.35	97.91	9,073
18 Sep 20	99.02000 +2.27	99.99	95.37	97.07	10,090
17 Sep 20	96.75000 -1.76	99.25	95.96	97.40	5,974
16 Sep 20	98.51000 +0.58	101.84	94.88	99.88	11,967
15 Sep 20	97.93000 -0.41	102.40	97.92	100.74	8,950
14 Sep 20	98.34000 -2.30	102.98	98.27	101.00	3,246
11 Sep 20	100.64000 +1.50	103.74	97.20	99.00	5,916
10 Sep 20	99.14000 +1.30	100.32	95.22	97.66	6,565
09 Sep 20	97.84000 +0.71	98.83	95.85	98.17	5,096
08 Sep 20	97.13000 +1.41	98.93	94.32	97.09	5,812
04 Sep 20	95.72000 -2.13	100.00	95.01	99.51	8,823
03 Sep 20	97.85000 +0.77	99.86	95.01	97.33	8,158
02 Sep 20	97.08000 +0.70	99.99	94.00	96.37	7,921
01 Sep 20	96.38000 -2.72	99.92	94.76	95.35	11,135
31 Aug 20	99.10000 -5.86	104.41	97.89	104.41	10,415
28 Aug 20	104.96000 +7.19	104.99	96.42	98.33	6,948
27 Aug 20	97.77000 +6.75	98.96	89.53	92.79	8,043
26 Aug 20	91.02000 -1.91	94.08	90.06	92.86	4,580
25 Aug 20	92.93000 -1.00	95.79	92.08	94.54	6,715
24 Aug 20	93.93000 +2.12	94.80	89.03	92.51	6,332
21 Aug 20	91.81000 -4.69	96.37	90.00	95.12	8,028
20 Aug 20	96.50000 -1.73	98.30	95.31	97.03	9,576
19 Aug 20	98.23000 -4.36	104.87	96.02	103.15	6,343
18 Aug 20	102.59000 +6.79	105.00	96.01	97.95	18,960
17 Aug 20	95.80000 -0.12	97.44	93.22	96.33	27,398
14 Aug 20	95.92000 +8.13	96.26	86.86	87.17	23,764
13 Aug 20	87.79000 +2.00	90.64	84.99	85.03	17,104
12 Aug 20	85.79000 -0.28	90.00	84.10	86.00	8,691
11 Aug 20	86.07000 +2.68	92.00	85.03	85.60	10,641
10 Aug 20	83.39000 +7.89	94.78	76.14	76.14	43,312
07 Aug 20	75.50000 +4.19	76.12	71.12	71.92	17,230
06 Aug 20	71.31000 +0.69	74.45	70.43	70.43	6,969
05 Aug 20	70.62000 +1.97	71.25	67.00	68.83	25,858
04 Aug 20	68.65000 +5.54	68.80	64.00	64.00	11,031
03 Aug 20	63.11000 -1.82	66.73	61.92	65.10	12,405
31 Jul 20	64.93000 +0.21	66.12	63.50	64.65	5,553
30 Jul 20	64.72000 +0.05	65.50	62.00	63.13	6,197
29 Jul 20	64.67000 +2.47	65.50	62.20	62.20	5,102
28 Jul 20	62.20000 +0.72	64.25	60.01	61.10	7,667
27 Jul 20	61.48000 -1.29	63.15	60.03	62.30	7,375
24 Jul 20	62.77000 +0.57	63.48	60.96	61.82	6,661
23 Jul 20	62.20000 -0.09	63.87	60.43	61.85	8,779
22 Jul 20	62.29000 -2.00	65.55	61.29	64.50	15,022
21 Jul 20	64.29000 +1.16	68.50	63.61	64.09	22,602
20 Jul 20	63.13000 -0.43	66.73	62.25	62.89	11,446
17 Jul 20	63.56000 +0.71	65.48	61.85	62.96	5,921
16 Jul 20	62.85000 -2.41	66.95	62.26	65.14	3,308
15 Jul 20	65.26000 +6.91	66.89	58.78	61.00	18,457
14 Jul 20	58.35000 -0.01	60.32	57.01	57.86	18,515
13 Jul 20	58.36000 -1.64	62.15	56.99	61.05	20,309
10 Jul 20	60.00000 -0.66	63.70	58.10	60.65	16,247
09 Jul 20	60.66000 -3.13	66.45	59.19	64.74	16,511
08 Jul 20	63.79000 -1.49	68.29	63.15	65.28	9,874
07 Jul 20	65.28000 -4.52	69.76	63.49	68.80	12,988
06 Jul 20	69.80000 +4.19	71.69	66.48	66.78	16,113
02 Jul 20	65.61000 +0.04	68.91	64.81	67.18	15,796
01 Jul 20	65.57000 -3.41	70.50	63.77	69.12	14,781
30 Jun 20	68.98000 +1.16	69.95	65.08	66.79	10,040
29 Jun 20	67.82000 +3.89	70.00	62.85	64.54	29,863
26 Jun 20	63.93000 -5.59	70.01	62.25	70.00	42,220
25 Jun 20	69.52000 -4.19	73.87	68.00	70.00	26,183
24 Jun 20	73.71000 -2.84	77.30	70.45	74.66	6,992
23 Jun 20	76.55000 +2.12	78.00	73.70	76.28	7,661
22 Jun 20	74.43000 -0.78	77.50	70.12	75.00	21,192
19 Jun 20	75.21000 -5.18	84.00	73.43	83.12	30,958
18 Jun 20	80.39000 -1.28	84.50	78.53	79.46	7,465
17 Jun 20	81.67000 +3.26	85.85	76.08	78.99	17,980
16 Jun 20	78.41000 +3.73	80.88	75.04	79.46	20,635
15 Jun 20	74.68000 +2.99	79.80	67.77	68.03	21,027
12 Jun 20	71.69000 +8.62	72.99	66.04	66.04	11,180
11 Jun 20	63.07000 -9.45	70.19	62.01	67.25	14,187
10 Jun 20	72.52000 -5.46	81.73	70.65	78.17	7,993
09 Jun 20	77.98000 -7.12	83.65	77.06	83.20	19,847
08 Jun 20	85.10000 -3.26	94.70	84.14	91.64	22,327
05 Jun 20	88.36000 +9.46	93.00	80.01	83.10	26,180
04 Jun 20	78.90000 +2.22	82.48	75.60	76.39	12,046
03 Jun 20	76.68000 +10.68	81.22	67.00	67.45	27,441
02 Jun 20	66.00000 +3.19	68.49	60.45	63.73	17,652
01 Jun 20	62.81000 +1.93	63.60	61.00	61.00	8,477
29 May 20	60.88000 -0.77	61.00	57.40	60.55	17,390
28 May 20	61.65000 -0.35	67.80	59.56	63.00	20,201
27 May 20	62.00000 +0.81	63.92	59.13	62.20	14,395
26 May 20	61.19000 +2.33	64.40	59.61	60.19	19,838
22 May 20	58.86000 -1.63	61.87	56.50	60.39	9,942
21 May 20	60.49000 +2.93	64.85	56.60	57.00	16,141
20 May 20	57.56000 +1.64	60.45	54.50	56.94	12,123
19 May 20	55.92000 -2.49	60.47	55.10	58.22	15,104
18 May 20	58.41000 +6.43	62.98	53.84	54.23	21,210
15 May 20	51.98000 -0.76	55.60	50.03	53.23	18,715
14 May 20	52.74000 +0.00	54.99	48.63	52.19	14,791
13 May 20	52.74000 -3.56	57.90	51.00	55.18	14,291
12 May 20	56.30000 -2.13	63.20	56.00	59.06	13,934
11 May 20	58.43000 -6.57	66.90	58.00	63.72	28,536
08 May 20	65.00000 +3.33	66.94	60.63	62.70	17,090
07 May 20	61.67000 -2.11	66.95	59.99	64.74	16,850
06 May 20	63.78000 -1.02	68.65	61.50	64.77	11,344
05 May 20	64.80000 -6.08	73.15	63.01	70.72	19,486
04 May 20	70.88000 +3.88	71.37	62.50	65.79	35,153
01 May 20	67.00000 -2.99	73.14	62.61	73.14	20,287
30 Apr 20	69.99000 -3.51	74.67	68.00	74.45	14,529
29 Apr 20	73.50000 +9.81	76.55	65.10	65.59	24,832
28 Apr 20	63.69000 +5.06	66.94	58.88	59.74	17,710
27 Apr 20	58.63000 +0.63	60.20	57.60	58.28	10,516
24 Apr 20	58.00000 +0.08	60.10	55.21	58.70	9,070
23 Apr 20	57.92000 -1.09	61.95	56.51	58.81	8,401
22 Apr 20	59.01000 +0.58	62.14	57.41	60.00	15,883
21 Apr 20	58.43000 -1.16	59.83	55.77	58.82	12,851
20 Apr 20	59.59000 -2.02	63.63	53.76	60.32	11,951
17 Apr 20	61.61000 +4.09	64.00	57.52	59.69	17,746
16 Apr 20	57.52000 +0.27	59.40	54.26	57.11	9,631
15 Apr 20	57.25000 -1.11	59.27	54.59	57.72	16,957
14 Apr 20	58.36000 +0.14	64.00	57.13	60.00	36,973
13 Apr 20	58.22000 -1.56	61.95	54.24	59.84	11,887
09 Apr 20	59.78000 +5.53	62.48	54.65	55.53	26,181
08 Apr 20	54.25000 +1.83	57.44	52.05	54.42	33,558
07 Apr 20	52.42000 -2.21	60.15	50.47	56.73	21,560
06 Apr 20	54.63000 +1.68	61.58	52.82	55.74	24,240
03 Apr 20	52.95000 +3.11	53.00	47.02	51.53	34,888
02 Apr 20	49.84000 +2.14	52.15	47.72	47.73	13,582
01 Apr 20	47.70000 -3.70	51.97	46.05	49.53	18,289
31 Mar 20	51.40000 +1.65	53.72	48.23	49.14	20,136
30 Mar 20	49.75000 -1.29	54.97	48.56	51.01	28,647
27 Mar 20	51.04000 -2.68	56.43	50.11	51.19	7,971
26 Mar 20	53.72000 -1.97	58.37	50.12	55.94	11,089
25 Mar 20	55.69000 +1.74	60.95	54.01	54.45	15,575
24 Mar 20	53.95000 +9.54	57.17	47.37	47.37	21,864
23 Mar 20	44.41000 +2.30	48.00	37.85	45.79	54,720
20 Mar 20	42.11000 -3.77	50.56	42.06	46.39	34,258
19 Mar 20	45.88000 -5.08	57.69	41.70	51.00	36,157
18 Mar 20	50.96000 -22.53	71.40	50.00	69.00	34,258
17 Mar 20	73.49000 -3.90	82.19	68.75	77.16	34,061
16 Mar 20	77.39000 -5.79	79.50	71.00	73.51	29,679
13 Mar 20	83.18000 +9.14	83.55	73.58	78.74	28,430
12 Mar 20	74.04000 -3.70	80.42	71.64	73.00	23,344
11 Mar 20	77.74000 -5.73	84.62	76.40	82.16	20,561
10 Mar 20	83.47000 +1.36	90.92	78.11	86.71	12,598
09 Mar 20	82.11000 -10.89	89.45	81.76	88.26	13,091
06 Mar 20	93.00000 -4.79	101.13	91.13	94.25	17,248
05 Mar 20	97.79000 -4.65	101.50	94.26	101.50	16,570
04 Mar 20	102.44000 -0.75	106.60	101.69	105.03	15,824
03 Mar 20	103.19000 -2.59	109.48	101.55	106.29	11,646
02 Mar 20	105.78000 +0.32	106.78	101.58	105.00	10,882
28 Feb 20	105.46000 -4.36	110.56	102.39	107.34	32,215
27 Feb 20	109.82000 -4.02	119.00	108.58	112.50	10,099
26 Feb 20	113.84000 -1.62	121.00	112.52	116.11	10,017
25 Feb 20	115.46000 -4.54	123.57	114.52	120.24	11,778
24 Feb 20	120.00000 +3.09	124.99	113.63	114.29	20,244
21 Feb 20	116.91000 +0.40	117.00	115.22	116.27	6,200
20 Feb 20	116.51000 +1.33	117.00	114.75	114.99	8,830
19 Feb 20	115.18000 +2.80	115.83	112.29	113.57	5,085
18 Feb 20	112.38000 -0.87	114.82	111.51	113.00	4,487
14 Feb 20	113.25000 -0.89	115.49	111.41	115.49	5,171
13 Feb 20	114.14000 +0.50	115.16	113.54	115.16	758
12 Feb 20	113.64000 -0.78	116.80	112.64	116.80	6,162
11 Feb 20	114.42000 +0.79	117.74	112.01	112.27	12,953
10 Feb 20	113.63000 +0.13	115.98	111.64	113.16	7,833
07 Feb 20	113.50000 -3.18	117.40	113.00	116.13	5,628
06 Feb 20	116.68000 +0.90	118.08	115.38	116.23	7,241
05 Feb 20	115.78000 +2.84	116.47	113.00	113.37	13,482
04 Feb 20	112.94000 +4.11	113.82	109.28	110.50	16,527
03 Feb 20	108.83000 +0.35	110.16	106.25	109.24	16,436
31 Jan 20	108.48000 -3.75	113.42	106.48	111.99	14,683
30 Jan 20	112.23000 -0.65	114.49	111.35	111.46	9,424
29 Jan 20	112.88000 -0.19	113.96	111.35	113.62	14,855
28 Jan 20	113.07000 +1.92	113.90	110.75	111.74	10,494
27 Jan 20	111.15000 -4.80	116.14	111.11	113.64	6,705
24 Jan 20	115.95000 +0.51	116.49	114.01	115.73	12,566
23 Jan 20	115.44000 +4.73	115.95	111.04	111.04	11,653
22 Jan 20	110.71000 +0.01	113.90	110.46	111.35	8,591
21 Jan 20	110.70000 -1.57	113.70	109.50	112.11	20,106
17 Jan 20	112.27000 -0.98	114.54	112.08	113.10	7,305
16 Jan 20	113.25000 -0.16	117.09	112.66	114.20	5,952
15 Jan 20	113.41000 +0.14	116.46	111.77	113.08	17,563
14 Jan 20	113.27000 +0.93	113.71	110.57	112.00	19,247
13 Jan 20	112.34000 -0.02	113.88	111.05	112.36	12,135
10 Jan 20	112.36000 -1.80	114.99	111.54	113.99	11,860
09 Jan 20	114.16000 -0.23	116.40	113.26	115.40	8,677
08 Jan 20	114.39000 -0.20	116.42	113.65	114.60	9,489
07 Jan 20	114.59000 -2.41	118.00	113.20	116.70	17,207
06 Jan 20	117.00000 +2.74	119.87	112.58	113.50	43,767
03 Jan 20	114.26000 -0.34	116.48	111.10	113.02	8,370
02 Jan 20	114.60000 +0.18	116.38	113.58	115.06	7,471
31 Dec 19	114.42000 -2.89	118.40	114.11	116.98	12,434
30 Dec 19	117.31000 +1.98	117.92	115.18	115.31	18,145
27 Dec 19	115.33000 -1.58	118.90	114.88	117.04	15,360
26 Dec 19	116.91000 +2.65	117.50	114.53	114.65	11,176
24 Dec 19	114.26000 +0.56	115.23	112.89	114.80	5,425
23 Dec 19	113.70000 -0.29	115.24	112.89	114.20	12,632
20 Dec 19	113.99000 -0.51	115.92	112.92	115.05	24,493
19 Dec 19	114.50000 +1.16	116.00	112.10	113.76	25,891
18 Dec 19	113.34000 -0.79	116.97	112.29	116.97	16,282
17 Dec 19	114.13000 +2.48	116.24	111.86	111.86	16,603
16 Dec 19	111.65000 +1.19	114.55	110.89	111.81	21,524
13 Dec 19	110.46000 -1.21	112.98	109.14	111.25	18,910
12 Dec 19	111.67000 +1.43	113.95	108.59	109.99	9,829
11 Dec 19	110.24000 +0.09	111.76	108.55	110.32	8,786
10 Dec 19	110.15000 -0.76	111.97	109.24	110.81	5,625
09 Dec 19	110.91000 -0.44	112.15	108.26	111.07	25,522
06 Dec 19	111.35000 +1.43	113.00	110.84	110.84	11,647
05 Dec 19	109.92000 +1.56	110.77	108.00	108.48	8,325
04 Dec 19	108.36000 -0.56	111.41	107.96	109.56	20,214
03 Dec 19	108.92000 -0.61	110.17	106.00	108.44	18,136
02 Dec 19	109.53000 -3.27	113.95	107.21	112.58	22,059
29 Nov 19	112.80000 -0.23	114.00	111.85	112.17	4,156
27 Nov 19	113.03000 +0.52	115.81	111.83	113.08	23,012
26 Nov 19	112.51000 +2.48	114.46	109.54	110.99	47,039
25 Nov 19	110.03000 +2.91	111.01	106.42	107.18	20,799
22 Nov 19	107.12000 +0.92	108.90	105.17	106.47	9,771
21 Nov 19	106.20000 -0.86	108.98	102.75	107.34	34,296
20 Nov 19	107.06000 +1.83	107.88	105.09	105.09	5,622
19 Nov 19	105.23000 -2.07	109.00	104.38	107.10	17,166
18 Nov 19	107.30000 -1.54	108.80	106.00	108.80	11,621
15 Nov 19	108.84000 +0.06	110.10	106.92	109.94	31,814
14 Nov 19	108.78000 -1.09	110.88	108.43	109.83	8,995
13 Nov 19	109.87000 +0.22	111.71	107.74	109.32	14,794
12 Nov 19	109.65000 +2.15	111.95	106.15	107.50	26,432
11 Nov 19	107.50000 +0.40	108.89	104.38	106.10	22,554
08 Nov 19	107.10000 +2.10	108.89	103.10	105.06	13,083
07 Nov 19	105.00000 +4.85	105.00	100.66	100.66	13,096
06 Nov 19	100.15000 +2.12	102.11	96.01	98.16	33,501
05 Nov 19	98.03000 +5.03	99.85	93.15	93.15	25,621
04 Nov 19	93.00000 +6.33	99.00	88.03	88.24	42,327
01 Nov 19	86.67000 +3.19	88.02	83.36	84.00	9,831
31 Oct 19	83.48000 -1.00	84.95	80.90	84.73	16,813
30 Oct 19	84.48000 +1.39	86.11	82.61	83.10	13,687
29 Oct 19	83.09000 -1.10	84.97	82.57	84.19	11,980
28 Oct 19	84.19000 +1.81	85.80	81.50	82.75	11,542
25 Oct 19	82.38000 -0.07	83.49	80.90	82.19	11,060
24 Oct 19	82.45000 -1.05	84.40	81.90	83.55	7,197
23 Oct 19	83.50000 -0.89	85.74	81.40	82.60	18,767
22 Oct 19	84.39000 -0.49	86.16	83.50	85.01	11,543
21 Oct 19	84.88000 +3.06	86.15	81.85	81.85	24,081
18 Oct 19	81.82000 -1.60	84.65	81.00	83.35	12,604
17 Oct 19	83.42000 +1.14	85.63	80.94	82.35	18,046
16 Oct 19	82.28000 -2.32	85.88	81.76	84.54	14,012
15 Oct 19	84.60000 -0.76	86.95	84.10	86.95	12,634
14 Oct 19	85.36000 -3.55	91.10	83.94	88.82	10,906
11 Oct 19	88.91000 +1.34	90.50	87.26	88.99	7,270
10 Oct 19	87.57000 -1.83	91.91	85.78	89.70	6,277
09 Oct 19	89.40000 -4.79	96.26	89.40	94.72	7,095
08 Oct 19	94.19000 -5.39	99.76	92.58	99.76	19,955
07 Oct 19	99.58000 -3.32	103.51	98.31	102.78	18,404
04 Oct 19	102.90000 -0.15	104.70	101.57	104.50	7,366
03 Oct 19	103.05000 -0.73	106.70	101.01	103.85	7,837
02 Oct 19	103.78000 -3.05	107.93	103.15	105.79	5,292
01 Oct 19	106.83000 -2.17	111.36	105.01	109.37	9,770
30 Sep 19	109.00000 +0.11	110.20	106.52	108.56	7,514
27 Sep 19	108.89000 +0.56	110.50	106.84	107.78	7,925
26 Sep 19	108.33000 +0.09	109.00	106.54	108.47	6,658
25 Sep 19	108.24000 +0.28	111.47	106.40	107.96	4,779
24 Sep 19	107.96000 -2.05	112.20	104.97	109.44	13,790
23 Sep 19	110.01000 -2.00	112.40	108.15	110.86	10,791
20 Sep 19	112.01000 +0.11	113.00	109.24	111.94	10,220
19 Sep 19	111.90000 +0.26	114.91	109.52	111.84	15,402
18 Sep 19	111.64000 +1.03	111.95	108.05	111.40	12,738
17 Sep 19	110.61000 +1.57	114.50	104.00	109.01	14,901
16 Sep 19	109.04000 -0.11	110.50	106.78	109.04	3,448
13 Sep 19	109.15000 -1.07	113.00	108.00	111.18	3,042
12 Sep 19	110.22000 -1.92	114.95	107.63	112.71	6,464
11 Sep 19	112.14000 +8.02	116.39	104.55	104.55	33,951
10 Sep 19	104.12000 +4.40	104.96	95.94	99.41	12,590
09 Sep 19	99.72000 +7.42	100.54	93.05	93.48	17,068
06 Sep 19	92.30000 +0.28	97.82	91.95	92.28	10,681
05 Sep 19	92.02000 +1.05	93.60	90.57	91.94	5,981
04 Sep 19	90.97000 +5.17	92.22	86.83	86.83	7,085
03 Sep 19	85.80000 -1.91	88.80	85.80	87.05	11,461
30 Aug 19	87.71000 -0.04	89.00	87.04	88.13	7,706
29 Aug 19	87.75000 -1.41	92.52	87.33	90.00	10,437
28 Aug 19	89.16000 +3.64	90.20	85.60	85.60	4,285
27 Aug 19	85.52000 -4.86	91.65	83.02	91.65	10,281
26 Aug 19	90.38000 +0.43	91.10	89.71	90.11	3,674
23 Aug 19	89.95000 -0.94	92.97	87.05	91.00	7,255
22 Aug 19	90.89000 -4.18	96.30	90.88	95.35	4,432
21 Aug 19	95.07000 +0.32	97.00	94.39	95.55	5,331
20 Aug 19	94.75000 +0.66	95.74	93.01	94.00	5,426
19 Aug 19	94.09000 -2.17	101.30	92.53	97.52	10,231
16 Aug 19	96.26000 +1.99	97.70	94.30	95.17	5,032
15 Aug 19	94.27000 -0.75	96.92	92.72	95.57	4,901
14 Aug 19	95.02000 -5.58	100.43	94.65	98.73	9,309
13 Aug 19	100.60000 +0.62	105.79	99.90	99.90	4,158
12 Aug 19	99.98000 -4.35	106.00	99.30	103.92	4,906
09 Aug 19	104.33000 +1.15	105.91	103.03	103.03	8,067
08 Aug 19	103.18000 +5.17	105.99	98.32	100.30	18,010
07 Aug 19	98.01000 +3.49	98.79	93.18	94.51	5,962
06 Aug 19	94.52000 +4.76	95.98	89.08	89.65	14,376
05 Aug 19	89.76000 -0.42	94.73	88.05	90.02	7,861
02 Aug 19	90.18000 +3.30	92.18	85.55	86.84	10,533
01 Aug 19	86.88000 -3.92	91.86	86.41	90.80	8,791
31 Jul 19	90.80000 -0.01	92.65	90.08	91.73	10,067
30 Jul 19	90.81000 +0.01	92.40	89.01	90.39	8,805
29 Jul 19	90.80000 -1.92	94.50	90.55	92.09	6,235
26 Jul 19	92.72000 +1.34	93.70	90.52	91.57	10,795
25 Jul 19	91.38000 -4.66	97.04	90.21	96.01	16,333
24 Jul 19	96.04000 +0.18	97.25	95.20	95.20	6,984
23 Jul 19	95.86000 -2.19	99.49	94.67	99.49	10,687
22 Jul 19	98.05000 -1.50	100.80	97.01	99.55	5,757
19 Jul 19	99.55000 -0.72	101.70	99.00	100.54	6,188
18 Jul 19	100.27000 +0.13	102.07	99.90	99.90	3,948
17 Jul 19	100.14000 -1.84	101.99	99.90	100.95	5,752
16 Jul 19	101.98000 +0.79	103.45	100.37	100.83	5,393
15 Jul 19	101.19000 -1.06	103.24	99.94	101.82	4,797
12 Jul 19	102.25000 +1.00	103.47	101.38	101.67	5,149
11 Jul 19	101.25000 -1.89	103.99	100.28	103.55	6,604
10 Jul 19	103.14000 -0.92	105.23	101.61	104.71	6,719
09 Jul 19	104.06000 +1.32	105.20	101.26	102.17	7,497
08 Jul 19	102.74000 +0.24	103.75	100.17	102.15	8,421
05 Jul 19	102.50000 +1.86	102.98	99.99	99.99	9,579
03 Jul 19	100.64000 -1.48	104.91	100.56	102.52	17,855
02 Jul 19	102.12000 +0.32	103.60	100.60	101.71	5,664
01 Jul 19	101.80000 -2.06	108.20	101.17	105.77	5,852
28 Jun 19	103.86000 -3.54	109.48	101.80	109.48	41,886
27 Jun 19	107.40000 +5.60	108.80	101.81	103.60	19,162
26 Jun 19	101.80000 -2.04	106.00	101.29	103.83	9,371
25 Jun 19	103.84000 +1.11	103.86	97.44	103.09	25,883
24 Jun 19	102.73000 -0.78	105.48	100.71	103.83	27,008
21 Jun 19	103.51000 -3.88	108.82	101.00	106.48	27,636
20 Jun 19	107.39000 +7.40	107.92	100.11	101.52	28,006
19 Jun 19	99.99000 +0.83	100.87	93.01	99.57	31,564
18 Jun 19	99.16000 -1.03	103.50	99.10	101.48	9,380
17 Jun 19	100.19000 -5.42	108.88	99.59	106.95	16,990
14 Jun 19	105.61000 +0.77	108.95	103.80	104.51	16,772
13 Jun 19	104.84000 +3.27	106.20	100.56	102.70	11,017
12 Jun 19	101.57000 +0.20	103.18	98.47	100.46	9,073
11 Jun 19	101.37000 -3.16	106.20	97.54	106.20	18,009
10 Jun 19	104.53000 -5.36	110.80	99.39	110.80	21,581
07 Jun 19	109.89000 +0.85	110.99	107.50	109.47	9,592
06 Jun 19	109.04000 -0.89	110.94	107.16	110.28	18,752
05 Jun 19	109.93000 +6.76	111.80	102.00	103.41	27,237
04 Jun 19	103.17000 +6.17	106.00	97.99	97.99	16,931
03 Jun 19	97.00000 +6.40	97.37	88.55	90.68	23,050
31 May 19	90.60000 -2.47	95.30	89.21	93.00	12,056
30 May 19	93.07000 -0.91	97.08	93.04	94.43	7,188
29 May 19	93.98000 -1.18	95.06	92.72	94.35	10,262
28 May 19	95.16000 -2.34	99.00	94.01	97.62	10,267
24 May 19	97.50000 -2.95	100.95	95.88	100.00	20,059
23 May 19	100.45000 -3.34	106.38	97.61	104.00	16,297
22 May 19	103.79000 +1.06	106.23	101.68	102.76	10,726
21 May 19	102.73000 +2.06	106.28	100.60	102.69	9,416
20 May 19	100.67000 -2.36	103.07	99.09	103.07	10,784
17 May 19	103.03000 -4.42	108.40	102.87	106.69	5,128
16 May 19	107.45000 +0.59	109.29	105.01	106.71	12,568
15 May 19	106.86000 +6.31	108.63	100.30	100.82	12,409
14 May 19	100.55000 -2.21	105.00	100.21	103.85	17,775
13 May 19	102.76000 -9.64	111.97	102.00	111.10	22,963
10 May 19	112.40000 -1.60	114.78	111.32	114.77	4,690
09 May 19	114.00000 -1.68	115.50	112.20	115.00	5,768
08 May 19	115.68000 +0.92	117.69	112.01	115.13	6,803
07 May 19	114.76000 -1.26	118.39	114.52	117.25	14,839
06 May 19	116.02000 -14.20	130.50	115.19	130.12	20,518
03 May 19	130.22000 -4.76	134.99	130.00	134.95	10,285
02 May 19	134.98000 -4.03	142.10	130.50	138.87	6,011
01 May 19	139.00999 -0.32	144.94	135.36	139.00	16,607
30 Apr 19	139.33000 -6.32	145.98	138.50	145.00	7,864
29 Apr 19	145.64999 -10.35	155.00	143.75	155.00	20,514
26 Apr 19	156.00000 -5.99	162.45	154.74	161.51	4,937
25 Apr 19	161.99001 +7.07	165.65	153.02	155.00	7,140
24 Apr 19	154.92000 -0.06	157.70	153.20	153.20	4,514
23 Apr 19	154.98000 +5.51	155.01	146.25	149.20	10,229
22 Apr 19	149.47000 +1.35	150.98	146.58	147.50	3,730
18 Apr 19	148.12000 +0.54	149.00	143.98	147.09	3,567
17 Apr 19	147.58000 -1.86	149.45	145.70	149.45	2,747
16 Apr 19	149.44000 +8.22	149.98	142.62	142.66	7,358
15 Apr 19	141.22000 -2.54	143.95	141.00	143.95	3,800
12 Apr 19	143.75999 +2.74	144.48	141.50	142.41	1,386
11 Apr 19	141.02000 -2.92	144.49	141.01	144.12	4,261
10 Apr 19	143.94000 +2.85	146.15	141.68	142.38	3,331
09 Apr 19	141.09000 -4.09	145.70	141.00	144.55	4,911
08 Apr 19	145.17999 +0.70	145.95	144.00	144.00	4,253
05 Apr 19	144.48000 +1.15	145.40	143.44	144.80	6,719
04 Apr 19	143.33000 +2.64	143.77	139.52	140.56	7,203
03 Apr 19	140.69000 -0.31	144.50	139.62	141.50	4,878
02 Apr 19	141.00000 +2.28	142.33	137.24	138.43	5,120
01 Apr 19	138.72000 -2.64	141.29	137.90	141.29	2,849
29 Mar 19	141.36000 -0.99	143.52	140.22	143.00	3,932
28 Mar 19	142.35001 -1.75	144.66	142.00	144.12	3,668
27 Mar 19	144.10001 +1.94	146.00	142.05	142.05	5,875
26 Mar 19	142.16000 +4.50	142.60	137.63	138.44	3,488
25 Mar 19	137.66000 +0.05	140.50	137.00	137.00	3,613
22 Mar 19	137.61000 -1.94	141.98	135.99	139.00	7,224
21 Mar 19	139.55000 -0.77	142.15	139.11	140.00	6,091
20 Mar 19	140.32001 -3.16	143.25	140.01	143.00	6,151
19 Mar 19	143.48000 +4.04	143.90	137.69	139.96	5,607
18 Mar 19	139.44000 +3.57	139.88	136.00	136.06	2,485
15 Mar 19	135.87000 -1.70	139.00	134.10	139.00	13,710
14 Mar 19	137.57001 -0.80	141.03	134.76	137.97	3,837
13 Mar 19	138.37000 +2.74	143.00	134.59	135.63	9,393
12 Mar 19	135.63000 +0.55	138.80	134.05	135.95	3,969
11 Mar 19	135.08000 +7.84	136.84	127.66	128.87	7,246
08 Mar 19	127.24000 +0.22	129.87	126.30	126.55	4,033
07 Mar 19	127.02000 -2.34	130.50	126.75	129.22	5,651
06 Mar 19	129.36000 -5.58	134.86	129.25	134.86	5,234
05 Mar 19	134.94000 -1.94	137.40	134.24	137.13	3,750
04 Mar 19	136.88000 +0.88	137.98	135.14	135.64	6,080
01 Mar 19	136.00000 +1.99	139.45	135.00	137.48	8,376
28 Feb 19	134.00999 -4.67	139.88	134.01	139.00	4,637
27 Feb 19	138.67999 -1.09	143.34	137.90	139.85	4,213
26 Feb 19	139.77000 -2.83	144.01	139.68	144.01	4,760
25 Feb 19	142.60001 -0.29	144.25	139.61	143.34	3,924
22 Feb 19	142.89000 +5.90	144.68	137.65	137.74	9,239
21 Feb 19	136.99001 +0.01	138.59	135.57	136.60	3,197
20 Feb 19	136.98000 +1.42	137.82	136.09	136.09	4,895
19 Feb 19	135.56000 +1.97	136.96	134.00	134.00	10,936
15 Feb 19	133.59000 +0.41	134.75	132.82	132.95	6,136
14 Feb 19	133.17999 +0.68	134.35	131.97	133.91	3,383
13 Feb 19	132.50000 +1.68	134.40	130.95	130.99	6,098
12 Feb 19	130.82001 +1.78	131.94	129.00	129.00	3,897
11 Feb 19	129.03999 +0.97	130.90	128.69	129.90	2,119
08 Feb 19	128.07001 +0.06	130.80	127.00	127.89	4,518
07 Feb 19	128.00999 +0.57	130.49	127.50	127.50	2,628
06 Feb 19	127.44000 -2.55	130.75	126.75	129.69	8,528
05 Feb 19	129.99001 -0.90	133.50	129.05	131.33	4,672
04 Feb 19	130.89000 +0.18	133.28	130.25	131.18	3,536
01 Feb 19	130.71001 -0.21	133.95	128.75	131.26	4,125
31 Jan 19	130.92000 -0.08	134.22	130.01	131.09	5,001
30 Jan 19	131.00000 +4.90	132.99	126.47	126.58	7,009
29 Jan 19	126.10000 -0.58	128.26	124.32	126.54	3,937
28 Jan 19	126.68000 +0.67	126.99	124.17	124.17	5,022
25 Jan 19	126.01000 +7.24	126.40	118.77	118.77	6,474
24 Jan 19	118.77000 -0.10	120.80	115.74	118.71	8,525
23 Jan 19	118.87000 -2.45	123.00	116.50	121.61	7,897
22 Jan 19	121.32000 -1.35	124.50	120.32	122.03	3,763
18 Jan 19	122.67000 +3.21	125.30	119.91	119.91	10,583
17 Jan 19	119.46000 -1.64	120.69	117.75	120.69	5,647
16 Jan 19	121.10000 +1.05	123.99	120.01	120.37	7,400
15 Jan 19	120.05000 -7.12	127.14	120.05	127.14	7,499
14 Jan 19	127.17000 +0.67	129.50	121.60	126.06	6,288
11 Jan 19	126.50000 +1.77	126.99	123.00	124.33	5,502
10 Jan 19	124.73000 -1.74	128.83	124.12	125.07	2,536
09 Jan 19	126.47000 +2.32	127.26	122.82	124.45	3,027
08 Jan 19	124.15000 -1.07	128.89	122.85	125.95	2,904
07 Jan 19	125.22000 +0.27	128.95	122.44	125.58	3,236
04 Jan 19	124.95000 +7.49	127.33	118.39	118.39	6,451
03 Jan 19	117.46000 +0.59	124.65	115.46	115.96	6,090
02 Jan 19	116.87000 +3.29	120.49	112.51	113.16	8,447
31 Dec 18	113.58000 -0.11	116.18	111.00	113.69	25,593
28 Dec 18	113.69000 -1.80	118.00	113.16	118.00	10,204
27 Dec 18	115.49000 -2.05	119.30	113.81	117.00	5,624
26 Dec 18	117.54000 -0.86	121.31	116.81	119.09	7,431
24 Dec 18	118.40000 -1.90	123.62	116.41	120.02	7,715
21 Dec 18	120.30000 -7.82	131.00	116.49	126.02	15,823
20 Dec 18	128.12000 -8.54	136.60	127.00	136.30	11,023
19 Dec 18	136.66000 -2.92	141.95	135.41	140.05	4,960
18 Dec 18	139.58000 -1.21	142.68	137.02	140.22	3,600
17 Dec 18	140.78999 -0.87	145.24	138.05	141.01	8,384
14 Dec 18	141.66000 +12.14	143.22	129.00	129.00	7,364
13 Dec 18	129.52000 +3.05	130.89	123.64	126.00	13,121
12 Dec 18	126.47000 -2.10	131.49	126.40	128.80	5,095
11 Dec 18	128.57001 -4.28	135.37	128.10	133.20	5,917
10 Dec 18	132.85001 -3.13	136.46	130.88	135.50	4,481
07 Dec 18	135.98000 -5.64	143.26	135.12	141.50	6,878
06 Dec 18	141.62000 -4.50	151.53	140.00	144.95	12,009
04 Dec 18	146.12000 +3.15	150.10	143.43	143.43	6,232
03 Dec 18	142.97000 -0.08	145.00	140.62	144.97	5,820
30 Nov 18	143.05000 -0.20	145.00	142.44	142.44	4,498
29 Nov 18	143.25000 +3.53	143.75	139.00	139.30	6,065
28 Nov 18	139.72000 -2.17	144.80	138.77	142.50	5,455
27 Nov 18	141.89000 -0.42	143.75	138.25	143.75	5,481
26 Nov 18	142.31000 +1.28	144.96	138.82	142.07	5,469
23 Nov 18	141.03000 +1.27	143.63	137.63	140.39	2,248
21 Nov 18	139.75999 +2.57	141.72	136.70	137.62	5,300
20 Nov 18	137.19000 -2.14	137.63	135.05	137.25	17,312
19 Nov 18	139.33000 -0.87	143.49	137.60	139.34	7,493
16 Nov 18	140.20000 -2.90	144.00	137.98	141.38	7,239
15 Nov 18	143.10001 +0.00	144.95	136.25	142.52	9,317
14 Nov 18	143.10001 -2.11	149.70	138.54	145.92	9,958
13 Nov 18	145.21001 -0.69	149.49	143.03	147.17	6,899
12 Nov 18	145.89999 -4.12	154.36	144.60	149.79	2,981
09 Nov 18	150.02000 -0.86	151.50	145.67	149.61	2,133
08 Nov 18	150.88000 +3.67	151.86	147.00	147.00	5,839
07 Nov 18	147.21001 -2.57	150.70	144.87	150.06	13,820
06 Nov 18	149.78000 +0.70	152.50	144.11	148.26	7,468
05 Nov 18	149.08000 -2.77	157.68	147.51	155.00	7,167
02 Nov 18	151.85001 +3.20	153.95	147.72	148.58	3,618
01 Nov 18	148.64999 +6.15	151.17	143.03	143.03	9,253
31 Oct 18	142.50000 -7.11	152.50	142.26	151.90	12,835
30 Oct 18	149.61000 +1.15	151.85	145.85	147.51	7,960
29 Oct 18	148.46001 -1.66	154.90	147.51	151.11	8,445
26 Oct 18	150.12000 -3.99	153.30	145.50	150.00	7,991
25 Oct 18	154.11000 +3.77	155.16	147.75	153.61	5,054
24 Oct 18	150.34000 -7.44	158.95	150.00	158.95	7,877
23 Oct 18	157.78000 -3.48	161.05	155.00	161.05	12,244
22 Oct 18	161.25999 -2.75	164.97	161.05	164.05	4,712
19 Oct 18	164.00999 -0.30	168.29	162.06	164.43	4,564
18 Oct 18	164.31000 -4.16	169.75	160.94	166.85	8,730
17 Oct 18	168.47000 -2.96	171.13	168.05	171.13	4,998
16 Oct 18	171.42999 +3.57	173.80	168.75	168.75	6,459
15 Oct 18	167.86000 +0.38	170.42	164.00	166.89	9,396
12 Oct 18	167.48000 -3.13	174.00	165.30	172.50	5,267
11 Oct 18	170.61000 +0.11	174.84	168.23	169.83	3,444
10 Oct 18	170.50000 -0.87	173.00	170.32	171.00	5,989
09 Oct 18	171.37000 -1.56	176.30	170.00	171.65	30,137
08 Oct 18	172.92999 -2.96	177.06	171.32	174.90	6,250
05 Oct 18	175.89000 +0.52	179.26	174.00	175.64	6,089
04 Oct 18	175.37000 -2.52	182.50	175.00	181.87	4,161
03 Oct 18	177.89000 +0.33	181.00	177.00	181.00	5,037
02 Oct 18	177.56000 -3.38	181.48	177.00	179.10	4,664
01 Oct 18	180.94000 -0.41	184.45	178.49	181.62	6,854
28 Sep 18	181.35001 +2.85	184.50	179.00	179.00	3,963
27 Sep 18	178.50000 +2.50	181.50	177.00	177.00	4,329
26 Sep 18	176.00000 +1.32	179.38	175.00	175.25	4,542
25 Sep 18	174.67999 -6.12	183.80	174.52	181.00	21,924
24 Sep 18	180.80000 -4.36	188.70	180.30	184.74	14,776
21 Sep 18	185.16000 -2.05	190.34	182.69	187.93	17,428
20 Sep 18	187.21001 -4.21	195.95	186.70	193.01	18,113
19 Sep 18	191.42000 -3.92	200.05	191.42	195.52	16,834
18 Sep 18	195.34000 +1.54	202.00	192.43	193.65	14,521
17 Sep 18	193.80000 +1.32	194.95	188.54	191.97	10,581
14 Sep 18	192.48000 -0.26	194.98	190.89	193.25	5,431
13 Sep 18	192.74001 -1.20	194.50	188.18	192.60	2,801
12 Sep 18	193.94000 +1.37	194.95	191.70	193.95	5,327
11 Sep 18	192.57001 +2.34	193.93	188.28	188.28	6,036
10 Sep 18	190.23000 -2.53	195.50	185.13	193.30	8,123
07 Sep 18	192.75999 -0.92	194.97	190.30	194.50	2,736
06 Sep 18	193.67999 +0.79	195.82	191.09	192.54	3,076
05 Sep 18	192.89000 -1.54	195.51	190.90	194.40	4,798
04 Sep 18	194.42999 -3.12	198.61	190.27	197.36	3,494
31 Aug 18	197.55000 +2.70	198.23	195.00	195.00	2,167
30 Aug 18	194.85001 -0.59	197.40	192.40	195.68	4,511
29 Aug 18	195.44000 -2.59	198.20	194.15	194.33	2,424
28 Aug 18	198.03000 +2.97	199.70	192.00	195.08	5,149
27 Aug 18	195.06000 -0.58	199.59	193.82	195.64	4,637
24 Aug 18	195.64000 -1.54	201.75	193.89	197.18	4,145
23 Aug 18	197.17999 -0.82	199.93	195.14	197.50	2,404
22 Aug 18	198.00000 -0.87	202.33	197.51	198.35	7,043
21 Aug 18	198.87000 -1.15	203.50	198.14	199.00	3,992
20 Aug 18	200.02000 -0.05	203.15	195.20	200.47	4,526
17 Aug 18	200.07001 +0.39	200.50	193.29	199.27	4,387
16 Aug 18	199.67999 -0.23	201.50	199.09	201.50	1,788
15 Aug 18	199.91000 -0.04	203.49	195.70	199.50	11,131
14 Aug 18	199.95000 +6.62	201.18	191.27	193.03	8,347
13 Aug 18	193.33000 +5.02	195.45	185.00	185.00	8,716
10 Aug 18	188.31000 +1.93	189.90	181.42	185.10	4,783
09 Aug 18	186.38000 +0.24	189.23	182.00	186.71	2,296
08 Aug 18	186.14000 +1.83	187.35	181.70	184.70	10,663
07 Aug 18	184.31000 +3.10	187.30	179.50	181.84	12,065
06 Aug 18	181.21001 -2.47	185.64	177.45	184.03	15,864
03 Aug 18	183.67999 -1.86	188.20	181.07	186.90	4,121
02 Aug 18	185.53999 -1.09	188.25	182.50	184.84	1,855
01 Aug 18	186.63000 -2.80	190.79	181.64	190.79	7,256
31 Jul 18	189.42999 -0.02	191.50	186.28	189.96	5,135
30 Jul 18	189.45000 -0.17	190.50	184.82	190.50	8,952
27 Jul 18	189.62000 +1.30	190.50	187.24	189.98	4,969
26 Jul 18	188.32001 +2.24	190.67	183.60	187.00	5,618
25 Jul 18	186.08000 +0.58	188.80	181.00	184.29	7,758
24 Jul 18	185.50000 -2.65	191.54	184.26	186.00	7,585
23 Jul 18	188.14999 +2.32	189.80	185.24	185.24	4,477
20 Jul 18	185.83000 -5.92	192.00	185.59	191.46	15,269
19 Jul 18	191.75000 -2.90	194.98	188.51	192.72	13,667
18 Jul 18	194.64999 +2.97	195.00	191.75	192.00	13,762
17 Jul 18	191.67999 +0.11	195.00	189.22	191.75	15,273
16 Jul 18	191.57001 -1.02	193.99	187.25	189.09	12,640
13 Jul 18	192.59000 +0.27	193.74	189.00	192.31	12,094
12 Jul 18	192.32001 -2.06	196.00	191.21	192.21	9,069
11 Jul 18	194.38000 +0.08	196.37	190.50	193.40	4,189
10 Jul 18	194.30000 -1.83	201.77	192.45	197.41	5,966
09 Jul 18	196.13000 -7.31	204.99	196.00	202.41	5,377
06 Jul 18	203.44000 +5.74	203.61	198.00	198.00	6,709
05 Jul 18	197.70000 +0.90	199.97	194.16	198.07	4,341
03 Jul 18	196.80000 +4.61	198.00	188.60	193.80	5,152
02 Jul 18	192.19000 +8.70	196.18	181.58	181.58	10,902
29 Jun 18	183.49001 -3.13	187.50	182.50	187.15	10,372
28 Jun 18	186.62000 -3.86	190.66	185.60	190.04	9,396
27 Jun 18	190.48000 -1.82	192.80	189.00	192.00	5,670
26 Jun 18	192.30000 +0.41	195.06	189.25	191.56	4,555
25 Jun 18	191.89000 -1.84	196.28	187.03	192.84	9,236
22 Jun 18	193.73000 +1.96	196.85	191.96	192.02	10,337
21 Jun 18	191.77000 +0.90	195.71	189.01	191.08	6,730
20 Jun 18	190.87000 -7.13	198.00	190.00	198.00	10,180
19 Jun 18	198.00000 -2.06	200.10	193.61	200.10	10,090
18 Jun 18	200.06000 -2.77	204.99	198.00	202.74	5,616
15 Jun 18	202.83000 +5.55	204.99	194.25	197.17	11,732
14 Jun 18	197.28000 +2.67	200.78	194.25	194.98	5,728
13 Jun 18	194.61000 +0.39	201.72	194.50	195.99	9,453
12 Jun 18	194.22000 -6.17	203.00	194.00	201.45	16,077
11 Jun 18	200.39000 -0.47	203.87	197.20	200.76	5,058
08 Jun 18	200.86000 -4.14	204.77	197.33	202.66	13,875
07 Jun 18	205.00000 -2.90	211.60	202.01	207.28	3,554
06 Jun 18	207.89999 -0.60	211.90	202.45	208.50	7,149
05 Jun 18	208.50000 +7.49	209.44	196.01	199.75	14,480
04 Jun 18	201.00999 -15.15	217.55	198.00	217.55	16,975
01 Jun 18	216.16000 +0.97	217.32	210.10	217.32	6,801
31 May 18	215.19000 +7.02	219.03	208.40	208.40	10,144
30 May 18	208.17000 +5.17	212.00	204.58	204.58	7,168
29 May 18	203.00000 -6.00	207.17	200.95	207.17	6,813
25 May 18	209.00000 +1.53	211.93	204.09	207.52	7,674
24 May 18	207.47000 -0.01	212.96	206.05	206.55	5,817
23 May 18	207.48000 +5.63	210.00	200.00	201.04	5,256
22 May 18	201.85001 -3.02	209.53	201.00	204.25	7,090
21 May 18	204.87000 +1.34	206.00	200.00	205.04	3,940
18 May 18	203.53000 -3.48	207.95	200.31	206.36	5,829
17 May 18	207.00999 +8.65	208.95	197.99	197.99	8,514
16 May 18	198.36000 +3.38	201.42	192.12	195.55	8,543
15 May 18	194.98000 -1.01	198.84	191.00	196.00	8,352
14 May 18	195.99001 -8.26	204.99	195.99	203.37	9,149
11 May 18	204.25000 -3.94	209.37	202.56	209.37	6,079
10 May 18	208.19000 -4.05	215.98	206.02	212.40	8,728
09 May 18	212.24001 +6.61	213.56	202.22	206.27	8,679
08 May 18	205.63000 +5.56	209.00	199.72	199.72	15,948
07 May 18	200.07001 -9.02	209.23	195.09	209.23	27,657
04 May 18	209.09000 +3.71	213.49	204.08	204.08	10,187
03 May 18	205.38000 -23.61	229.00	203.85	229.00	32,540
02 May 18	228.99001 -13.70	252.69	228.00	243.79	26,184
01 May 18	242.69000 +14.52	265.00	227.95	235.00	55,956
30 Apr 18	228.17334 +2.57	239.15	213.37	226.67	338,379
27 Apr 18	225.59999 -56.59	274.01	215.37	274.00	114,366
26 Apr 18	282.18668 +5.55	282.19	277.91	277.92	3,219
25 Apr 18	276.63998 -0.97	280.19	275.03	277.90	5,438
24 Apr 18	277.61334 -2.31	281.23	276.12	277.47	1,509
23 Apr 18	279.92667 +3.05	284.00	276.67	276.97	3,959
20 Apr 18	276.87332 -6.10	283.80	275.00	280.00	6,939
19 Apr 18	282.97333 -2.55	286.96	282.00	284.53	2,253
18 Apr 18	285.52667 +1.62	290.27	281.70	283.71	4,331
17 Apr 18	283.90665 +1.25	290.55	279.97	284.65	8,244
16 Apr 18	282.65335 +1.32	287.67	276.15	281.37	4,761
13 Apr 18	281.33334 +1.06	283.33	274.95	281.73	5,901
12 Apr 18	280.27335 -1.63	285.33	278.67	278.67	3,059
11 Apr 18	281.89999 -5.23	288.27	280.15	285.55	3,012
10 Apr 18	287.13333 +0.09	290.00	284.70	289.47	3,549
09 Apr 18	287.04001 -0.21	290.00	284.77	288.33	4,466
06 Apr 18	287.24667 -1.99	292.34	279.67	287.35	16,491
05 Apr 18	289.23999 +16.71	291.59	273.33	273.33	14,154
04 Apr 18	272.52667 +4.53	273.19	265.36	265.36	14,459
03 Apr 18	268.00000 +2.03	273.33	266.25	266.25	7,020
02 Apr 18	265.96667 -6.31	273.30	262.08	269.63	9,062
29 Mar 18	272.27335 -0.44	273.33	269.67	273.33	5,162
28 Mar 18	272.71335 +1.33	273.33	271.13	271.93	7,595
27 Mar 18	271.38000 -0.50	277.45	270.83	272.65	8,343
26 Mar 18	271.88000 -0.13	275.07	270.26	275.07	2,630
23 Mar 18	272.00668 -4.99	283.26	270.47	276.79	7,770
22 Mar 18	277.00000 -10.34	285.29	275.83	285.29	3,422
21 Mar 18	287.34000 +0.11	287.50	283.33	286.75	2,559
20 Mar 18	287.23334 +2.63	287.67	282.87	284.38	3,251
19 Mar 18	284.60666 -1.26	289.20	280.02	284.95	3,434
16 Mar 18	285.86667 +1.20	286.63	281.95	284.18	12,279
15 Mar 18	284.66666 -0.35	287.59	282.00	285.47	2,424
14 Mar 18	285.01334 -8.73	295.83	281.95	294.81	5,292
13 Mar 18	293.74667 +4.40	295.87	280.62	290.00	6,992
12 Mar 18	289.34665 +4.05	290.00	285.33	285.33	5,102
09 Mar 18	285.29333 +4.37	286.19	280.03	282.16	4,038
08 Mar 18	280.92001 -0.97	284.33	277.68	282.76	4,184
07 Mar 18	281.89334 +3.15	284.00	274.77	276.60	11,163
06 Mar 18	278.74667 -6.85	286.61	277.68	286.61	9,228
05 Mar 18	285.59335 -0.67	286.67	282.68	286.43	15,125
02 Mar 18	286.26001 +9.33	286.67	274.10	275.65	14,912
01 Mar 18	276.93332 -2.54	283.10	272.00	279.30	9,876
28 Feb 18	279.47333 -0.94	282.67	277.02	281.07	8,552
27 Feb 18	280.41333 -1.71	282.60	277.24	281.33	12,653
26 Feb 18	282.12000 +1.11	282.60	276.39	277.01	10,427
23 Feb 18	281.01334 +3.67	281.94	274.03	278.46	8,543
22 Feb 18	277.34000 -1.23	281.94	274.72	277.85	5,960
21 Feb 18	278.57333 +6.59	282.00	272.47	273.13	11,474
20 Feb 18	271.98001 +10.90	274.27	257.03	260.39	9,801
16 Feb 18	261.07999 -4.35	270.55	258.51	264.26	10,755
15 Feb 18	265.43332 -0.32	269.33	264.03	267.45	8,736
14 Feb 18	265.75333 +2.43	271.59	261.56	261.56	6,449
13 Feb 18	263.32666 -4.93	271.58	259.97	266.79	26,439
12 Feb 18	268.25333 -0.50	272.66	263.23	268.67	7,817
09 Feb 18	268.75333 +9.61	269.03	255.71	259.64	7,538
08 Feb 18	259.14667 -6.88	269.36	257.07	264.80	9,272
07 Feb 18	266.02667 +5.53	266.77	260.53	260.83	5,778
06 Feb 18	260.49332 -1.53	267.06	255.67	259.15	12,041
05 Feb 18	262.02667 -7.31	270.75	260.07	260.33	5,106
02 Feb 18	269.33334 -4.70	273.49	268.00	273.49	8,625
01 Feb 18	274.03333 -1.09	279.07	269.85	274.05	7,394
31 Jan 18	275.12668 -1.38	282.99	274.59	276.00	6,611
30 Jan 18	276.50668 +0.88	278.93	273.35	275.59	6,290
29 Jan 18	275.62668 -3.53	281.66	274.79	279.53	4,167
26 Jan 18	279.15335 -3.55	283.13	276.10	282.15	3,984
25 Jan 18	282.69998 +10.83	283.33	270.67	273.00	10,932
24 Jan 18	271.87332 -4.27	278.19	270.21	275.25	5,571
23 Jan 18	276.13998 +0.85	276.67	270.90	274.18	7,715
22 Jan 18	275.28665 +0.87	275.87	271.90	274.33	6,323
19 Jan 18	274.41333 +2.83	281.99	266.67	270.57	8,321
18 Jan 18	271.58667 -8.00	280.53	269.34	278.84	12,242
17 Jan 18	279.58667 +0.84	282.33	276.67	279.85	5,657
16 Jan 18	278.74667 -3.95	286.67	278.27	284.34	4,295
12 Jan 18	282.69333 -0.94	285.05	280.67	284.67	6,816
11 Jan 18	283.63333 +2.16	288.03	280.00	282.64	6,680
10 Jan 18	281.47333 +2.54	281.70	279.23	279.69	4,593
09 Jan 18	278.93332 -0.64	281.33	276.67	280.85	10,515
08 Jan 18	279.57333 +0.92	280.85	272.43	277.43	7,839
05 Jan 18	278.65335 +1.77	281.67	275.71	277.90	9,732
04 Jan 18	276.88000 -1.73	280.98	274.67	277.74	5,487
03 Jan 18	278.60666 -1.38	281.47	275.82	280.58	6,092
02 Jan 18	279.98666 +3.72	281.07	270.87	276.32	8,201
29 Dec 17	276.26666 -5.43	282.65	274.48	280.79	6,590
28 Dec 17	281.69998 +3.65	282.02	277.81	279.20	6,246
27 Dec 17	278.04666 -1.93	282.81	276.73	280.36	12,816
26 Dec 17	279.98001 +0.83	282.03	276.96	277.97	4,812
22 Dec 17	279.15335 -2.05	283.33	277.47	281.99	11,256
21 Dec 17	281.19998 +3.26	282.00	276.90	278.77	5,216
20 Dec 17	277.94000 -5.35	282.00	275.91	282.00	8,580
19 Dec 17	283.28665 +9.48	283.30	275.03	275.03	13,571
18 Dec 17	273.80667 -4.29	279.70	272.00	275.62	14,795
15 Dec 17	278.10001 +9.30	282.51	266.13	267.68	39,270
14 Dec 17	268.80002 +3.96	277.74	264.84	265.20	22,008
13 Dec 17	264.84000 +4.93	266.00	259.47	259.99	14,420
12 Dec 17	259.90665 +6.67	261.61	250.77	254.07	13,173
11 Dec 17	253.23334 +10.82	256.67	241.50	241.51	21,276
08 Dec 17	242.41333 +0.18	245.71	241.39	244.23	13,049
07 Dec 17	242.23334 +0.42	245.93	239.98	241.78	6,057
06 Dec 17	241.81334 -3.79	246.58	239.54	245.15	4,122
05 Dec 17	245.60667 +4.52	250.14	234.90	241.37	17,636
04 Dec 17	241.08667 +15.90	242.38	223.33	227.21	24,174
01 Dec 17	225.18666 -3.48	230.37	223.40	230.37	9,719
30 Nov 17	228.66667 -2.79	233.33	227.47	232.01	11,889
29 Nov 17	231.45332 +7.88	233.26	223.33	223.95	16,889
28 Nov 17	223.57332 +1.89	225.31	219.33	221.23	14,021
27 Nov 17	221.67999 -4.61	227.12	217.80	227.12	12,243
24 Nov 17	226.29333 +6.37	226.92	220.69	220.69	5,534
22 Nov 17	219.92000 -4.15	226.53	218.67	223.93	10,283
21 Nov 17	224.06667 -1.94	228.67	221.54	226.97	7,383
20 Nov 17	226.00667 -2.95	231.96	221.34	228.08	12,420
17 Nov 17	228.95332 -0.83	232.67	225.71	229.23	4,353
16 Nov 17	229.78001 +0.59	231.31	224.14	229.33	5,885
15 Nov 17	229.19334 -3.47	233.15	226.51	232.30	6,557
14 Nov 17	232.66667 +0.95	235.05	230.47	230.47	3,816
13 Nov 17	231.71999 -1.61	236.67	230.03	232.33	3,285
10 Nov 17	233.33333 -3.55	237.67	230.51	237.63	7,235
09 Nov 17	236.88000 +13.71	238.74	224.19	224.19	10,349
08 Nov 17	223.16667 -2.37	227.19	220.67	224.84	26,964
07 Nov 17	225.53999 -0.11	232.03	224.81	224.81	16,968
06 Nov 17	225.64667 -15.20	228.11	216.54	228.02	23,835
03 Nov 17	240.84666 -1.37	244.67	240.40	242.20	2,430
02 Nov 17	242.21999 +2.05	243.27	236.87	240.17	5,228
01 Nov 17	240.17334 +1.88	240.46	234.23	238.73	6,383
31 Oct 17	238.29333 +4.39	241.02	233.33	234.97	8,334
30 Oct 17	233.90001 -4.21	238.60	231.51	238.60	3,995
27 Oct 17	238.11334 +2.32	239.25	231.80	235.64	6,042
26 Oct 17	235.79333 +4.46	237.02	230.12	232.49	3,051
25 Oct 17	231.33333 -3.91	235.99	229.81	233.33	4,112
24 Oct 17	235.24666 +4.44	237.20	230.16	230.16	7,202
23 Oct 17	230.80666 +0.21	232.85	227.29	227.29	9,078
20 Oct 17	230.59334 -0.46	233.23	228.08	230.50	6,575
19 Oct 17	231.05333 +1.73	232.11	225.33	228.01	3,611
18 Oct 17	229.32001 +1.59	231.76	224.01	227.01	3,929
17 Oct 17	227.72667 +1.51	228.67	225.40	227.07	3,891
16 Oct 17	226.21333 -0.10	229.33	225.56	225.57	8,063
13 Oct 17	226.31334 -0.25	229.36	223.37	226.94	7,278
12 Oct 17	226.56667 +2.03	228.96	221.61	225.20	11,097
11 Oct 17	224.53333 -0.09	225.67	221.34	224.00	6,071
10 Oct 17	224.62666 +2.11	226.06	221.70	223.33	6,303
09 Oct 17	222.52000 -9.47	232.16	221.74	231.99	22,272
06 Oct 17	231.99333 +4.59	231.99	223.34	228.47	18,833
05 Oct 17	227.40666 -0.85	232.00	224.37	228.46	9,116
04 Oct 17	228.26001 -1.80	231.61	225.51	228.87	10,095
03 Oct 17	230.06000 +3.79	231.63	220.29	227.11	11,301
02 Oct 17	226.27333 +4.08	227.95	222.00	222.00	9,231
29 Sep 17	222.19334 -3.27	230.00	218.33	223.67	13,550
28 Sep 17	225.46001 +9.48	230.00	211.38	216.27	21,401
27 Sep 17	215.98000 +8.59	216.13	205.71	208.27	8,145
26 Sep 17	207.38666 +2.99	208.13	202.87	205.04	4,320
25 Sep 17	204.40001 -0.97	204.97	201.37	204.85	5,699
22 Sep 17	205.36665 +1.37	206.00	203.97	203.97	4,152
21 Sep 17	204.00000 -1.12	206.67	203.67	205.45	6,846
20 Sep 17	205.12000 -0.21	206.65	203.67	205.75	5,735
19 Sep 17	205.33333 +0.41	207.91	201.01	204.67	11,649
18 Sep 17	204.92000 -6.57	214.69	202.70	211.60	12,828
15 Sep 17	211.49333 +7.49	212.57	202.40	203.91	15,284
14 Sep 17	204.00667 -5.31	208.33	204.00	208.17	6,882
13 Sep 17	209.32001 +8.02	210.92	200.77	200.77	12,819
12 Sep 17	201.30000 +0.51	204.15	199.01	201.00	9,777
11 Sep 17	200.78667 -1.15	205.27	199.00	202.47	14,868
08 Sep 17	201.93333 +3.96	203.39	195.66	197.48	11,040
07 Sep 17	197.97333 -2.94	200.84	193.37	200.80	13,041
06 Sep 17	200.91333 -0.21	202.64	198.99	200.01	11,850
05 Sep 17	201.12666 -1.43	202.38	196.67	202.38	11,100
01 Sep 17	202.55333 +4.05	204.87	198.77	199.89	9,726
31 Aug 17	198.50667 +0.17	202.36	195.65	198.11	19,691
30 Aug 17	198.33333 -1.11	204.73	198.00	200.00	17,477
29 Aug 17	199.44000 -10.67	210.34	196.97	208.55	15,077
28 Aug 17	210.11334 +10.29	214.67	199.67	199.67	25,310
25 Aug 17	199.82001 +5.29	203.43	194.17	194.17	17,604
24 Aug 17	194.52667 +0.09	197.00	193.63	194.67	12,992
23 Aug 17	194.44000 -4.58	199.33	194.33	198.60	11,424
22 Aug 17	199.02000 -0.39	202.94	197.51	199.85	10,841
21 Aug 17	199.40666 -2.51	203.00	198.33	202.67	12,287
18 Aug 17	201.91333 -1.12	202.87	200.14	202.00	10,394
17 Aug 17	203.03333 -5.09	209.29	202.23	207.07	9,164
16 Aug 17	208.12666 -2.93	212.64	207.33	210.84	6,581
15 Aug 17	211.06000 -1.79	212.87	208.17	212.29	12,321
14 Aug 17	212.85333 -1.05	217.60	211.64	214.09	5,567
11 Aug 17	213.90001 +2.31	215.33	211.54	211.54	10,982
10 Aug 17	211.58667 +1.93	216.08	209.80	209.80	10,541
09 Aug 17	209.65334 -5.37	219.70	208.00	215.15	23,820
08 Aug 17	215.02000 -8.46	224.70	214.00	224.18	24,891
07 Aug 17	223.48000 -27.87	249.92	223.47	249.92	24,120
04 Aug 17	251.35333 +6.02	255.67	245.33	245.33	5,048
03 Aug 17	245.33333 -6.13	254.80	244.20	250.48	10,179
02 Aug 17	251.46667 -3.01	255.97	250.88	255.35	2,655
01 Aug 17	254.48000 +4.93	255.81	249.37	249.37	4,184
31 Jul 17	249.54668 -2.33	258.58	249.54	252.67	9,186
28 Jul 17	251.88000 -1.80	257.64	250.81	250.81	2,414
27 Jul 17	253.67999 -0.48	259.70	251.18	254.55	6,375
26 Jul 17	254.15999 -4.25	262.60	253.34	258.34	4,965
25 Jul 17	258.41333 +0.96	262.37	256.84	258.14	2,699
24 Jul 17	257.45334 -5.84	262.88	257.33	262.88	3,977
21 Jul 17	263.29333 -0.09	267.99	258.70	264.51	8,270
20 Jul 17	263.38000 +1.15	263.73	258.33	262.11	2,721
19 Jul 17	262.22665 +3.45	262.93	260.00	260.07	3,944
18 Jul 17	258.78000 -1.05	262.07	256.67	260.01	5,414
17 Jul 17	259.83334 -3.21	264.33	259.00	263.44	8,261
14 Jul 17	263.04001 -2.49	271.67	262.51	271.67	3,356
13 Jul 17	265.52667 -0.89	267.97	262.84	266.82	3,354
12 Jul 17	266.41333 +0.49	268.67	264.41	266.67	3,561
11 Jul 17	265.92667 +1.55	266.13	262.57	263.80	5,870
10 Jul 17	264.37332 +0.23	267.60	263.01	264.46	8,661
07 Jul 17	264.13998 +0.96	266.27	262.52	263.61	5,268
06 Jul 17	263.17999 -2.07	270.64	262.63	265.59	6,909
05 Jul 17	265.25333 -2.28	268.17	262.67	267.20	4,469
03 Jul 17	267.53333 +1.04	268.73	264.51	266.77	2,012
30 Jun 17	266.49332 -3.86	270.67	266.08	270.63	3,336
29 Jun 17	270.35333 +2.53	271.67	264.11	268.11	6,425
28 Jun 17	267.82666 +0.23	272.00	266.71	269.39	4,103
27 Jun 17	267.59335 -2.43	270.73	266.10	270.67	5,366
26 Jun 17	270.02667 -4.92	282.58	269.42	275.66	8,771
23 Jun 17	274.94669 +2.39	279.97	272.34	273.05	12,420
22 Jun 17	272.55331 +5.31	275.19	267.69	267.69	4,556
21 Jun 17	267.23999 -1.13	276.66	266.10	269.27	5,007
20 Jun 17	268.36667 -9.76	275.47	267.78	275.47	5,631
19 Jun 17	278.12668 +6.32	278.93	272.00	272.67	7,716
16 Jun 17	271.80667 -4.07	281.27	268.70	273.18	23,421
15 Jun 17	275.87332 -2.84	278.67	273.46	277.77	5,544
14 Jun 17	278.71335 +2.98	279.61	272.85	275.63	9,861
13 Jun 17	275.73334 -11.57	289.00	273.93	288.05	9,566
12 Jun 17	287.30667 +7.43	290.29	276.57	278.97	16,439
09 Jun 17	279.87332 +8.04	280.00	271.44	272.54	8,828
08 Jun 17	271.83334 -0.39	276.67	269.96	269.96	8,774
07 Jun 17	272.22665 +8.23	272.69	263.42	264.07	9,192
06 Jun 17	264.00000 -10.61	275.28	260.33	273.75	11,406
05 Jun 17	274.61334 +20.13	277.20	252.40	255.30	14,001
02 Jun 17	254.48000 +0.32	260.62	250.44	258.67	9,963
01 Jun 17	254.15999 +0.69	255.90	250.49	253.67	9,795
31 May 17	253.47333 -1.68	256.65	252.67	253.05	6,269
30 May 17	255.15334 -4.80	260.67	251.97	259.15	9,438
26 May 17	259.95334 +4.07	263.97	254.80	256.71	7,788
25 May 17	255.88666 -1.82	264.00	254.22	258.17	7,695
24 May 17	257.70667 -2.97	262.84	256.97	261.84	4,661
23 May 17	260.67334 +4.84	264.26	256.21	256.74	7,322
22 May 17	255.83333 +3.33	257.99	253.53	253.53	4,476
19 May 17	252.50667 +1.70	254.66	248.67	251.86	10,050
18 May 17	250.80666 -5.91	258.12	250.03	256.76	8,876
17 May 17	256.71335 -3.25	260.17	256.67	260.17	6,252
16 May 17	259.95999 -2.44	265.49	259.95	261.65	8,792
15 May 17	262.39999 +0.58	268.00	261.67	263.37	8,793
12 May 17	261.82001 +0.81	267.32	260.69	261.43	5,816
11 May 17	261.00668 -5.73	266.00	260.83	266.00	6,201
10 May 17	266.73999 -1.85	269.89	266.01	266.59	5,225
09 May 17	268.59335 -3.58	276.20	266.73	272.67	10,833
08 May 17	272.17334 -11.15	283.00	267.37	283.00	13,103
05 May 17	283.32666 +1.30	288.87	282.09	282.20	3,314
04 May 17	282.02667 -6.15	290.79	280.89	290.79	4,530
03 May 17	288.17334 -0.16	289.33	285.40	288.01	5,432
02 May 17	288.33334 -0.37	291.83	285.56	288.59	9,323
01 May 17	288.70667 +4.29	292.91	285.17	287.44	9,603
28 Apr 17	284.42001 -11.33	300.77	281.33	295.91	14,979
27 Apr 17	295.75333 +1.92	296.00	289.63	294.40	3,776
26 Apr 17	293.83334 +2.79	297.33	284.43	291.09	4,688
25 Apr 17	291.04001 +3.45	294.10	284.01	288.67	3,482
24 Apr 17	287.58667 +0.80	293.33	286.00	290.25	3,891
21 Apr 17	286.78665 -3.95	291.96	286.31	291.96	4,152
20 Apr 17	290.73334 +7.77	290.87	281.77	283.33	7,302
19 Apr 17	282.96667 +0.02	283.29	279.96	283.29	2,793
18 Apr 17	282.94669 -4.89	286.66	282.01	286.63	2,279
17 Apr 17	287.84000 +5.35	288.78	282.55	282.95	4,034
13 Apr 17	282.49332 -2.29	284.67	280.04	284.67	2,348
12 Apr 17	284.78000 -4.02	291.27	283.87	288.15	4,296
11 Apr 17	288.80002 -1.79	292.67	285.95	290.59	2,786
10 Apr 17	290.58667 +0.43	294.73	289.03	292.78	4,518
07 Apr 17	290.16000 +4.49	294.67	284.42	285.33	28,593
06 Apr 17	285.67334 -1.64	291.80	280.05	285.35	7,337
05 Apr 17	287.31332 +5.99	289.90	280.00	282.49	10,022
04 Apr 17	281.32001 +3.02	282.40	276.67	278.71	7,374
03 Apr 17	278.30002 -9.69	287.72	277.37	287.72	6,611
31 Mar 17	287.98666 +5.75	289.20	282.25	282.25	6,648
30 Mar 17	282.23999 -0.53	285.87	278.69	285.87	5,405
29 Mar 17	282.76666 +0.81	286.63	277.96	281.95	4,590
28 Mar 17	281.95334 +7.70	282.90	273.37	273.61	4,119
27 Mar 17	274.25333 +0.07	277.76	272.95	272.95	1,766
24 Mar 17	274.17999 +0.61	281.73	274.10	274.41	2,744
23 Mar 17	273.56668 -0.07	280.99	273.08	273.77	2,216
22 Mar 17	273.63333 -3.11	285.00	273.33	274.94	4,029
21 Mar 17	276.73999 -2.59	281.33	274.67	280.00	8,069
20 Mar 17	279.33334 -2.00	284.63	276.63	281.33	3,513
17 Mar 17	281.33334 +7.00	284.84	274.67	276.57	15,443
16 Mar 17	274.33334 +1.85	279.27	272.67	275.85	3,941
15 Mar 17	272.48666 +0.77	276.76	271.83	272.59	4,862
14 Mar 17	271.72000 -2.29	275.93	271.33	273.99	2,727
13 Mar 17	274.00668 -1.82	278.49	271.35	277.71	4,362
10 Mar 17	275.82666 -0.32	278.66	274.00	276.43	3,533
09 Mar 17	276.14667 +2.02	278.47	274.11	274.33	2,660
08 Mar 17	274.12668 -3.38	278.72	274.00	274.59	5,715
07 Mar 17	277.50668 -3.15	285.33	276.93	277.80	2,483
06 Mar 17	280.66000 +4.11	285.21	274.03	275.23	4,725
03 Mar 17	276.55331 -5.35	288.30	274.00	282.67	12,162
02 Mar 17	281.89999 -4.06	285.67	278.58	285.67	7,319
01 Mar 17	285.95999 -0.33	291.60	282.67	288.72	6,797
28 Feb 17	286.28665 -7.05	293.96	286.05	292.51	10,523
27 Feb 17	293.33334 +3.10	297.83	288.70	290.40	6,390
24 Feb 17	290.23334 -1.66	293.28	288.59	289.99	3,471
23 Feb 17	291.89334 -2.71	294.73	288.13	294.73	7,977
22 Feb 17	294.60001 +1.27	295.21	288.14	291.70	5,937
21 Feb 17	293.33334 +0.01	298.00	284.95	293.75	5,178
17 Feb 17	293.32666 +2.17	296.50	286.07	291.35	3,968
16 Feb 17	291.15335 +0.58	292.67	285.61	290.09	2,582
15 Feb 17	290.57333 +4.14	290.57	281.40	286.49	3,521
14 Feb 17	286.43332 +1.28	290.33	266.67	285.25	26,375
13 Feb 17	285.15335 -0.77	289.65	280.01	284.66	5,514
10 Feb 17	285.92001 +3.17	293.55	278.73	283.60	8,346
09 Feb 17	282.75333 +2.43	287.66	278.73	280.20	10,448
08 Feb 17	280.32001 -2.35	290.41	279.33	282.71	7,574
07 Feb 17	282.66666 -0.01	287.13	280.67	281.53	13,238
06 Feb 17	282.67334 -5.19	287.91	280.93	287.79	7,986
03 Feb 17	287.86667 +2.34	289.83	283.33	285.87	8,567
02 Feb 17	285.52667 -5.53	295.33	283.55	290.13	5,379
01 Feb 17	291.05331 -4.41	298.34	289.07	296.50	7,445
31 Jan 17	295.46667 -18.59	310.25	294.67	309.17	11,588
30 Jan 17	314.05331 +3.71	316.22	307.01	309.54	2,544
27 Jan 17	310.34000 -0.43	313.93	305.33	311.29	2,720
26 Jan 17	310.77335 -4.57	320.66	310.21	314.39	10,314
25 Jan 17	315.34665 +1.34	317.67	309.67	314.73	3,257
24 Jan 17	314.00668 +3.16	315.83	310.69	313.99	2,084
23 Jan 17	310.84665 +1.51	313.87	305.33	309.33	2,406
20 Jan 17	309.33334 +2.26	311.39	302.33	308.33	4,499
19 Jan 17	307.07333 -8.84	315.93	306.55	315.62	7,136
18 Jan 17	315.91333 -1.25	322.53	312.15	317.67	2,786
17 Jan 17	317.16666 -1.49	320.54	316.09	318.63	6,266
13 Jan 17	318.65335 -3.11	321.45	317.37	321.45	4,619
12 Jan 17	321.76666 +2.06	323.13	317.31	318.73	5,427
11 Jan 17	319.70667 +0.38	319.87	314.87	318.27	3,221
10 Jan 17	319.32666 +5.61	319.33	313.04	313.33	2,219
09 Jan 17	313.72000 -3.96	316.69	311.53	316.25	10,715
06 Jan 17	317.67999 -3.21	321.33	315.07	321.33	3,635
05 Jan 17	320.88666 -1.11	322.54	314.68	321.60	6,972
04 Jan 17	322.00000 +2.67	326.67	310.85	320.46	7,460
03 Jan 17	319.32666 +3.86	320.54	308.23	317.78	6,137
30 Dec 16	315.46667 -4.85	322.00	311.59	321.22	6,891
29 Dec 16	320.31332 -3.43	325.78	320.31	324.67	2,196
28 Dec 16	323.74667 +1.34	324.63	317.25	319.70	4,080
27 Dec 16	322.40665 +0.25	327.83	319.58	323.33	5,388
23 Dec 16	322.15335 +5.41	323.33	316.08	317.32	2,651
22 Dec 16	316.74667 -1.43	320.07	310.60	317.45	3,762
21 Dec 16	318.17334 -4.49	323.53	316.67	323.53	2,540
20 Dec 16	322.66666 +4.80	323.31	314.21	319.33	7,395
19 Dec 16	317.86667 +3.06	318.77	311.85	313.61	4,377
16 Dec 16	314.80667 -2.80	319.87	310.95	319.13	45,588
15 Dec 16	317.60666 +1.38	319.20	314.28	316.33	8,699
14 Dec 16	316.22665 -0.49	319.18	313.32	315.63	5,555
13 Dec 16	316.72000 +0.76	319.92	314.57	315.14	13,203
12 Dec 16	315.95999 -2.71	317.30	307.78	317.30	6,687
09 Dec 16	318.66666 +3.18	318.67	310.75	316.45	12,789
08 Dec 16	315.48666 +4.15	318.41	305.68	311.60	6,924
07 Dec 16	311.33334 +5.17	313.33	304.73	304.73	4,746
06 Dec 16	306.16666 -3.43	309.42	303.53	309.42	5,835
05 Dec 16	309.60001 +3.00	310.66	298.34	307.57	9,662
02 Dec 16	306.60001 -2.73	316.38	301.56	309.87	4,247
01 Dec 16	309.33334 -3.29	314.81	306.00	311.47	4,157
30 Nov 16	312.62000 +7.89	313.32	300.00	305.29	5,133
29 Nov 16	304.72665 -7.62	312.80	302.80	312.80	6,954
28 Nov 16	312.34665 -1.14	316.66	307.16	312.40	8,181
25 Nov 16	313.48666 +1.58	315.60	308.27	312.86	588
23 Nov 16	311.90665 -3.31	315.36	307.55	314.67	2,741
22 Nov 16	315.22000 +10.39	316.67	302.05	304.76	5,741
21 Nov 16	304.83334 +5.55	305.83	290.00	297.53	7,154
18 Nov 16	299.28000 +0.83	302.15	288.48	297.09	52,958
17 Nov 16	298.45334 -11.10	309.67	296.38	309.67	13,407
16 Nov 16	309.55331 +6.85	311.69	300.69	302.61	7,388
15 Nov 16	302.70667 -7.40	309.53	302.63	309.53	7,311
14 Nov 16	310.10666 -6.57	315.85	306.67	315.85	11,478
11 Nov 16	316.67334 +8.46	320.00	297.93	306.22	15,680
10 Nov 16	308.21335 +9.03	311.10	298.72	299.60	12,263
09 Nov 16	299.18668 +8.23	299.33	285.61	289.50	6,518
08 Nov 16	290.95334 +9.49	294.75	276.94	281.27	9,932
07 Nov 16	281.46667 +2.11	284.66	276.67	280.80	8,819
04 Nov 16	279.35333 +2.29	281.55	273.85	278.13	3,066
03 Nov 16	277.06668 -8.20	288.71	274.13	288.71	5,055
02 Nov 16	285.26666 +1.27	287.47	279.32	281.67	4,860
01 Nov 16	284.00000 -8.12	292.00	283.24	292.00	5,523
31 Oct 16	292.12000 +2.12	293.33	287.33	288.00	6,216
28 Oct 16	290.00000 +1.96	291.41	287.61	287.61	2,736
27 Oct 16	288.04001 -1.26	290.53	288.00	288.60	1,539
26 Oct 16	289.30002 -2.32	294.33	288.00	290.81	1,223
25 Oct 16	291.62000 -6.91	297.60	290.33	297.33	3,896
24 Oct 16	298.53333 +5.59	298.76	293.00	293.87	2,733
21 Oct 16	292.94669 +3.50	293.96	286.67	287.45	2,724
20 Oct 16	289.44669 -1.73	295.33	288.31	289.87	3,924
19 Oct 16	291.17334 +0.25	294.01	288.13	289.67	3,140
18 Oct 16	290.92001 -1.25	295.65	287.56	293.33	2,198
17 Oct 16	292.17334 +5.01	292.93	286.04	286.73	1,859
14 Oct 16	287.16666 -1.31	294.88	285.39	293.81	6,146
13 Oct 16	288.48001 -10.17	296.70	288.48	296.70	5,631
12 Oct 16	298.64667 +8.03	299.38	290.67	291.20	3,674
11 Oct 16	290.62000 -2.39	293.33	289.42	292.63	2,316
10 Oct 16	293.00668 -0.29	298.03	290.76	297.09	4,464
07 Oct 16	293.30002 +2.69	295.29	288.07	291.40	6,044
06 Oct 16	290.60666 -8.73	298.32	290.22	298.32	4,394
05 Oct 16	299.33334 +8.33	299.33	289.22	293.41	8,250
04 Oct 16	291.00000 -2.80	293.81	288.01	293.81	3,548
03 Oct 16	293.80002 +3.12	295.55	286.89	286.89	4,278
30 Sep 16	290.67999 +8.39	291.33	278.03	285.01	5,739
29 Sep 16	282.28665 -7.32	290.00	280.95	288.93	5,270
28 Sep 16	289.60666 +3.57	289.98	284.73	285.15	7,562
27 Sep 16	286.03333 +5.96	287.81	280.17	280.17	5,381
26 Sep 16	280.07333 -6.86	287.43	280.01	286.22	4,713
23 Sep 16	286.93332 +0.29	292.68	283.33	283.71	3,891
22 Sep 16	286.63998 +8.21	286.77	275.10	280.00	6,354
21 Sep 16	278.42667 -6.83	284.01	271.09	284.00	7,811
20 Sep 16	285.25333 -3.45	288.81	282.55	288.81	6,293
19 Sep 16	288.70667 -6.03	296.67	285.55	296.41	46,349
16 Sep 16	294.73334 +4.10	301.25	293.36	294.00	14,475
15 Sep 16	290.63333 +5.68	292.31	280.11	285.08	3,336
14 Sep 16	284.95334 -4.07	287.33	281.72	286.89	2,817
13 Sep 16	289.02667 -3.33	290.96	286.77	290.85	4,955
12 Sep 16	292.35333 -0.36	296.32	283.15	290.67	5,511
09 Sep 16	292.71335 -9.69	299.91	292.67	299.91	5,627
08 Sep 16	302.39999 -0.73	305.97	300.05	305.19	3,561
07 Sep 16	303.12668 +3.80	304.57	295.40	297.35	4,289
06 Sep 16	299.32666 -0.38	299.39	295.29	297.47	5,304
02 Sep 16	299.70667 +3.98	299.73	292.60	296.89	3,816
01 Sep 16	295.72665 +2.00	296.30	286.67	291.04	5,075
31 Aug 16	293.72665 -10.09	302.69	289.96	302.69	6,857
30 Aug 16	303.82001 +3.13	305.33	297.70	300.19	4,568
29 Aug 16	300.68668 +0.78	304.93	297.99	299.89	3,623
26 Aug 16	299.90665 -3.43	305.33	297.33	303.28	4,031
25 Aug 16	303.33334 +5.94	303.33	297.00	297.66	4,040
24 Aug 16	297.39334 -6.47	303.33	296.19	302.27	3,618
23 Aug 16	303.86667 +2.12	306.67	298.28	304.33	4,011
22 Aug 16	301.74667 -0.06	305.15	296.59	301.35	4,298
19 Aug 16	301.80667 -0.97	302.67	293.98	302.42	24,873
18 Aug 16	302.77335 +5.31	303.29	291.03	296.83	7,152
17 Aug 16	297.46667 +8.81	299.95	286.67	286.67	5,472
16 Aug 16	288.66000 -3.27	290.92	286.00	290.70	6,717
15 Aug 16	291.93332 +8.01	292.42	283.34	285.71	7,544
12 Aug 16	283.92667 +1.29	284.28	281.34	282.31	2,997
11 Aug 16	282.63998 -0.65	286.65	281.44	283.15	3,710
10 Aug 16	283.28665 +1.31	284.86	280.57	281.29	5,922
09 Aug 16	281.97333 +9.72	283.33	272.85	273.59	6,933
08 Aug 16	272.25333 +0.64	273.51	264.01	270.01	8,952
05 Aug 16	271.61334 +2.95	273.33	267.33	268.11	3,077
04 Aug 16	268.66666 -4.07	273.67	266.69	271.93	3,557
03 Aug 16	272.73334 -1.92	275.53	268.50	273.34	4,682
02 Aug 16	274.65335 -6.01	279.45	271.95	279.45	4,850
01 Aug 16	280.66666 +3.93	282.22	275.58	276.44	4,448
29 Jul 16	276.73999 -2.68	279.79	276.74	278.67	5,888
28 Jul 16	279.42001 +3.00	280.00	272.05	276.67	3,144
27 Jul 16	276.42001 -0.11	279.45	272.37	276.67	2,337
26 Jul 16	276.53333 -2.93	280.66	272.24	280.66	3,108
25 Jul 16	279.45999 -1.12	280.95	276.70	280.95	1,526
22 Jul 16	280.57999 +2.17	281.99	277.13	278.34	1,065
21 Jul 16	278.41333 +2.35	281.97	274.25	275.37	3,842
20 Jul 16	276.06668 -0.94	282.91	273.97	276.17	4,581
19 Jul 16	277.00668 -3.15	281.33	275.57	278.67	2,510
18 Jul 16	280.16000 +3.25	281.33	276.86	279.31	4,712
15 Jul 16	276.90665 -0.93	283.33	273.40	277.83	7,713
14 Jul 16	277.83334 +0.01	280.80	272.78	280.80	7,955
13 Jul 16	277.82666 +3.73	279.33	271.47	274.00	8,882
12 Jul 16	274.09335 +4.74	276.00	268.50	271.81	6,198
11 Jul 16	269.35333 -0.05	273.30	268.50	272.57	9,431
08 Jul 16	269.39999 -2.15	279.23	268.00	273.11	7,754
07 Jul 16	271.55331 +1.49	272.73	267.16	271.95	9,203
06 Jul 16	270.06668 +1.58	272.67	267.51	267.51	5,135
05 Jul 16	268.48666 +3.75	270.77	265.47	266.18	8,475
01 Jul 16	264.73999 -4.15	273.37	264.03	269.34	4,977
30 Jun 16	268.89334 +1.79	273.71	265.67	268.85	15,743
29 Jun 16	267.10666 +5.07	268.31	263.33	263.33	6,092
28 Jun 16	262.04001 -2.05	271.12	260.51	267.40	12,383
27 Jun 16	264.09335 -19.70	282.01	263.39	278.00	19,223
24 Jun 16	283.79333 +4.55	283.86	268.60	268.60	95,183
23 Jun 16	279.23999 +15.17	279.83	266.67	267.13	15,324
22 Jun 16	264.06668 -4.25	269.33	261.92	269.33	6,176
21 Jun 16	268.31332 +1.58	271.36	261.55	265.83	7,044
20 Jun 16	266.73334 -4.20	276.90	261.53	271.62	10,554
17 Jun 16	270.93332 +0.18	279.33	268.25	272.59	12,576
16 Jun 16	270.75333 -1.90	279.03	266.67	272.98	10,737
15 Jun 16	272.65335 -7.37	280.49	272.03	279.34	6,960
14 Jun 16	280.01999 +4.53	281.22	273.98	273.98	11,357
13 Jun 16	275.48666 -1.13	279.23	272.00	275.42	7,608
10 Jun 16	276.62000 -5.35	281.33	275.21	278.69	8,669
09 Jun 16	281.97333 +1.30	283.81	276.08	279.56	6,528
08 Jun 16	280.67334 +0.62	282.25	277.33	278.68	7,218
07 Jun 16	280.05331 -0.19	285.59	276.33	279.11	11,742
06 Jun 16	280.23999 +5.37	285.13	272.83	276.09	9,849
03 Jun 16	274.86667 -5.00	281.67	271.67	278.73	13,251
02 Jun 16	279.86667 +0.47	282.67	276.69	279.70	9,468
01 Jun 16	279.39999 +12.53	279.59	264.89	266.57	12,168
31 May 16	266.87332 -0.71	268.49	263.37	267.63	13,001
27 May 16	267.58667 +13.27	267.59	255.49	255.49	13,538
26 May 16	254.32001 +2.24	256.24	250.47	254.00	8,316
25 May 16	252.08000 +0.91	257.64	251.16	251.27	8,903
24 May 16	251.16667 +7.07	251.87	243.14	243.14	10,740
23 May 16	244.09999 +2.23	247.97	239.79	242.65	10,329
20 May 16	241.86665 +2.09	242.33	239.33	239.33	7,346
19 May 16	239.77333 -2.35	245.03	239.33	241.33	5,795
18 May 16	242.12666 +2.49	245.34	238.05	242.95	6,111
17 May 16	239.64000 -1.95	248.15	238.87	245.33	10,898
16 May 16	241.58667 -0.63	247.69	240.09	240.83	4,653
13 May 16	242.21999 +1.26	246.67	239.73	239.73	7,106
12 May 16	240.96001 -0.23	241.17	236.14	239.77	4,316
11 May 16	241.19334 -1.92	248.55	239.08	242.97	4,754
10 May 16	243.11334 +1.52	249.03	241.25	243.31	6,824
09 May 16	241.59334 +1.84	245.86	237.00	238.01	9,542
06 May 16	239.75334 -4.11	242.20	234.31	241.33	12,738
05 May 16	243.86665 -4.23	249.17	242.93	248.31	7,083
04 May 16	248.09999 -2.61	250.71	248.08	249.25	4,551
03 May 16	250.71333 -1.91	253.33	248.67	250.67	6,116
02 May 16	252.62666 +3.33	253.13	249.11	249.13	8,084
29 Apr 16	249.29333 -1.98	251.31	248.03	249.85	4,193
28 Apr 16	251.27333 +1.45	251.33	248.00	250.43	4,341
27 Apr 16	249.82001 -0.61	251.33	245.90	249.15	3,671
26 Apr 16	250.42668 +3.40	252.67	246.54	250.59	4,218
25 Apr 16	247.02667 -4.54	249.81	245.40	249.81	4,961
22 Apr 16	251.56667 +3.71	251.57	246.16	246.76	5,921
21 Apr 16	247.85333 +1.19	249.71	244.67	246.67	3,210
20 Apr 16	246.66667 +1.25	250.00	244.67	245.76	4,670
19 Apr 16	245.41333 -2.29	249.53	244.67	247.17	4,356
18 Apr 16	247.70667 -1.41	249.33	244.67	247.50	5,840
15 Apr 16	249.12000 +1.19	250.65	245.88	248.67	5,867
14 Apr 16	247.92668 -4.71	252.00	245.29	250.95	3,723
13 Apr 16	252.64000 +7.92	252.67	242.36	247.27	5,427
12 Apr 16	244.71999 +0.02	252.67	242.67	246.87	3,170
11 Apr 16	244.70000 -1.97	252.67	244.70	248.55	3,179
08 Apr 16	246.66667 +6.08	246.67	241.33	241.33	6,029
07 Apr 16	240.58667 -2.59	243.45	240.00	242.31	13,017
06 Apr 16	243.17999 +1.23	243.33	241.05	243.33	4,398
05 Apr 16	241.95332 +1.39	244.82	240.00	241.86	5,582
04 Apr 16	240.56667 -6.72	253.33	240.56	248.00	4,437
01 Apr 16	247.28667 -0.52	248.67	243.35	244.91	3,195
31 Mar 16	247.80666 -0.40	248.16	243.33	245.90	3,231
30 Mar 16	248.20667 -1.06	253.33	243.43	249.22	3,393
29 Mar 16	249.26666 +8.42	249.27	241.67	241.70	8,592
28 Mar 16	240.84666 -3.75	246.26	238.73	243.47	8,942
24 Mar 16	244.59334 +3.87	248.33	240.00	241.75	10,700
23 Mar 16	240.71999 -1.94	248.33	240.31	242.63	4,704
22 Mar 16	242.65999 -0.31	247.31	240.01	241.75	3,168
21 Mar 16	242.97333 +0.39	249.13	242.77	243.43	7,691
18 Mar 16	242.58000 -8.90	257.26	240.80	251.75	12,912
17 Mar 16	251.48000 +8.14	256.33	240.97	241.87	9,080
16 Mar 16	243.34001 +4.25	244.29	231.41	238.54	3,951
15 Mar 16	239.08667 -10.38	252.80	236.28	252.80	4,299
14 Mar 16	249.46667 +1.75	257.39	249.21	249.21	5,067
11 Mar 16	247.71999 +0.63	256.94	246.77	249.79	6,462
10 Mar 16	247.08667 -6.97	255.13	245.99	255.13	4,187
09 Mar 16	254.05333 -3.17	263.32	252.23	257.68	2,363
08 Mar 16	257.22000 -2.31	266.25	255.37	256.87	4,328
07 Mar 16	259.53333 +0.07	264.78	251.23	258.65	6,335
04 Mar 16	259.46667 +3.14	266.63	254.20	255.27	8,678
03 Mar 16	256.32666 +1.76	260.00	247.05	254.67	4,458
02 Mar 16	254.56667 +4.72	256.81	246.63	249.33	6,486
01 Mar 16	249.84666 +4.03	250.00	240.70	245.05	5,298
29 Feb 16	245.81334 +0.86	248.67	240.85	243.30	8,318
26 Feb 16	244.95332 -2.59	248.00	240.67	246.69	6,996
25 Feb 16	247.53999 +0.66	248.67	240.61	240.61	4,346
24 Feb 16	246.88000 +1.11	248.37	235.55	242.67	3,639
23 Feb 16	245.76666 +2.48	251.99	236.97	240.43	13,238
22 Feb 16	243.28667 +0.44	249.11	236.17	243.39	10,145
19 Feb 16	242.84666 -0.49	245.33	235.53	241.29	4,124
18 Feb 16	243.33333 -0.83	245.33	236.91	244.24	4,443
17 Feb 16	244.16667 +5.05	253.32	239.07	239.07	5,012
16 Feb 16	239.11334 +0.75	241.72	233.32	238.13	6,129
12 Feb 16	238.36000 -2.59	245.13	230.01	240.60	6,618
11 Feb 16	240.95332 +2.33	242.39	234.00	235.33	3,224
10 Feb 16	238.62000 +1.03	244.71	234.02	238.83	2,813
09 Feb 16	237.58667 -3.09	246.19	232.67	237.51	5,744
08 Feb 16	240.67999 +6.17	242.00	229.43	234.89	7,548
05 Feb 16	234.50667 -13.50	248.48	234.10	248.48	8,754
04 Feb 16	248.00667 -3.58	253.59	246.45	253.04	4,878
03 Feb 16	251.58667 -4.09	262.63	250.11	256.55	5,631
02 Feb 16	255.67334 -1.42	263.33	252.13	256.99	5,973
01 Feb 16	257.09335 +4.97	262.74	243.33	249.31	12,816
29 Jan 16	252.12000 +2.56	252.12	247.67	250.00	29,474
28 Jan 16	249.56000 +3.99	251.99	245.01	246.95	12,693
27 Jan 16	245.56667 +2.36	249.94	240.71	243.20	7,167
26 Jan 16	243.20667 +8.51	243.60	232.13	232.13	8,679
25 Jan 16	234.69334 -0.41	237.36	229.00	233.29	5,736
22 Jan 16	235.09999 +3.69	235.10	228.13	231.98	8,714
21 Jan 16	231.41333 -1.59	234.33	228.23	232.17	6,587
20 Jan 16	233.00000 +4.79	236.27	224.00	228.00	12,720
19 Jan 16	228.21333 +4.17	229.07	225.33	225.33	6,287
15 Jan 16	224.03999 -3.27	229.67	216.67	223.05	8,855
14 Jan 16	227.30666 +5.42	231.32	223.99	223.99	8,510
13 Jan 16	221.88666 -0.86	233.30	217.74	226.01	9,318
12 Jan 16	222.74666 +0.31	227.57	218.41	224.82	10,826
11 Jan 16	222.44000 +6.64	223.73	214.00	216.61	10,188
08 Jan 16	215.80000 -1.05	219.99	214.00	217.76	10,457
07 Jan 16	216.84666 -1.10	221.33	216.68	217.71	7,032
06 Jan 16	217.94667 -2.95	226.69	217.85	218.15	4,974
05 Jan 16	220.90001 -2.79	224.33	217.66	223.23	6,534
04 Jan 16	223.68666 +6.47	223.85	215.33	217.33	8,156
31 Dec 15	217.21333 -6.73	228.30	217.21	225.53	5,709
30 Dec 15	223.94000 -1.91	228.33	223.57	225.89	3,194
29 Dec 15	225.84666 +2.37	228.23	222.67	225.33	8,022
28 Dec 15	223.47333 -2.09	228.33	222.07	224.00	1,650
24 Dec 15	225.56667 -3.49	229.47	222.48	227.19	1,455
23 Dec 15	229.06000 -0.24	229.47	223.37	229.47	16,529
22 Dec 15	229.30000 -0.61	230.00	226.67	230.00	3,701
21 Dec 15	229.90666 +6.35	231.24	224.50	224.50	3,960
18 Dec 15	223.55333 -0.39	225.63	222.00	223.25	12,947
17 Dec 15	223.94667 -1.38	230.42	223.33	225.33	4,767
16 Dec 15	225.32666 +5.47	226.79	217.79	220.19	5,192
15 Dec 15	219.85333 -1.64	226.66	216.70	221.60	4,355
14 Dec 15	221.49333 -9.40	231.00	220.67	231.00	7,235
11 Dec 15	230.89333 -5.49	239.91	228.21	233.96	6,525
10 Dec 15	236.38666 -3.75	243.22	234.67	240.47	6,732
09 Dec 15	240.14000 -2.60	242.81	240.00	241.19	3,141
08 Dec 15	242.73999 -0.61	245.67	240.70	241.35	2,648
07 Dec 15	243.35333 -3.22	248.33	241.01	247.93	3,879
04 Dec 15	246.57332 +3.55	247.33	242.67	242.67	5,603
03 Dec 15	243.02667 -2.87	247.33	241.67	245.20	3,915
02 Dec 15	245.89333 +0.56	248.00	243.33	243.69	3,042
01 Dec 15	245.33333 -0.69	248.67	243.71	244.94	3,264
30 Nov 15	246.02000 -1.79	248.00	244.01	247.48	3,392
27 Nov 15	247.81334 +1.20	249.10	244.70	246.37	2,237
25 Nov 15	246.61334 -3.37	250.00	244.01	249.89	1,682
24 Nov 15	249.98668 -0.48	250.10	242.04	249.18	5,093
23 Nov 15	250.46667 +7.63	252.16	240.67	242.66	6,909
20 Nov 15	242.84001 +0.83	243.33	240.01	243.21	5,507
19 Nov 15	242.00667 -0.79	243.99	240.00	241.46	3,269
18 Nov 15	242.79333 +2.36	243.67	240.28	240.49	3,309
17 Nov 15	240.43333 -0.37	242.07	240.00	240.27	2,889
16 Nov 15	240.80666 -1.31	243.45	238.65	240.53	3,200
13 Nov 15	242.12000 -5.81	247.71	241.33	247.71	2,361
12 Nov 15	247.93333 -1.35	251.61	247.10	250.41	3,402
11 Nov 15	249.28667 +1.93	251.75	248.02	248.69	1,103
10 Nov 15	247.36000 -2.19	250.66	246.03	250.66	2,957
09 Nov 15	249.55333 -3.34	256.23	245.07	252.45	4,877
06 Nov 15	252.89333 +0.18	253.00	250.00	250.34	3,101
05 Nov 15	252.71333 -3.97	256.63	249.01	256.63	2,757
04 Nov 15	256.68668 +1.35	258.67	254.14	255.33	7,101
03 Nov 15	255.33333 -1.97	280.00	250.67	280.00	4,059
02 Nov 15	257.30667 +1.22	258.67	253.02	256.27	3,035
30 Oct 15	256.08667 +5.39	256.32	250.00	250.00	6,036
29 Oct 15	250.70000 -5.93	256.93	250.33	254.67	3,587
28 Oct 15	256.62668 +10.01	257.01	245.67	245.77	5,696
27 Oct 15	246.61334 -0.39	246.67	244.67	246.67	3,663
26 Oct 15	247.00667 -0.99	251.27	244.67	247.27	3,384
23 Oct 15	248.00000 +2.53	250.99	244.00	246.31	3,204
22 Oct 15	245.47333 +4.80	246.64	240.33	243.33	3,761
21 Oct 15	240.67334 -6.66	250.67	240.67	248.77	4,545
20 Oct 15	247.33333 -1.44	253.30	244.35	247.29	6,075
19 Oct 15	248.77333 +5.27	250.67	243.33	243.50	8,715
16 Oct 15	243.50000 +0.18	245.73	241.67	244.66	2,255
15 Oct 15	243.32001 +2.63	243.33	239.17	242.84	5,573
14 Oct 15	240.69334 -7.06	248.29	238.01	246.70	7,409
13 Oct 15	247.75334 -0.99	249.57	245.41	245.41	8,147
12 Oct 15	248.73999 +4.12	250.00	243.69	245.83	3,662
09 Oct 15	244.62000 -4.43	250.00	244.15	250.00	5,834
08 Oct 15	249.05333 +2.55	250.00	241.44	245.00	10,602
07 Oct 15	246.50000 +3.07	246.93	242.01	243.19	5,375
06 Oct 15	243.43333 -5.00	250.24	242.67	246.65	5,762
05 Oct 15	248.43333 +4.29	248.59	243.33	243.83	6,215
02 Oct 15	244.14000 +2.79	245.71	236.75	240.95	10,256
01 Oct 15	241.35333 -2.47	245.20	238.27	243.28	8,900
30 Sep 15	243.82666 -0.71	248.00	241.33	246.00	8,984
29 Sep 15	244.53333 +0.37	250.33	242.53	244.01	9,404
28 Sep 15	244.15999 -0.93	248.85	241.48	245.19	8,876
25 Sep 15	245.08667 +1.79	249.99	242.73	243.78	7,182
24 Sep 15	243.29333 -5.99	248.40	240.95	248.40	10,599
23 Sep 15	249.28667 +0.85	252.58	245.43	249.58	5,927
22 Sep 15	248.44000 -0.05	252.61	246.67	247.98	6,917
21 Sep 15	248.48668 -6.48	260.00	247.80	254.55	11,682
18 Sep 15	254.96667 +7.63	254.97	244.67	245.32	63,215
17 Sep 15	247.33333 -1.31	251.38	245.41	248.19	10,745
16 Sep 15	248.64667 -2.02	252.16	243.40	250.09	15,998
15 Sep 15	250.66667 +0.62	253.32	246.79	249.49	11,417
14 Sep 15	250.04668 -2.28	253.33	245.05	252.44	7,125
11 Sep 15	252.32666 +6.79	252.67	245.19	245.19	9,017
10 Sep 15	245.53999 -2.33	251.20	243.33	247.97	10,809
09 Sep 15	247.86665 -4.27	252.69	247.87	252.69	10,610
08 Sep 15	252.13335 +3.21	253.33	248.00	251.26	16,646
04 Sep 15	248.92668 +2.27	250.67	244.17	244.17	10,815
03 Sep 15	246.65999 -3.56	251.13	242.59	250.09	12,645
02 Sep 15	250.21999 +3.70	250.22	244.37	246.67	15,266
01 Sep 15	246.52000 -2.32	252.71	244.01	245.36	14,610
31 Aug 15	248.84001 -4.47	259.99	245.21	252.00	11,520
28 Aug 15	253.30666 -2.91	259.99	251.00	254.67	5,111
27 Aug 15	256.22000 +1.66	259.43	253.33	256.59	8,352
26 Aug 15	254.56000 +4.29	259.79	246.73	256.13	12,797
25 Aug 15	250.26666 -2.26	260.66	250.00	255.69	12,315
24 Aug 15	252.52667 -9.47	260.66	250.06	251.23	18,113
21 Aug 15	262.00000 -5.33	266.67	256.17	256.17	14,162
20 Aug 15	267.32666 -7.41	276.15	266.67	271.79	12,798
19 Aug 15	274.73334 -3.91	285.33	267.90	276.67	10,760
18 Aug 15	278.64667 -6.69	286.47	277.05	285.06	30,732
17 Aug 15	285.34000 +2.06	286.67	280.00	281.27	6,294
14 Aug 15	283.28000 +1.27	285.13	280.15	280.15	9,072
13 Aug 15	282.00668 -0.04	284.97	279.22	281.86	21,540
12 Aug 15	282.04666 +1.49	284.67	276.67	280.01	42,450
11 Aug 15	280.56000 -0.74	286.31	278.73	281.91	81,825
10 Aug 15	281.30002 -0.93	285.74	279.33	285.29	102,083
07 Aug 15	282.23334 -1.89	287.15	274.80	283.08	47,499
06 Aug 15	284.12000 -12.04	297.93	282.01	296.23	35,829
05 Aug 15	296.16000 +9.61	298.03	287.67	289.34	35,058
04 Aug 15	286.54666 -4.79	298.67	284.16	290.67	27,573
03 Aug 15	291.34000 +1.47	294.46	279.58	288.23	28,649
31 Jul 15	289.87332 +3.53	293.33	283.54	286.01	19,341
30 Jul 15	286.34665 +2.37	288.43	281.93	281.93	15,485
29 Jul 15	283.98001 +8.61	286.63	272.21	276.81	17,151
28 Jul 15	275.36667 +1.53	280.53	272.08	273.84	11,508
27 Jul 15	273.84000 -2.04	278.78	273.33	274.03	5,231
24 Jul 15	275.88000 -2.09	279.33	274.15	277.67	7,023
23 Jul 15	277.96667 -6.99	290.67	277.83	287.92	5,855
22 Jul 15	284.95999 +1.61	288.31	281.46	281.46	4,346
21 Jul 15	283.34665 +3.65	283.35	278.74	281.96	6,681
20 Jul 15	279.69333 -8.03	287.67	278.72	287.33	21,173
17 Jul 15	287.72000 +0.05	291.10	283.93	286.20	19,103
16 Jul 15	287.67334 -4.19	296.67	287.01	292.80	8,585
15 Jul 15	291.86002 -4.33	298.66	288.56	297.15	8,012
14 Jul 15	296.19333 +0.85	298.66	290.90	293.56	18,513
13 Jul 15	295.34000 +10.15	296.63	281.13	284.52	12,081
10 Jul 15	285.18668 -0.88	291.67	277.54	287.41	46,280
09 Jul 15	286.06668 -4.56	298.67	284.03	291.71	29,438
08 Jul 15	290.62668 -8.04	298.63	287.33	296.88	18,602
07 Jul 15	298.66666 +16.58	306.29	281.33	283.63	56,460
06 Jul 15	282.08667 +5.09	283.32	275.07	275.07	25,029
02 Jul 15	277.00000 +1.23	281.12	272.88	276.92	58,877
01 Jul 15	275.76666 -0.07	277.29	272.15	276.19	46,706
30 Jun 15	275.83334 +0.50	276.65	274.35	274.83	13,539
29 Jun 15	275.33334 +0.16	276.18	272.91	273.42	17,847
26 Jun 15	275.17334 +0.21	276.49	274.57	274.70	24,528
25 Jun 15	274.96667 +1.56	274.99	273.57	274.67	26,223
24 Jun 15	273.40665 -0.77	274.99	273.04	273.33	17,028
23 Jun 15	274.17334 -1.13	275.60	272.80	275.53	20,492
22 Jun 15	275.30667 +1.80	275.32	273.79	273.79	6,036
19 Jun 15	273.50668 -0.59	274.61	272.76	274.61	16,646
18 Jun 15	274.09335 +1.56	274.65	271.71	273.36	13,899
17 Jun 15	272.53333 +0.03	273.33	271.57	271.99	10,967
16 Jun 15	272.50000 +1.17	273.25	270.00	270.67	17,243
15 Jun 15	271.32666 -0.67	271.94	269.13	270.04	20,412
12 Jun 15	272.00000 -1.10	275.32	270.00	270.67	38,105
11 Jun 15	273.10001 +0.10	274.09	271.37	271.37	7,634
10 Jun 15	273.00000 +2.33	274.67	270.67	271.67	12,300
09 Jun 15	270.66666 -1.85	274.25	269.40	272.51	20,007
08 Jun 15	272.51334 -3.35	278.36	272.51	274.57	25,232
05 Jun 15	275.86667 +5.52	276.24	272.00	272.00	18,615
04 Jun 15	270.34665 +23.89	276.39	267.53	270.42	44,732
03 Jun 15	246.46001 +5.09	247.19	240.23	241.15	13,380
02 Jun 15	241.37334 +7.54	241.99	235.05	235.05	13,574
01 Jun 15	233.83333 -1.69	237.55	233.83	235.97	8,487
29 May 15	235.52667 -2.21	239.45	234.73	237.53	9,953
28 May 15	237.73334 -0.31	239.45	236.74	237.33	6,722
27 May 15	238.03999 +3.15	239.65	234.00	237.80	2,958
26 May 15	234.89333 -0.77	237.01	233.83	234.67	4,980
22 May 15	235.66667 -2.33	240.73	235.00	237.89	4,812
21 May 15	237.99333 -2.02	240.01	237.67	239.47	6,276
20 May 15	240.01332 +1.33	242.25	234.18	237.97	15,011
19 May 15	238.67999 +0.78	240.63	237.31	238.24	9,203
18 May 15	237.90001 +2.52	239.55	236.28	236.28	8,810
15 May 15	235.38000 +0.71	241.33	234.00	235.91	7,586
14 May 15	234.67334 +4.68	236.43	228.91	231.66	16,536
13 May 15	229.99333 -5.13	236.36	229.99	235.98	14,162
12 May 15	235.12000 -7.25	242.95	234.75	240.87	12,881
11 May 15	242.36665 +0.27	245.52	241.53	242.53	7,937
08 May 15	242.09334 -0.06	243.33	238.73	241.92	10,068
07 May 15	242.15334 -0.73	244.31	238.53	242.72	14,166
06 May 15	242.88666 +2.89	242.89	238.67	241.66	20,411
05 May 15	240.00000 -4.00	244.23	240.00	244.23	11,772
04 May 15	244.00000 +0.47	249.69	242.87	244.33	9,185
01 May 15	243.53333 -0.14	246.67	241.00	245.26	11,289
30 Apr 15	243.67334 -10.99	258.67	243.67	254.67	9,887
29 Apr 15	254.66667 -8.73	263.46	249.61	263.22	12,161
28 Apr 15	263.39334 +0.87	264.18	260.00	261.37	3,558
27 Apr 15	262.51999 -1.89	265.33	260.03	264.60	5,226
24 Apr 15	264.40665 +0.75	268.67	262.03	265.25	6,584
23 Apr 15	263.65335 -1.01	266.58	262.03	262.61	9,099
22 Apr 15	264.66000 -3.65	269.59	261.50	269.59	11,126
21 Apr 15	268.30667 -3.15	274.41	268.31	271.23	3,203
20 Apr 15	271.45334 -2.55	277.93	268.00	275.05	15,566
17 Apr 15	274.00000 -1.85	276.66	274.00	275.33	7,344
16 Apr 15	275.84665 +1.25	278.59	274.00	274.00	13,589
15 Apr 15	274.60001 -1.40	277.33	274.17	277.22	11,747
14 Apr 15	276.00000 -3.01	278.59	273.78	278.26	12,663
13 Apr 15	279.01334 +4.89	279.01	273.33	274.00	7,851
10 Apr 15	274.12668 -9.14	282.68	273.37	282.68	22,670
09 Apr 15	283.26666 +0.67	288.00	279.53	283.40	9,188
08 Apr 15	282.59335 -1.27	287.93	281.75	284.87	15,752
07 Apr 15	283.86002 +0.61	288.00	280.37	283.33	10,338
06 Apr 15	283.24667 +1.00	285.33	281.34	281.40	6,450
02 Apr 15	282.24667 +4.14	282.75	277.32	277.60	4,854
01 Apr 15	278.10666 +2.04	279.30	274.67	274.94	7,115
31 Mar 15	276.06668 -3.22	278.93	274.67	278.38	10,547
30 Mar 15	279.28665 -1.90	281.37	278.13	280.91	4,242
27 Mar 15	281.18668 -0.07	282.60	278.83	280.83	3,858
26 Mar 15	281.25333 +1.92	281.27	277.80	277.80	8,388
25 Mar 15	279.33334 -7.98	286.66	278.67	286.14	21,239
24 Mar 15	287.31332 +4.03	287.33	282.67	282.67	5,465
23 Mar 15	283.28665 +0.62	285.73	277.33	280.60	17,597
20 Mar 15	282.66666 +0.79	284.01	281.33	283.52	37,877
19 Mar 15	281.88000 -0.75	282.00	278.74	281.29	4,500
18 Mar 15	282.63333 +0.67	283.32	276.67	280.65	9,923
17 Mar 15	281.95999 +3.16	282.13	278.96	280.68	6,779
16 Mar 15	278.80002 -2.86	282.57	278.80	281.79	11,915
13 Mar 15	281.66000 -1.34	281.85	278.95	281.85	5,904
12 Mar 15	283.00000 +4.90	283.00	277.73	280.39	8,856
11 Mar 15	278.10001 -0.73	282.99	276.95	278.04	9,174
10 Mar 15	278.83334 -8.77	287.00	278.02	284.41	13,479
09 Mar 15	287.60666 +2.94	288.00	283.75	283.75	4,956
06 Mar 15	284.66666 -4.27	289.67	284.03	286.77	8,618
05 Mar 15	288.94000 +2.27	289.99	283.34	288.43	7,170
04 Mar 15	286.66666 -5.17	293.33	279.22	291.53	13,568
03 Mar 15	291.84000 +0.69	293.33	286.67	289.56	7,203
02 Mar 15	291.15335 +1.01	293.33	290.00	290.89	4,745
27 Feb 15	290.13998 -3.19	293.06	290.07	291.84	4,364
26 Feb 15	293.33334 +4.33	293.33	289.39	289.72	3,368
25 Feb 15	289.00000 -0.27	291.66	286.68	288.23	7,359
24 Feb 15	289.26666 +7.93	289.27	281.43	281.43	18,455
23 Feb 15	281.34000 -7.33	288.67	278.07	286.87	13,434
20 Feb 15	288.66666 +1.57	288.67	280.63	285.99	6,749
19 Feb 15	287.09335 +4.35	288.42	279.27	282.53	11,892
18 Feb 15	282.74667 +5.54	283.31	277.61	277.81	11,415
17 Feb 15	277.20667 -0.40	279.73	276.68	277.54	5,202
13 Feb 15	277.60666 -1.03	279.87	276.67	277.82	3,372
12 Feb 15	278.63998 +1.01	280.94	276.70	279.81	10,278
11 Feb 15	277.62668 -0.77	279.93	276.67	279.87	7,889
10 Feb 15	278.39334 +2.76	279.32	276.65	276.65	6,429
09 Feb 15	275.63333 -3.18	278.76	275.63	276.35	21,294
06 Feb 15	278.81332 -1.11	282.66	276.67	279.07	7,343
05 Feb 15	279.92667 +4.49	280.67	275.67	275.67	5,069
04 Feb 15	275.43332 -2.11	282.92	274.69	277.32	14,466
03 Feb 15	277.54666 +2.55	279.89	275.33	275.33	10,283
02 Feb 15	274.99332 -0.99	276.61	270.51	275.74	13,062
30 Jan 15	275.98001 -9.65	289.27	275.98	282.45	20,976
29 Jan 15	285.63333 +2.20	286.59	278.10	283.43	10,007
28 Jan 15	283.43332 -2.85	288.97	280.47	288.83	6,470
27 Jan 15	286.28000 -2.63	289.99	284.30	285.78	9,516
26 Jan 15	288.90665 +0.24	289.71	286.39	288.96	8,664
23 Jan 15	288.66666 +3.61	292.54	281.37	284.67	14,222
22 Jan 15	285.06000 +5.04	285.06	280.00	283.00	17,291
21 Jan 15	280.01999 +0.32	281.63	276.70	279.24	14,901
20 Jan 15	279.69998 +1.94	283.10	277.20	278.27	7,229
16 Jan 15	277.76001 +2.29	278.65	275.49	275.67	8,072
15 Jan 15	275.47333 -0.32	279.09	273.27	275.93	18,977
14 Jan 15	275.79333 -1.48	277.69	273.11	276.67	16,281
13 Jan 15	277.27335 +4.31	282.27	273.36	274.00	31,332
12 Jan 15	272.96667 +6.30	272.99	265.87	265.87	21,252
09 Jan 15	266.66666 -5.57	273.99	264.73	272.79	46,572
08 Jan 15	272.23999 -0.18	277.51	268.29	274.27	26,649
07 Jan 15	272.42001 +9.17	272.53	265.01	265.01	40,938
06 Jan 15	263.24667 -7.31	275.11	263.23	271.90	56,762
05 Jan 15	270.56000 +1.89	274.67	267.21	267.21	21,881
02 Jan 15	268.67334 +2.33	271.33	266.67	267.00	22,428
31 Dec 14	266.34000 +5.33	268.67	260.98	260.98	20,223
30 Dec 14	261.00668 +2.74	261.33	256.91	258.54	9,903
29 Dec 14	258.26666 -1.71	261.33	255.33	259.29	12,059
26 Dec 14	259.98001 +11.02	259.98	249.75	250.00	12,131
24 Dec 14	248.96001 -1.13	253.33	247.85	251.33	9,857
23 Dec 14	250.08667 +5.74	251.33	241.47	244.67	12,623
22 Dec 14	244.34666 +0.17	244.67	240.01	243.67	19,760
19 Dec 14	244.17334 -2.60	248.23	240.69	244.83	26,630
18 Dec 14	246.77333 +6.51	249.46	239.87	242.20	21,735
17 Dec 14	240.26666 +3.64	240.27	234.14	236.33	8,946
16 Dec 14	236.62666 -2.88	244.49	229.67	230.80	15,764
15 Dec 14	239.50667 -7.90	249.15	237.63	247.59	17,051
12 Dec 14	247.40666 -2.77	249.55	245.09	247.79	6,003
11 Dec 14	250.17334 +1.10	253.33	249.00	250.23	5,207
10 Dec 14	249.07332 -2.27	253.33	247.33	249.69	10,149
09 Dec 14	251.34666 +2.67	252.67	247.53	247.53	9,422
08 Dec 14	248.67334 -1.12	252.00	247.33	249.49	6,594
05 Dec 14	249.79333 +1.54	251.99	244.76	247.99	5,997
04 Dec 14	248.25334 +1.91	249.17	245.00	246.37	7,676
03 Dec 14	246.34001 -4.96	251.00	245.40	250.67	7,118
02 Dec 14	251.30000 +2.18	252.33	247.32	249.50	7,907
01 Dec 14	249.12000 +1.49	252.31	245.93	247.81	14,220
28 Nov 14	247.63335 -1.56	250.00	245.13	247.31	8,879
26 Nov 14	249.19334 +6.97	249.19	240.27	243.61	17,271
25 Nov 14	242.21999 +0.50	243.12	239.63	241.47	11,658
24 Nov 14	241.71999 +10.15	241.72	233.33	233.33	25,134
21 Nov 14	231.57332 +0.91	235.69	231.35	235.69	6,186
20 Nov 14	230.66667 -2.65	237.49	230.01	233.41	9,050
19 Nov 14	233.32001 -5.22	239.00	232.00	237.29	8,765
18 Nov 14	238.53999 -0.13	241.85	237.37	239.55	10,983
17 Nov 14	238.66667 -2.84	244.48	238.00	240.62	11,907
14 Nov 14	241.50667 -0.11	246.53	241.33	242.46	12,914
13 Nov 14	241.61334 -0.24	245.27	240.02	243.32	6,461
12 Nov 14	241.85333 +2.39	242.43	237.65	237.65	5,825
11 Nov 14	239.46667 +0.21	240.39	236.67	239.99	8,126
10 Nov 14	239.26001 +7.01	239.26	232.22	232.56	7,661
07 Nov 14	232.25334 -1.22	235.32	231.49	234.07	8,009
06 Nov 14	233.47333 +1.35	236.00	230.75	232.07	6,903
05 Nov 14	232.12666 +3.83	233.60	230.00	230.00	5,010
04 Nov 14	228.30000 -0.77	232.23	225.57	228.21	6,603
03 Nov 14	229.06667 -3.71	234.00	228.05	233.73	7,803
31 Oct 14	232.77333 +1.13	236.25	231.33	233.50	14,187
30 Oct 14	231.64000 +5.88	231.72	208.00	225.73	10,613
29 Oct 14	225.76001 +0.43	228.00	222.97	226.29	5,994
28 Oct 14	225.32666 +7.74	226.00	217.35	217.80	12,096
27 Oct 14	217.58667 -2.29	220.01	217.01	217.79	9,858
24 Oct 14	219.87334 +1.28	219.99	216.68	218.55	9,897
23 Oct 14	218.59334 +1.91	224.41	216.80	217.88	9,761
22 Oct 14	216.68666 -3.31	220.52	214.57	220.52	8,604
21 Oct 14	220.00000 -0.17	220.17	217.36	220.12	6,102
20 Oct 14	220.16667 +1.53	222.53	214.10	219.00	18,383
17 Oct 14	218.64000 -2.10	224.53	217.25	223.81	13,100
16 Oct 14	220.73999 +6.02	222.93	212.60	212.91	7,698
15 Oct 14	214.71999 -5.77	218.47	213.35	217.22	17,891
14 Oct 14	220.49333 +6.53	221.33	213.67	214.55	10,607
13 Oct 14	213.96667 -1.49	218.63	213.78	217.05	10,416
10 Oct 14	215.45332 -0.78	219.99	214.58	215.74	10,868
09 Oct 14	216.23334 -5.47	221.04	215.80	220.69	14,694
08 Oct 14	221.70000 +2.39	223.26	218.45	219.33	12,248
07 Oct 14	219.30666 -3.53	225.61	218.47	220.75	21,392
06 Oct 14	222.84001 -1.84	226.65	222.81	225.67	12,413
03 Oct 14	224.67999 +0.61	226.65	223.33	226.20	18,057
02 Oct 14	224.06667 +2.23	226.23	219.33	222.48	16,196
01 Oct 14	221.83333 -4.67	229.33	218.47	226.84	32,331
30 Sep 14	226.50667 -0.68	228.69	224.07	226.52	21,740
29 Sep 14	227.18666 -2.81	230.00	226.67	228.35	16,293
26 Sep 14	230.00000 +1.16	233.33	228.83	228.83	7,451
25 Sep 14	228.84001 -3.83	233.33	228.68	232.60	13,733
24 Sep 14	232.66667 +5.35	233.31	227.28	227.41	13,134
23 Sep 14	227.32001 +1.40	231.10	224.01	224.37	31,770
22 Sep 14	225.92000 -2.44	229.28	224.38	228.33	26,166
19 Sep 14	228.36000 -0.97	230.67	228.33	228.89	29,550
18 Sep 14	229.33333 -1.51	232.67	229.33	232.37	9,600
17 Sep 14	230.84001 +0.49	231.96	230.21	230.99	11,400
16 Sep 14	230.35333 -0.14	233.33	230.00	230.72	13,200
15 Sep 14	230.49333 -6.60	237.98	229.33	237.70	31,350
12 Sep 14	237.09334 -2.41	241.24	236.73	239.33	22,950
11 Sep 14	239.50000 +5.47	241.33	230.23	233.41	36,450
10 Sep 14	234.02667 +3.35	234.33	229.69	230.67	29,400
09 Sep 14	230.67334 -1.09	233.10	229.47	232.83	18,300
08 Sep 14	231.76001 +3.81	232.59	226.71	226.84	22,200
05 Sep 14	227.94667 -1.49	230.60	226.73	229.71	42,150
04 Sep 14	229.44000 +0.91	232.59	227.58	229.66	41,700
03 Sep 14	228.52667 -4.00	232.81	227.25	232.81	58,950
02 Sep 14	232.52667 -7.04	239.13	231.55	237.61	49,350
29 Aug 14	239.56667 -2.43	243.99	237.80	243.85	18,150
28 Aug 14	242.00000 -0.05	243.28	240.07	240.75	16,500
27 Aug 14	242.05333 -2.65	247.63	241.27	247.63	20,700
26 Aug 14	244.70000 +2.77	246.83	240.69	240.85	27,750
25 Aug 14	241.93333 -1.40	244.00	240.01	243.51	24,000
22 Aug 14	243.33333 -6.37	253.33	242.11	253.33	30,600
21 Aug 14	249.70000 -2.63	253.35	247.34	253.35	23,250
20 Aug 14	252.33333 -5.33	257.67	251.93	257.67	18,750
19 Aug 14	257.66000 +0.49	260.33	253.60	260.33	21,750
18 Aug 14	257.16666 -6.63	265.47	255.34	264.83	23,250
15 Aug 14	263.80002 -34.87	272.00	263.33	272.00	39,603
14 Aug 14	298.66666 +6.17	300.00	291.26	291.26	40,050
13 Aug 14	292.50000 +5.51	293.33	287.00	287.00	13,500
12 Aug 14	286.99332 +0.32	288.67	285.40	285.83	16,500
11 Aug 14	286.67334 -1.54	289.33	285.34	289.33	19,050
08 Aug 14	288.21335 +3.55	288.58	284.00	284.67	9,600
07 Aug 14	284.66666 +0.69	286.99	283.41	284.29	6,000
06 Aug 14	283.98001 +1.81	286.24	281.33	282.01	2,700
05 Aug 14	282.17334 -3.15	285.29	281.61	285.12	4,950
04 Aug 14	285.32666 +3.87	285.67	282.01	282.09	5,100
01 Aug 14	281.45334 -1.89	285.54	281.17	285.33	7,950
31 Jul 14	283.34000 -4.06	290.25	283.34	286.46	17,400
30 Jul 14	287.39999 +1.71	289.99	286.47	288.00	16,650
29 Jul 14	285.68668 -0.05	287.93	284.91	287.11	20,100
28 Jul 14	285.73999 -1.20	287.87	284.01	284.77	13,800
25 Jul 14	286.94000 +0.47	289.61	285.40	285.40	7,650
24 Jul 14	286.46667 -1.83	290.53	285.40	288.90	4,500
23 Jul 14	288.30002 +1.63	290.00	286.81	288.15	8,100
22 Jul 14	286.66666 +7.60	290.00	281.54	282.81	23,400
21 Jul 14	279.06668 -3.03	282.22	278.00	282.11	4,350
18 Jul 14	282.10001 +2.56	283.69	279.33	279.49	6,750
17 Jul 14	279.54001 -2.73	284.16	279.54	281.92	10,800
16 Jul 14	282.26666 +7.22	283.33	276.67	277.95	14,100
15 Jul 14	275.04666 +0.53	276.00	270.33	273.43	13,500
14 Jul 14	274.51999 +1.19	274.77	270.08	273.33	10,050
11 Jul 14	273.33334 -3.00	276.15	272.01	276.15	6,300
10 Jul 14	276.33334 -3.44	277.30	273.40	273.40	5,700
09 Jul 14	279.77335 +0.61	281.31	277.21	279.64	3,900
08 Jul 14	279.16666 +1.50	280.82	276.00	276.67	10,650
07 Jul 14	277.66666 -6.33	285.20	277.55	283.61	14,100
03 Jul 14	284.00000 +2.60	285.65	281.15	282.93	4,500
02 Jul 14	281.39999 -3.65	286.00	280.27	284.53	6,300
01 Jul 14	285.05331 +3.07	286.47	282.33	283.77	10,800
30 Jun 14	281.98001 -1.35	283.76	279.33	283.33	7,800
27 Jun 14	283.32666 +0.16	285.31	280.00	282.17	13,800
26 Jun 14	283.16666 +1.02	283.29	280.58	282.48	8,550
25 Jun 14	282.14667 +4.39	284.58	278.27	278.53	10,200
24 Jun 14	277.76001 -2.07	282.80	277.75	280.00	10,200
23 Jun 14	279.83334 +0.70	282.59	276.18	279.95	9,000
20 Jun 14	279.13333 -2.19	282.57	278.28	282.44	13,950
19 Jun 14	281.32666 -1.03	283.33	280.05	283.33	9,600
18 Jun 14	282.36002 -1.25	284.41	281.07	283.08	2,700
17 Jun 14	283.61334 -0.39	286.47	281.53	282.56	4,200
16 Jun 14	284.00668 -4.51	288.64	280.73	288.64	6,750
13 Jun 14	288.51999 -3.27	292.30	287.65	291.68	3,450
12 Jun 14	291.79333 -2.59	296.85	290.01	296.85	4,350
11 Jun 14	294.38666 -2.35	297.53	292.13	294.21	6,900
10 Jun 14	296.73334 +0.29	298.25	290.15	294.22	4,950
09 Jun 14	296.44000 +4.03	298.73	292.07	292.07	3,000
06 Jun 14	292.40665 +2.39	295.93	290.10	291.93	4,800
05 Jun 14	290.01999 +11.02	293.39	285.13	286.67	11,400
04 Jun 14	279.00000 -1.70	281.43	276.93	281.13	4,500
03 Jun 14	280.69998 +0.36	285.32	277.86	277.86	9,150
02 Jun 14	280.34000 -0.85	283.93	280.33	281.62	6,750
30 May 14	281.18668 -0.15	284.11	278.47	282.67	5,700
29 May 14	281.33334 -3.09	286.67	280.61	284.91	3,600
28 May 14	284.42667 -2.25	286.71	284.13	284.86	8,100
27 May 14	286.67999 +11.73	288.47	277.34	277.86	9,150
23 May 14	274.94669 +0.11	277.79	274.33	275.05	4,800
22 May 14	274.84000 +0.86	278.00	271.37	274.43	7,650
21 May 14	273.98001 +2.55	274.83	269.87	273.21	7,950
20 May 14	271.42667 -1.91	273.47	268.01	273.47	15,900
19 May 14	273.33334 -3.33	277.24	272.00	277.24	12,450
16 May 14	276.66000 +0.63	279.02	273.55	275.81	8,100
15 May 14	276.02667 -4.13	280.41	273.34	278.48	13,800
14 May 14	280.15335 -9.62	290.35	278.40	290.35	10,650
13 May 14	289.77335 -1.91	299.15	288.23	292.61	14,850
12 May 14	291.68668 +11.89	293.33	280.63	280.63	8,550
09 May 14	279.79333 +2.80	280.17	273.33	276.25	9,600
08 May 14	276.99332 -4.87	283.87	274.16	281.33	11,400
07 May 14	281.86667 -0.21	284.31	278.03	284.31	8,100
06 May 14	282.07333 -4.65	287.22	279.20	287.22	10,500
05 May 14	286.72665 -8.00	294.22	284.99	293.43	7,800
02 May 14	294.72665 +7.19	297.59	288.41	288.41	9,600
01 May 14	287.53333 +1.52	287.96	283.31	287.05	9,900
30 Apr 14	286.01334 +1.17	290.00	280.71	285.21	11,100
29 Apr 14	284.84665 -7.15	297.85	283.45	293.44	13,200
28 Apr 14	291.99332 -8.57	305.33	287.79	302.35	11,400
25 Apr 14	300.56000 -8.77	312.16	300.00	309.67	12,000
24 Apr 14	309.32666 +3.19	312.13	305.12	309.13	9,600
23 Apr 14	306.13998 -1.56	312.86	303.34	308.25	11,700
22 Apr 14	307.69998 +6.86	313.97	297.90	302.41	10,500
21 Apr 14	300.84000 +5.61	304.39	294.01	296.77	4,650
17 Apr 14	295.22665 +2.09	297.33	292.00	293.95	3,900
16 Apr 14	293.13998 -0.19	298.35	290.75	295.84	6,900
15 Apr 14	293.33334 -1.36	299.33	288.00	296.65	7,200
14 Apr 14	294.69333 -1.35	301.33	293.00	297.33	10,350
11 Apr 14	296.04666 -4.71	304.93	293.39	300.43	9,000
10 Apr 14	300.75333 -6.54	309.89	300.00	308.74	12,750
09 Apr 14	307.29333 +0.71	311.33	303.61	308.93	8,700
08 Apr 14	306.57999 +3.25	309.93	301.41	302.61	5,850
07 Apr 14	303.33334 -9.04	312.37	297.80	312.37	17,700
04 Apr 14	312.37332 -7.34	324.00	312.37	321.48	10,950
03 Apr 14	319.71335 -1.87	323.02	315.78	322.91	7,800
02 Apr 14	321.58667 -3.81	326.00	316.12	326.00	15,300
01 Apr 14	325.39999 +0.41	327.57	322.20	325.00	9,600
31 Mar 14	324.99332 +2.68	327.87	322.50	325.47	7,800
28 Mar 14	322.31332 +2.29	325.75	319.89	322.05	7,800
27 Mar 14	320.01999 -7.09	329.97	318.68	328.40	15,000
26 Mar 14	327.10666 -9.48	338.16	327.10	338.16	11,250
25 Mar 14	336.58667 +7.73	340.99	329.34	331.49	9,150
24 Mar 14	328.85333 -1.09	332.23	328.51	332.23	16,350
21 Mar 14	329.94669 -3.37	340.00	329.95	333.33	22,650
20 Mar 14	333.31332 -0.31	339.19	332.00	334.26	4,800
19 Mar 14	333.62000 -5.30	339.71	331.11	339.71	8,550
18 Mar 14	338.92001 +2.41	341.34	333.99	338.56	9,000
17 Mar 14	336.50668 +4.87	340.03	332.63	334.57	8,100
14 Mar 14	331.63333 +1.63	335.61	328.57	328.57	10,950
13 Mar 14	330.00000 -1.61	338.65	327.11	333.75	6,150
12 Mar 14	331.60666 +5.47	332.67	323.39	323.39	10,500
11 Mar 14	326.13998 +1.60	331.33	322.81	326.18	9,000
10 Mar 14	324.54001 +10.99	326.03	313.43	314.79	12,900
07 Mar 14	313.54666 +3.29	314.45	310.00	310.67	4,200
06 Mar 14	310.26001 +5.56	313.33	304.67	305.97	9,000
05 Mar 14	304.69998 +0.71	309.72	301.43	305.14	7,800
04 Mar 14	303.99332 +6.93	311.15	297.34	297.51	18,000
03 Mar 14	297.06668 -2.26	300.29	293.33	296.19	7,650
28 Feb 14	299.32666 +1.97	299.99	296.34	298.67	10,500
27 Feb 14	297.36002 -0.14	300.93	294.71	298.37	4,650
26 Feb 14	297.50000 +4.07	299.67	292.26	295.09	10,650
25 Feb 14	293.42667 +0.25	296.01	292.25	294.66	4,800
24 Feb 14	293.17999 +2.44	295.32	286.08	291.11	5,700
21 Feb 14	290.73999 +4.41	292.86	286.67	286.78	7,500
20 Feb 14	286.32666 +4.32	286.33	281.67	281.67	4,650
19 Feb 14	282.00668 -2.85	284.65	278.61	282.84	6,000
18 Feb 14	284.86002 -2.36	289.08	283.34	285.89	6,300
14 Feb 14	287.22000 +0.37	291.92	284.75	287.39	3,450
13 Feb 14	286.85333 -0.32	289.98	283.33	284.67	6,150
12 Feb 14	287.17334 +1.15	292.31	283.91	287.47	4,500
11 Feb 14	286.01999 +7.33	288.00	280.07	280.07	4,800
10 Feb 14	278.69333 -2.18	281.76	276.67	280.67	6,450
07 Feb 14	280.87332 +1.44	282.43	276.40	280.93	7,800
06 Feb 14	279.43332 +3.69	281.88	274.03	275.14	9,600
05 Feb 14	275.74667 -4.58	282.00	274.00	280.57	10,050
04 Feb 14	280.32666 -3.46	286.25	280.31	283.45	8,700
03 Feb 14	283.78665 -7.52	294.67	282.40	291.19	18,750
31 Jan 14	291.30667 -5.19	296.57	291.30	294.03	9,600
30 Jan 14	296.49332 +2.01	298.00	290.87	295.30	6,150
29 Jan 14	294.48001 -2.19	296.67	290.13	296.00	12,450
28 Jan 14	296.66666 -8.23	306.77	294.05	306.46	15,600
27 Jan 14	304.89999 -5.81	310.67	304.67	310.67	8,100
24 Jan 14	310.70667 -5.35	317.05	306.04	316.01	10,500
23 Jan 14	316.05331 -6.95	323.81	312.38	322.07	9,750
22 Jan 14	323.00668 -0.55	325.15	322.70	322.75	2,400
21 Jan 14	323.55331 -0.70	326.61	321.60	325.65	5,700
17 Jan 14	324.25333 -2.43	327.99	323.33	326.57	4,800
16 Jan 14	326.67999 +1.48	332.43	325.41	325.47	3,900
15 Jan 14	325.19998 -2.78	329.99	324.74	328.10	3,450
14 Jan 14	327.98001 +5.84	330.47	321.31	321.68	10,350
13 Jan 14	322.13998 +2.43	323.33	318.67	318.67	19,200
10 Jan 14	319.70667 +2.31	321.33	313.67	313.67	8,850
09 Jan 14	317.39334 -1.74	321.29	313.37	319.47	30,150
08 Jan 14	319.13333 -4.11	323.33	318.49	322.19	16,800
07 Jan 14	323.24667 -0.63	327.45	321.02	321.02	16,350
06 Jan 14	323.88000 -10.90	335.57	321.33	334.37	20,400
03 Jan 14	334.78000 +0.99	337.83	329.45	333.43	9,750
02 Jan 14	333.78665 -3.97	338.46	332.47	336.33	11,100
31 Dec 13	337.76001 -2.21	341.69	336.34	341.26	7,050
30 Dec 13	339.96667 -5.37	345.95	334.99	345.63	11,250
27 Dec 13	345.33334 -0.85	347.83	343.33	347.57	17,550
26 Dec 13	346.18002 +0.04	346.55	343.33	345.79	6,450
24 Dec 13	346.14001 +5.43	348.67	340.69	341.99	4,950
23 Dec 13	340.70667 +8.37	341.93	333.33	334.23	18,000
20 Dec 13	332.33334 +6.83	332.93	328.28	332.80	25,200
19 Dec 13	325.50000 +3.71	326.92	320.91	324.12	10,650
18 Dec 13	321.78665 +1.55	323.33	318.67	320.00	6,900
17 Dec 13	320.23999 -2.13	323.77	317.36	321.95	7,950
16 Dec 13	322.36667 +5.49	323.03	317.20	318.65	11,850
13 Dec 13	316.87332 -1.19	320.05	313.37	317.70	3,450
12 Dec 13	318.06000 -1.43	323.55	316.23	320.60	9,300
11 Dec 13	319.49332 -4.07	323.56	318.00	323.56	12,600
10 Dec 13	323.56000 -6.92	332.67	323.26	328.55	14,700
09 Dec 13	330.48001 +3.70	331.29	325.92	328.21	14,250
06 Dec 13	326.78000 +6.39	328.43	321.22	321.22	5,400
05 Dec 13	320.39334 +0.10	322.31	316.07	319.29	6,450
04 Dec 13	320.29333 -0.77	324.00	317.67	320.01	6,150
03 Dec 13	321.06000 +4.48	322.88	316.70	318.11	30,750
02 Dec 13	316.57999 -6.79	324.67	316.58	323.60	6,000
29 Nov 13	323.37332 +0.77	323.37	322.59	322.67	2,850
27 Nov 13	322.60001 +2.07	322.67	318.44	320.53	7,800
26 Nov 13	320.52667 +0.30	321.19	317.71	321.19	15,900
25 Nov 13	320.22665 +1.55	322.66	318.00	321.73	18,900
22 Nov 13	318.67334 +2.29	321.38	315.72	316.67	8,550
21 Nov 13	316.38666 +7.79	316.66	307.27	308.47	7,650
20 Nov 13	308.59335 +1.52	311.97	307.08	307.33	3,600
19 Nov 13	307.07333 +0.24	313.31	304.59	308.67	4,950
18 Nov 13	306.83334 -0.98	311.33	306.31	307.71	7,050
15 Nov 13	307.81332 +3.47	308.59	302.15	303.63	7,500
14 Nov 13	304.34000 -0.15	306.00	301.33	302.76	3,900
13 Nov 13	304.49332 +1.13	304.57	297.11	301.63	4,650
12 Nov 13	303.36002 -0.45	306.83	302.02	302.60	5,700
11 Nov 13	303.80667 -0.50	307.26	302.71	304.59	6,450
08 Nov 13	304.30667 -0.33	306.00	301.43	302.25	4,800
07 Nov 13	304.63333 +1.91	306.62	300.75	302.09	10,800
06 Nov 13	302.72000 +0.58	306.65	298.00	303.66	7,800
05 Nov 13	302.13998 +5.00	304.13	294.67	296.89	6,900
04 Nov 13	297.13998 +5.56	297.22	290.00	291.92	15,600
01 Nov 13	291.57999 +0.90	292.45	287.09	289.99	11,850
31 Oct 13	290.67999 +3.99	292.56	286.67	286.67	13,050
30 Oct 13	286.68668 -1.11	289.74	286.67	287.18	13,800
29 Oct 13	287.79333 +4.08	288.67	280.02	283.97	21,450
28 Oct 13	283.71335 +2.99	284.92	280.00	280.00	3,035
25 Oct 13	280.72000 +0.81	282.58	278.03	279.63	9,300
24 Oct 13	279.90665 +2.81	280.59	276.39	277.17	9,600
23 Oct 13	277.09335 -0.17	278.20	276.03	277.13	5,850
22 Oct 13	277.26666 -0.53	278.45	275.05	277.45	4,200
21 Oct 13	277.80002 +0.21	279.29	275.56	277.53	8,550
18 Oct 13	277.59335 +1.33	278.64	275.37	278.04	9,900
17 Oct 13	276.26666 +0.90	278.53	275.37	275.47	5,700
16 Oct 13	275.36667 +1.15	276.79	274.09	274.91	3,900
15 Oct 13	274.22000 -2.67	280.66	274.21	277.26	6,300
14 Oct 13	276.88666 +0.71	277.38	274.13	276.08	29,550
11 Oct 13	276.17334 +0.82	276.65	273.61	275.98	11,100
10 Oct 13	275.35333 +1.40	276.67	273.75	276.67	10,200
09 Oct 13	273.95334 +0.21	274.67	273.17	273.40	9,750
08 Oct 13	273.74667 -1.67	275.76	273.46	274.55	14,550
07 Oct 13	275.41333 -0.58	276.06	273.41	273.43	13,050
04 Oct 13	275.99332 +1.29	276.00	273.98	275.87	3,300
03 Oct 13	274.69998 -2.11	276.60	273.43	275.65	12,750
02 Oct 13	276.81332 +0.17	278.02	273.14	274.99	10,350
01 Oct 13	276.64667 +1.53	277.29	273.04	274.27	14,850
30 Sep 13	275.11334 -0.84	275.96	273.07	274.67	11,400
27 Sep 13	275.95334 -3.51	278.63	274.08	278.63	10,500
26 Sep 13	279.45999 +2.71	282.15	276.82	278.00	6,000
25 Sep 13	276.74667 -4.88	283.31	276.73	281.01	16,350
24 Sep 13	281.62668 +0.02	285.33	278.68	280.29	16,050
23 Sep 13	281.60666 -0.07	282.80	278.34	282.11	14,250
20 Sep 13	281.67334 -3.16	285.90	280.84	285.90	21,000
19 Sep 13	284.83334 +1.49	285.83	282.66	284.00	6,900
18 Sep 13	283.34000 +0.35	283.94	280.34	281.18	12,900
17 Sep 13	282.99332 +4.23	283.11	277.03	278.67	12,750
16 Sep 13	278.76001 +0.12	282.16	276.72	281.47	14,700
13 Sep 13	278.63998 +2.64	280.40	275.55	276.55	23,100
12 Sep 13	276.00000 -0.03	276.95	273.47	276.39	9,750
11 Sep 13	276.03333 -3.33	277.51	274.44	276.67	22,200
10 Sep 13	279.36002 +0.34	280.41	277.14	279.73	15,300
09 Sep 13	279.01999 +0.27	279.68	277.17	278.67	20,250
06 Sep 13	278.75333 +0.35	281.33	276.67	279.93	41,700
05 Sep 13	278.39999 -1.79	281.20	276.07	279.95	24,750
04 Sep 13	280.19333 -0.01	281.03	275.29	279.45	72,150
03 Sep 13	280.20667 +1.91	286.65	278.28	286.13	34,950
30 Aug 13	278.30002 -0.61	281.47	276.63	279.79	24,300
29 Aug 13	278.90665 +3.57	278.95	273.83	276.35	24,750
28 Aug 13	275.33334 +2.93	277.86	272.79	273.33	8,850
27 Aug 13	272.39999 -14.07	286.27	272.17	285.24	18,000
26 Aug 13	286.47333 -1.33	287.81	281.15	281.81	22,950
23 Aug 13	287.80667 -22.85	289.33	283.55	286.67	42,600
22 Aug 13	310.66000 +6.33	311.93	302.33	302.33	83,850
21 Aug 13	304.32666 +4.53	305.30	299.67	299.67	32,100
20 Aug 13	299.80002 +3.47	299.90	295.97	296.34	12,300
19 Aug 13	296.33334 +1.59	296.67	294.75	296.33	8,400
16 Aug 13	294.74667 -0.45	296.67	293.81	293.81	12,300
15 Aug 13	295.19333 -1.32	297.68	293.33	295.71	12,750
14 Aug 13	296.51334 +3.78	296.67	292.12	293.30	14,400
13 Aug 13	292.73334 +0.29	293.87	289.35	292.83	25,200
12 Aug 13	292.44669 -1.55	294.33	288.67	293.33	16,800
09 Aug 13	294.00000 +1.53	295.33	290.67	293.33	6,900
08 Aug 13	292.46667 +4.57	293.33	286.67	289.54	5,850
07 Aug 13	287.89999 +2.25	290.00	282.00	286.11	19,800
06 Aug 13	285.64667 -3.67	288.22	283.32	288.07	7,650
05 Aug 13	289.31332 +1.07	290.00	284.00	286.87	6,900
02 Aug 13	288.23999 +6.92	288.59	278.77	279.51	9,900
01 Aug 13	281.32001 +3.61	282.17	277.36	279.05	5,400
31 Jul 13	277.70667 +0.37	278.79	276.33	277.09	5,400
30 Jul 13	277.33334 -0.27	279.62	274.25	277.90	3,600
29 Jul 13	277.60001 -1.82	279.99	273.30	279.99	11,250
26 Jul 13	279.42001 -0.13	281.33	264.21	279.42	7,950
25 Jul 13	279.55331 -0.95	281.33	266.67	280.74	28,950
24 Jul 13	280.50000 -2.92	288.92	280.00	285.03	5,100
23 Jul 13	283.42001 -2.39	286.99	282.07	286.16	5,850
22 Jul 13	285.81332 -1.39	289.16	283.34	288.77	8,400
19 Jul 13	287.19998 -2.12	289.13	286.37	288.50	4,800
18 Jul 13	289.32001 +5.88	293.33	283.44	285.07	43,650
17 Jul 13	283.44000 +1.77	284.58	282.00	282.25	6,300
16 Jul 13	281.66666 -0.81	283.22	278.68	281.83	7,200
15 Jul 13	282.47333 +3.34	282.99	276.87	279.05	9,300
12 Jul 13	279.13333 +0.23	280.00	277.57	278.29	6,150
11 Jul 13	278.89999 +2.36	279.29	276.04	278.43	7,200
10 Jul 13	276.54001 -0.55	278.27	275.39	276.71	7,200
09 Jul 13	277.08667 -0.13	279.83	275.49	278.05	16,800
08 Jul 13	277.21335 +0.29	279.00	276.67	277.33	10,200
05 Jul 13	276.92001 +1.97	277.91	272.89	277.63	3,750
03 Jul 13	274.94669 -1.71	276.00	272.01	275.97	2,700
02 Jul 13	276.66000 +1.43	276.67	274.00	275.33	7,950
01 Jul 13	275.23334 +1.63	276.54	272.00	275.17	12,300
28 Jun 13	273.60001 +0.57	275.64	268.28	272.35	16,950
27 Jun 13	273.03333 +0.83	276.00	271.33	272.98	10,500
26 Jun 13	272.19998 -0.22	273.95	270.33	273.77	5,700
25 Jun 13	272.42001 +5.59	272.65	266.67	268.02	12,300
24 Jun 13	266.82666 -2.65	269.00	266.73	268.68	10,650
21 Jun 13	269.47333 +0.58	271.33	268.13	270.94	11,400
20 Jun 13	268.89334 -1.11	270.67	268.12	268.12	10,200
19 Jun 13	270.00668 +0.35	272.19	268.81	269.51	2,850
18 Jun 13	269.65335 -0.35	271.56	266.68	271.02	11,700
17 Jun 13	270.00000 -2.11	273.99	269.13	273.99	5,700
14 Jun 13	272.11334 -2.53	274.83	271.43	274.83	7,200
13 Jun 13	274.63998 +0.86	274.83	273.13	274.50	10,800
12 Jun 13	273.78000 +0.97	274.83	273.17	274.83	10,800
11 Jun 13	272.81332 -1.36	274.83	271.33	272.07	14,100
10 Jun 13	274.17334 +0.64	277.27	271.54	274.77	9,900
07 Jun 13	273.53333 +1.94	276.59	270.94	272.50	7,200
06 Jun 13	271.59335 -0.81	274.79	270.03	273.34	13,050
05 Jun 13	272.39999 -1.97	276.96	271.95	274.47	5,100
04 Jun 13	274.37332 +1.95	277.43	270.01	272.39	10,800
03 Jun 13	272.42001 +4.05	273.33	267.87	269.87	22,800
31 May 13	268.36667 +2.29	269.33	264.63	265.33	9,000
30 May 13	266.07999 -1.18	267.35	265.54	267.35	3,300
29 May 13	267.26001 -2.66	268.91	265.54	268.91	2,850
28 May 13	269.92001 +3.41	273.33	266.67	269.40	5,550
24 May 13	266.50668 -2.35	269.26	265.42	266.76	7,950
23 May 13	268.85333 -0.39	270.66	266.67	268.37	19,800
22 May 13	269.23999 -0.20	271.33	267.67	270.00	11,850
21 May 13	269.44000 +0.11	269.99	267.00	268.60	7,050
20 May 13	269.33334 -0.99	271.33	267.55	270.67	7,950
17 May 13	270.32001 +1.83	270.67	267.24	267.33	8,400
16 May 13	268.49332 -1.50	269.00	265.41	268.45	5,550
15 May 13	269.99332 +1.66	270.43	268.00	268.03	4,800
14 May 13	268.33334 +0.30	269.89	265.40	267.66	6,450
13 May 13	268.03333 -1.63	269.99	266.67	269.85	4,800
10 May 13	269.66666 +1.65	269.67	266.79	268.67	3,000
09 May 13	268.01334 -0.51	268.67	266.67	268.23	6,450
08 May 13	268.51999 -0.13	268.67	266.52	268.00	6,300
07 May 13	268.64667 +1.33	269.33	265.51	268.35	5,550
06 May 13	267.31332 +0.10	270.00	266.00	268.10	5,850
03 May 13	267.21335 +5.91	271.00	261.33	263.17	20,400
02 May 13	261.30667 +4.58	261.33	257.27	258.32	8,550
01 May 13	256.72665 -1.46	259.73	256.61	256.61	21,150
30 Apr 13	258.18668 +1.15	259.86	255.33	255.97	6,450
29 Apr 13	257.04001 +1.53	258.83	255.09	257.40	3,000
26 Apr 13	255.51332 -1.68	258.49	253.33	256.67	4,950
25 Apr 13	257.19333 +2.86	258.00	253.33	255.80	7,650
24 Apr 13	254.33333 +0.95	257.96	253.09	253.09	4,650
23 Apr 13	253.38000 -0.09	256.16	251.31	256.16	7,500
22 Apr 13	253.46667 +0.85	255.77	250.57	252.83	3,000
19 Apr 13	252.61334 +4.30	255.01	248.69	250.21	7,500
18 Apr 13	248.31334 -0.71	252.00	246.68	249.02	7,950
17 Apr 13	249.02667 -0.31	250.66	246.70	247.37	6,000
16 Apr 13	249.33333 -0.53	253.41	247.23	250.91	6,750
15 Apr 13	249.86665 -6.99	255.67	248.77	254.10	11,250
12 Apr 13	256.86002 -0.74	261.33	255.33	256.44	10,950
11 Apr 13	257.60001 +1.92	258.45	256.10	258.45	6,000
10 Apr 13	255.67999 -1.33	258.00	255.41	256.74	6,900
09 Apr 13	257.00668 +0.98	257.01	253.48	256.03	14,700
08 Apr 13	256.02667 +6.44	256.67	249.18	249.18	7,950
05 Apr 13	249.58667 -1.59	250.66	247.07	248.35	8,700
04 Apr 13	251.17334 +2.35	251.70	248.14	248.40	7,500
03 Apr 13	248.82666 -1.67	254.33	247.83	250.33	5,850
02 Apr 13	250.50000 -1.14	253.50	249.33	253.48	4,950
01 Apr 13	251.64000 +2.85	258.00	247.74	249.66	8,100
28 Mar 13	248.79333 +0.09	250.35	245.60	249.35	4,650
27 Mar 13	248.70667 -0.85	250.93	245.00	248.67	5,550
26 Mar 13	249.55333 -1.31	253.02	248.00	250.86	7,500
25 Mar 13	250.86000 -4.94	258.46	250.00	255.80	10,050
22 Mar 13	255.80000 -0.23	258.59	254.77	254.77	6,150
21 Mar 13	256.03333 -0.01	257.14	253.34	253.55	4,500
20 Mar 13	256.04001 -0.47	259.23	254.67	256.58	6,900
19 Mar 13	256.51334 -0.30	260.00	255.39	256.63	3,600
18 Mar 13	256.81332 +0.07	260.08	256.67	256.98	13,050
15 Mar 13	256.74667 -2.97	261.31	255.47	258.07	10,200
14 Mar 13	259.71335 +2.62	261.33	256.01	256.67	5,100
13 Mar 13	257.09335 +0.99	260.46	253.33	254.93	5,100
12 Mar 13	256.10001 -0.62	258.91	253.44	258.45	6,000
11 Mar 13	256.72000 -0.02	260.67	254.91	256.74	5,400
08 Mar 13	256.73999 +1.42	258.88	249.41	257.97	6,450
07 Mar 13	255.32001 +2.87	257.33	251.31	251.31	7,050
06 Mar 13	252.45332 +3.02	253.19	249.86	250.00	7,650
05 Mar 13	249.43333 +3.23	250.59	247.43	249.60	6,900
04 Mar 13	246.20667 -3.30	249.98	245.57	249.43	11,400
01 Mar 13	249.50667 -0.08	251.37	246.71	248.01	10,200
28 Feb 13	249.58667 -7.11	259.71	248.67	257.23	16,350
27 Feb 13	256.69998 +2.77	261.33	252.60	252.60	9,300
26 Feb 13	253.93333 +4.71	257.70	249.57	250.84	7,050
25 Feb 13	249.21999 -6.28	259.99	248.68	257.33	10,500
22 Feb 13	255.50000 -0.88	261.31	254.67	259.03	9,600
21 Feb 13	256.38000 +4.30	261.29	253.33	253.33	16,350
20 Feb 13	252.08000 +0.75	260.46	252.00	256.66	21,750
19 Feb 13	251.32666 +0.80	252.65	250.13	250.13	7,200
15 Feb 13	250.52667 +5.34	251.61	244.02	246.27	14,250
14 Feb 13	245.18666 +1.72	245.67	243.40	243.81	4,200
13 Feb 13	243.46667 -1.41	247.29	243.44	246.15	9,750
12 Feb 13	244.87334 -1.11	246.81	244.20	245.33	3,750
11 Feb 13	245.98000 +1.17	248.33	243.40	246.53	10,950
08 Feb 13	244.81334 -0.59	248.33	244.67	246.67	10,350
07 Feb 13	245.40666 -2.19	247.99	244.31	247.60	6,900
06 Feb 13	247.59999 +2.61	248.33	243.41	244.64	92,700
05 Feb 13	244.98668 +1.38	247.65	243.41	245.00	124,950
04 Feb 13	243.60667 -3.05	246.67	243.33	246.67	10,650
01 Feb 13	246.65999 +0.74	248.33	245.91	247.11	4,800
31 Jan 13	245.92000 -0.36	247.99	244.41	245.33	10,500
30 Jan 13	246.28001 -0.66	248.33	244.00	245.95	12,150
29 Jan 13	246.94000 -2.39	261.33	245.37	261.33	23,700
28 Jan 13	249.32666 -15.89	264.19	248.01	264.17	28,200
25 Jan 13	265.21335 -2.84	268.67	265.00	268.67	5,850
24 Jan 13	268.05331 +1.49	268.90	265.35	267.59	7,050
23 Jan 13	266.56668 -0.70	268.33	265.35	266.96	5,700
22 Jan 13	267.26666 +0.96	269.99	265.35	269.50	10,950
18 Jan 13	266.30667 -0.36	268.67	264.00	265.28	10,800
17 Jan 13	266.66666 +3.97	266.67	261.46	264.28	6,750
16 Jan 13	262.69998 -0.29	264.67	260.67	264.67	5,700
15 Jan 13	262.98666 -1.71	265.09	261.05	264.27	14,100
14 Jan 13	264.69998 -2.53	269.87	263.39	267.77	8,550
11 Jan 13	267.22665 +0.57	269.71	265.33	268.24	8,550
10 Jan 13	266.66000 +0.00	269.99	263.52	269.99	8,700
09 Jan 13	266.66000 -0.57	268.67	265.45	268.67	9,600
08 Jan 13	267.23334 +1.29	268.65	263.34	265.51	8,250
07 Jan 13	265.94000 -3.09	271.93	260.01	271.21	14,400
04 Jan 13	269.02667 +7.22	270.99	260.00	262.00	6,150
03 Jan 13	261.80667 -2.87	265.53	261.65	265.02	9,000
02 Jan 13	264.67999 +4.67	266.00	260.46	264.67	11,850
31 Dec 12	260.01334 +4.35	261.33	254.11	255.33	6,900
28 Dec 12	255.66667 -3.67	259.18	254.11	258.77	8,400
27 Dec 12	259.33334 +6.41	259.98	252.93	253.87	6,450
26 Dec 12	252.92000 -5.67	260.05	251.85	259.79	9,000
24 Dec 12	258.58667 -0.75	259.76	257.00	258.19	3,450
21 Dec 12	259.33334 +4.33	259.97	255.00	256.08	39,300
20 Dec 12	255.00000 +12.00	259.97	246.30	246.30	21,300
19 Dec 12	243.00000 +7.41	246.31	233.33	234.91	25,650
18 Dec 12	235.59334 +0.47	236.13	233.33	234.67	8,550
17 Dec 12	235.12000 +4.97	236.00	229.47	230.37	8,100
14 Dec 12	230.14667 +1.80	230.59	224.00	224.00	10,950
13 Dec 12	228.34666 -7.97	236.47	227.33	236.47	10,050
12 Dec 12	236.32001 +0.37	238.01	235.33	237.67	4,650
11 Dec 12	235.94667 +0.78	236.23	232.00	235.70	7,200
10 Dec 12	235.16667 -3.61	237.89	230.03	237.89	4,500
07 Dec 12	238.77333 -2.73	242.94	236.67	242.94	2,250
06 Dec 12	241.50667 +0.36	242.45	238.41	240.19	1,650
05 Dec 12	241.14667 +1.44	242.65	238.97	240.95	2,550
04 Dec 12	239.70667 -0.65	244.17	237.48	240.36	3,300
03 Dec 12	240.36000 -1.94	245.40	238.67	242.75	2,400
30 Nov 12	242.30000 +0.27	243.19	238.71	241.27	7,800
29 Nov 12	242.02667 +4.95	243.32	233.00	238.93	4,200
28 Nov 12	237.07332 +0.85	238.26	232.05	234.67	3,600
27 Nov 12	236.22667 +2.95	236.41	230.13	230.93	2,700
26 Nov 12	233.27333 +5.57	233.31	225.83	227.14	3,900
23 Nov 12	227.70000 +0.94	228.33	227.37	227.61	1,500
21 Nov 12	226.76001 +1.17	226.76	224.30	225.68	900
20 Nov 12	225.58667 +0.61	226.40	221.35	223.95	6,150
19 Nov 12	224.98000 +5.99	225.65	220.17	221.19	4,200
16 Nov 12	218.99333 -5.55	224.00	217.70	223.67	6,150
15 Nov 12	224.54668 -0.47	226.67	223.34	226.16	3,600
14 Nov 12	225.01332 -5.94	231.73	225.01	230.00	2,550
13 Nov 12	230.95332 +1.25	231.85	229.29	229.44	2,550
12 Nov 12	229.70667 -3.30	232.67	229.17	232.67	1,950
09 Nov 12	233.00667 -0.01	234.75	231.36	231.36	5,550
08 Nov 12	233.01332 -4.28	239.33	233.01	238.63	4,500
07 Nov 12	237.29333 -11.97	247.86	236.85	245.97	6,150
06 Nov 12	249.26666 +2.57	249.39	246.92	246.92	900
05 Nov 12	246.69334 +0.13	248.65	243.21	245.87	3,900
02 Nov 12	246.56667 +3.70	249.33	241.33	242.91	5,550
01 Nov 12	242.86665 +7.13	242.98	234.86	234.86	4,950
31 Oct 12	235.73999 +0.63	236.53	232.00	233.52	4,950
26 Oct 12	235.11334 +0.43	236.30	233.67	236.30	2,250
25 Oct 12	234.68666 -1.23	236.67	233.79	236.18	2,250
24 Oct 12	235.92000 -0.08	239.33	233.33	236.57	5,100
23 Oct 12	236.00000 -2.34	237.33	234.00	235.73	5,550
22 Oct 12	238.34001 -1.38	242.67	237.49	239.83	6,000
19 Oct 12	239.71999 -7.61	248.38	238.11	245.76	8,550
18 Oct 12	247.33333 -0.49	249.89	246.52	248.58	4,500
17 Oct 12	247.82001 +1.17	251.24	245.91	246.23	6,900
16 Oct 12	246.65334 -0.01	249.33	245.34	246.87	10,950
15 Oct 12	246.66667 -0.12	249.14	245.33	248.67	6,750
12 Oct 12	246.78667 -0.23	250.05	245.87	248.33	2,850
11 Oct 12	247.02000 -3.72	251.53	245.89	251.53	4,500
10 Oct 12	250.73999 +0.75	251.09	246.27	250.00	3,300
09 Oct 12	249.99333 -1.67	253.15	247.33	251.79	7,800
08 Oct 12	251.66667 +1.80	253.29	249.59	249.59	3,750
05 Oct 12	249.86665 -4.35	255.61	249.35	252.93	10,650
04 Oct 12	254.21333 +4.77	254.23	248.75	249.36	8,250
03 Oct 12	249.44000 -0.25	254.02	247.01	249.67	3,600
02 Oct 12	249.68666 +1.35	258.25	247.67	248.20	9,000
01 Oct 12	248.34001 +4.97	249.29	239.95	242.93	6,450
28 Sep 12	243.37334 -5.44	248.69	241.18	246.93	9,300
27 Sep 12	248.81334 -0.25	252.18	248.15	250.18	6,900
26 Sep 12	249.06000 -0.43	250.43	247.45	249.33	3,000
25 Sep 12	249.48668 -0.54	256.43	248.00	250.67	8,550
24 Sep 12	250.02667 -0.59	251.80	247.49	248.47	12,150
21 Sep 12	250.62000 +1.88	253.29	246.97	253.29	47,100
20 Sep 12	248.73999 -3.93	253.20	246.81	252.67	12,900
19 Sep 12	252.66667 +2.71	254.66	249.27	249.27	6,750
18 Sep 12	249.96001 +2.06	250.91	244.08	247.01	8,400
17 Sep 12	247.90001 -4.73	253.69	245.08	253.69	4,200
14 Sep 12	252.63335 +3.96	255.64	248.67	249.03	14,400
13 Sep 12	248.67334 +3.14	250.00	241.82	244.47	6,150
12 Sep 12	245.53333 -1.57	248.13	243.34	246.89	4,950
11 Sep 12	247.09999 +2.84	249.71	243.17	243.17	6,450
10 Sep 12	244.26001 +7.77	244.50	234.01	235.43	9,300
07 Sep 12	236.49333 -0.25	237.32	234.00	237.26	7,650
06 Sep 12	236.73999 +2.74	239.35	234.15	236.65	6,900
05 Sep 12	234.00000 -3.19	238.67	234.00	237.50	12,000
04 Sep 12	237.19334 +2.93	239.42	234.70	235.19	6,750
31 Aug 12	234.26666 -0.90	237.35	233.48	236.01	8,250
30 Aug 12	235.16667 -3.12	239.03	233.34	237.07	9,000
29 Aug 12	238.28667 -2.21	241.65	236.67	241.65	12,450
28 Aug 12	240.50000 -2.19	245.15	240.00	243.33	4,650
27 Aug 12	242.68666 -5.19	249.33	242.68	247.42	3,600
24 Aug 12	247.88000 +1.21	248.61	243.99	245.43	3,600
23 Aug 12	246.66667 -5.68	250.72	246.13	250.72	3,000
22 Aug 12	252.34666 +3.85	252.35	248.69	248.69	3,300
21 Aug 12	248.50000 -4.83	253.62	247.76	252.07	7,200
20 Aug 12	253.33333 -0.66	254.47	250.27	254.04	4,050
17 Aug 12	253.99333 +2.67	254.55	250.03	252.25	4,500
16 Aug 12	251.32666 +3.95	251.60	244.69	246.67	5,550
15 Aug 12	247.37334 +2.45	249.79	244.72	244.72	4,200
14 Aug 12	244.92668 -6.99	255.15	243.32	252.00	9,600
13 Aug 12	251.92000 -7.41	257.80	247.57	256.80	8,100
10 Aug 12	259.32666 +0.53	260.87	255.33	259.33	5,100
09 Aug 12	258.80002 -5.97	265.23	258.80	265.23	3,900
08 Aug 12	264.77335 +3.36	268.49	261.33	261.33	8,400
07 Aug 12	261.41333 +6.79	266.67	254.81	256.43	12,750
06 Aug 12	254.62000 -2.67	259.33	253.91	256.37	2,850
03 Aug 12	257.29333 +8.23	257.33	249.00	251.65	4,800
02 Aug 12	249.06667 +3.29	250.82	245.33	246.77	7,200
01 Aug 12	245.77333 -4.73	252.20	244.93	250.80	6,150
31 Jul 12	250.50000 +3.17	251.33	244.15	246.79	5,550
30 Jul 12	247.33333 -0.57	248.51	245.09	247.95	4,050
27 Jul 12	247.90666 +0.42	248.24	244.13	247.39	5,850
26 Jul 12	247.48668 +4.37	248.73	243.25	245.85	6,300
25 Jul 12	243.12000 -2.15	247.33	241.42	246.67	3,900
24 Jul 12	245.26666 -2.47	249.80	245.00	248.34	5,700
23 Jul 12	247.73999 -2.71	250.77	245.47	248.13	3,300
20 Jul 12	250.45332 -1.99	252.00	245.89	251.11	7,950
19 Jul 12	252.44000 -3.93	256.33	252.05	255.70	4,950
18 Jul 12	256.37332 +2.31	257.63	254.41	254.75	3,300
17 Jul 12	254.06667 +0.71	257.00	253.47	254.09	3,600
16 Jul 12	253.36000 -2.64	256.75	253.33	254.95	5,550
13 Jul 12	256.00000 +3.47	256.45	250.02	252.67	4,050
12 Jul 12	252.52667 -0.91	254.40	250.89	252.80	4,500
11 Jul 12	253.43333 -2.01	256.63	253.33	255.80	3,300
10 Jul 12	255.44000 +3.71	257.09	253.33	254.30	2,550
09 Jul 12	251.72667 -1.73	254.33	249.37	253.57	6,750
06 Jul 12	253.46001 -4.13	256.23	252.39	255.87	6,000
05 Jul 12	257.59335 -3.29	260.00	256.87	259.52	3,450
03 Jul 12	260.88000 +1.55	261.61	256.68	257.75	3,300
02 Jul 12	259.33334 +1.74	259.81	252.33	258.00	5,550
29 Jun 12	257.59335 +8.37	257.81	250.60	252.33	10,950
28 Jun 12	249.21999 +1.31	249.31	245.33	246.57	2,550
27 Jun 12	247.91333 +0.40	249.49	245.67	249.19	4,500
26 Jun 12	247.51332 +1.78	249.07	245.33	246.67	2,700
25 Jun 12	245.73334 -2.25	248.05	243.82	245.95	4,500
22 Jun 12	247.98000 +2.04	251.56	245.03	248.24	10,800
21 Jun 12	245.94000 -6.67	252.00	245.11	252.00	3,300
20 Jun 12	252.61334 +0.21	254.67	248.00	252.29	6,900
19 Jun 12	252.40666 +0.53	255.23	252.33	253.22	5,850
18 Jun 12	251.88000 +1.05	253.29	250.00	250.48	6,900
15 Jun 12	250.83333 +1.50	252.53	247.01	248.79	13,200
14 Jun 12	249.33333 +5.83	250.59	243.91	244.27	10,950
13 Jun 12	243.50000 -3.58	254.01	240.00	248.04	17,550
12 Jun 12	247.08000 -7.73	255.64	246.67	255.64	11,400
11 Jun 12	254.80666 -4.97	261.32	252.80	261.32	14,250
08 Jun 12	259.77335 -1.42	260.96	257.33	259.85	17,550
07 Jun 12	261.19333 +3.24	261.33	258.67	259.04	10,200
06 Jun 12	257.95334 +3.06	258.44	254.77	254.77	8,550
05 Jun 12	254.89333 +2.22	257.49	249.33	251.65	10,950
04 Jun 12	252.67334 -1.20	255.62	250.00	255.17	7,800
01 Jun 12	253.87334 -7.11	256.67	252.00	256.67	12,750
31 May 12	260.98666 +0.91	262.67	257.85	261.13	27,750
30 May 12	260.07333 +0.07	262.01	256.78	258.53	9,750
29 May 12	260.00000 +0.67	262.99	259.37	260.81	11,250
25 May 12	259.33334 +0.42	262.64	255.66	258.06	17,250
24 May 12	258.91333 +4.03	259.32	251.65	255.47	21,000
23 May 12	254.88000 -4.18	258.32	249.96	258.32	17,250
22 May 12	259.06000 -1.35	263.41	256.81	259.33	7,500
21 May 12	260.41333 -8.25	268.66	255.36	268.66	22,650
18 May 12	268.66666 +1.33	274.69	266.35	267.11	10,650
17 May 12	267.33334 -2.75	272.66	266.69	270.09	9,750
16 May 12	270.08667 -0.05	273.27	268.11	270.56	5,400
15 May 12	270.13333 +0.09	271.62	269.02	269.02	2,700
14 May 12	270.04001 -1.61	273.25	267.13	269.39	5,700
11 May 12	271.64667 +0.29	273.98	270.09	270.74	5,100
10 May 12	271.36002 +0.87	274.66	270.17	272.00	3,000
09 May 12	270.48666 +0.95	272.69	267.40	267.40	5,400
08 May 12	269.54001 -2.23	271.33	267.43	269.31	10,200
07 May 12	271.77335 -2.52	276.47	270.84	274.09	17,250
04 May 12	274.29333 -0.93	275.53	269.20	273.23	9,900
03 May 12	275.22000 +4.59	276.67	269.94	271.14	10,200
02 May 12	270.62668 +0.89	272.20	267.12	269.43	11,250
01 May 12	269.73334 -1.15	274.33	267.76	270.65	12,000
30 Apr 12	270.88666 -4.85	275.58	268.68	272.80	10,050
27 Apr 12	275.73999 +0.35	278.60	273.67	276.77	11,700
26 Apr 12	275.38666 +4.35	275.91	270.27	272.04	6,150
25 Apr 12	271.04001 +0.37	276.00	268.00	273.39	12,600
24 Apr 12	270.66666 +0.11	271.24	267.85	270.51	13,200
23 Apr 12	270.56000 -1.37	272.53	268.45	268.50	4,500
20 Apr 12	271.93332 +3.56	272.00	268.44	271.50	9,900
19 Apr 12	268.37332 -3.37	271.27	267.35	269.97	4,500
18 Apr 12	271.74667 -2.25	273.33	270.66	273.33	4,500
17 Apr 12	273.99332 +0.43	276.11	272.06	274.16	3,600
16 Apr 12	273.56000 +2.87	273.56	270.05	271.55	1,350
13 Apr 12	270.69333 -2.61	272.66	270.48	272.00	2,850
12 Apr 12	273.30667 +2.82	274.34	269.69	270.28	7,200
11 Apr 12	270.48666 +0.13	272.67	269.45	272.43	5,850
10 Apr 12	270.35333 -3.64	276.51	266.96	274.00	14,550
09 Apr 12	273.99332 -3.79	276.08	270.67	272.00	6,900
05 Apr 12	277.78000 +0.01	279.99	276.46	277.46	1,800
04 Apr 12	277.77335 -1.21	280.62	276.44	277.21	7,050
03 Apr 12	278.98001 +0.40	280.09	276.77	278.67	9,750
02 Apr 12	278.57999 +10.01	279.75	267.71	268.00	10,650
30 Mar 12	268.56668 -0.77	270.70	267.61	270.70	4,500
29 Mar 12	269.33334 -3.01	272.83	267.81	270.49	3,600
28 Mar 12	272.34665 -1.26	273.33	270.03	272.24	5,550
27 Mar 12	273.60666 -3.37	276.09	272.13	276.09	7,050
26 Mar 12	276.97333 +2.78	277.81	273.35	275.76	5,400
23 Mar 12	274.19333 +0.01	275.55	270.25	274.25	9,150
22 Mar 12	274.17999 +0.03	275.21	270.42	270.87	5,550
21 Mar 12	274.14667 +0.05	278.85	273.32	274.19	4,800
20 Mar 12	274.09335 -2.57	277.30	273.21	275.97	7,050
19 Mar 12	276.66000 +2.65	276.70	271.35	274.01	14,250
16 Mar 12	274.00668 +0.83	276.59	270.51	273.17	9,900
15 Mar 12	273.17334 -1.18	276.13	272.37	273.64	3,300
14 Mar 12	274.35333 -2.50	279.67	273.47	277.63	5,550
13 Mar 12	276.85333 +6.47	277.77	269.41	271.27	5,550
12 Mar 12	270.38000 +2.37	271.33	269.00	269.00	5,400
09 Mar 12	268.01334 +1.77	272.19	265.45	269.27	29,400
08 Mar 12	266.23999 +1.14	268.00	262.67	265.44	7,050
07 Mar 12	265.10001 +2.96	267.79	264.00	264.00	6,150
06 Mar 12	262.13998 -4.59	265.30	261.33	265.30	5,700
05 Mar 12	266.72665 -6.61	272.19	265.71	271.69	7,650
02 Mar 12	273.34000 +0.63	274.67	271.23	273.85	11,850
01 Mar 12	272.71335 -0.96	274.81	272.00	274.81	10,950
29 Feb 12	273.67334 -0.09	275.04	273.00	275.04	7,650
28 Feb 12	273.76001 -1.57	276.67	271.79	274.45	5,400
27 Feb 12	275.33334 +2.00	276.03	270.00	271.00	5,850
24 Feb 12	273.33334 -0.09	276.40	272.40	272.40	6,750
23 Feb 12	273.42001 +0.08	274.83	272.65	273.05	4,800
22 Feb 12	273.34000 -5.71	278.00	273.26	278.00	14,700
21 Feb 12	279.04666 +3.97	287.83	275.77	275.77	12,750
17 Feb 12	275.07999 +0.61	278.90	273.01	274.90	10,500
16 Feb 12	274.46667 +3.37	275.30	270.67	270.67	9,300
15 Feb 12	271.09335 -0.66	278.33	269.40	272.67	20,550
14 Feb 12	271.75333 -3.57	273.45	270.29	273.45	10,050
13 Feb 12	275.32001 +3.45	275.66	272.43	274.20	5,850
10 Feb 12	271.86667 -1.47	273.27	270.67	270.67	3,900
09 Feb 12	273.33334 -1.83	276.53	272.50	276.50	3,000
08 Feb 12	275.16000 +2.74	278.93	271.63	271.63	2,550
07 Feb 12	272.42001 +0.23	275.29	270.67	270.93	3,600
06 Feb 12	272.19333 -1.97	274.12	270.68	272.80	6,000
03 Feb 12	274.16000 +7.79	279.29	269.50	269.50	11,850
02 Feb 12	266.37332 -0.28	267.99	265.50	266.17	16,350
01 Feb 12	266.65335 +2.69	268.94	264.01	266.67	17,400
31 Jan 12	263.95999 +0.82	266.46	261.31	264.21	11,850
30 Jan 12	263.13998 +5.86	264.48	254.02	254.02	9,000
27 Jan 12	257.28000 +1.68	257.99	253.33	255.41	4,800
26 Jan 12	255.59999 -0.89	257.33	253.33	257.08	6,750
25 Jan 12	256.48666 -1.85	257.67	253.95	257.67	5,100
24 Jan 12	258.34000 +3.27	260.91	252.26	255.23	7,650
23 Jan 12	255.07332 -1.05	257.28	253.69	256.33	3,900
20 Jan 12	256.12668 +0.81	256.54	254.03	255.80	4,800
19 Jan 12	255.32001 +0.88	256.00	254.01	254.01	2,850
18 Jan 12	254.44000 +2.61	255.69	249.86	250.69	4,950
17 Jan 12	251.82666 -2.64	256.25	250.85	256.25	6,900
13 Jan 12	254.46667 +0.00	255.84	250.71	251.65	3,600
12 Jan 12	254.46667 +1.17	256.00	249.44	252.41	3,300
11 Jan 12	253.30000 -1.13	253.33	249.09	252.65	4,500
10 Jan 12	254.43333 +1.91	255.77	250.78	254.75	4,500
09 Jan 12	252.52667 +2.81	253.90	248.22	250.00	6,750
06 Jan 12	249.71999 -6.10	256.67	248.59	256.67	9,300
05 Jan 12	255.82001 -0.11	257.11	248.27	253.05	9,600
04 Jan 12	255.92668 +5.93	257.97	246.39	248.95	9,900
03 Jan 12	249.99333 +4.50	251.84	245.67	250.01	12,450
30 Dec 11	245.49333 -8.83	253.33	240.78	253.33	16,350
29 Dec 11	254.32666 +1.92	255.03	251.62	254.16	4,200
28 Dec 11	252.40666 -3.82	256.91	251.42	256.85	6,450
27 Dec 11	256.22665 -2.55	258.49	256.23	258.23	4,950
23 Dec 11	258.78000 +1.31	260.91	254.50	257.25	8,400
22 Dec 11	257.47333 -3.78	263.11	256.00	262.17	7,950
21 Dec 11	261.25333 +4.76	261.25	253.07	256.52	4,950
20 Dec 11	256.49332 +13.15	258.87	248.00	249.31	19,350
19 Dec 11	243.34666 -8.77	253.33	242.69	253.33	7,200
16 Dec 11	252.12000 +3.31	252.12	247.62	250.45	17,250
15 Dec 11	248.81334 +10.73	249.69	240.15	240.15	20,550
14 Dec 11	238.08000 -3.51	240.53	236.73	240.53	13,200
13 Dec 11	241.59334 +3.99	246.67	238.06	238.45	17,400
12 Dec 11	237.60667 -0.73	238.30	233.33	235.75	12,150
09 Dec 11	238.33333 +5.75	239.33	232.63	232.63	9,900
08 Dec 11	232.58667 -5.36	238.37	231.59	235.71	12,900
07 Dec 11	237.94667 +1.49	237.95	232.37	236.09	4,800
06 Dec 11	236.45332 +0.56	237.33	234.15	235.67	10,800
05 Dec 11	235.89333 +4.53	236.30	232.00	234.66	13,800
02 Dec 11	231.36665 +4.06	233.32	228.13	230.00	19,650
01 Dec 11	227.30666 -1.91	231.97	225.33	227.33	12,450
30 Nov 11	229.21333 +8.03	230.00	223.41	229.39	23,100
29 Nov 11	221.17999 +1.87	223.01	216.67	219.51	13,950
28 Nov 11	219.31334 +5.60	222.52	217.33	220.00	18,300
25 Nov 11	213.71333 +0.23	217.24	213.47	213.47	7,950
23 Nov 11	213.48000 -7.53	219.86	213.47	219.71	18,450
22 Nov 11	221.01332 -0.99	224.68	220.91	222.73	12,450
21 Nov 11	222.00000 -6.53	224.77	217.83	218.70	15,300
18 Nov 11	228.53333 +3.13	229.97	221.48	226.39	19,050
17 Nov 11	225.40666 -2.50	229.84	224.47	227.51	19,650
16 Nov 11	227.90666 -4.34	231.99	227.91	229.79	6,300
15 Nov 11	232.24666 +1.13	232.65	228.33	230.09	18,600
14 Nov 11	231.12000 -1.08	232.90	229.80	230.73	10,050
11 Nov 11	232.20000 +4.46	232.80	227.37	229.59	7,050
10 Nov 11	227.73999 +5.85	229.03	224.27	225.00	16,650
09 Nov 11	221.89333 -12.77	230.00	220.95	227.55	41,550
08 Nov 11	234.66667 +3.89	235.61	229.98	233.10	13,050
07 Nov 11	230.77333 +1.62	232.02	223.42	228.21	23,550
04 Nov 11	229.15334 -1.73	230.30	226.71	228.81	12,450
03 Nov 11	230.88666 +2.99	231.48	224.07	229.45	7,800
02 Nov 11	227.90001 +6.23	227.90	222.07	224.67	36,150
01 Nov 11	221.66667 -8.41	225.89	218.07	223.33	10,500
31 Oct 11	230.08000 -4.53	235.47	229.79	231.79	21,450
28 Oct 11	234.60667 +1.87	235.58	230.69	230.69	39,600
27 Oct 11	232.73999 +10.21	234.83	223.86	228.67	41,400
26 Oct 11	222.53333 +4.04	222.61	217.57	219.23	6,150
25 Oct 11	218.49333 -7.68	226.67	217.55	224.74	18,450
24 Oct 11	226.17334 +8.24	226.17	214.67	218.32	15,450
21 Oct 11	217.93333 +3.54	219.33	214.67	217.33	14,100
20 Oct 11	214.39333 +3.68	214.40	205.62	211.15	25,350
19 Oct 11	210.71333 -7.39	217.51	210.38	215.92	37,350
18 Oct 11	218.10667 +7.23	219.56	208.94	210.92	7,500
17 Oct 11	210.88000 -7.54	219.07	209.11	217.11	9,150
14 Oct 11	218.42000 +4.26	218.48	213.31	216.66	10,500
13 Oct 11	214.15999 -5.16	218.43	211.55	218.43	33,300
12 Oct 11	219.32001 +5.32	219.71	212.69	214.69	29,700
11 Oct 11	214.00000 -0.47	214.29	211.24	212.24	10,800
10 Oct 11	214.46667 +8.18	214.47	207.22	209.22	29,100
07 Oct 11	206.28667 +2.29	209.33	204.34	209.33	26,550
06 Oct 11	204.00000 +2.07	209.70	200.71	200.71	38,100
05 Oct 11	201.93333 +4.73	203.11	195.76	198.67	17,250
04 Oct 11	197.20000 +6.02	203.79	186.90	189.89	33,300
03 Oct 11	191.17999 -6.41	204.60	191.18	197.98	17,700
30 Sep 11	197.59334 -6.62	207.84	193.15	201.22	38,700
29 Sep 11	204.21333 -2.07	213.33	198.67	209.33	23,100
28 Sep 11	206.28001 -2.84	209.81	203.87	208.95	25,350
27 Sep 11	209.12000 +5.18	214.66	207.48	208.00	19,500
26 Sep 11	203.94000 +7.27	205.17	196.41	199.08	10,350
23 Sep 11	196.67334 +4.48	199.66	192.67	193.19	7,950
22 Sep 11	192.19334 -5.00	201.81	186.57	192.25	18,450
21 Sep 11	197.19334 -8.13	208.15	196.85	206.21	11,250
20 Sep 11	205.32001 -4.39	216.65	203.69	209.91	14,700
19 Sep 11	209.71333 +4.11	212.76	201.51	203.54	12,000
16 Sep 11	205.59999 -4.33	218.49	205.60	206.96	20,100
15 Sep 11	209.93333 +6.83	210.72	203.67	204.38	16,200
14 Sep 11	203.09999 +1.39	203.17	195.33	202.67	13,950
13 Sep 11	201.71333 +2.87	202.66	193.57	199.33	25,050
12 Sep 11	198.84001 +2.06	199.33	190.73	195.80	18,750
09 Sep 11	196.78001 -8.64	204.03	196.20	203.33	14,700
08 Sep 11	205.42000 -1.23	210.65	204.37	206.37	8,100
07 Sep 11	206.64667 +2.17	210.37	204.67	204.67	14,550
06 Sep 11	204.47333 -3.97	205.91	200.01	202.67	13,200
02 Sep 11	208.44000 -7.40	215.25	206.70	213.33	10,800
01 Sep 11	215.84001 -3.67	223.99	214.04	219.69	10,350
31 Aug 11	219.50667 -8.33	228.66	214.91	228.66	19,350
30 Aug 11	227.83333 -0.72	228.92	222.59	226.02	20,550
29 Aug 11	228.55333 +5.61	229.07	220.67	223.58	11,400
26 Aug 11	222.94667 +10.08	222.97	212.99	213.76	7,050
25 Aug 11	212.86665 -11.31	226.18	212.67	224.41	5,700
24 Aug 11	224.17999 -4.06	229.92	222.47	226.47	7,950
23 Aug 11	228.23999 +15.86	228.24	210.69	213.33	13,800
22 Aug 11	212.38000 -1.01	219.96	210.18	213.38	7,800
19 Aug 11	213.38666 +6.42	221.15	203.29	203.29	28,500
18 Aug 11	206.96667 -21.49	224.82	206.67	214.48	17,400
17 Aug 11	228.46001 +5.46	230.00	222.95	222.95	10,800
16 Aug 11	223.00000 -7.21	230.00	221.37	227.33	14,400
15 Aug 11	230.21333 +3.28	231.31	221.77	228.00	13,950
12 Aug 11	226.93333 -11.82	241.62	222.67	239.62	11,700
11 Aug 11	238.75334 +21.34	241.20	218.59	218.59	18,600
10 Aug 11	217.41333 -20.32	233.93	215.34	233.27	24,300
09 Aug 11	237.73334 +27.15	238.00	204.68	216.20	25,950
08 Aug 11	210.58667 -27.05	233.00	209.61	233.00	21,750
05 Aug 11	237.64000 +2.51	241.33	230.01	237.80	17,700
04 Aug 11	235.13335 -13.60	246.00	235.13	246.00	10,350
03 Aug 11	248.73334 +4.61	249.33	237.95	245.19	11,250
02 Aug 11	244.12000 -4.78	249.09	244.01	247.10	19,350
01 Aug 11	248.90001 +3.45	250.07	245.67	248.00	13,200
29 Jul 11	245.44667 +3.98	250.39	236.67	239.48	13,050
28 Jul 11	241.46667 -1.09	250.04	241.47	242.44	13,500
27 Jul 11	242.56000 -9.67	252.29	240.03	250.29	16,950
26 Jul 11	252.23334 -2.65	257.99	251.43	254.97	7,650
25 Jul 11	254.88000 -4.32	257.78	254.01	255.89	7,800
22 Jul 11	259.19998 -6.13	267.26	257.67	267.26	5,700
21 Jul 11	265.32666 +2.40	266.41	262.29	264.93	5,400
20 Jul 11	262.92667 -3.07	267.00	260.67	267.00	8,700
19 Jul 11	266.00000 +8.36	266.00	259.89	260.68	5,100
18 Jul 11	257.63998 -6.48	263.99	255.47	262.60	7,800
15 Jul 11	264.12000 +3.49	264.32	261.21	261.66	7,500
14 Jul 11	260.63333 -6.31	267.39	259.65	266.25	8,700
13 Jul 11	266.94000 +9.00	269.82	258.90	258.90	13,050
12 Jul 11	257.94000 +3.25	263.34	253.95	253.95	13,800
11 Jul 11	254.68666 -7.63	263.32	253.67	260.32	15,000
08 Jul 11	262.32001 -8.01	269.03	260.87	269.03	11,700
07 Jul 11	270.33334 +3.04	270.61	267.38	269.88	5,700
06 Jul 11	267.29333 -0.74	270.58	263.37	265.91	14,550
05 Jul 11	268.03333 +1.59	268.49	261.79	265.53	6,150
01 Jul 11	266.44669 +5.75	266.67	259.33	261.67	8,550
30 Jun 11	260.69998 -1.01	265.33	257.42	263.55	8,700
29 Jun 11	261.70667 -4.45	268.01	261.71	267.99	13,050
28 Jun 11	266.16000 +4.07	269.79	258.59	263.91	14,550
27 Jun 11	262.09335 +0.46	264.75	251.34	262.53	19,200
24 Jun 11	261.63333 -0.24	267.33	254.79	261.83	53,250
23 Jun 11	261.87332 +6.22	265.33	251.21	253.21	18,600
22 Jun 11	255.65334 -8.27	266.00	253.43	262.33	13,800
21 Jun 11	263.92001 -0.83	269.26	257.65	266.18	15,150
20 Jun 11	264.75333 +3.73	270.79	259.82	259.82	10,500
17 Jun 11	261.01999 +7.23	268.67	256.17	256.17	18,600
16 Jun 11	253.79333 +2.77	258.25	251.37	252.17	12,300
15 Jun 11	251.02667 +0.27	261.13	246.33	249.65	12,450
14 Jun 11	250.76001 +3.01	253.33	248.16	249.53	18,600
13 Jun 11	247.75334 +2.12	250.60	242.67	246.83	14,850
10 Jun 11	245.63335 -3.83	251.51	244.67	249.08	18,900
09 Jun 11	249.46001 -2.40	253.03	248.28	253.03	6,000
08 Jun 11	251.86000 -3.89	257.70	250.79	254.45	9,300
07 Jun 11	255.75334 +5.84	266.07	251.23	251.23	13,800
06 Jun 11	249.91333 -1.71	255.66	248.90	250.89	14,400
03 Jun 11	251.62666 -1.83	253.97	247.95	249.94	19,200
02 Jun 11	253.46001 -1.74	256.81	251.79	255.58	9,300
01 Jun 11	255.20000 -10.43	265.47	254.15	263.34	47,550
31 May 11	265.63333 -5.15	274.68	263.80	272.18	19,500
27 May 11	270.78665 +7.63	273.28	264.01	265.32	10,650
26 May 11	263.16000 +0.93	264.95	254.71	260.85	8,700
25 May 11	262.22665 +0.89	263.55	259.00	260.64	10,350
24 May 11	261.33334 -8.71	273.91	260.67	271.91	15,000
23 May 11	270.04666 -8.62	279.99	269.88	279.99	16,800
20 May 11	278.66666 +1.42	280.14	273.65	275.62	12,150
19 May 11	277.24667 +1.16	277.33	274.03	275.81	5,700
18 May 11	276.08667 +3.48	277.33	268.00	274.19	12,000
17 May 11	272.60666 +3.71	274.18	268.87	268.87	4,650
16 May 11	268.89334 -9.90	276.13	268.89	276.13	10,800
13 May 11	278.79333 -4.68	283.87	277.33	283.87	7,950
12 May 11	283.47333 +3.25	283.87	278.21	280.51	8,400
11 May 11	280.22665 -5.48	284.63	279.07	284.35	9,000
10 May 11	285.70667 +7.77	285.85	277.44	279.71	11,400
09 May 11	277.93332 -0.89	282.19	276.01	279.53	9,750
06 May 11	278.82001 +2.06	281.63	276.61	278.97	4,050
05 May 11	276.76001 -1.22	280.68	276.00	276.00	6,900
04 May 11	277.98001 +0.31	280.73	274.67	277.33	11,700
03 May 11	277.66666 -8.03	286.04	276.63	284.57	10,200
02 May 11	285.69333 -5.80	292.18	282.77	292.18	11,850
29 Apr 11	291.49332 +7.15	292.68	284.42	284.42	8,550
28 Apr 11	284.34665 +1.23	285.23	279.67	282.33	7,950
27 Apr 11	283.12000 +0.71	283.12	280.26	282.19	13,050
26 Apr 11	282.40665 +3.68	283.69	276.06	278.72	13,200
25 Apr 11	278.72665 -3.93	281.72	273.33	281.72	13,800
21 Apr 11	282.66000 +3.25	283.33	276.29	279.33	12,600
20 Apr 11	279.41333 +4.21	280.77	275.93	276.78	12,300
19 Apr 11	275.20667 +12.36	275.33	264.11	264.11	12,600
18 Apr 11	262.84665 -3.42	264.80	261.33	263.33	8,250
15 Apr 11	266.26666 -6.97	272.35	264.22	272.35	16,800
14 Apr 11	273.23334 +6.87	273.32	263.35	265.21	13,500
13 Apr 11	266.36667 +0.06	268.81	265.35	266.75	11,850
12 Apr 11	266.30667 -2.82	269.19	264.61	267.83	7,050
11 Apr 11	269.12668 -2.64	273.90	266.67	271.24	4,650
08 Apr 11	271.76666 -2.13	275.67	270.11	274.89	11,400
07 Apr 11	273.89334 -1.37	275.72	272.67	274.87	7,500
06 Apr 11	275.26666 -4.90	282.67	275.09	279.75	5,100
05 Apr 11	280.16666 +0.22	281.45	274.01	278.45	3,000
04 Apr 11	279.94669 +7.41	281.96	271.93	272.25	5,850
01 Apr 11	272.54001 -9.83	286.04	272.00	283.25	7,950
31 Mar 11	282.36667 +9.43	282.37	270.57	271.94	10,500
30 Mar 11	272.94000 +5.61	274.49	265.01	267.67	6,150
29 Mar 11	267.32666 -1.35	268.50	264.69	267.87	4,650
28 Mar 11	268.67999 -8.31	276.60	266.98	276.60	8,550
25 Mar 11	276.99332 -0.71	280.66	274.25	278.05	4,200
24 Mar 11	277.69998 +7.69	278.25	270.07	271.97	6,150
23 Mar 11	270.00668 -0.99	272.11	266.13	269.80	2,700
22 Mar 11	271.00000 -1.01	276.66	269.33	273.25	5,550
21 Mar 11	272.00668 +5.90	272.01	265.17	269.00	4,200
18 Mar 11	266.10666 +5.14	266.11	257.64	262.95	14,400
17 Mar 11	260.96667 -4.67	271.79	260.86	269.13	10,500
16 Mar 11	265.63998 +2.33	269.05	260.07	263.03	15,450
15 Mar 11	263.31332 -4.16	272.01	257.34	260.75	11,850
14 Mar 11	267.47333 -4.37	271.33	266.53	270.30	3,750
11 Mar 11	271.84000 +4.08	273.99	266.00	267.46	7,800
10 Mar 11	267.76001 -6.23	273.99	267.00	271.65	6,000
09 Mar 11	273.99332 +5.99	276.67	265.39	268.05	12,750
08 Mar 11	268.00000 +2.70	269.08	261.29	264.60	22,800
07 Mar 11	265.30002 -1.37	271.37	262.67	268.69	10,200
04 Mar 11	266.66666 -6.67	274.21	262.68	274.21	22,650
03 Mar 11	273.34000 -1.80	276.67	266.72	276.44	12,300
02 Mar 11	275.13998 -6.15	284.83	273.33	283.61	7,200
01 Mar 11	281.29333 -3.88	290.00	278.13	285.31	17,250
28 Feb 11	285.17334 +5.77	285.17	279.43	279.97	10,800
25 Feb 11	279.39999 +8.40	292.60	268.96	271.62	7,050
24 Feb 11	271.00000 +0.73	273.68	267.73	271.01	10,500
23 Feb 11	270.27335 -12.38	282.67	266.72	282.09	11,850
22 Feb 11	282.65335 -9.62	291.33	281.79	290.33	9,150
18 Feb 11	292.27335 +0.25	296.00	287.33	294.33	9,000
17 Feb 11	292.02667 -0.64	296.56	289.93	292.67	7,500
16 Feb 11	292.66666 +4.99	293.33	286.96	286.96	3,900
15 Feb 11	287.67999 -3.05	291.52	285.31	289.43	26,850
14 Feb 11	290.73334 +5.47	293.33	285.41	285.46	12,750
11 Feb 11	285.26666 -0.05	288.79	281.39	284.78	12,600
10 Feb 11	285.31332 -7.68	296.03	285.09	293.38	11,700
09 Feb 11	292.99332 -13.52	306.85	288.00	305.27	20,850
08 Feb 11	306.51334 +2.25	306.67	296.67	303.27	7,800
07 Feb 11	304.26666 -1.27	307.33	297.56	304.39	13,200
04 Feb 11	305.54001 +0.64	309.85	301.57	304.90	13,950
03 Feb 11	304.89999 +8.61	305.93	295.33	297.59	10,650
02 Feb 11	296.29333 +4.19	299.33	290.19	290.19	6,450
01 Feb 11	292.10001 +5.43	295.17	287.27	289.67	8,250
31 Jan 11	286.66666 +2.59	292.00	283.34	284.15	13,800
28 Jan 11	284.07999 -8.59	293.33	279.33	291.37	12,300
27 Jan 11	292.66666 +1.35	297.96	284.67	289.63	9,150
26 Jan 11	291.31332 +3.32	292.65	285.35	289.69	5,550
25 Jan 11	287.99332 +7.23	289.33	279.33	281.32	10,500
24 Jan 11	280.76666 -0.29	286.00	280.27	282.03	8,400
21 Jan 11	281.05331 -5.91	290.20	280.30	290.20	7,800
20 Jan 11	286.96667 +4.96	290.67	278.67	279.33	14,250
19 Jan 11	282.00668 -10.19	290.85	279.69	290.85	10,050
18 Jan 11	292.19998 -7.13	297.57	287.41	297.57	9,750
14 Jan 11	299.33334 +5.54	300.00	292.67	292.67	12,300
13 Jan 11	293.79333 -0.78	295.31	292.00	293.54	5,400
12 Jan 11	294.57333 +0.65	296.67	290.00	296.09	12,150
11 Jan 11	293.92667 +14.29	294.65	280.16	280.16	22,800
10 Jan 11	279.63333 +0.31	283.33	275.94	278.61	8,400
07 Jan 11	279.32666 -6.34	286.63	271.38	285.61	12,000
06 Jan 11	285.66666 +1.05	287.29	282.67	284.67	7,800
05 Jan 11	284.61334 +4.28	286.67	278.67	281.05	17,700
04 Jan 11	280.33334 +3.67	281.46	273.97	276.39	20,100
03 Jan 11	276.66666 +3.19	280.67	271.52	276.78	18,900
31 Dec 10	273.47333 -6.69	282.00	273.47	278.87	7,650
30 Dec 10	280.16666 -1.23	282.81	275.34	280.43	12,450
29 Dec 10	281.39334 -2.54	285.29	280.73	283.33	5,700
28 Dec 10	283.93332 -1.06	285.33	280.73	284.63	15,000
27 Dec 10	284.99332 +2.70	286.37	278.68	281.33	3,600
23 Dec 10	282.29333 -1.27	285.66	281.40	282.77	6,000
22 Dec 10	283.56668 -4.70	290.85	282.31	289.33	8,400
21 Dec 10	288.26666 -8.21	298.67	284.70	298.67	17,700
20 Dec 10	296.47333 +7.14	298.00	287.36	289.97	10,650
17 Dec 10	289.33334 +4.28	289.33	284.01	284.37	27,450
16 Dec 10	285.05331 +1.81	286.67	283.33	283.44	17,100
15 Dec 10	283.24667 +1.30	286.63	280.45	280.60	16,500
14 Dec 10	281.94669 +2.14	283.84	278.20	282.00	14,850
13 Dec 10	279.80667 -2.51	292.00	279.43	283.33	25,050
10 Dec 10	282.32001 +6.55	282.47	273.87	275.70	10,950
09 Dec 10	275.76666 +1.08	276.63	274.67	275.65	5,100
08 Dec 10	274.68668 +0.30	279.99	273.15	273.77	15,900
07 Dec 10	274.38666 +2.51	275.99	272.04	273.83	16,500
06 Dec 10	271.87332 +5.27	274.24	266.70	266.95	25,050
03 Dec 10	266.60666 +15.32	266.67	247.47	249.97	36,900
02 Dec 10	251.28667 -8.38	261.73	246.68	259.33	6,150
01 Dec 10	259.66666 +0.80	266.66	258.99	266.66	20,850
30 Nov 10	258.86667 -0.98	263.27	253.88	257.24	24,600
29 Nov 10	259.84665 +13.27	259.85	241.84	244.85	23,250
26 Nov 10	246.57332 +0.67	248.90	244.40	245.87	1,800
24 Nov 10	245.90001 +3.91	247.34	242.88	244.73	5,700
23 Nov 10	241.99333 -3.04	246.67	236.01	242.00	11,400
22 Nov 10	245.03333 +3.25	246.38	233.33	241.73	16,350
19 Nov 10	241.78667 -0.91	242.70	238.64	242.70	5,700
18 Nov 10	242.70000 +8.87	245.33	236.15	236.61	10,350
17 Nov 10	233.83333 +3.77	234.48	226.01	230.20	4,950
16 Nov 10	230.06000 -10.87	239.51	229.33	239.51	5,850
15 Nov 10	240.92668 +1.17	245.00	235.55	239.98	1,800
12 Nov 10	239.75334 -6.01	245.99	239.73	243.66	10,050
11 Nov 10	245.76666 -0.90	246.67	242.68	244.33	3,600
10 Nov 10	246.66667 +4.31	246.67	240.67	242.37	4,500
09 Nov 10	242.35333 +2.62	246.66	239.32	239.32	6,000
08 Nov 10	239.73334 -3.87	242.41	236.19	242.41	4,650
05 Nov 10	243.59999 -0.40	244.31	238.67	243.13	5,850
04 Nov 10	244.00000 +8.29	244.57	236.67	238.67	7,050
03 Nov 10	235.71333 +5.93	238.35	228.68	230.35	10,950
02 Nov 10	229.78667 +12.57	229.92	217.33	219.23	14,250
01 Nov 10	217.21333 -5.05	223.33	215.34	223.33	18,750
29 Oct 10	222.26001 +0.61	222.99	211.19	220.58	12,900
28 Oct 10	221.64667 -9.90	232.23	221.65	232.23	10,050
27 Oct 10	231.54668 -7.78	237.43	227.93	237.43	8,700
26 Oct 10	239.32666 -4.65	245.33	236.90	242.67	9,300
25 Oct 10	243.98000 -0.62	252.50	240.03	252.50	4,800
22 Oct 10	244.59999 +3.55	248.00	241.34	242.67	6,300
21 Oct 10	241.04668 -5.09	247.83	236.67	246.11	18,900
20 Oct 10	246.13335 +1.71	248.00	244.45	246.00	10,650
19 Oct 10	244.42000 -1.49	247.33	243.08	243.41	12,300
18 Oct 10	245.90666 +2.41	247.89	241.43	244.93	6,900
15 Oct 10	243.50000 +3.85	244.63	240.67	243.33	12,300
14 Oct 10	239.64667 +6.99	240.00	231.33	232.67	10,800
13 Oct 10	232.65999 +1.50	233.33	226.67	231.03	5,400
12 Oct 10	231.15999 +5.17	232.67	222.78	224.73	6,000
11 Oct 10	225.99333 -2.64	228.15	225.99	227.55	7,200
08 Oct 10	228.63335 +3.37	230.13	224.24	225.79	6,150
07 Oct 10	225.26666 +1.06	226.00	221.34	224.80	6,150
06 Oct 10	224.20667 -0.25	225.30	221.68	223.33	10,950
05 Oct 10	224.45332 +5.12	224.67	220.00	220.13	11,700
04 Oct 10	219.33333 +1.42	219.91	216.43	218.40	8,250
01 Oct 10	217.91333 -1.19	220.09	213.33	220.09	11,400
30 Sep 10	219.09999 +0.25	221.71	215.14	219.33	9,750
29 Sep 10	218.85333 +1.01	218.85	215.37	217.96	12,300
28 Sep 10	217.84666 -1.49	219.33	213.65	218.98	14,550
27 Sep 10	219.33333 -1.87	222.21	217.06	221.26	11,850
24 Sep 10	221.20000 +4.29	221.20	216.67	219.19	10,200
23 Sep 10	216.90666 -1.11	221.99	215.27	216.67	6,000
22 Sep 10	218.01332 -2.18	221.53	216.73	219.40	7,800
21 Sep 10	220.19334 -0.79	224.53	218.23	220.07	10,500
20 Sep 10	220.98668 +0.59	224.25	218.37	220.39	14,250
17 Sep 10	220.39333 +1.90	222.77	216.00	222.00	41,400
16 Sep 10	218.49333 -3.79	221.33	215.99	220.63	19,500
15 Sep 10	222.28001 +4.03	222.59	216.01	217.25	14,100
14 Sep 10	218.25334 +1.79	223.17	212.48	215.00	18,750
13 Sep 10	216.46001 +1.38	217.25	212.94	215.33	18,900
10 Sep 10	215.08000 +3.30	215.95	210.01	211.53	23,700
09 Sep 10	211.78001 -1.33	216.64	210.33	214.99	10,200
08 Sep 10	213.11334 +3.38	215.99	206.89	209.54	15,300
07 Sep 10	209.73334 -1.60	215.33	204.34	209.67	24,000
03 Sep 10	211.33333 -2.67	217.33	209.29	210.65	18,150
02 Sep 10	214.00000 +14.80	216.00	198.70	198.70	21,600
01 Sep 10	199.20000 +5.60	199.31	190.67	194.66	20,850
31 Aug 10	193.59999 +2.28	195.25	190.49	190.67	15,450
30 Aug 10	191.32001 -2.68	195.34	189.40	194.96	17,400
27 Aug 10	194.00000 +2.96	195.33	185.53	189.54	9,600
26 Aug 10	191.03999 -4.65	198.96	190.67	195.37	17,250
25 Aug 10	195.69334 +13.97	196.00	176.77	179.45	31,200
24 Aug 10	181.71999 -9.15	193.19	181.72	193.19	15,300
23 Aug 10	190.87334 -2.36	194.01	189.34	193.94	9,150
20 Aug 10	193.23334 -1.24	194.67	190.00	194.67	16,200
19 Aug 10	194.47333 +3.79	196.67	187.20	196.43	21,600
18 Aug 10	190.67999 -1.13	194.82	189.61	192.17	16,950
17 Aug 10	191.81334 +3.12	200.00	188.67	192.22	30,600
16 Aug 10	188.69334 +12.69	196.65	176.52	176.52	20,550
13 Aug 10	176.00000 -4.66	181.37	172.61	181.37	10,800
12 Aug 10	180.65999 -0.79	186.27	174.21	174.21	17,400
11 Aug 10	181.44667 -4.95	186.54	180.33	183.89	20,400
10 Aug 10	186.40001 -2.91	190.43	181.70	181.70	17,700
09 Aug 10	189.31334 +4.08	190.83	181.33	185.49	19,800
06 Aug 10	185.23334 -3.43	186.79	181.00	186.79	14,250
05 Aug 10	188.66667 -2.65	191.53	184.00	184.00	9,300
04 Aug 10	191.31334 +0.11	193.33	189.01	192.00	14,100
03 Aug 10	191.20667 -3.66	195.25	187.41	195.25	10,500
02 Aug 10	194.86665 +1.20	201.33	185.24	201.33	28,950
30 Jul 10	193.66667 -5.67	201.36	192.27	197.33	11,700
29 Jul 10	199.33333 +1.57	203.33	195.33	199.00	8,550
28 Jul 10	197.76001 -1.07	203.31	196.18	198.83	13,950
27 Jul 10	198.82666 -3.84	204.91	197.95	203.33	11,400
26 Jul 10	202.66667 +3.43	203.28	194.98	199.03	16,200
23 Jul 10	199.23334 +3.23	199.53	193.00	195.66	13,050
22 Jul 10	196.00000 +6.19	198.67	191.33	198.67	14,250
21 Jul 10	189.81334 -2.09	196.37	186.00	194.00	24,900
20 Jul 10	191.90666 +2.17	192.00	185.74	188.39	12,450
19 Jul 10	189.73999 +5.04	199.99	184.33	184.33	20,700
16 Jul 10	184.70000 -12.79	197.47	179.04	196.20	32,850
15 Jul 10	197.48668 -1.95	205.24	193.49	200.51	20,100
14 Jul 10	199.43333 +7.84	201.92	190.83	191.39	18,900
13 Jul 10	191.59334 +2.60	192.63	188.01	190.73	13,050
12 Jul 10	188.99333 -1.01	191.32	185.59	188.67	10,350
09 Jul 10	190.00000 +5.35	213.31	182.14	183.97	23,850
08 Jul 10	184.65334 +5.96	185.67	177.31	179.76	19,200
07 Jul 10	178.69334 +1.17	179.33	173.67	173.67	24,000
06 Jul 10	177.52667 -9.14	196.61	174.78	188.80	22,800
02 Jul 10	186.66667 +4.53	186.72	180.39	182.99	14,100
01 Jul 10	182.14000 -9.13	192.23	180.00	191.03	35,700
30 Jun 10	191.26666 -2.32	197.99	189.79	194.27	21,900
29 Jun 10	193.58667 -15.57	205.45	190.00	205.45	31,350
28 Jun 10	209.15334 -4.59	213.33	208.00	212.95	13,800
25 Jun 10	213.73999 +7.09	214.24	202.23	208.39	42,900
24 Jun 10	206.65334 -4.31	211.36	206.01	209.17	12,750
23 Jun 10	210.96001 +4.44	211.33	197.68	202.67	28,500
22 Jun 10	206.52000 -4.53	212.80	205.67	211.34	19,200
21 Jun 10	211.04668 -5.32	218.74	208.11	218.74	15,000
18 Jun 10	216.36665 +1.15	217.73	208.21	208.21	33,600
17 Jun 10	215.21333 +1.21	226.33	211.15	213.71	20,700
16 Jun 10	214.00000 +0.12	216.67	209.76	209.76	23,850
15 Jun 10	213.88000 +0.01	216.67	209.00	214.45	19,500
14 Jun 10	213.86665 +7.99	216.67	205.03	205.03	22,650
11 Jun 10	205.88000 -4.32	226.65	204.05	226.65	31,800
10 Jun 10	210.20000 +5.41	216.39	204.58	210.03	38,550
09 Jun 10	204.79333 +8.04	207.03	196.67	197.21	37,350
08 Jun 10	196.75334 +3.51	199.35	191.67	193.40	40,200
07 Jun 10	193.23999 +3.11	196.71	187.33	189.95	62,700
04 Jun 10	190.13335 -7.83	195.97	189.92	193.33	32,700
03 Jun 10	197.96667 +0.30	199.99	190.73	190.73	19,500
02 Jun 10	197.66667 +1.21	198.85	194.03	198.00	27,150
01 Jun 10	196.46001 -6.27	201.89	196.29	201.89	46,050
28 May 10	202.73334 +2.57	207.18	202.70	202.70	34,350
27 May 10	200.16667 +2.83	202.48	199.33	200.00	31,800
26 May 10	197.34001 +2.95	202.57	195.33	196.27	58,350
25 May 10	194.38666 +11.90	196.00	169.34	180.00	77,850
24 May 10	182.48668 -14.25	195.53	176.58	193.40	77,850
21 May 10	196.73334 +5.85	198.41	186.67	196.47	30,600
20 May 10	190.88666 -13.78	201.23	190.34	194.83	35,400
19 May 10	204.66667 -0.27	206.63	193.40	204.31	30,900
18 May 10	204.93333 +0.47	210.37	202.01	205.33	27,900
17 May 10	204.46001 -9.51	215.00	193.41	214.25	71,850
14 May 10	213.96667 -3.63	216.99	212.00	215.33	13,950
13 May 10	217.59999 -7.51	222.59	214.01	222.59	23,700
12 May 10	225.10667 -0.89	226.67	220.67	226.67	19,350
11 May 10	225.99333 +8.75	233.33	216.07	216.07	27,300
10 May 10	217.24666 +3.85	223.33	214.00	218.00	31,650
07 May 10	213.40001 +0.24	222.00	212.67	213.37	52,350
06 May 10	213.15999 -1.77	219.33	207.05	207.05	57,000
05 May 10	214.93333 -19.87	232.67	206.76	230.00	116,700
04 May 10	234.80000 -13.13	245.33	228.47	244.33	35,400
03 May 10	247.93333 -12.90	260.33	230.00	260.33	76,050
30 Apr 10	260.83334 -7.23	269.51	260.83	266.67	29,550
29 Apr 10	268.06668 +7.63	268.92	260.00	260.92	14,100
28 Apr 10	260.43332 -6.90	268.60	260.01	268.60	17,250
27 Apr 10	267.33334 -5.07	272.64	266.35	271.15	15,000
26 Apr 10	272.39999 -1.07	278.67	270.00	274.46	13,200
23 Apr 10	273.47333 +1.10	276.00	270.00	272.28	30,750
22 Apr 10	272.37332 +6.12	273.94	265.24	265.91	13,500
21 Apr 10	266.25333 -1.87	267.97	260.83	267.97	21,600
20 Apr 10	268.12000 -7.83	276.71	261.93	276.71	34,200
19 Apr 10	275.94669 +3.08	276.69	270.70	272.64	14,100
16 Apr 10	272.86667 -0.66	273.53	270.67	272.94	12,900
15 Apr 10	273.52667 +3.03	274.17	272.00	272.07	8,700
14 Apr 10	270.49332 +5.78	271.33	265.91	265.91	15,300
13 Apr 10	264.71335 -9.45	276.00	264.71	275.33	28,200
12 Apr 10	274.16666 +2.83	275.73	270.50	270.50	20,700
09 Apr 10	271.33334 +3.30	278.67	262.50	267.63	18,750
08 Apr 10	268.03333 +4.50	270.63	260.69	262.00	21,600
07 Apr 10	263.53333 +3.53	265.16	257.60	259.23	23,700
06 Apr 10	260.00000 -0.74	260.94	258.67	258.67	8,100
05 Apr 10	260.73999 +6.01	261.17	255.37	256.00	10,200
01 Apr 10	254.73334 +0.55	257.41	254.23	254.23	13,050
31 Mar 10	254.17999 -1.09	258.63	253.47	253.47	20,400
30 Mar 10	255.27333 +0.61	255.50	253.92	254.48	6,150
29 Mar 10	254.66667 +0.98	255.76	254.02	255.66	6,150
26 Mar 10	253.68666 -1.38	255.20	252.67	254.82	8,250
25 Mar 10	255.06667 -1.13	258.47	255.03	258.00	13,200
24 Mar 10	256.19998 -1.45	257.31	255.67	256.30	9,750
23 Mar 10	257.64667 +0.81	258.62	255.87	255.87	5,850
22 Mar 10	256.83334 -3.34	260.09	256.04	257.97	13,200
19 Mar 10	260.17334 +0.05	263.26	260.17	262.79	17,700
18 Mar 10	260.12125 +3.49	264.60	256.97	257.33	31,200
17 Mar 10	256.63333 +0.97	258.62	255.33	256.67	10,650
16 Mar 10	255.66667 -0.33	258.74	253.52	257.67	10,800
15 Mar 10	256.00000 +5.41	256.75	251.49	254.57	23,700
12 Mar 10	250.59334 +8.87	254.47	240.03	241.53	34,200
11 Mar 10	241.71999 -0.91	243.33	240.00	242.67	10,950
10 Mar 10	242.63335 +3.95	243.66	239.24	239.44	11,850
09 Mar 10	238.68666 +3.35	240.15	235.08	235.08	16,950
08 Mar 10	235.33333 +0.00	237.99	234.10	237.99	17,400
05 Mar 10	235.33333 +1.88	236.26	233.45	233.45	12,750
04 Mar 10	233.45332 -0.83	237.23	232.37	235.33	17,400
03 Mar 10	234.28667 -1.65	235.67	232.06	235.67	20,400
02 Mar 10	235.93333 +3.11	235.93	231.67	233.33	34,500
01 Mar 10	232.82001 +4.77	235.27	228.06	229.33	15,900
26 Feb 10	228.05333 -2.79	231.00	228.05	230.84	12,600
25 Feb 10	230.84001 -1.75	232.23	230.01	230.67	9,000
24 Feb 10	232.58667 +0.91	234.54	230.93	233.07	10,200
23 Feb 10	231.67334 -0.31	235.03	230.14	232.28	6,000
22 Feb 10	231.98668 -0.19	234.69	230.07	233.21	14,850
19 Feb 10	232.17334 -1.77	235.96	230.21	233.95	24,300
18 Feb 10	233.94667 +2.38	237.10	231.33	231.93	42,600
17 Feb 10	231.56667 +2.71	238.51	229.68	229.68	65,550
16 Feb 10	228.85333 -1.15	238.58	228.53	230.00	37,950
12 Feb 10	230.00000 +0.75	230.00	226.67	228.00	46,350
11 Feb 10	229.24666 +0.29	229.33	225.83	228.00	20,100
10 Feb 10	228.95332 +3.57	228.95	224.93	224.93	19,650
09 Feb 10	225.38666 +7.62	226.67	218.20	219.45	43,800
08 Feb 10	217.76666 +1.15	222.01	217.39	217.48	28,650
05 Feb 10	216.61334 -1.25	217.54	212.00	214.77	25,350
04 Feb 10	217.86665 -9.73	227.97	216.68	226.06	32,850
03 Feb 10	227.59999 +0.23	228.67	222.81	226.91	30,750
02 Feb 10	227.36665 +14.95	229.27	212.53	212.73	52,950
01 Feb 10	212.41333 -1.75	224.00	207.36	214.59	87,750
29 Jan 10	214.15999 +2.81	214.16	210.83	212.00	30,750
28 Jan 10	211.35333 -1.25	215.90	208.39	213.33	26,700
27 Jan 10	212.59999 +3.55	213.32	208.26	208.27	24,900
26 Jan 10	209.04668 +3.99	212.60	203.94	204.33	42,450
25 Jan 10	205.06000 +2.16	209.33	203.67	203.67	39,300
22 Jan 10	202.90001 +2.51	203.67	200.23	201.67	45,600
21 Jan 10	200.39333 -2.16	204.61	200.29	201.95	23,400
20 Jan 10	202.55333 -3.37	207.86	201.69	205.17	55,950
19 Jan 10	205.92000 +2.97	207.69	201.64	204.27	44,850
15 Jan 10	202.94667 -2.76	207.15	201.26	206.67	35,700
14 Jan 10	205.70667 +2.89	209.33	201.61	202.00	58,050
13 Jan 10	202.81334 +4.49	205.21	199.23	200.00	47,700
12 Jan 10	198.32666 +4.65	201.76	193.90	196.54	75,000
11 Jan 10	193.67334 -2.07	196.66	191.22	196.66	36,150
08 Jan 10	195.73999 +0.40	196.63	191.84	193.90	54,000
07 Jan 10	195.34001 +2.18	196.33	192.01	192.01	69,150
06 Jan 10	193.15999 -6.51	198.79	192.49	198.79	97,350
05 Jan 10	199.66667 -9.83	210.00	197.45	209.83	104,700
04 Jan 10	209.50000 -6.58	223.33	206.97	217.96	75,600
31 Dec 09	216.08000 -2.92	226.60	216.00	219.97	70,950
30 Dec 09	219.00000 -0.86	223.33	208.69	220.50	52,500
29 Dec 09	219.86000 +10.81	220.67	209.25	209.32	49,200
28 Dec 09	209.04668 +0.00	210.12	205.39	206.08	38,700