FUNDMANAGER.co.uk

Virtus Inv Partners

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	122.35000 +2.96	122.76	118.36	118.36	164,979
21 Oct 26	119.39000 -0.69	121.28	118.84	120.60	186,784
20 Oct 26	120.08000 +2.34	122.15	117.51	118.00	152,788
19 Oct 26	117.74000 -5.19	123.36	117.44	122.44	150,493
16 Oct 26	122.93000 +0.03	125.38	120.58	123.36	135,232
15 Oct 26	122.90000 +0.42	124.31	120.66	123.26	164,753
14 Oct 26	122.48000 -5.49	127.90	120.18	126.50	172,827
13 Oct 26	127.97000 -2.54	130.58	127.12	130.32	240,131
12 Oct 26	130.50999 -0.71	131.27	128.06	129.84	147,523
09 Oct 26	131.22000 -0.37	133.18	131.15	132.98	85,823
08 Oct 26	131.59000 +0.68	132.36	130.04	131.22	120,554
07 Oct 26	130.91000 -1.11	132.38	129.89	130.71	164,649
06 Oct 26	132.02000 -2.45	136.25	130.30	136.25	100,515
05 Oct 26	134.47000 +0.66	136.76	131.54	134.76	130,049
02 Oct 26	133.81000 +1.03	135.99	132.06	133.89	112,154
01 Oct 26	132.78000 +0.46	134.34	130.27	131.98	111,856
30 Sep 26	132.32001 +1.06	132.97	130.61	132.08	127,496
29 Sep 26	131.25999 +1.71	136.08	127.10	129.96	153,380
28 Sep 26	129.55000 -1.03	130.18	127.32	128.98	101,631
25 Sep 26	130.58000 +0.76	131.83	129.00	130.28	128,767
24 Sep 26	129.82001 +1.82	130.26	127.00	129.51	168,846
23 Sep 26	128.00000 -2.31	130.43	127.04	129.42	169,448
22 Sep 26	130.31000 +0.46	131.47	128.12	131.29	139,201
21 Sep 26	129.85001 +4.85	131.13	125.31	126.65	210,265
18 Sep 26	125.00000 -3.47	128.50	125.00	127.38	306,439
17 Sep 26	128.47000 -2.29	133.91	128.39	131.82	149,649
16 Sep 26	130.75999 -7.12	138.56	129.03	138.10	137,834
15 Sep 26	137.88000 -5.64	142.32	136.81	142.32	108,492
14 Sep 26	143.52000 -3.89	148.78	143.32	145.95	92,926
11 Sep 26	147.41000 -4.41	159.69	146.46	154.09	111,522
10 Sep 26	151.82001 -0.85	159.14	150.32	152.50	82,520
09 Sep 26	152.67000 -4.98	157.85	152.04	157.51	117,137
08 Sep 26	157.64999 -1.78	160.25	156.44	157.61	106,845
04 Sep 26	159.42999 +1.24	159.99	156.56	157.32	107,335
03 Sep 26	158.19000 +1.42	161.19	154.95	158.94	79,988
02 Sep 26	156.77000 -3.23	162.99	156.77	160.91	95,305
01 Sep 26	160.00000 -5.50	166.35	158.90	163.02	119,722
31 Aug 26	165.50000 -3.02	168.13	165.28	168.13	109,682
28 Aug 26	168.52000 +1.29	169.17	166.71	168.07	81,977
27 Aug 26	167.23000 -0.02	169.13	166.49	167.13	111,919
26 Aug 26	167.25000 +0.99	167.81	164.85	165.27	105,915
25 Aug 26	166.25999 -2.14	168.37	165.41	168.37	89,767
24 Aug 26	168.39999 +1.31	169.63	167.02	167.77	96,659
21 Aug 26	167.09000 -0.99	171.07	166.74	169.10	75,099
20 Aug 26	168.08000 +1.43	168.39	166.29	167.54	104,165
19 Aug 26	166.64999 -0.16	170.06	166.62	168.90	89,234
18 Aug 26	166.81000 -1.33	169.95	166.75	169.00	66,605
17 Aug 26	168.14000 -0.89	170.50	166.16	168.35	93,205
14 Aug 26	169.03000 -1.17	170.01	167.70	169.64	78,270
13 Aug 26	170.20000 +2.65	170.60	167.19	169.76	125,326
12 Aug 26	167.55000 +0.83	168.80	165.62	167.09	151,717
11 Aug 26	166.72000 +0.89	170.50	166.59	167.60	96,742
10 Aug 26	165.83000 +0.67	167.50	163.73	163.73	74,565
07 Aug 26	165.16000 +1.66	166.15	163.50	163.50	93,805
06 Aug 26	163.50000 +1.69	165.22	162.32	162.41	101,713
05 Aug 26	161.81000 -4.58	166.01	160.93	164.03	228,002
04 Aug 26	166.39000 -2.97	171.90	165.95	167.87	285,803
03 Aug 26	169.36000 +10.01	170.45	161.09	161.09	232,737
31 Jul 26	159.35001 -4.15	160.36	147.86	160.36	324,036
30 Jul 26	163.50000 -4.29	165.85	156.61	163.76	165,661
29 Jul 26	167.78999 -3.26	173.35	167.54	169.09	215,624
28 Jul 26	171.05000 +3.47	173.03	167.31	168.44	101,127
27 Jul 26	167.58000 +1.92	169.31	165.35	167.07	83,502
24 Jul 26	165.66000 +2.64	166.74	160.38	161.93	165,761
23 Jul 26	163.02000 -1.16	164.03	161.05	162.62	128,901
22 Jul 26	164.17999 +0.84	165.73	163.40	163.40	87,504
21 Jul 26	163.34000 +1.18	165.21	159.98	162.63	140,886
20 Jul 26	162.16000 -2.30	166.02	159.10	166.02	142,992
17 Jul 26	164.46001 -4.49	170.03	162.30	166.73	127,879
16 Jul 26	168.95000 +0.67	170.40	167.01	168.58	105,279
15 Jul 26	168.28000 +7.51	168.34	162.93	163.03	121,322
14 Jul 26	160.77000 +3.59	162.48	155.15	155.15	103,134
13 Jul 26	157.17999 -3.03	162.11	153.62	162.11	155,921
10 Jul 26	160.21001 +2.87	162.84	159.08	159.48	111,065
09 Jul 26	157.34000 +2.95	157.40	153.00	154.48	134,628
08 Jul 26	154.39000 -0.64	157.00	152.00	153.21	180,542
07 Jul 26	155.03000 +0.24	156.92	152.30	155.57	182,365
06 Jul 26	154.78999 +3.15	156.11	151.00	153.52	124,941
02 Jul 26	151.64000 +6.48	151.75	144.97	147.34	130,053
01 Jul 26	145.16000 +1.66	150.00	143.96	143.96	131,146
30 Jun 26	143.50000 -0.58	147.59	143.50	144.59	156,126
29 Jun 26	144.08000 -3.50	146.87	142.43	146.87	188,244
26 Jun 26	147.58000 +11.89	147.58	135.86	137.09	308,225
25 Jun 26	135.69000 -2.92	141.86	133.30	139.65	109,208
24 Jun 26	138.61000 -3.30	142.64	138.55	142.20	96,101
23 Jun 26	141.91000 +1.34	144.25	140.40	141.27	80,277
22 Jun 26	140.57001 -1.03	143.96	139.15	141.57	88,395
18 Jun 26	141.60001 -1.26	146.37	140.98	143.56	145,996
17 Jun 26	142.86000 -0.47	147.26	141.54	141.54	89,538
16 Jun 26	143.33000 -0.45	148.20	142.29	145.65	130,800
15 Jun 26	143.78000 -1.40	149.92	143.56	147.00	103,742
12 Jun 26	145.17999 +2.59	149.05	142.58	144.00	80,221
11 Jun 26	142.59000 +1.67	143.00	139.48	141.00	96,728
10 Jun 26	140.92000 -4.27	145.75	140.13	143.57	148,926
09 Jun 26	145.19000 +0.39	151.09	143.03	146.01	128,665
08 Jun 26	144.80000 -1.77	148.55	144.67	147.79	90,135
05 Jun 26	146.57001 -2.28	149.86	146.02	149.08	95,047
04 Jun 26	148.85001 +7.92	149.33	142.76	142.82	149,089
03 Jun 26	140.92999 -6.34	145.72	138.64	145.35	147,181
02 Jun 26	147.27000 +1.67	147.91	143.01	145.32	173,031
01 Jun 26	145.60001 +2.57	147.38	142.60	142.82	133,461
29 May 26	143.03000 +0.88	147.51	142.55	143.20	108,594
28 May 26	142.14999 -1.86	144.15	140.00	142.61	93,351
27 May 26	144.00999 -0.10	146.61	143.79	145.41	94,250
26 May 26	144.11000 +0.49	145.99	142.63	144.00	68,619
22 May 26	143.62000 +1.95	145.31	140.01	141.81	105,877
21 May 26	141.67000 +3.74	142.39	134.22	135.86	105,516
20 May 26	137.92999 +5.33	138.12	132.01	132.79	158,837
19 May 26	132.60001 -7.59	141.00	132.00	138.50	140,435
18 May 26	140.19000 +2.17	142.86	136.78	136.78	92,623
15 May 26	138.02000 -4.19	141.51	137.67	141.42	68,113
14 May 26	142.21001 +0.97	144.20	141.24	141.24	62,850
13 May 26	141.24001 +0.39	141.94	137.94	139.54	74,007
12 May 26	140.85001 -1.85	143.46	138.34	143.46	95,654
11 May 26	142.70000 -1.23	145.44	142.52	143.54	69,620
08 May 26	143.92999 +2.08	144.53	139.51	142.07	83,766
07 May 26	141.85001 -1.47	145.50	140.34	143.95	89,123
06 May 26	143.32001 +0.03	147.72	142.37	144.95	97,460
05 May 26	143.28999 +3.81	145.31	139.28	140.14	117,071
04 May 26	139.48000 +3.48	139.48	130.46	135.49	197,793
01 May 26	136.00000 -9.55	145.00	127.00	135.90	177,272
30 Apr 26	145.55000 +1.87	148.06	140.08	140.47	97,703
29 Apr 26	143.67999 -1.39	145.90	141.38	144.76	77,021
28 Apr 26	145.07001 +0.20	147.15	145.07	147.15	67,739
27 Apr 26	144.87000 +1.73	147.52	143.12	143.12	74,853
24 Apr 26	143.14000 +0.56	144.45	140.28	142.60	144,285
23 Apr 26	142.58000 +0.71	143.87	140.16	140.92	103,281
22 Apr 26	141.87000 +3.94	141.87	136.82	138.75	79,229
21 Apr 26	137.92999 -4.24	143.55	137.48	142.70	66,360
20 Apr 26	142.17000 +2.39	142.69	139.00	139.00	95,712
17 Apr 26	139.78000 -1.01	143.34	139.61	140.87	106,132
16 Apr 26	140.78999 -2.66	143.90	140.29	143.90	78,651
15 Apr 26	143.45000 +1.66	143.51	141.00	142.00	102,079
14 Apr 26	141.78999 +2.56	143.18	138.58	140.33	129,851
13 Apr 26	139.23000 +1.78	139.24	133.29	137.86	115,858
10 Apr 26	137.45000 +1.63	137.88	134.31	135.82	123,183
09 Apr 26	135.82001 +0.20	137.18	133.02	133.79	114,129
08 Apr 26	135.62000 +6.56	136.76	132.50	132.88	146,792
07 Apr 26	129.06000 +0.65	130.18	126.91	127.16	155,444
06 Apr 26	128.41000 +1.15	128.90	125.42	126.63	85,236
02 Apr 26	127.26000 -3.86	129.26	121.61	128.77	113,863
01 Apr 26	131.12000 -3.23	135.26	130.92	133.83	84,773
31 Mar 26	134.35001 +4.19	134.51	129.74	132.39	150,475
30 Mar 26	130.16000 +1.05	132.24	128.64	130.28	152,554
27 Mar 26	129.11000 -4.09	132.38	128.23	132.22	106,078
26 Mar 26	133.20000 +0.70	134.36	130.66	131.22	76,968
25 Mar 26	132.50000 +2.25	132.99	129.89	131.89	85,911
24 Mar 26	130.25000 +0.22	131.41	128.39	129.36	115,674
23 Mar 26	130.03000 +3.48	131.42	128.14	130.22	97,635
20 Mar 26	126.55000 -2.63	130.00	125.78	129.08	268,167
19 Mar 26	129.17999 -0.98	130.50	125.40	128.09	104,239
18 Mar 26	130.16000 -1.47	133.57	127.62	130.00	129,087
17 Mar 26	131.63000 +6.21	133.48	127.28	129.05	159,533
16 Mar 26	125.42000 -0.69	128.41	124.70	127.54	77,577
13 Mar 26	126.11000 -1.58	129.35	125.92	128.58	72,306
12 Mar 26	127.69000 -4.57	130.90	127.67	129.96	96,963
11 Mar 26	132.25999 +0.61	133.60	128.01	131.20	72,725
10 Mar 26	131.64999 -0.61	133.75	129.12	132.15	80,567
09 Mar 26	132.25999 -1.82	133.33	127.00	131.43	113,363
06 Mar 26	134.08000 -4.27	136.44	131.87	136.44	87,909
05 Mar 26	138.35001 -2.25	140.26	136.10	140.26	118,147
04 Mar 26	140.60001 +0.88	141.73	137.76	139.53	69,872
03 Mar 26	139.72000 -0.95	141.30	135.83	138.05	76,466
02 Mar 26	140.67000 +2.31	141.24	136.01	136.01	56,544
27 Feb 26	138.36000 -5.79	141.68	137.31	141.48	65,875
26 Feb 26	144.14999 +1.70	145.06	139.35	143.34	66,732
25 Feb 26	142.45000 +1.60	143.61	139.15	142.67	72,061
24 Feb 26	140.85001 +2.46	144.16	138.44	140.57	79,525
23 Feb 26	138.39000 -8.52	149.50	136.13	145.94	110,875
20 Feb 26	146.91000 +0.43	147.78	143.82	145.56	97,785
19 Feb 26	146.48000 +4.82	148.22	139.51	140.47	140,208
18 Feb 26	141.66000 +3.63	142.63	138.19	138.19	107,335
17 Feb 26	138.03000 -0.15	139.88	135.70	139.24	77,411
13 Feb 26	138.17999 +0.24	139.59	136.41	138.71	76,297
12 Feb 26	137.94000 -1.78	140.93	134.81	140.58	91,700
11 Feb 26	139.72000 -2.09	143.84	139.42	141.84	122,681
10 Feb 26	141.81000 +6.05	144.46	135.97	135.97	118,503
09 Feb 26	135.75999 -4.53	140.33	135.31	140.22	106,140
06 Feb 26	140.28999 -10.67	149.20	140.23	147.00	113,275
05 Feb 26	150.96001 +0.28	157.28	146.26	151.58	127,281
04 Feb 26	150.67999 -1.57	154.20	147.41	152.11	148,905
03 Feb 26	152.25000 -10.07	162.89	150.26	160.86	99,127
02 Feb 26	162.32001 -0.93	166.08	162.00	162.53	91,153
30 Jan 26	163.25000 -2.66	164.85	160.29	162.94	329,065
29 Jan 26	165.91000 -0.34	167.73	164.26	167.05	135,139
28 Jan 26	166.25000 -2.81	170.17	165.69	169.00	65,672
27 Jan 26	169.06000 -0.05	171.15	168.90	170.61	75,428
26 Jan 26	169.11000 +2.41	170.38	166.42	166.82	86,329
23 Jan 26	166.70000 -2.71	168.52	165.17	168.52	36,096
22 Jan 26	169.41000 +1.68	170.89	167.70	169.69	56,001
21 Jan 26	167.73000 +4.15	168.98	163.93	163.93	61,021
20 Jan 26	163.58000 -5.72	168.06	162.82	168.06	44,006
16 Jan 26	169.30000 -0.97	170.99	168.21	170.76	74,062
15 Jan 26	170.27000 +0.48	171.40	167.77	169.27	74,652
14 Jan 26	169.78999 +0.90	171.04	167.28	167.28	88,555
13 Jan 26	168.89000 -6.74	175.58	165.94	175.58	85,587
12 Jan 26	175.63000 +1.89	175.66	171.65	171.72	79,118
09 Jan 26	173.74001 +2.43	175.58	172.10	172.69	94,144
08 Jan 26	171.31000 +4.90	172.07	164.90	164.90	87,232
07 Jan 26	166.41000 -3.09	169.20	163.88	168.95	54,637
06 Jan 26	169.50000 +2.01	169.92	166.03	166.30	54,081
05 Jan 26	167.49001 +4.98	171.41	162.31	162.31	86,712
02 Jan 26	162.50999 -0.64	164.82	161.53	162.95	43,675
31 Dec 25	163.14999 -0.98	165.77	162.37	164.85	63,305
30 Dec 25	164.13000 -0.41	165.65	163.40	165.36	49,159
29 Dec 25	164.53999 -1.89	167.06	163.30	166.73	44,231
26 Dec 25	166.42999 -0.13	167.71	165.69	167.71	41,512
24 Dec 25	166.56000 +1.03	168.58	164.64	166.15	43,965
23 Dec 25	165.53000 +0.98	167.63	162.98	162.98	83,959
22 Dec 25	164.55000 +3.01	166.04	161.53	161.53	57,213
19 Dec 25	161.53999 -1.62	163.91	160.39	162.86	145,864
18 Dec 25	163.16000 -1.67	168.25	162.85	166.45	107,963
17 Dec 25	164.83000 -1.76	167.32	163.87	164.13	64,714
16 Dec 25	166.59000 +0.69	169.27	165.92	167.46	61,219
15 Dec 25	165.89999 -3.24	171.36	165.40	168.29	117,787
12 Dec 25	169.14000 +0.83	171.06	166.74	166.74	93,080
11 Dec 25	168.31000 +3.87	169.82	165.80	166.43	108,297
10 Dec 25	164.44000 +1.70	166.28	159.18	161.15	132,725
09 Dec 25	162.74001 +3.57	163.99	159.00	160.03	72,553
08 Dec 25	159.17000 -2.62	163.14	157.60	163.14	88,912
05 Dec 25	161.78999 +2.73	163.05	159.06	159.20	61,070
04 Dec 25	159.06000 -4.10	162.98	158.21	162.86	57,084
03 Dec 25	163.16000 +7.59	163.81	156.40	156.40	51,636
02 Dec 25	155.57001 -4.80	161.93	155.35	161.92	43,538
01 Dec 25	160.37000 +0.78	161.64	158.96	159.38	44,014
28 Nov 25	159.59000 -0.66	161.32	158.04	158.71	28,556
26 Nov 25	160.25000 +0.12	161.15	156.59	159.28	104,944
25 Nov 25	160.13000 +4.75	161.14	154.38	155.15	90,901
24 Nov 25	155.38000 -2.87	157.55	154.66	157.49	78,504
21 Nov 25	158.25000 +2.92	162.00	155.09	156.35	56,223
20 Nov 25	155.33000 -0.86	158.55	153.21	157.30	53,349
19 Nov 25	156.19000 +0.01	162.68	154.20	156.00	38,876
18 Nov 25	156.17999 +0.75	158.43	154.88	154.88	69,247
17 Nov 25	155.42999 -6.61	162.70	154.68	161.65	49,150
14 Nov 25	162.03999 -2.60	164.23	161.52	164.23	50,806
13 Nov 25	164.64000 -1.15	166.17	162.28	162.29	60,932
12 Nov 25	165.78999 +1.89	166.66	161.40	165.34	100,747
11 Nov 25	163.89999 +1.73	164.75	161.00	162.19	72,840
10 Nov 25	162.17000 -0.99	165.29	160.46	164.31	61,979
07 Nov 25	163.16000 +0.30	163.25	158.68	162.30	77,653
06 Nov 25	162.86000 +0.54	163.18	160.78	161.44	88,949
05 Nov 25	162.32001 +2.45	162.97	158.72	159.37	72,129
04 Nov 25	159.87000 -0.46	161.75	158.58	160.19	57,878
03 Nov 25	160.33000 -2.49	163.16	159.28	161.84	69,816
31 Oct 25	162.82001 -0.39	164.93	160.18	160.81	53,317
30 Oct 25	163.21001 -1.79	166.38	163.00	163.50	62,297
29 Oct 25	165.00000 -3.99	169.11	163.26	168.87	74,661
28 Oct 25	168.99001 -2.26	171.52	166.97	170.70	67,008
27 Oct 25	171.25000 +4.87	173.96	166.50	167.79	92,309
24 Oct 25	166.38000 -11.06	183.04	161.29	177.29	96,926
23 Oct 25	177.44000 +0.28	179.27	175.45	177.87	80,600
22 Oct 25	177.16000 -0.45	180.00	175.35	178.64	109,467
21 Oct 25	177.61000 -2.95	178.96	175.00	177.71	94,393
20 Oct 25	180.56000 -3.33	185.94	179.25	184.91	79,269
17 Oct 25	183.89000 +0.79	184.20	180.80	183.04	87,345
16 Oct 25	183.10001 -8.71	192.00	182.75	192.00	60,622
15 Oct 25	191.81000 -1.19	195.00	188.88	195.00	134,974
14 Oct 25	193.00000 +5.05	194.06	185.71	185.71	89,593
13 Oct 25	187.95000 +3.98	188.49	184.31	186.64	61,823
10 Oct 25	183.97000 -9.79	195.00	183.88	194.91	69,703
09 Oct 25	193.75999 +1.07	193.76	190.10	193.48	57,039
08 Oct 25	192.69000 +1.43	194.54	191.55	193.12	51,921
07 Oct 25	191.25999 -1.22	194.70	190.38	192.36	92,782
06 Oct 25	192.48000 +0.67	195.00	190.17	193.38	67,625
03 Oct 25	191.81000 +3.94	191.81	187.96	187.96	74,577
02 Oct 25	187.87000 +1.84	187.89	184.70	185.03	63,183
01 Oct 25	186.03000 -4.00	189.67	186.02	187.84	76,940
30 Sep 25	190.03000 -1.34	193.58	187.02	191.51	208,571
29 Sep 25	191.37000 -0.87	193.71	190.03	192.49	60,773
26 Sep 25	192.24001 +2.31	192.59	189.47	189.93	139,984
25 Sep 25	189.92999 -0.02	190.98	187.46	187.46	124,733
24 Sep 25	189.95000 -1.84	193.61	189.93	193.61	125,523
23 Sep 25	191.78999 +0.41	195.00	190.26	193.13	89,180
22 Sep 25	191.38000 +0.71	193.69	189.84	190.90	93,215
19 Sep 25	190.67000 -3.89	195.25	188.99	195.25	122,038
18 Sep 25	194.56000 +3.55	194.72	192.27	192.27	72,783
17 Sep 25	191.00999 -2.24	196.24	190.36	192.55	66,550
16 Sep 25	193.25000 -1.50	195.38	191.12	194.88	47,282
15 Sep 25	194.75000 -3.30	198.68	194.25	198.52	46,342
12 Sep 25	198.05000 -3.53	203.61	197.36	200.00	69,986
11 Sep 25	201.58000 +7.97	201.93	194.85	195.45	86,027
10 Sep 25	193.61000 -1.82	196.37	192.70	195.29	58,523
09 Sep 25	195.42999 -1.54	199.11	195.22	196.71	46,244
08 Sep 25	196.97000 +2.99	197.79	191.16	196.12	46,616
05 Sep 25	193.98000 -2.82	199.92	193.63	198.12	77,949
04 Sep 25	196.80000 +3.99	196.80	192.16	194.32	84,298
03 Sep 25	192.81000 -5.39	200.00	190.93	196.52	131,708
02 Sep 25	198.20000 -3.23	199.58	195.80	199.58	64,248
29 Aug 25	201.42999 +0.89	202.31	198.52	201.14	82,527
28 Aug 25	200.53999 -1.09	203.15	197.62	203.15	61,490
27 Aug 25	201.63000 +1.52	202.97	197.66	199.44	73,422
26 Aug 25	200.11000 +1.80	201.08	197.50	197.56	108,138
25 Aug 25	198.31000 -1.95	200.07	196.94	199.06	104,900
22 Aug 25	200.25999 +11.21	201.09	190.01	190.01	148,173
21 Aug 25	189.05000 -2.15	194.90	188.70	189.92	47,436
20 Aug 25	191.20000 -2.23	194.21	189.40	193.10	62,786
19 Aug 25	193.42999 +1.16	194.74	192.20	192.27	73,638
18 Aug 25	192.27000 -1.82	195.01	192.25	192.25	52,245
15 Aug 25	194.09000 -4.31	199.56	193.23	198.82	87,656
14 Aug 25	198.39999 +0.54	198.85	193.05	197.16	80,298
13 Aug 25	197.86000 +3.73	198.24	193.50	195.70	90,296
12 Aug 25	194.13000 +4.83	195.77	190.12	190.16	49,668
11 Aug 25	189.30000 -0.81	191.80	188.88	188.88	63,889
08 Aug 25	190.11000 +2.97	191.52	185.93	185.93	98,606
07 Aug 25	187.14000 -3.32	191.38	186.17	191.13	49,300
06 Aug 25	190.46001 -0.60	193.13	188.89	191.39	50,474
05 Aug 25	191.06000 -0.56	192.65	189.11	191.13	50,320
04 Aug 25	191.62000 +1.96	192.68	188.91	191.89	40,170
01 Aug 25	189.66000 -3.65	190.21	186.98	190.21	60,387
31 Jul 25	193.31000 -5.70	198.86	191.29	195.58	52,380
30 Jul 25	199.00999 +3.83	202.26	194.53	194.93	91,332
29 Jul 25	195.17999 +1.13	196.68	193.00	194.32	77,395
28 Jul 25	194.05000 -3.64	199.94	193.03	199.00	62,048
25 Jul 25	197.69000 -15.96	210.00	191.65	206.57	93,013
24 Jul 25	213.64999 -0.33	215.06	209.59	212.16	77,525
23 Jul 25	213.98000 +3.18	214.88	210.78	213.70	73,126
22 Jul 25	210.80000 +3.44	211.60	206.95	208.39	54,433
21 Jul 25	207.36000 +0.03	210.08	206.80	208.16	51,876
18 Jul 25	207.33000 -3.00	212.20	206.31	211.49	64,694
17 Jul 25	210.33000 +1.88	212.67	206.79	206.79	72,899
16 Jul 25	208.45000 +7.28	208.65	201.17	203.41	123,396
15 Jul 25	201.17000 -2.22	205.50	200.83	203.88	121,231
14 Jul 25	203.39000 -1.40	204.73	202.27	203.56	78,130
11 Jul 25	204.78999 +2.77	205.78	198.21	201.52	212,617
10 Jul 25	202.02000 +4.57	205.29	197.92	197.92	185,124
09 Jul 25	197.45000 +0.09	199.57	196.29	198.28	176,091
08 Jul 25	197.36000 +2.04	200.79	194.70	195.32	156,841
07 Jul 25	195.32001 -3.78	199.36	193.33	196.51	105,382
03 Jul 25	199.10001 -1.61	202.61	196.96	201.35	96,027
02 Jul 25	200.71001 +11.98	201.27	189.76	189.76	190,885
01 Jul 25	188.73000 +7.33	190.91	181.07	181.11	145,897
30 Jun 25	181.39999 -1.79	185.04	179.60	184.42	196,780
27 Jun 25	183.19000 -2.14	186.23	181.70	186.23	442,787
26 Jun 25	185.33000 +2.81	185.52	180.45	182.47	274,272
25 Jun 25	182.52000 +2.52	182.69	176.55	179.74	242,426
24 Jun 25	180.00000 +3.98	182.60	178.30	178.31	222,770
23 Jun 25	176.02000 +1.02	176.21	172.00	174.24	121,134
20 Jun 25	175.00000 +0.91	175.50	173.84	175.48	92,612
18 Jun 25	174.09000 +2.46	175.91	171.00	171.00	77,403
17 Jun 25	171.63000 -3.18	175.08	171.48	173.70	174,629
16 Jun 25	174.81000 +1.24	178.06	174.15	175.24	107,336
13 Jun 25	173.57001 -3.97	175.96	173.25	174.92	61,435
12 Jun 25	177.53999 +1.20	177.54	173.29	174.40	79,223
11 Jun 25	176.34000 -0.91	180.64	175.47	178.95	93,499
10 Jun 25	177.25000 +2.00	178.31	175.55	176.41	169,177
09 Jun 25	175.25000 +4.72	176.99	170.50	170.57	122,669
06 Jun 25	170.53000 +1.53	173.00	169.94	171.85	91,303
05 Jun 25	169.00000 -0.47	171.31	168.50	169.18	148,643
04 Jun 25	169.47000 -1.28	171.31	169.08	170.05	65,502
03 Jun 25	170.75000 +2.34	171.35	168.20	168.71	82,378
02 Jun 25	168.41000 -2.29	171.15	167.80	169.51	61,572
30 May 25	170.70000 -0.73	172.83	170.30	170.78	219,490
29 May 25	171.42999 +0.21	173.16	170.47	172.68	40,042
28 May 25	171.22000 -1.25	172.85	171.04	172.85	48,978
27 May 25	172.47000 +5.51	173.77	166.60	169.46	33,547
23 May 25	166.96001 -2.14	167.82	165.47	165.47	32,373
22 May 25	169.10001 -1.83	171.71	168.04	169.35	39,709
21 May 25	170.92999 -5.65	173.92	170.86	173.77	31,946
20 May 25	176.58000 -0.58	179.08	176.27	176.27	32,597
19 May 25	177.16000 -0.42	177.68	174.18	174.18	34,312
16 May 25	177.58000 +1.08	178.63	176.30	177.27	43,779
15 May 25	176.50000 +0.27	180.07	173.48	175.47	70,937
14 May 25	176.23000 -0.69	177.11	174.74	176.10	52,960
13 May 25	176.92000 +4.50	178.08	174.00	174.18	48,023
12 May 25	172.42000 +7.20	177.04	170.46	173.74	54,334
09 May 25	165.22000 -1.27	170.99	164.75	166.28	41,656
08 May 25	166.49001 +6.39	167.74	160.19	161.63	41,966
07 May 25	160.10001 +0.48	161.87	159.16	161.64	37,766
06 May 25	159.62000 +0.12	161.59	157.94	157.97	46,208
05 May 25	159.50000 +0.27	161.67	158.79	158.79	37,036
02 May 25	159.23000 +2.75	160.76	156.42	157.01	29,898
01 May 25	156.48000 +2.89	158.52	152.05	152.85	50,015
30 Apr 25	153.59000 -0.87	154.71	147.49	150.51	71,135
29 Apr 25	154.46001 +0.21	155.60	151.80	152.90	39,288
28 Apr 25	154.25000 +0.97	155.77	152.00	153.27	35,966
25 Apr 25	153.28000 -3.56	155.91	152.00	154.81	35,737
24 Apr 25	156.84000 +2.93	156.84	154.42	155.14	45,896
23 Apr 25	153.91000 +3.50	160.70	153.03	155.23	38,458
22 Apr 25	150.41000 +7.21	151.30	145.59	146.12	60,373
21 Apr 25	143.20000 -5.76	147.68	142.18	147.68	40,482
17 Apr 25	148.96001 +0.91	150.96	147.88	147.99	32,626
16 Apr 25	148.05000 -5.92	155.20	146.39	151.91	44,341
15 Apr 25	153.97000 +1.03	156.31	152.25	153.03	31,067
14 Apr 25	152.94000 +1.67	154.78	150.01	152.44	42,267
11 Apr 25	151.27000 +3.24	152.55	145.00	148.06	60,080
10 Apr 25	148.03000 -11.85	155.44	145.41	155.44	55,666
09 Apr 25	159.88000 +13.01	160.78	144.13	144.13	62,703
08 Apr 25	146.87000 -4.11	155.51	145.92	154.05	43,168
07 Apr 25	150.98000 -7.55	159.71	148.81	152.59	79,274
04 Apr 25	158.53000 -3.23	159.46	151.77	157.25	98,755
03 Apr 25	161.75999 -13.25	169.09	160.17	169.09	56,285
02 Apr 25	175.00999 +0.99	175.03	171.60	171.60	46,002
01 Apr 25	174.02000 +1.66	174.90	170.50	171.97	53,882
31 Mar 25	172.36000 -0.89	174.42	169.00	171.78	39,000
28 Mar 25	173.25000 -1.93	174.82	169.77	174.45	56,474
27 Mar 25	175.17999 +0.41	176.07	170.44	175.29	63,732
26 Mar 25	174.77000 -2.01	178.04	171.49	178.04	58,131
25 Mar 25	176.78000 -2.02	180.19	175.37	179.50	34,000
24 Mar 25	178.80000 +3.29	180.92	176.80	177.98	27,363
21 Mar 25	175.50999 -1.44	177.25	172.74	175.58	124,715
20 Mar 25	176.95000 +0.11	179.26	174.10	175.78	41,967
19 Mar 25	176.84000 +1.08	178.10	173.68	176.51	52,165
18 Mar 25	175.75999 -0.62	176.43	171.68	175.36	39,668
17 Mar 25	176.38000 +3.06	176.98	171.17	171.44	42,694
14 Mar 25	173.32001 +5.38	174.01	168.56	170.29	31,033
13 Mar 25	167.94000 -4.33	170.31	167.13	170.03	32,623
12 Mar 25	172.27000 -3.64	176.08	172.01	176.07	40,530
11 Mar 25	175.91000 +4.20	177.65	170.14	172.39	37,728
10 Mar 25	171.71001 -9.93	179.48	171.14	179.48	52,432
07 Mar 25	181.64000 +0.41	182.52	177.62	180.78	34,697
06 Mar 25	181.23000 +0.24	181.36	175.01	180.23	40,044
05 Mar 25	180.99001 +3.97	182.15	176.30	177.85	37,006
04 Mar 25	177.02000 -6.74	181.77	175.27	181.77	56,143
03 Mar 25	183.75999 -4.01	192.00	180.99	189.67	51,033
28 Feb 25	187.77000 +4.50	188.43	184.18	184.61	54,685
27 Feb 25	183.27000 +2.17	184.44	180.42	180.97	36,920
26 Feb 25	181.10001 +0.79	181.97	180.00	180.73	33,668
25 Feb 25	180.31000 -0.51	182.23	179.38	182.23	39,949
24 Feb 25	180.82001 +0.55	182.73	180.00	182.01	36,725
21 Feb 25	180.27000 -2.02	184.43	179.40	184.43	42,034
20 Feb 25	182.28999 -3.45	184.68	181.88	184.41	39,696
19 Feb 25	185.74001 -1.17	186.47	183.89	184.88	38,396
18 Feb 25	186.91000 +0.06	187.87	185.96	186.85	38,483
14 Feb 25	186.85001 +2.84	188.16	185.60	185.64	38,030
13 Feb 25	184.00999 -0.42	185.29	182.45	185.00	68,929
12 Feb 25	184.42999 -4.47	185.07	181.65	185.07	55,810
11 Feb 25	188.89999 +3.51	189.56	183.17	185.06	24,338
10 Feb 25	185.39000 -3.66	189.77	184.90	189.77	22,391
07 Feb 25	189.05000 -2.22	191.84	188.06	191.84	25,132
06 Feb 25	191.27000 -3.61	193.86	190.76	193.86	32,651
05 Feb 25	194.88000 +0.32	197.49	193.47	194.19	37,864
04 Feb 25	194.56000 -1.96	195.20	193.08	194.33	26,247
03 Feb 25	196.52000 -2.98	198.48	191.48	194.86	37,258
31 Jan 25	199.50000 -11.71	207.40	195.15	207.40	53,285
30 Jan 25	211.21001 +2.34	213.87	208.87	211.76	32,125
29 Jan 25	208.87000 -3.33	212.85	206.03	211.55	42,236
28 Jan 25	212.20000 +1.98	215.28	208.58	208.58	55,675
27 Jan 25	210.22000 +1.38	212.27	206.91	206.91	23,995
24 Jan 25	208.84000 -1.58	210.39	207.74	208.73	28,805
23 Jan 25	210.42000 +1.34	211.43	207.12	207.12	18,400
22 Jan 25	209.08000 -1.61	210.00	207.57	209.37	48,447
21 Jan 25	210.69000 +0.61	212.54	209.70	211.00	37,473
17 Jan 25	210.08000 -0.91	215.90	207.80	212.26	33,750
16 Jan 25	210.99001 +1.06	211.44	208.97	210.53	22,786
15 Jan 25	209.92999 +2.18	215.00	207.39	211.03	31,409
14 Jan 25	207.75000 +2.46	209.15	205.55	205.55	20,792
13 Jan 25	205.28999 +0.89	205.29	201.30	201.30	28,291
10 Jan 25	204.39999 -10.17	209.00	202.85	209.00	30,888
08 Jan 25	214.57001 +0.11	215.54	211.73	211.73	21,381
07 Jan 25	214.46001 -2.91	216.81	211.64	216.81	42,653
06 Jan 25	217.37000 -2.73	222.29	216.78	220.46	22,777
03 Jan 25	220.10001 +0.89	220.10	215.82	219.25	24,852
02 Jan 25	219.21001 -1.37	223.96	217.22	223.96	30,212
31 Dec 24	220.58000 -0.07	223.18	218.99	221.65	15,568
30 Dec 24	220.64999 -2.27	222.84	219.26	221.01	28,751
27 Dec 24	222.92000 -2.68	223.88	220.79	223.72	24,712
26 Dec 24	225.60001 +2.10	226.51	222.36	222.36	20,089
24 Dec 24	223.50000 +3.12	223.50	219.58	219.58	14,165
23 Dec 24	220.38000 -0.62	220.38	217.73	218.78	30,698
20 Dec 24	221.00000 +3.12	223.68	214.68	214.68	155,129
19 Dec 24	217.88000 -3.04	227.38	216.83	224.13	55,917
18 Dec 24	220.92000 -12.64	236.12	220.03	235.80	48,449
17 Dec 24	233.56000 -4.49	237.49	232.50	235.18	37,611
16 Dec 24	238.05000 -1.65	240.13	237.94	239.70	26,116
13 Dec 24	239.70000 -2.97	243.39	239.04	242.60	34,766
12 Dec 24	242.67000 -1.55	246.78	242.43	244.98	24,629
11 Dec 24	244.22000 -1.47	248.35	243.79	247.48	54,687
10 Dec 24	245.69000 -1.64	247.20	244.21	245.04	38,997
09 Dec 24	247.33000 +1.78	249.75	245.11	247.32	38,745
06 Dec 24	245.55000 -2.06	248.34	244.46	248.34	21,284
05 Dec 24	247.61000 -3.28	250.89	247.61	250.89	25,192
04 Dec 24	250.89000 +4.52	252.82	245.81	245.81	23,061
03 Dec 24	246.37000 -2.10	250.00	243.15	249.51	23,280
02 Dec 24	248.47000 +1.50	248.86	245.13	247.05	28,073
29 Nov 24	246.97000 +0.05	250.54	245.72	249.01	20,415
27 Nov 24	246.92000 -0.75	250.99	244.96	249.50	36,713
26 Nov 24	247.67000 +3.64	248.52	239.01	242.83	46,869
25 Nov 24	244.03000 +1.94	249.76	243.98	243.98	46,948
22 Nov 24	242.09000 +2.69	244.42	240.38	240.38	31,198
21 Nov 24	239.39999 +4.92	240.62	232.51	236.73	29,314
20 Nov 24	234.48000 +2.12	235.75	231.90	232.36	20,983
19 Nov 24	232.36000 -3.52	235.16	232.36	233.58	26,953
18 Nov 24	235.88000 -2.12	239.17	235.35	237.41	20,653
15 Nov 24	238.00000 -3.53	244.60	237.99	243.74	25,217
14 Nov 24	241.53000 +2.89	241.79	238.65	241.23	26,842
13 Nov 24	238.64000 -3.16	245.00	238.04	242.98	26,236
12 Nov 24	241.80000 -2.25	243.27	239.45	240.95	33,416
11 Nov 24	244.05000 +7.40	245.59	238.73	238.73	27,585
08 Nov 24	236.64999 +1.88	238.26	234.64	234.64	37,935
07 Nov 24	234.77000 -4.16	238.20	234.73	237.01	49,765
06 Nov 24	238.92999 +20.41	242.59	233.25	233.25	53,689
05 Nov 24	218.52000 +3.07	218.52	213.58	213.58	22,861
04 Nov 24	215.45000 -1.61	215.45	213.65	215.37	20,282
01 Nov 24	217.06000 +0.69	218.61	215.66	217.53	17,136
31 Oct 24	216.37000 -9.16	223.98	216.37	221.29	29,028
30 Oct 24	225.53000 +1.59	227.75	222.43	222.43	28,235
29 Oct 24	223.94000 -1.48	225.40	221.90	225.40	33,381
28 Oct 24	225.42000 +11.68	225.43	215.53	215.53	28,646
25 Oct 24	213.74001 +0.79	223.61	210.08	223.61	28,900
24 Oct 24	212.95000 +3.71	214.94	209.29	211.06	23,890
23 Oct 24	209.24001 -5.90	214.00	207.00	212.67	24,500
22 Oct 24	215.14000 -1.70	216.63	214.44	216.63	16,555
21 Oct 24	216.84000 -7.31	223.65	216.49	223.65	21,879
18 Oct 24	224.14999 +0.50	225.41	221.86	223.99	23,619
17 Oct 24	223.64999 +0.73	224.15	223.08	223.29	15,329
16 Oct 24	222.92000 +5.33	223.55	220.39	220.39	25,201
15 Oct 24	217.59000 +4.81	222.04	213.97	213.97	38,220
14 Oct 24	212.78000 +4.87	212.83	206.29	206.29	31,171
11 Oct 24	207.91000 +2.68	208.15	205.99	205.99	19,268
10 Oct 24	205.23000 -0.65	205.23	203.30	203.47	18,356
09 Oct 24	205.88000 +2.54	206.06	203.99	203.99	23,887
08 Oct 24	203.34000 -2.03	204.38	202.00	203.59	18,859
07 Oct 24	205.37000 -3.02	206.67	203.42	206.67	18,601
04 Oct 24	208.39000 +4.20	208.64	205.81	207.00	21,961
03 Oct 24	204.19000 -0.76	205.51	203.00	204.44	20,615
02 Oct 24	204.95000 -0.18	206.56	204.35	205.86	12,092
01 Oct 24	205.13000 -4.32	207.78	203.14	207.78	21,770
30 Sep 24	209.45000 +1.62	209.45	204.05	206.30	34,254
27 Sep 24	207.83000 +1.02	211.15	206.66	208.54	19,485
26 Sep 24	206.81000 +2.55	207.51	205.25	206.86	24,236
25 Sep 24	204.25999 -4.57	207.79	204.19	207.50	21,983
24 Sep 24	208.83000 +0.63	210.10	207.29	208.46	16,799
23 Sep 24	208.20000 +0.99	209.63	207.21	208.46	16,157
20 Sep 24	207.21001 -2.64	209.78	206.22	209.78	115,538
19 Sep 24	209.85001 +3.82	211.28	209.30	211.10	23,613
18 Sep 24	206.03000 -0.35	209.90	205.61	205.61	26,959
17 Sep 24	206.38000 +0.29	209.28	206.16	208.57	24,926
16 Sep 24	206.09000 +2.11	206.43	204.34	205.30	20,461
13 Sep 24	203.98000 +6.31	204.42	199.47	200.71	32,375
12 Sep 24	197.67000 +2.68	198.35	194.82	194.82	22,837
11 Sep 24	194.99001 -0.76	196.11	190.42	194.05	40,151
10 Sep 24	195.75000 -0.99	197.85	193.23	197.85	35,306
09 Sep 24	196.74001 -0.30	199.52	195.71	197.96	32,810
06 Sep 24	197.03999 -4.86	202.12	196.78	200.08	23,512
05 Sep 24	201.89999 -0.29	204.80	201.09	203.97	17,247
04 Sep 24	202.19000 -3.46	206.04	201.20	203.62	24,127
03 Sep 24	205.64999 -6.01	210.23	204.39	210.23	44,000
30 Aug 24	211.66000 +3.88	212.08	207.30	209.90	36,209
29 Aug 24	207.78000 +3.41	208.42	204.60	207.03	26,830
28 Aug 24	204.37000 -5.31	209.92	204.07	207.53	31,961
27 Aug 24	209.67999 -4.77	212.66	209.46	209.71	25,993
26 Aug 24	214.45000 -2.29	220.46	213.84	219.94	37,243
23 Aug 24	216.74001 +6.79	218.74	210.20	210.20	25,443
22 Aug 24	209.95000 +2.06	211.35	207.93	207.93	23,028
21 Aug 24	207.89000 -1.65	211.16	206.99	209.39	23,255
20 Aug 24	209.53999 -1.21	210.09	207.27	210.09	26,822
19 Aug 24	210.75000 +2.63	211.14	207.09	207.65	39,497
16 Aug 24	208.12000 +2.12	208.55	205.36	205.36	23,906
15 Aug 24	206.00000 +5.58	208.71	205.43	205.84	35,349
14 Aug 24	200.42000 +3.18	201.34	191.44	197.32	44,776
13 Aug 24	197.24001 -0.22	198.36	194.67	196.51	37,669
12 Aug 24	197.46001 -0.03	200.00	194.92	197.21	47,558
09 Aug 24	197.49001 -0.38	198.32	195.93	198.32	20,531
08 Aug 24	197.87000 +5.48	198.60	192.60	195.81	27,348
07 Aug 24	192.39000 -4.45	199.50	192.39	199.48	24,857
06 Aug 24	196.84000 +0.75	200.17	194.10	196.52	41,896
05 Aug 24	196.09000 -11.14	199.02	193.84	196.42	41,567
02 Aug 24	207.23000 -7.58	210.15	204.56	208.01	42,171
01 Aug 24	214.81000 -11.19	227.04	214.65	225.40	40,083
31 Jul 24	226.00000 -3.34	230.19	225.00	227.55	52,010
30 Jul 24	229.34000 +3.05	233.00	225.50	228.74	43,683
29 Jul 24	226.28999 -8.19	232.24	224.08	232.24	40,799
26 Jul 24	234.48000 -11.31	247.05	231.13	242.20	36,783
25 Jul 24	245.78999 +8.39	248.35	238.06	238.06	66,864
24 Jul 24	237.39999 -3.78	244.77	237.40	240.22	30,193
23 Jul 24	241.17999 -0.43	246.34	240.50	240.50	62,521
22 Jul 24	241.61000 +1.31	242.81	237.88	240.80	36,543
19 Jul 24	240.30000 -3.09	244.82	239.56	243.47	25,384
18 Jul 24	243.39000 -1.47	248.71	242.81	242.82	27,809
17 Jul 24	244.86000 +1.23	247.89	239.66	242.75	65,187
16 Jul 24	243.63000 +12.09	244.87	234.74	234.75	55,816
15 Jul 24	231.53999 +0.61	238.97	230.50	231.70	59,127
12 Jul 24	230.92999 +1.14	233.40	229.95	232.31	32,476
11 Jul 24	229.78999 +2.63	235.15	229.46	231.73	65,063
10 Jul 24	227.16000 +4.43	227.16	222.46	222.46	15,270
09 Jul 24	222.73000 +0.65	224.50	220.45	221.35	24,409
08 Jul 24	222.08000 +0.62	222.78	221.11	221.83	29,216
05 Jul 24	221.46001 -5.24	225.51	221.44	225.51	15,726
03 Jul 24	226.70000 +1.27	226.78	225.03	225.03	10,904
02 Jul 24	225.42999 +2.51	225.95	223.00	223.82	16,717
01 Jul 24	222.92000 -2.93	226.66	221.67	224.98	31,608
28 Jun 24	225.85001 +5.02	226.02	219.35	223.31	313,402
27 Jun 24	220.83000 +0.50	222.53	219.51	221.81	23,342
26 Jun 24	220.33000 -2.37	222.74	219.49	221.57	19,989
25 Jun 24	222.70000 -2.68	224.28	219.82	224.28	35,645
24 Jun 24	225.38000 +6.17	227.07	221.05	221.05	35,970
21 Jun 24	219.21001 -0.79	221.57	219.01	219.83	105,689
20 Jun 24	220.00000 +2.67	221.46	215.53	215.53	27,488
18 Jun 24	217.33000 +1.80	220.75	216.01	216.91	30,648
17 Jun 24	215.53000 +2.90	215.54	210.01	212.53	28,662
14 Jun 24	212.63000 -0.82	213.79	209.96	210.89	35,708
13 Jun 24	213.45000 -5.31	218.24	213.07	217.16	44,136
12 Jun 24	218.75999 +3.77	229.40	217.77	221.17	45,523
11 Jun 24	214.99001 -1.36	215.32	212.21	214.19	34,101
10 Jun 24	216.35001 -1.65	217.15	215.23	215.23	57,265
07 Jun 24	218.00000 -3.98	220.32	216.74	220.04	53,054
06 Jun 24	221.98000 -4.72	226.04	221.17	224.48	60,135
05 Jun 24	226.70000 -0.52	228.60	225.23	226.86	38,870
04 Jun 24	227.22000 -2.78	232.00	225.38	228.96	19,548
03 Jun 24	230.00000 +1.41	231.29	227.34	231.29	26,614
31 May 24	228.59000 +1.90	230.49	225.37	226.24	75,628
30 May 24	226.69000 +1.01	229.49	225.68	227.06	27,860
29 May 24	225.67999 -2.86	227.44	224.94	227.39	39,588
28 May 24	228.53999 -4.10	232.38	227.68	232.38	26,646
24 May 24	232.64000 +2.97	234.13	229.60	230.15	50,785
23 May 24	229.67000 -4.73	234.36	229.00	234.36	25,791
22 May 24	234.39999 -2.60	235.89	232.71	235.17	46,390
21 May 24	237.00000 +3.64	237.38	231.23	231.23	21,665
20 May 24	233.36000 +0.02	235.81	232.45	232.45	40,728
17 May 24	233.34000 -2.07	236.36	233.17	236.36	26,991
16 May 24	235.41000 +0.98	236.31	232.67	234.52	23,597
15 May 24	234.42999 +1.94	236.47	231.98	233.85	37,535
14 May 24	232.49001 +1.85	235.12	230.37	234.18	34,300
13 May 24	230.64000 -0.04	233.96	230.64	232.68	23,361
10 May 24	230.67999 -3.86	234.18	230.57	233.06	31,680
09 May 24	234.53999 +0.38	238.80	232.44	232.44	51,515
08 May 24	234.16000 +9.55	234.55	223.35	223.75	52,093
07 May 24	224.61000 -2.95	230.79	224.61	229.23	52,065
06 May 24	227.56000 +0.96	229.30	226.04	228.01	30,227
03 May 24	226.60001 +3.32	228.23	224.03	224.48	25,173
02 May 24	223.28000 +3.38	223.41	219.52	223.26	60,923
01 May 24	219.89999 +0.58	223.96	218.57	220.21	58,222
30 Apr 24	219.32001 -2.87	223.41	218.65	221.89	70,147
29 Apr 24	222.19000 -5.39	226.99	218.94	225.82	72,796
26 Apr 24	227.58000 -3.17	240.37	217.96	217.96	74,440
25 Apr 24	230.75000 -3.95	231.47	226.44	230.52	38,572
24 Apr 24	234.70000 +1.56	236.04	230.13	230.93	36,093
23 Apr 24	233.14000 +1.36	236.07	230.90	230.90	20,124
22 Apr 24	231.78000 +6.44	232.27	224.39	224.39	44,551
19 Apr 24	225.34000 +5.54	225.38	218.81	218.81	42,792
18 Apr 24	219.80000 +1.22	225.08	217.61	217.61	44,164
17 Apr 24	218.58000 -0.89	222.50	218.04	222.38	36,188
16 Apr 24	219.47000 -4.51	221.88	216.67	221.01	64,335
15 Apr 24	223.98000 -1.65	230.26	222.22	228.53	35,872
12 Apr 24	225.63000 -5.92	229.13	225.52	228.37	32,258
11 Apr 24	231.55000 +3.23	233.96	228.34	230.70	34,389
10 Apr 24	228.32001 -11.32	233.71	227.91	232.39	43,243
09 Apr 24	239.64000 +0.00	239.94	236.62	239.69	22,180
08 Apr 24	239.64000 -1.74	243.08	237.10	238.38	40,255
05 Apr 24	241.38000 +0.73	242.41	238.80	239.29	24,405
04 Apr 24	240.64999 -3.86	247.74	240.07	246.00	21,177
03 Apr 24	244.50999 +2.05	246.32	239.57	239.57	27,727
02 Apr 24	242.46001 +0.50	242.46	236.89	236.89	52,904
01 Apr 24	241.96001 -6.02	246.68	241.24	246.68	49,988
28 Mar 24	247.98000 +0.37	263.39	243.73	252.09	102,745
27 Mar 24	247.61000 +8.25	247.61	242.83	242.83	38,000
26 Mar 24	239.36000 -4.45	246.03	237.66	244.99	49,643
25 Mar 24	243.81000 +0.41	245.64	243.60	244.38	24,808
22 Mar 24	243.39999 -2.57	246.00	242.87	245.24	41,350
21 Mar 24	245.97000 +5.80	247.16	240.97	240.97	45,762
20 Mar 24	240.17000 +6.20	242.25	231.63	231.63	37,352
19 Mar 24	233.97000 +2.60	235.32	228.81	228.81	43,982
18 Mar 24	231.37000 +0.04	233.65	230.48	232.92	49,123
15 Mar 24	231.33000 -2.67	237.04	231.29	231.95	314,978
14 Mar 24	234.00000 -7.73	241.73	231.20	241.73	83,462
13 Mar 24	241.73000 -5.57	249.81	239.68	246.38	52,852
12 Mar 24	247.30000 -1.78	251.38	246.73	246.92	58,398
11 Mar 24	249.08000 -1.44	250.85	245.81	248.43	51,598
08 Mar 24	250.52000 +2.31	253.63	248.39	249.43	55,151
07 Mar 24	248.21001 +2.58	252.32	247.50	247.50	67,764
06 Mar 24	245.63000 +18.45	252.50	234.02	238.23	148,704
05 Mar 24	227.17999 -0.09	230.29	224.82	226.54	98,963
04 Mar 24	227.27000 -8.89	236.72	226.36	233.52	130,992
01 Mar 24	236.16000 +3.84	236.79	229.54	233.71	93,706
29 Feb 24	232.32001 +3.55	232.83	229.60	232.83	39,886
28 Feb 24	228.77000 -2.75	232.00	228.38	228.51	84,683
27 Feb 24	231.52000 +0.57	234.20	230.24	234.20	49,609
26 Feb 24	230.95000 -4.56	237.00	230.57	233.46	40,415
23 Feb 24	235.50999 +0.67	238.26	233.49	233.74	44,408
22 Feb 24	234.84000 +4.84	234.84	229.90	229.99	113,470
21 Feb 24	230.00000 -1.50	231.99	227.25	229.28	67,609
20 Feb 24	231.50000 -1.74	235.80	229.48	229.66	42,281
16 Feb 24	233.24001 -2.56	236.25	231.74	231.74	42,028
15 Feb 24	235.80000 +4.77	237.04	231.49	231.74	44,366
14 Feb 24	231.03000 +2.85	233.49	227.33	232.59	42,527
13 Feb 24	228.17999 -9.77	233.63	225.72	230.18	45,911
12 Feb 24	237.95000 +3.85	239.14	233.99	233.99	48,189
09 Feb 24	234.10001 +2.41	237.26	230.41	233.80	49,080
08 Feb 24	231.69000 -0.45	235.56	228.31	229.76	30,958
07 Feb 24	232.14000 +2.14	235.01	226.43	230.16	33,331
06 Feb 24	230.00000 -2.49	233.20	229.93	230.87	41,826
05 Feb 24	232.49001 +1.51	234.59	226.35	228.82	55,316
02 Feb 24	230.98000 -8.23	243.15	230.09	233.69	38,984
01 Feb 24	239.21001 +3.10	239.87	230.92	238.65	39,753
31 Jan 24	236.11000 -7.02	244.75	235.67	243.14	43,844
30 Jan 24	243.13000 -3.55	246.38	243.13	244.06	31,364
29 Jan 24	246.67999 +0.72	247.30	243.77	245.39	41,218
26 Jan 24	245.96001 +1.31	248.16	243.42	246.86	24,811
25 Jan 24	244.64999 +3.65	245.60	240.49	245.60	23,877
24 Jan 24	241.00000 -1.75	247.43	237.66	246.76	65,824
23 Jan 24	242.75000 -1.94	247.87	240.00	247.87	29,698
22 Jan 24	244.69000 +4.54	245.54	240.79	240.79	36,423
19 Jan 24	240.14999 +8.28	242.43	230.90	230.94	39,173
18 Jan 24	231.87000 +2.58	232.57	228.40	229.75	40,559
17 Jan 24	229.28999 -1.12	232.29	226.00	226.00	38,414
16 Jan 24	230.41000 -6.75	237.53	228.97	234.14	41,960
12 Jan 24	237.16000 +4.38	237.67	234.16	236.39	31,447
11 Jan 24	232.78000 -0.47	235.00	230.64	232.81	38,069
10 Jan 24	233.25000 -0.12	236.57	231.57	233.37	31,914
09 Jan 24	233.37000 -5.08	236.50	232.41	235.18	37,528
08 Jan 24	238.45000 +4.25	238.81	233.77	233.77	22,613
05 Jan 24	234.20000 -3.82	238.96	233.41	235.45	41,209
04 Jan 24	238.02000 +8.91	238.71	231.08	231.08	24,848
03 Jan 24	229.11000 -6.52	234.67	228.77	234.67	46,492
02 Jan 24	235.63000 -6.13	240.25	233.75	239.46	32,009
29 Dec 23	241.75999 -5.35	243.52	240.00	242.60	33,397
28 Dec 23	247.11000 +1.71	247.87	243.35	243.89	29,428
27 Dec 23	245.39999 +2.20	246.97	242.40	242.40	27,697
26 Dec 23	243.20000 +2.87	243.33	239.40	242.12	22,486
22 Dec 23	240.33000 +4.82	240.62	235.69	237.25	30,792
21 Dec 23	235.50999 -0.37	237.02	232.93	237.02	53,277
20 Dec 23	235.88000 +9.27	237.51	229.06	230.68	68,398
19 Dec 23	226.61000 +8.63	227.50	220.01	220.01	59,750
18 Dec 23	217.98000 -1.94	220.03	217.30	220.03	42,488
15 Dec 23	219.92000 -5.73	226.88	218.80	226.87	83,792
14 Dec 23	225.64999 +8.61	226.83	220.08	220.08	59,868
13 Dec 23	217.03999 +9.07	217.30	205.09	207.15	69,086
12 Dec 23	207.97000 +2.84	208.53	204.91	205.98	31,400
11 Dec 23	205.13000 -1.31	207.77	204.60	205.41	37,951
08 Dec 23	206.44000 -0.25	209.27	205.07	206.03	36,553
07 Dec 23	206.69000 +3.58	206.70	202.81	202.81	35,993
06 Dec 23	203.11000 +1.05	205.78	202.78	203.09	42,700
05 Dec 23	202.06000 -2.32	204.00	200.02	202.87	74,423
04 Dec 23	204.38000 +3.15	205.35	199.28	199.28	34,701
01 Dec 23	201.23000 +5.61	201.79	194.22	194.22	49,458
30 Nov 23	195.62000 +0.57	198.90	194.25	195.70	67,146
29 Nov 23	195.05000 +3.18	196.85	193.84	193.84	34,237
28 Nov 23	191.87000 -2.26	194.57	191.71	192.09	32,796
27 Nov 23	194.13000 -3.91	196.72	193.44	196.72	29,484
24 Nov 23	198.03999 +2.05	198.19	195.22	195.22	10,589
22 Nov 23	195.99001 +2.16	196.90	194.45	195.90	35,633
21 Nov 23	193.83000 -4.21	197.40	193.83	197.39	58,359
20 Nov 23	198.03999 -1.03	203.84	197.00	197.91	45,019
17 Nov 23	199.07001 +1.13	201.53	198.00	200.89	77,528
16 Nov 23	197.94000 -4.16	200.30	197.84	200.30	53,740
15 Nov 23	202.10001 -1.48	208.31	201.18	202.67	71,563
14 Nov 23	203.58000 +11.17	203.88	196.52	198.26	35,633
13 Nov 23	192.41000 -0.84	193.53	190.51	192.57	56,562
10 Nov 23	193.25000 +0.27	194.29	191.15	191.22	39,383
09 Nov 23	192.98000 -0.86	195.61	192.05	192.05	44,768
08 Nov 23	193.84000 -0.76	196.11	193.17	195.52	28,819
07 Nov 23	194.60001 -4.81	201.08	192.86	201.08	56,305
06 Nov 23	199.41000 -1.62	200.23	197.20	200.23	27,906
03 Nov 23	201.03000 +6.72	202.45	197.40	197.40	30,740
02 Nov 23	194.31000 +7.38	194.33	187.79	187.79	29,491
01 Nov 23	186.92999 +2.70	187.32	181.77	185.42	42,809
31 Oct 23	184.23000 +4.52	184.84	178.33	178.33	40,330
30 Oct 23	179.71001 +5.69	180.85	172.94	174.99	57,336
27 Oct 23	174.02000 +0.49	182.22	168.93	168.93	43,650
26 Oct 23	173.53000 +2.52	173.95	171.78	171.78	58,014
25 Oct 23	171.00999 -1.21	171.47	168.78	170.89	37,591
24 Oct 23	172.22000 +1.21	173.21	170.10	171.80	38,207
23 Oct 23	171.00999 +0.07	174.05	170.01	171.73	69,263
20 Oct 23	170.94000 -1.42	173.66	170.01	173.66	53,793
19 Oct 23	172.36000 -5.10	177.79	171.97	176.62	46,338
18 Oct 23	177.46001 -4.06	179.11	175.21	179.11	37,266
17 Oct 23	181.52000 -0.73	184.34	179.90	180.34	41,926
16 Oct 23	182.25000 +0.61	186.64	181.57	184.25	42,179
13 Oct 23	181.64000 -4.54	187.50	179.13	187.50	41,710
12 Oct 23	186.17999 -4.02	191.24	183.70	191.24	24,094
11 Oct 23	190.20000 -2.73	196.05	189.57	194.45	29,428
10 Oct 23	192.92999 -0.54	196.40	192.75	194.50	29,072
09 Oct 23	193.47000 +0.60	194.19	190.11	190.90	34,827
06 Oct 23	192.87000 -0.98	195.50	190.47	191.35	37,302
05 Oct 23	193.85001 +2.04	195.02	190.30	190.34	25,686
04 Oct 23	191.81000 +0.30	192.43	188.05	192.19	28,405
03 Oct 23	191.50999 -7.01	196.66	190.84	196.66	28,722
02 Oct 23	198.52000 -3.47	202.28	196.74	201.97	28,481
29 Sep 23	201.99001 -0.37	204.51	200.86	203.85	28,409
28 Sep 23	202.36000 +2.34	204.47	199.45	199.48	38,622
27 Sep 23	200.02000 +1.57	200.51	196.02	197.59	29,961
26 Sep 23	198.45000 -4.63	202.56	198.44	202.56	34,175
25 Sep 23	203.08000 +2.19	203.08	200.50	201.41	20,808
22 Sep 23	200.89000 -0.76	204.30	199.87	201.77	35,724
21 Sep 23	201.64999 -1.71	204.43	199.00	201.01	39,511
20 Sep 23	203.36000 -1.69	206.72	202.85	206.72	22,835
19 Sep 23	205.05000 +0.50	205.80	203.85	204.60	26,924
18 Sep 23	204.55000 -2.20	207.50	202.51	207.50	36,275
15 Sep 23	206.75000 +1.26	206.76	203.90	204.73	115,761
14 Sep 23	205.49001 +3.50	206.25	203.40	203.40	38,401
13 Sep 23	201.99001 +0.01	202.87	198.88	198.88	28,687
12 Sep 23	201.98000 +1.90	204.24	198.69	199.50	22,646
11 Sep 23	200.08000 -0.26	201.41	197.73	201.39	30,551
08 Sep 23	200.34000 +0.26	201.91	197.56	197.96	23,134
07 Sep 23	200.08000 -0.98	200.11	197.24	199.50	33,335
06 Sep 23	201.06000 -1.18	203.00	199.38	201.40	24,849
05 Sep 23	202.24001 -8.34	210.00	202.03	208.40	44,114
01 Sep 23	210.58000 +3.48	212.50	207.95	207.95	33,851
31 Aug 23	207.10001 +2.37	208.35	203.61	204.08	83,784
30 Aug 23	204.73000 +0.46	206.03	202.81	203.07	18,680
29 Aug 23	204.27000 +1.20	204.78	203.04	203.88	24,715
28 Aug 23	203.07001 +2.28	204.20	200.55	201.56	32,537
25 Aug 23	200.78999 +3.44	202.35	199.17	199.78	21,889
24 Aug 23	197.35001 -3.31	203.65	197.26	199.40	38,919
23 Aug 23	200.66000 +5.38	201.01	195.30	195.30	21,993
22 Aug 23	195.28000 -0.86	197.25	194.16	196.11	21,570
21 Aug 23	196.14000 -1.36	198.28	194.77	198.28	23,339
18 Aug 23	197.50000 -3.11	200.17	196.35	199.41	41,832
17 Aug 23	200.61000 +4.89	204.76	196.12	197.60	65,817
16 Aug 23	195.72000 +0.58	198.21	193.94	193.94	22,907
15 Aug 23	195.14000 -4.36	198.84	193.79	197.25	35,677
14 Aug 23	199.50000 -0.96	201.22	197.51	199.69	39,514
11 Aug 23	200.46001 -2.04	203.40	198.85	202.26	62,236
10 Aug 23	202.50000 -0.83	207.57	201.41	203.44	36,265
09 Aug 23	203.33000 -2.52	205.01	201.94	204.06	30,690
08 Aug 23	205.85001 -4.08	207.04	202.44	207.04	50,003
07 Aug 23	209.92999 +3.98	211.48	205.72	205.85	35,582
04 Aug 23	205.95000 +1.74	209.27	203.38	203.38	47,925
03 Aug 23	204.21001 +0.93	205.07	202.00	202.00	30,761
02 Aug 23	203.28000 -2.02	206.20	200.82	204.80	38,078
01 Aug 23	205.30000 -0.43	206.35	201.91	204.09	43,794
31 Jul 23	205.73000 +3.95	208.68	202.36	202.88	46,248
28 Jul 23	201.78000 -9.04	209.86	199.46	202.26	58,866
27 Jul 23	210.82001 -6.03	217.08	209.03	216.30	34,617
26 Jul 23	216.85001 -0.12	219.09	215.47	216.64	19,923
25 Jul 23	216.97000 -1.61	223.10	216.81	217.93	44,314
24 Jul 23	218.58000 +3.79	218.69	214.50	214.50	25,608
21 Jul 23	214.78999 -1.89	217.47	214.28	217.47	20,741
20 Jul 23	216.67999 +0.13	217.35	213.69	215.49	27,487
19 Jul 23	216.55000 +0.10	218.50	215.00	215.59	26,601
18 Jul 23	216.45000 +8.55	216.45	207.78	207.78	35,601
17 Jul 23	207.89999 +1.29	210.68	205.40	205.57	33,817
14 Jul 23	206.61000 +0.95	207.31	202.95	205.64	40,533
13 Jul 23	205.66000 +4.36	206.29	201.27	203.12	39,159
12 Jul 23	201.30000 +3.96	202.44	200.14	201.35	33,266
11 Jul 23	197.34000 +2.33	198.13	194.05	194.08	22,591
10 Jul 23	195.00999 +1.76	196.27	192.00	192.46	29,153
07 Jul 23	193.25000 +0.54	195.36	193.24	193.56	31,548
06 Jul 23	192.71001 -3.63	193.64	188.25	193.64	43,992
05 Jul 23	196.34000 -3.07	199.27	195.58	197.45	47,167
03 Jul 23	199.41000 +1.94	200.64	196.89	196.89	23,686
30 Jun 23	197.47000 -2.61	202.68	197.32	202.68	31,498
29 Jun 23	200.08000 +1.28	203.19	199.65	200.31	32,488
28 Jun 23	198.80000 -1.45	201.00	198.51	198.67	23,655
27 Jun 23	200.25000 +3.20	201.65	198.97	199.04	32,133
26 Jun 23	197.05000 +0.28	200.29	196.28	196.36	32,482
23 Jun 23	196.77000 -2.74	198.19	194.72	197.66	77,174
22 Jun 23	199.50999 -5.04	204.07	197.96	204.07	43,532
21 Jun 23	204.55000 -3.98	208.35	204.55	207.50	20,248
20 Jun 23	208.53000 -3.13	211.41	208.18	211.38	33,405
16 Jun 23	211.66000 -3.72	217.00	208.99	216.65	105,446
15 Jun 23	215.38000 +3.48	215.82	211.25	211.76	49,739
14 Jun 23	211.89999 -3.10	216.45	202.26	214.41	44,586
13 Jun 23	215.00000 +2.28	217.09	212.31	212.31	44,415
12 Jun 23	212.72000 +2.49	212.94	207.35	208.92	47,269
09 Jun 23	210.23000 -1.01	212.99	208.22	212.99	36,101
08 Jun 23	211.24001 -1.58	211.65	207.51	211.54	50,510
07 Jun 23	212.82001 +5.81	214.47	208.85	208.85	72,813
06 Jun 23	207.00999 +8.05	207.68	198.28	198.28	57,817
05 Jun 23	198.96001 -2.93	201.57	194.69	200.00	60,798
02 Jun 23	201.89000 +7.18	203.66	196.93	197.80	58,915
01 Jun 23	194.71001 +3.93	196.36	190.00	190.08	33,059
31 May 23	190.78000 -4.22	193.46	189.76	193.46	42,932
30 May 23	195.00000 +0.65	195.59	193.99	194.79	32,943
26 May 23	194.35001 +5.29	195.41	188.00	188.72	31,378
25 May 23	189.06000 +3.80	189.87	184.91	185.96	44,408
24 May 23	185.25999 -2.85	187.04	184.14	186.18	50,652
23 May 23	188.11000 +2.71	190.47	183.83	184.30	62,073
22 May 23	185.39999 +1.87	187.49	184.12	185.13	64,657
19 May 23	183.53000 +0.29	185.84	179.58	185.84	52,395
18 May 23	183.24001 +4.70	183.84	176.85	176.85	38,561
17 May 23	178.53999 +6.63	180.08	173.02	173.02	46,180
16 May 23	171.91000 -2.55	173.79	171.66	172.67	31,902
15 May 23	174.46001 +2.98	176.55	170.40	172.03	33,221
12 May 23	171.48000 +0.20	173.10	169.36	172.47	27,892
11 May 23	171.28000 +1.07	172.25	168.21	168.21	44,632
10 May 23	170.21001 +2.55	171.19	166.07	171.19	54,829
09 May 23	167.66000 +0.60	171.04	165.00	165.30	49,689
08 May 23	167.06000 -1.72	169.83	165.70	169.83	38,096
05 May 23	168.78000 +1.50	172.12	165.87	171.23	98,552
04 May 23	167.28000 -5.80	171.20	165.32	171.20	54,431
03 May 23	173.08000 -2.06	178.04	172.64	175.41	44,509
02 May 23	175.14000 -0.95	175.99	170.89	174.88	53,099
01 May 23	176.09000 -6.12	184.57	175.43	182.75	50,624
28 Apr 23	182.21001 +4.11	183.98	174.87	179.74	43,035
27 Apr 23	178.10001 +0.21	178.10	175.04	177.58	85,204
26 Apr 23	177.89000 -4.14	183.65	177.00	181.07	77,173
25 Apr 23	182.03000 -5.48	187.50	182.03	185.45	47,449
24 Apr 23	187.50999 -1.55	189.27	185.25	188.70	55,726
21 Apr 23	189.06000 +1.77	189.89	185.19	187.96	70,359
20 Apr 23	187.28999 -1.33	187.71	185.41	186.49	65,300
19 Apr 23	188.62000 +1.17	191.11	185.65	185.65	73,100
18 Apr 23	187.45000 -0.19	188.58	186.20	188.40	51,043
17 Apr 23	187.64000 +3.45	188.07	183.10	184.19	38,845
14 Apr 23	184.19000 +1.90	185.88	180.85	183.72	50,886
13 Apr 23	182.28999 +1.49	182.87	180.08	182.41	41,142
12 Apr 23	180.80000 -2.36	185.45	180.79	185.32	47,099
11 Apr 23	183.16000 +3.04	185.80	180.49	180.49	62,987
10 Apr 23	180.12000 +0.91	181.45	177.04	178.80	50,049
06 Apr 23	179.21001 -0.57	182.09	177.50	179.73	109,991
05 Apr 23	179.78000 -1.73	181.70	177.95	179.19	113,070
04 Apr 23	181.50999 -3.74	185.44	179.34	185.29	103,433
03 Apr 23	185.25000 -5.14	189.80	181.52	189.63	84,737
31 Mar 23	190.39000 +10.54	191.18	179.19	180.84	146,744
30 Mar 23	179.85001 +1.53	183.00	177.55	180.62	98,616
29 Mar 23	178.32001 +2.21	178.76	175.08	177.96	89,170
28 Mar 23	176.11000 +0.41	177.34	172.53	173.88	63,885
27 Mar 23	175.70000 +7.45	176.73	172.47	175.03	63,763
24 Mar 23	168.25000 -1.11	168.49	165.00	167.29	79,239
23 Mar 23	169.36000 -2.81	176.32	167.99	171.99	64,732
22 Mar 23	172.17000 -4.93	178.10	171.48	177.10	96,548
21 Mar 23	177.10001 +7.18	178.13	173.00	173.58	84,138
20 Mar 23	169.92000 -1.56	174.75	169.07	174.18	83,529
17 Mar 23	171.48000 -4.74	175.15	169.90	173.75	165,827
16 Mar 23	176.22000 +5.14	177.82	166.40	168.39	113,193
15 Mar 23	171.08000 -1.36	171.09	165.00	166.90	91,747
14 Mar 23	172.44000 -0.63	181.17	171.73	179.55	145,437
13 Mar 23	173.07001 -9.34	177.65	169.78	177.63	130,065
10 Mar 23	182.41000 -10.11	192.75	180.00	192.01	97,849
09 Mar 23	192.52000 -8.02	200.22	192.00	200.22	58,002
08 Mar 23	200.53999 +3.86	200.95	195.50	197.65	72,097
07 Mar 23	196.67999 -5.63	202.82	196.31	202.82	55,148
06 Mar 23	202.31000 -5.87	211.53	200.43	208.56	71,862
03 Mar 23	208.17999 +4.21	209.25	202.26	206.39	31,175
02 Mar 23	203.97000 -2.69	205.41	202.07	203.63	39,097
01 Mar 23	206.66000 -3.77	211.95	204.93	210.85	49,567
28 Feb 23	210.42999 +2.08	212.01	208.00	209.53	43,801
27 Feb 23	208.35001 +0.19	211.70	206.58	211.23	60,693
24 Feb 23	208.16000 -2.76	208.99	204.71	206.94	70,093
23 Feb 23	210.92000 +1.23	212.85	208.06	212.36	51,310
22 Feb 23	209.69000 +0.49	212.00	207.28	210.00	76,757
21 Feb 23	209.20000 -7.43	214.60	207.35	212.83	74,991
17 Feb 23	216.63000 +1.92	217.40	213.00	215.33	86,665
16 Feb 23	214.71001 -2.24	217.95	211.38	212.53	51,123
15 Feb 23	216.95000 +0.10	217.68	213.55	214.33	77,535
14 Feb 23	216.85001 +0.74	219.21	212.91	215.17	89,908
13 Feb 23	216.11000 +3.05	217.75	213.92	214.46	77,310
10 Feb 23	213.06000 -0.99	213.70	209.81	212.57	64,644
09 Feb 23	214.05000 -2.95	219.98	213.63	219.76	70,075
08 Feb 23	217.00000 -3.23	224.95	213.99	218.63	86,422
07 Feb 23	220.23000 +3.33	221.29	213.26	215.47	93,547
06 Feb 23	216.89999 -28.10	238.65	216.02	238.65	181,822
03 Feb 23	245.00000 +14.39	248.23	222.06	230.15	141,585
02 Feb 23	230.61000 +8.84	235.32	219.70	224.78	99,231
01 Feb 23	221.77000 +6.89	224.34	212.31	214.00	100,569
31 Jan 23	214.88000 +5.80	215.23	208.40	209.74	76,471
30 Jan 23	209.08000 -5.28	214.29	208.46	211.24	61,650
27 Jan 23	214.36000 +0.65	215.78	212.63	212.93	44,345
26 Jan 23	213.71001 +3.82	213.71	207.37	211.86	62,345
25 Jan 23	209.89000 -5.37	212.75	206.77	212.64	60,253
24 Jan 23	215.25999 -3.16	218.70	215.05	216.49	85,276
23 Jan 23	218.42000 +0.43	219.80	215.43	217.86	68,406
20 Jan 23	217.99001 +6.12	217.99	211.83	213.67	62,340
19 Jan 23	211.87000 +0.00	213.06	206.70	210.71	88,402
18 Jan 23	211.87000 +0.36	215.46	209.78	212.03	77,666
17 Jan 23	211.50999 -3.27	215.50	211.08	213.12	69,076
13 Jan 23	214.78000 +1.71	216.74	209.40	210.72	40,572
12 Jan 23	213.07001 -0.57	216.77	211.03	215.50	70,210
11 Jan 23	213.64000 +1.83	216.60	212.15	214.07	83,306
10 Jan 23	211.81000 +6.12	212.37	203.73	203.99	74,504
09 Jan 23	205.69000 +0.69	210.19	204.78	206.40	79,382
06 Jan 23	205.00000 +6.90	205.76	199.46	201.42	53,683
05 Jan 23	198.10001 -4.01	201.23	197.41	201.23	86,604
04 Jan 23	202.11000 +8.00	202.16	194.31	194.31	91,287
03 Jan 23	194.11000 +2.67	196.67	192.00	194.68	100,503
30 Dec 22	191.44000 +0.72	192.00	186.30	187.42	101,539
29 Dec 22	190.72000 +6.27	194.29	185.16	186.81	92,718
28 Dec 22	184.45000 -7.88	193.43	184.40	192.63	73,940
27 Dec 22	192.33000 +2.39	192.84	188.20	191.06	64,766
23 Dec 22	189.94000 +2.50	193.06	185.86	188.60	57,801
22 Dec 22	187.44000 -6.30	191.67	182.70	191.41	81,962
21 Dec 22	193.74001 +4.04	195.16	191.26	192.68	60,958
20 Dec 22	189.70000 +1.98	192.73	185.63	187.72	71,872
19 Dec 22	187.72000 -1.60	190.99	185.10	190.67	96,460
16 Dec 22	189.32001 +1.37	190.30	177.18	184.36	229,895
15 Dec 22	187.95000 -6.41	192.24	184.60	191.50	90,129
14 Dec 22	194.36000 -3.98	200.57	193.25	196.60	54,160
13 Dec 22	198.34000 +4.46	207.66	196.25	203.35	85,933
12 Dec 22	193.88000 +2.50	194.50	189.19	191.51	37,922
09 Dec 22	191.38000 -0.56	192.46	188.66	189.73	81,507
08 Dec 22	191.94000 +2.99	194.40	189.50	191.63	67,576
07 Dec 22	188.95000 -0.83	192.92	187.56	191.03	70,192
06 Dec 22	189.78000 -2.62	193.97	187.70	192.80	69,187
05 Dec 22	192.39999 -5.89	197.54	191.65	197.54	82,584
02 Dec 22	198.28999 -0.73	200.40	194.04	194.04	78,611
01 Dec 22	199.02000 +5.08	202.07	193.75	195.94	75,670
30 Nov 22	193.94000 +4.74	194.44	185.10	190.46	86,903
29 Nov 22	189.20000 -0.90	192.30	187.59	190.10	53,076
28 Nov 22	190.10001 -3.59	192.83	188.49	192.36	52,478
25 Nov 22	193.69000 +1.30	193.82	190.64	191.25	20,993
23 Nov 22	192.39000 +2.66	192.68	187.00	188.64	34,396
22 Nov 22	189.73000 +1.12	191.02	186.88	188.78	51,002
21 Nov 22	188.61000 +0.78	191.09	185.18	185.43	47,214
18 Nov 22	187.83000 -1.53	194.41	184.34	194.41	66,234
17 Nov 22	189.36000 -1.83	189.74	185.54	187.22	59,015
16 Nov 22	191.19000 -2.08	194.15	188.65	191.16	53,070
15 Nov 22	193.27000 +4.12	199.28	191.80	191.80	76,021
14 Nov 22	189.14999 -13.08	200.19	188.62	199.95	83,942
11 Nov 22	202.23000 +14.68	202.50	189.50	189.50	94,334
10 Nov 22	187.55000 +20.61	188.12	173.27	175.64	104,556
09 Nov 22	166.94000 -4.54	171.50	165.72	171.50	61,587
08 Nov 22	171.48000 +2.05	172.81	166.47	170.30	47,368
07 Nov 22	169.42999 +21.44	169.70	165.65	169.58	57,109
14 Oct 22	147.99001 -8.20	157.16	147.13	157.16	65,965
13 Oct 22	156.19000 +8.44	156.68	141.80	144.57	76,595
12 Oct 22	147.75000 -4.08	151.46	146.07	151.46	63,145
11 Oct 22	151.83000 -4.48	155.03	150.06	154.40	57,840
10 Oct 22	156.31000 -0.30	158.51	154.08	157.26	46,536
07 Oct 22	156.61000 -8.47	162.90	154.69	162.90	68,667
06 Oct 22	165.08000 -1.49	169.09	162.52	167.67	62,442
05 Oct 22	166.57001 -2.63	167.85	162.66	165.53	50,727
04 Oct 22	169.20000 +5.59	170.26	166.85	167.40	90,042
03 Oct 22	163.61000 +4.09	165.41	158.96	161.87	65,679
30 Sep 22	159.52000 -2.68	166.25	158.99	162.13	69,596
29 Sep 22	162.20000 -4.70	164.63	160.05	164.63	56,672
28 Sep 22	166.89999 +1.16	169.10	166.12	167.22	69,720
27 Sep 22	165.74001 -2.94	172.31	164.35	170.49	48,569
26 Sep 22	168.67999 -2.67	174.76	168.68	171.33	48,283
23 Sep 22	171.35001 -5.06	175.02	167.25	173.12	55,090
22 Sep 22	176.41000 -5.08	180.87	174.60	180.87	53,285
21 Sep 22	181.49001 -5.31	189.70	180.92	189.70	43,243
20 Sep 22	186.80000 -5.64	190.52	185.00	189.92	39,158
19 Sep 22	192.44000 +6.57	194.18	184.09	184.09	50,017
16 Sep 22	185.87000 -0.37	186.59	181.99	185.74	134,298
15 Sep 22	186.24001 -0.63	189.62	184.97	186.64	46,478
14 Sep 22	186.87000 -2.75	197.13	184.86	191.50	48,654
13 Sep 22	189.62000 -11.34	197.54	188.51	195.32	56,701
12 Sep 22	200.96001 +3.87	201.32	197.04	199.68	39,281
09 Sep 22	197.09000 +4.01	199.97	194.42	194.42	45,006
08 Sep 22	193.08000 +4.58	193.36	186.95	187.47	33,792
07 Sep 22	188.50000 +3.00	189.12	183.01	184.02	38,982
06 Sep 22	185.50000 -0.43	186.30	183.19	185.86	48,699
02 Sep 22	185.92999 -4.15	194.19	185.91	192.88	40,347
01 Sep 22	190.08000 -1.17	190.74	184.53	189.87	44,826
31 Aug 22	191.25000 -3.42	197.00	190.30	196.22	54,199
30 Aug 22	194.67000 -2.90	203.58	194.25	199.41	69,927
29 Aug 22	197.57001 -1.60	199.47	195.30	197.84	58,288
26 Aug 22	199.17000 -9.66	209.75	198.42	209.75	56,722
25 Aug 22	208.83000 +3.59	209.90	206.41	207.24	30,970
24 Aug 22	205.24001 +0.58	206.33	203.05	205.40	37,714
23 Aug 22	204.66000 -1.31	209.68	204.26	206.57	50,710
22 Aug 22	205.97000 -5.43	207.81	203.70	207.67	49,601
19 Aug 22	211.39999 -7.88	217.90	209.55	216.29	55,991
18 Aug 22	219.28000 +2.78	219.67	215.55	218.93	49,230
17 Aug 22	216.50000 -3.26	219.02	214.28	217.88	40,637
16 Aug 22	219.75999 -1.21	222.53	217.34	219.62	41,040
15 Aug 22	220.97000 +2.85	221.76	215.34	216.49	31,457
12 Aug 22	218.12000 +4.72	218.89	214.04	215.70	38,950
11 Aug 22	213.39999 +1.80	216.43	210.84	214.48	37,583
10 Aug 22	211.60001 +7.33	212.00	209.10	209.80	48,824
09 Aug 22	204.27000 -3.34	207.28	199.76	207.28	63,726
08 Aug 22	207.61000 +2.50	209.85	205.27	207.47	38,773
05 Aug 22	205.11000 -2.53	216.88	201.22	206.20	70,704
04 Aug 22	207.64000 +0.17	209.04	202.50	208.60	47,044
03 Aug 22	207.47000 +4.55	209.04	200.46	204.50	48,015
02 Aug 22	202.92000 -1.66	205.63	199.60	202.68	64,429
01 Aug 22	204.58000 -1.74	207.41	199.95	203.48	44,500
29 Jul 22	206.32001 +3.94	207.45	200.46	200.46	60,283
28 Jul 22	202.38000 +6.31	202.52	189.53	195.28	35,387
27 Jul 22	196.07001 +5.17	196.76	190.72	191.67	48,484
26 Jul 22	190.89999 -2.35	193.98	190.02	191.94	39,579
25 Jul 22	193.25000 +3.07	193.27	190.05	192.04	32,466
22 Jul 22	190.17999 -1.41	194.00	187.83	191.38	34,943
21 Jul 22	191.59000 +2.10	192.66	188.50	189.84	57,777
20 Jul 22	189.49001 +4.82	189.77	184.95	184.95	45,817
19 Jul 22	184.67000 +6.84	186.84	180.79	180.79	59,311
18 Jul 22	177.83000 -2.69	182.84	177.37	181.68	51,894
15 Jul 22	180.52000 +4.29	181.62	173.00	179.44	109,688
14 Jul 22	176.23000 +2.93	176.81	167.96	171.25	66,753
13 Jul 22	173.29500 +0.74	173.80	167.70	168.74	74,389
12 Jul 22	172.55000 +5.06	173.58	167.70	167.70	66,028
11 Jul 22	167.49001 -7.46	172.40	166.45	172.40	51,613
08 Jul 22	174.95000 -5.12	180.60	174.32	180.60	52,647
07 Jul 22	180.07001 +4.81	180.95	177.33	177.49	37,788
06 Jul 22	175.25999 -4.01	178.85	173.77	178.85	51,990
05 Jul 22	179.27000 +5.52	179.53	168.22	171.62	62,361
01 Jul 22	173.75000 +2.73	175.18	167.18	169.72	59,772
30 Jun 22	171.02000 -8.92	175.74	166.19	175.74	87,853
29 Jun 22	179.94000 -4.80	186.15	178.54	186.15	39,979
28 Jun 22	184.74001 -3.06	191.90	183.87	189.90	49,902
27 Jun 22	187.80000 -2.46	191.76	185.46	191.76	51,409
24 Jun 22	190.25999 +7.34	193.26	183.04	184.64	210,808
23 Jun 22	182.92000 +7.70	182.92	175.01	175.01	66,677
22 Jun 22	175.22000 -0.57	177.73	173.15	173.15	44,192
21 Jun 22	175.78999 +5.14	176.52	174.46	174.97	41,527
17 Jun 22	170.64999 +2.21	173.64	168.93	168.93	90,889
16 Jun 22	168.44000 -10.16	172.37	166.29	172.37	61,136
15 Jun 22	178.60001 +2.24	181.92	175.06	177.61	51,076
14 Jun 22	176.36000 +4.31	177.27	171.09	173.94	56,977
13 Jun 22	172.05000 -9.95	177.19	170.13	175.71	69,543
10 Jun 22	182.00000 -5.88	184.13	175.00	183.70	39,324
09 Jun 22	187.88000 -3.30	192.79	186.85	189.13	40,515
08 Jun 22	191.17999 -3.48	193.83	190.31	192.29	29,521
07 Jun 22	194.66000 -2.74	196.77	193.09	194.64	33,485
06 Jun 22	197.39999 +4.79	198.81	194.10	194.10	40,031
03 Jun 22	192.61000 -2.48	194.98	190.85	192.51	40,218
02 Jun 22	195.09000 +5.59	195.48	188.55	189.14	48,517
01 Jun 22	189.50000 -3.16	192.74	186.21	192.67	49,366
31 May 22	192.66000 -1.30	195.00	190.23	192.40	47,951
27 May 22	193.96001 +2.21	195.10	191.74	193.17	43,293
26 May 22	191.75000 +7.40	193.30	185.82	185.82	34,455
25 May 22	184.35001 +3.06	186.60	180.42	181.52	45,618
24 May 22	181.28999 -1.14	181.99	175.27	180.54	59,880
23 May 22	182.42999 -1.12	186.58	182.25	186.38	48,251
20 May 22	183.55000 +6.11	183.84	178.13	181.39	53,074
19 May 22	177.44000 +2.44	181.02	174.32	174.32	76,202
18 May 22	175.00000 -6.05	178.35	173.50	176.87	103,461
17 May 22	181.05000 +9.76	181.62	176.30	176.79	83,714
16 May 22	171.28999 -1.62	173.93	167.79	171.20	71,560
13 May 22	172.91000 +3.24	177.35	171.26	173.29	74,005
12 May 22	169.67000 +4.24	170.41	161.30	163.47	67,112
11 May 22	165.42999 -5.98	173.29	164.98	170.25	59,220
10 May 22	171.41000 +1.22	174.59	166.39	174.59	56,589
09 May 22	170.19000 -4.59	173.00	165.37	172.74	80,601
06 May 22	174.78000 -1.42	177.31	170.00	175.77	102,774
05 May 22	176.20000 -7.67	184.29	172.54	180.75	50,675
04 May 22	183.87000 +6.06	185.02	174.50	179.19	69,251
03 May 22	177.81000 -2.05	181.49	173.86	178.69	150,293
02 May 22	179.86000 +2.70	181.48	175.13	178.00	75,465
29 Apr 22	177.16000 -6.84	189.48	176.33	189.15	58,160
28 Apr 22	184.00000 +1.57	185.36	176.09	185.36	62,470
27 Apr 22	182.42999 -2.60	188.36	181.62	185.04	64,050
26 Apr 22	185.03000 -12.39	196.54	183.82	196.54	55,492
25 Apr 22	197.42000 +0.78	198.12	190.77	195.18	67,170
22 Apr 22	196.64000 -6.86	204.01	195.78	202.00	84,277
21 Apr 22	203.50000 -6.24	213.77	202.34	213.77	26,607
20 Apr 22	209.74001 +0.14	213.49	208.65	212.68	30,637
19 Apr 22	209.60001 +10.98	210.10	199.25	199.25	38,756
18 Apr 22	198.62000 -4.38	201.71	198.00	201.00	33,570
14 Apr 22	203.00000 -4.01	207.99	203.00	207.00	34,675
13 Apr 22	207.00999 +8.73	207.65	198.47	198.47	40,243
12 Apr 22	198.28000 -0.61	202.50	197.24	200.24	48,623
11 Apr 22	198.89000 -4.91	208.15	198.19	203.80	57,590
08 Apr 22	203.80000 -14.52	213.29	197.31	208.12	112,236
07 Apr 22	218.32001 -2.83	222.64	213.53	222.41	65,705
06 Apr 22	221.14999 -10.91	231.57	221.15	231.57	31,253
05 Apr 22	232.06000 -5.57	239.94	231.34	238.22	39,574
04 Apr 22	237.63000 -2.10	242.29	237.28	240.18	34,965
01 Apr 22	239.73000 -0.26	244.92	238.12	242.13	38,162
31 Mar 22	239.99001 -2.54	245.81	239.74	243.08	30,987
30 Mar 22	242.53000 -4.84	247.46	241.55	246.39	29,543
29 Mar 22	247.37000 +7.14	249.37	243.71	243.71	44,062
28 Mar 22	240.23000 -4.30	243.72	237.65	243.72	23,912
25 Mar 22	244.53000 +2.85	244.78	242.52	243.61	30,168
24 Mar 22	241.67999 +3.71	243.27	238.43	240.46	27,807
23 Mar 22	237.97000 -5.21	243.71	236.47	241.72	35,239
22 Mar 22	243.17999 +3.31	248.44	241.99	242.38	45,689
21 Mar 22	239.87000 +1.36	244.57	238.10	242.34	71,821
18 Mar 22	238.50999 +1.75	238.95	232.17	236.14	101,995
17 Mar 22	236.75999 +5.41	237.54	223.45	230.80	44,135
16 Mar 22	231.35001 +13.15	234.42	218.46	222.77	58,375
15 Mar 22	218.20000 +4.55	220.13	214.26	214.26	58,217
14 Mar 22	213.64999 +2.01	220.39	212.11	214.00	42,231
11 Mar 22	211.64000 -1.04	217.81	210.78	216.40	35,075
10 Mar 22	212.67999 -4.37	216.63	208.59	213.62	48,941
09 Mar 22	217.05000 +11.00	219.89	211.91	212.91	44,524
08 Mar 22	206.05000 -0.68	213.53	203.76	209.53	79,994
07 Mar 22	206.73000 -13.65	221.72	206.73	219.31	80,108
04 Mar 22	220.38000 -14.32	231.48	217.83	231.48	69,450
03 Mar 22	234.70000 -5.39	242.61	232.72	242.57	48,135
02 Mar 22	240.09000 +8.69	242.13	233.18	234.27	44,797
01 Mar 22	231.39999 -9.22	241.93	227.77	238.75	61,650
28 Feb 22	240.62000 -7.63	246.74	236.58	245.04	92,718
25 Feb 22	248.25000 +6.92	249.01	243.15	243.68	39,528
24 Feb 22	241.33000 +1.59	242.83	230.14	231.45	74,684
23 Feb 22	239.74001 -10.43	253.68	239.65	250.93	57,085
22 Feb 22	250.17000 -2.26	255.30	244.53	251.54	46,300
18 Feb 22	252.42999 +1.49	255.88	249.37	250.53	35,631
17 Feb 22	250.94000 -13.02	262.23	250.58	260.13	38,259
16 Feb 22	263.95999 +1.93	264.74	260.37	262.00	30,411
15 Feb 22	262.03000 +8.65	264.74	257.19	258.05	38,141
14 Feb 22	253.38000 -2.86	257.90	250.63	256.10	58,064
11 Feb 22	256.23999 -2.64	265.00	254.57	260.50	47,305
10 Feb 22	258.88000 -11.13	270.58	256.62	265.85	76,234
09 Feb 22	270.01001 +7.13	270.80	263.15	266.88	56,470
08 Feb 22	262.88000 +2.09	265.97	261.44	261.44	34,081
07 Feb 22	260.79001 -8.71	271.55	258.67	268.02	54,612
04 Feb 22	269.50000 +19.06	273.03	255.17	268.28	73,269
03 Feb 22	250.44000 -8.06	258.20	249.25	254.50	63,688
02 Feb 22	258.50000 -3.49	260.75	255.18	260.75	64,075
01 Feb 22	261.98999 +0.31	263.99	255.95	262.91	96,391
31 Jan 22	261.67999 +13.84	261.69	247.54	247.54	66,490
28 Jan 22	247.84000 +2.44	247.84	238.97	246.45	67,478
27 Jan 22	245.39999 -4.44	254.77	243.68	250.18	57,139
26 Jan 22	249.84000 -2.21	259.88	246.39	256.19	87,038
25 Jan 22	252.05000 -10.37	263.48	250.05	258.46	76,784
24 Jan 22	262.42001 +0.91	263.83	246.04	255.78	89,591
21 Jan 22	261.51001 -12.37	270.96	261.25	269.83	98,476
20 Jan 22	273.88000 -3.10	284.02	272.09	279.55	86,408
19 Jan 22	276.98001 -6.35	285.75	275.89	285.75	81,991
18 Jan 22	283.32999 -0.97	285.77	279.44	281.45	80,209
14 Jan 22	284.29999 -0.71	285.22	276.33	281.05	45,621
13 Jan 22	285.01001 -7.98	295.20	285.01	295.20	36,913
12 Jan 22	292.98999 +1.39	295.41	291.62	294.33	61,215
11 Jan 22	291.60001 +4.60	291.87	284.24	287.84	41,882
10 Jan 22	287.00000 -3.01	289.25	279.66	289.25	61,018
07 Jan 22	290.01001 +5.79	292.78	284.19	285.74	70,720
06 Jan 22	284.22000 -2.03	287.01	278.76	287.01	40,946
05 Jan 22	286.25000 -10.25	297.21	284.62	297.21	61,543
04 Jan 22	296.50000 +6.42	298.77	292.56	292.56	43,459
03 Jan 22	290.07999 -7.02	302.90	286.19	300.01	103,986
31 Dec 21	297.10001 -0.33	299.69	294.40	296.98	30,506
30 Dec 21	297.42999 +0.71	302.16	296.50	298.04	25,363
29 Dec 21	296.72000 -1.50	299.58	294.63	298.21	26,333
28 Dec 21	298.22000 +0.40	302.14	297.60	298.53	30,652
27 Dec 21	297.82001 +1.36	300.05	295.16	298.80	36,821
23 Dec 21	296.45999 +5.37	299.52	293.53	293.53	30,161
22 Dec 21	291.09000 +1.85	292.20	289.00	289.68	37,777
21 Dec 21	289.23999 +10.42	291.50	283.49	283.49	40,609
20 Dec 21	278.82001 -10.91	284.25	273.07	284.25	71,942
17 Dec 21	289.73001 -0.21	291.15	279.39	287.32	134,446
16 Dec 21	289.94000 +6.49	295.99	288.05	288.05	55,581
15 Dec 21	283.45001 -1.39	289.98	281.83	286.13	102,551
14 Dec 21	284.84000 -0.66	289.34	280.00	283.62	106,321
13 Dec 21	285.50000 -8.24	301.70	284.60	294.36	48,150
10 Dec 21	293.73999 -0.83	298.53	292.76	297.81	28,797
09 Dec 21	294.57001 -6.02	298.93	292.43	298.93	47,314
08 Dec 21	300.59000 +0.63	303.47	298.50	300.58	32,725
07 Dec 21	299.95999 +6.66	306.33	297.29	297.85	53,358
06 Dec 21	293.29999 +1.57	296.47	292.08	296.15	37,947
03 Dec 21	291.73001 -10.82	302.49	287.81	302.49	97,561
02 Dec 21	302.54999 +14.47	303.46	288.45	288.45	49,886
01 Dec 21	288.07999 -9.30	309.50	286.67	299.21	84,063
30 Nov 21	297.38000 -5.99	303.49	292.68	300.05	74,303
29 Nov 21	303.37000 -1.09	308.02	299.54	306.70	70,162
26 Nov 21	304.45999 -11.54	307.81	298.10	306.70	25,697
24 Nov 21	316.00000 +0.81	318.22	311.25	314.44	33,117
23 Nov 21	315.19000 +1.32	318.93	311.59	315.07	41,069
22 Nov 21	313.87000 -2.38	322.60	313.03	320.42	50,533
19 Nov 21	316.25000 -5.06	325.14	314.00	318.45	57,901
18 Nov 21	321.31000 -1.23	326.38	318.00	323.75	47,861
17 Nov 21	322.54001 -4.39	326.84	321.71	326.84	64,451
16 Nov 21	326.92999 -3.99	329.83	325.94	329.83	31,723
15 Nov 21	330.92001 -2.54	336.78	328.81	336.78	51,090
12 Nov 21	333.45999 +8.45	335.29	329.08	330.45	43,238
11 Nov 21	325.01001 +8.00	327.59	318.51	318.81	36,752
10 Nov 21	317.01001 -0.38	321.38	315.00	317.88	43,715
09 Nov 21	317.39001 -10.02	328.12	315.98	328.12	59,185
08 Nov 21	327.41000 -1.61	333.52	327.19	333.52	31,092
05 Nov 21	329.01999 +2.55	335.00	327.60	330.10	40,532
04 Nov 21	326.47000 -1.97	331.50	324.25	328.30	43,552
03 Nov 21	328.44000 +5.67	331.40	324.02	324.02	51,082
02 Nov 21	322.76999 +0.18	331.24	319.72	324.51	48,597
01 Nov 21	322.59000 +2.59	323.21	317.67	322.80	38,617
29 Oct 21	320.00000 +8.80	322.11	311.20	311.20	52,914
28 Oct 21	311.20001 +1.87	317.22	304.34	309.00	64,730
27 Oct 21	309.32999 -22.68	323.72	307.83	314.59	63,410
26 Oct 21	332.01001 -0.94	338.80	330.28	334.90	40,309
25 Oct 21	332.95001 +7.86	333.41	326.71	327.13	36,105
22 Oct 21	325.09000 +3.88	326.50	321.73	323.00	20,258
21 Oct 21	321.20999 -1.73	328.52	317.64	324.81	52,166
20 Oct 21	322.94000 -2.52	331.82	321.11	325.46	31,815
19 Oct 21	325.45999 +7.32	325.46	318.15	319.43	25,152
18 Oct 21	318.14001 -3.51	321.33	316.47	318.94	29,905
15 Oct 21	321.64999 +1.25	330.79	320.22	327.57	43,075
14 Oct 21	320.39999 +10.40	322.18	314.36	317.98	36,522
13 Oct 21	310.00000 -0.40	313.27	306.77	313.27	25,079
12 Oct 21	310.39999 -7.00	318.00	308.44	316.70	30,884
11 Oct 21	317.39999 -7.60	326.24	317.37	323.78	19,281
08 Oct 21	325.00000 +3.38	329.54	322.45	324.50	33,168
07 Oct 21	321.62000 +2.51	326.59	321.62	324.03	27,281
06 Oct 21	319.10999 -2.40	320.65	313.46	319.87	27,496
05 Oct 21	321.51001 +6.05	325.99	316.36	316.36	34,080
04 Oct 21	315.45999 +0.66	317.23	308.18	315.00	54,377
01 Oct 21	314.79999 +4.48	315.12	307.56	313.27	39,484
30 Sep 21	310.32001 -1.52	316.94	310.01	312.95	55,175
29 Sep 21	311.84000 -1.14	315.17	308.51	315.11	28,563
28 Sep 21	312.98001 -10.75	320.75	308.58	320.46	33,335
27 Sep 21	323.73001 +0.04	333.03	322.96	324.15	43,910
24 Sep 21	323.69000 +1.67	326.24	319.62	319.62	25,915
23 Sep 21	322.01999 +10.37	325.80	314.27	314.27	48,508
22 Sep 21	311.64999 +7.87	316.89	307.35	307.35	35,987
21 Sep 21	303.78000 +0.10	309.00	303.23	308.89	28,916
20 Sep 21	303.67999 -17.94	314.81	296.85	314.10	53,301
17 Sep 21	321.62000 -3.74	326.96	314.12	326.19	96,577
16 Sep 21	325.35999 +2.21	326.00	319.93	324.78	33,739
15 Sep 21	323.14999 +7.62	324.24	314.62	314.62	24,745
14 Sep 21	315.53000 -1.37	322.00	313.57	319.32	73,275
13 Sep 21	316.89999 +4.22	317.18	313.53	313.53	29,990
10 Sep 21	312.67999 -3.68	318.96	311.74	318.96	28,952
09 Sep 21	316.35999 +3.21	319.54	312.73	313.79	40,738
08 Sep 21	313.14999 -0.71	314.33	309.75	311.62	31,626
07 Sep 21	313.85999 -3.13	316.86	313.72	315.33	26,438
03 Sep 21	316.98999 -1.81	322.25	313.46	319.56	26,022
02 Sep 21	318.79999 +4.19	321.55	316.27	316.88	58,447
01 Sep 21	314.60999 +1.91	315.11	309.66	312.53	42,051
31 Aug 21	312.70001 +1.52	315.89	309.14	313.11	45,493
30 Aug 21	311.17999 -5.84	319.10	310.44	319.10	25,088
27 Aug 21	317.01999 +13.21	317.81	304.83	305.56	44,285
26 Aug 21	303.81000 -7.99	311.80	300.73	311.80	44,428
25 Aug 21	311.79999 +3.11	315.01	310.18	310.62	37,270
24 Aug 21	308.69000 +2.78	310.23	303.11	307.64	30,997
23 Aug 21	305.91000 +6.99	307.08	300.00	300.54	23,438
20 Aug 21	298.92001 -0.54	303.28	294.75	298.02	43,397
19 Aug 21	299.45999 -5.64	304.70	292.00	304.70	79,634
18 Aug 21	305.10001 -8.56	315.61	304.39	313.78	36,577
17 Aug 21	313.66000 +0.78	313.77	308.88	308.88	53,303
16 Aug 21	312.88000 -0.21	314.04	309.06	310.09	23,536
13 Aug 21	313.09000 +0.77	315.37	310.67	311.96	30,690
12 Aug 21	312.32001 +1.55	314.35	306.47	311.93	18,974
11 Aug 21	310.76999 -0.24	311.44	305.92	310.71	23,353
10 Aug 21	311.01001 -1.69	315.62	309.05	312.94	45,603
09 Aug 21	312.70001 +0.02	315.01	308.61	314.81	48,155
06 Aug 21	312.67999 +3.16	316.81	302.80	313.65	74,311
05 Aug 21	309.51999 +24.56	313.99	297.92	313.99	147,139
04 Aug 21	284.95999 +3.35	285.82	275.32	278.23	45,843
03 Aug 21	281.60999 +3.98	284.82	276.97	279.67	51,416
02 Aug 21	277.63000 +1.50	286.06	275.77	277.97	41,456
30 Jul 21	276.13000 +2.07	279.28	271.37	271.37	33,546
29 Jul 21	274.06000 +5.04	276.14	271.48	272.98	28,061
28 Jul 21	269.01999 +6.22	271.23	257.71	266.67	48,122
27 Jul 21	262.79999 -3.47	265.74	260.95	263.80	39,792
26 Jul 21	266.26999 +1.27	268.00	263.48	267.87	25,139
23 Jul 21	265.00000 +2.66	265.39	259.43	263.32	35,060
22 Jul 21	262.34000 -2.13	265.00	258.14	263.88	37,025
21 Jul 21	264.47000 +6.26	266.37	259.94	261.14	36,061
20 Jul 21	258.20999 +7.71	261.29	245.66	249.97	54,252
19 Jul 21	250.50000 -11.33	255.52	248.46	255.01	40,166
16 Jul 21	261.82999 -3.16	266.10	260.28	266.10	42,066
15 Jul 21	264.98999 -3.53	269.14	261.25	265.92	30,955
14 Jul 21	268.51999 -8.27	277.80	263.88	277.80	60,534
13 Jul 21	276.79001 -4.90	287.59	275.01	281.90	50,626
12 Jul 21	281.69000 +5.43	282.45	274.53	275.65	25,435
09 Jul 21	276.26001 +10.18	276.36	266.56	270.61	35,577
08 Jul 21	266.07999 -6.52	271.37	262.22	266.93	44,443
07 Jul 21	272.60001 +0.70	275.35	267.22	271.22	40,922
06 Jul 21	271.89999 -2.66	274.53	270.17	274.07	48,880
02 Jul 21	274.56000 -2.18	278.42	273.67	276.65	26,162
01 Jul 21	276.73999 -1.03	280.15	274.29	279.89	23,183
30 Jun 21	277.76999 +6.34	278.63	268.18	272.42	57,810
29 Jun 21	271.42999 -3.47	279.17	271.43	275.50	32,897
28 Jun 21	274.89999 +0.10	280.01	270.11	276.80	69,602
25 Jun 21	274.79999 +0.50	279.99	273.30	273.46	353,680
24 Jun 21	274.29999 +0.03	282.13	271.10	277.14	34,443
23 Jun 21	274.26999 +0.23	276.69	272.16	274.07	34,942
22 Jun 21	274.04001 +3.27	274.04	267.76	272.00	43,466
21 Jun 21	270.76999 +7.16	271.33	265.38	265.38	34,461
18 Jun 21	263.60999 -13.06	272.86	262.86	271.30	64,930
17 Jun 21	276.67001 -8.45	285.83	273.74	284.64	47,374
16 Jun 21	285.12000 -3.46	288.67	283.37	286.87	40,248
15 Jun 21	288.57999 -1.42	291.85	286.57	291.20	42,017
14 Jun 21	290.00000 -3.74	295.74	289.01	292.85	40,017
11 Jun 21	293.73999 +1.98	295.64	289.52	291.38	38,413
10 Jun 21	291.76001 +2.53	294.68	289.02	293.61	42,221
09 Jun 21	289.23001 -7.15	296.29	289.23	296.29	32,645
08 Jun 21	296.38000 +5.44	297.70	288.89	290.58	35,530
07 Jun 21	290.94000 -3.31	298.83	290.94	296.79	46,578
04 Jun 21	294.25000 -3.92	299.05	292.05	299.00	41,473
03 Jun 21	298.17001 +2.50	299.36	284.91	292.28	47,046
02 Jun 21	295.67001 +8.55	300.54	283.00	287.20	109,463
01 Jun 21	287.12000 +5.89	289.16	284.10	284.50	62,384
28 May 21	281.23001 +2.93	282.21	274.69	279.48	43,590
27 May 21	278.29999 +1.69	280.45	277.27	278.48	54,139
26 May 21	276.60999 +3.60	279.26	270.71	273.37	52,353
25 May 21	273.01001 -5.53	284.68	271.21	280.77	48,646
24 May 21	278.54001 +1.07	281.34	275.58	278.93	30,578
21 May 21	277.47000 -0.53	285.91	277.10	281.97	47,357
20 May 21	278.00000 +7.51	279.63	269.17	270.71	53,273
19 May 21	270.48999 -6.02	277.15	265.55	270.65	51,629
18 May 21	276.51001 +2.96	285.00	274.76	274.76	97,289
17 May 21	273.54999 +5.51	275.29	262.00	264.51	83,064
14 May 21	268.04001 +8.28	274.19	258.05	262.57	72,785
13 May 21	259.76001 +7.18	261.21	251.87	251.87	60,058
12 May 21	252.58000 -11.08	267.09	251.62	263.63	65,853
11 May 21	263.66000 -5.94	267.17	259.54	266.37	64,644
10 May 21	269.60001 -5.98	278.54	268.05	277.24	52,723
07 May 21	275.57999 -1.25	280.62	273.11	273.11	46,837
06 May 21	276.82999 +2.83	277.45	270.05	274.00	43,756
05 May 21	274.00000 +4.10	275.27	268.06	269.90	46,078
04 May 21	269.89999 -4.29	281.99	268.00	273.46	58,220
03 May 21	274.19000 +0.73	277.78	271.48	276.60	61,496
30 Apr 21	273.45999 -2.50	277.95	266.58	270.93	51,765
29 Apr 21	275.95999 +3.87	277.81	270.33	275.00	71,777
28 Apr 21	272.09000 +11.41	275.00	262.37	270.00	76,421
27 Apr 21	260.67999 -1.00	270.00	259.70	260.83	89,707
26 Apr 21	261.67999 +4.87	262.59	256.81	256.81	38,625
23 Apr 21	256.81000 +5.17	259.20	253.60	253.60	34,806
22 Apr 21	251.64000 -1.86	259.56	250.93	255.36	30,042
21 Apr 21	253.50000 +5.12	253.87	246.21	247.20	27,634
20 Apr 21	248.38000 -8.30	260.20	246.97	254.20	39,499
19 Apr 21	256.67999 -3.32	260.00	252.47	257.65	37,082
16 Apr 21	260.00000 +3.36	264.64	257.27	259.42	53,308
15 Apr 21	256.64001 +1.59	258.57	255.50	256.78	24,643
14 Apr 21	255.05000 +3.51	258.48	250.28	250.28	31,827
13 Apr 21	251.53999 -2.43	258.21	245.71	254.00	28,933
12 Apr 21	253.97000 +1.05	255.81	248.93	252.00	25,732
09 Apr 21	252.92000 +5.42	254.72	247.54	247.54	44,986
08 Apr 21	247.50000 +4.83	247.50	242.50	244.98	36,608
07 Apr 21	242.67000 -2.50	249.56	241.27	246.83	28,971
06 Apr 21	245.17000 -0.69	248.00	240.28	246.24	94,638
05 Apr 21	245.86000 +4.91	246.81	240.72	243.47	31,296
01 Apr 21	240.95000 +5.45	245.12	239.00	239.00	28,378
31 Mar 21	235.50000 -3.16	240.09	232.20	237.80	67,788
30 Mar 21	238.66000 -1.34	240.95	234.16	239.43	31,543
29 Mar 21	240.00000 -0.08	242.44	231.09	235.27	67,407
26 Mar 21	240.08000 +5.36	242.61	233.88	238.72	56,843
25 Mar 21	234.72000 -0.53	237.89	226.38	235.08	28,671
24 Mar 21	235.25000 -5.38	247.73	233.97	242.40	50,302
23 Mar 21	240.63000 -12.37	251.38	239.27	250.85	32,839
22 Mar 21	253.00000 -3.33	258.61	250.49	258.32	25,952
19 Mar 21	256.32999 +1.30	261.32	248.88	252.76	97,146
18 Mar 21	255.03000 -6.06	263.02	252.27	258.88	45,424
17 Mar 21	261.09000 +3.67	262.27	253.33	255.90	30,312
16 Mar 21	257.42001 -4.23	262.32	255.89	262.32	31,402
15 Mar 21	261.64999 +2.34	262.61	256.78	262.61	30,469
12 Mar 21	259.31000 -1.36	260.96	255.26	259.07	38,358
11 Mar 21	260.67001 +1.27	266.79	258.50	263.14	43,085
10 Mar 21	259.39999 +5.40	266.68	257.67	257.67	44,718
09 Mar 21	254.00000 +8.37	257.44	244.59	249.27	59,187
08 Mar 21	245.63000 -0.28	253.09	243.67	247.07	48,926
05 Mar 21	245.91000 +8.10	245.91	231.62	243.10	45,932
04 Mar 21	237.81000 -8.17	248.10	229.68	248.10	84,093
03 Mar 21	245.98000 -7.75	270.00	243.00	256.13	147,071
02 Mar 21	253.73000 -10.04	260.45	251.68	256.15	47,794
01 Mar 21	263.76999 +12.87	267.00	256.00	256.00	58,794
26 Feb 21	250.89999 +0.00	254.84	245.26	251.46	39,662
25 Feb 21	250.89999 -7.34	259.52	250.54	257.79	31,252
24 Feb 21	258.23999 +2.93	262.83	256.04	257.69	35,106
23 Feb 21	255.31000 +12.07	257.43	234.62	241.67	56,825
22 Feb 21	243.24001 -3.76	247.00	240.85	243.96	36,000
19 Feb 21	247.00000 -2.00	255.00	242.79	255.00	73,205
18 Feb 21	249.00000 -4.48	254.21	245.62	253.14	43,928
17 Feb 21	253.48000 -8.73	260.23	252.88	259.51	34,055
16 Feb 21	262.20999 +4.27	263.01	256.86	258.76	40,777
12 Feb 21	257.94000 +2.93	258.16	252.10	252.10	21,480
11 Feb 21	255.00999 +1.55	256.10	242.28	256.10	32,873
10 Feb 21	253.46001 +3.40	260.00	252.52	253.34	50,962
09 Feb 21	250.06000 +4.28	252.24	243.56	243.91	41,461
08 Feb 21	245.78000 +4.13	245.91	242.45	243.50	27,813
05 Feb 21	241.64999 +5.50	241.65	235.78	240.28	38,247
04 Feb 21	236.14999 +3.87	238.32	232.06	232.06	43,221
03 Feb 21	232.28000 -1.76	238.47	227.51	237.83	67,991
02 Feb 21	234.03999 +12.40	247.01	225.05	240.00	102,750
01 Feb 21	221.64000 +11.64	222.70	211.09	212.50	46,402
29 Jan 21	210.00000 -7.21	215.55	207.11	215.55	80,768
28 Jan 21	217.21001 +13.29	218.70	206.89	206.89	66,844
27 Jan 21	203.92000 -12.85	213.62	200.94	210.65	71,940
26 Jan 21	216.77000 +0.73	218.94	212.98	216.79	25,610
25 Jan 21	216.03999 -6.99	224.66	215.62	224.65	64,596
22 Jan 21	223.03000 +3.16	223.97	213.80	217.02	70,923
21 Jan 21	219.87000 -4.87	227.27	219.74	227.27	55,377
20 Jan 21	224.74001 +1.38	225.55	223.22	223.68	52,383
19 Jan 21	223.36000 -3.61	232.10	220.14	230.59	86,115
15 Jan 21	226.97000 -8.39	233.27	225.03	231.99	75,315
14 Jan 21	235.36000 +1.55	238.34	233.76	235.89	54,562
13 Jan 21	233.81000 -0.67	236.00	232.47	233.81	51,583
12 Jan 21	234.48000 +1.46	237.24	232.95	235.15	36,242
11 Jan 21	233.02000 -0.84	239.99	228.35	232.49	41,305
08 Jan 21	233.86000 +1.66	236.00	228.80	233.00	40,568
07 Jan 21	232.20000 +2.43	232.84	228.66	230.13	31,168
06 Jan 21	229.77000 +14.10	236.41	216.67	216.67	81,019
05 Jan 21	215.67000 +3.04	220.00	214.25	215.76	45,678
04 Jan 21	212.63000 -4.37	220.29	210.54	219.58	51,584
31 Dec 20	217.00000 +1.85	217.29	213.56	214.09	28,488
30 Dec 20	215.14999 +3.48	216.40	212.59	212.59	27,946
29 Dec 20	211.67000 -1.80	214.53	208.33	213.42	23,254
28 Dec 20	213.47000 -1.39	218.50	213.00	217.37	33,049
24 Dec 20	214.86000 +2.82	215.17	210.65	212.66	28,649
23 Dec 20	212.03999 +4.55	213.97	208.30	210.24	25,516
22 Dec 20	207.49001 +2.73	209.97	203.14	206.50	29,037
21 Dec 20	204.75999 -3.71	209.01	203.30	206.18	62,341
18 Dec 20	208.47000 -6.35	214.82	207.37	214.82	161,330
17 Dec 20	214.82001 +1.82	216.52	209.33	215.61	66,814
16 Dec 20	213.00000 -0.76	217.30	210.29	215.88	74,972
15 Dec 20	213.75999 +9.56	217.09	205.12	206.00	85,181
14 Dec 20	204.20000 -6.62	216.29	202.25	213.82	63,179
11 Dec 20	210.82001 -3.38	214.46	209.51	211.67	40,027
10 Dec 20	214.20000 +1.08	216.97	210.21	210.21	35,165
09 Dec 20	213.12000 -1.21	216.59	209.00	216.59	69,558
08 Dec 20	214.33000 +8.69	214.60	205.07	205.07	79,231
07 Dec 20	205.64000 -0.36	206.59	203.90	206.59	50,164
04 Dec 20	206.00000 +6.47	206.66	197.50	200.00	41,154
03 Dec 20	199.53000 +15.13	200.79	185.35	185.35	60,533
02 Dec 20	184.39999 +4.51	185.69	179.50	179.87	43,985
01 Dec 20	179.89000 +1.01	181.62	178.53	179.73	25,811
30 Nov 20	178.88000 -6.24	185.00	177.16	185.00	46,937
27 Nov 20	185.12000 +2.52	186.04	181.26	182.61	23,984
25 Nov 20	182.60001 -1.15	184.21	179.48	182.83	42,881
24 Nov 20	183.75000 +1.09	187.90	179.82	184.18	84,582
23 Nov 20	182.66000 +3.91	184.03	178.88	178.88	53,458
20 Nov 20	178.75000 -0.65	180.13	174.17	179.02	55,150
19 Nov 20	179.39999 -3.52	183.28	174.99	181.69	61,690
18 Nov 20	182.92000 -7.77	194.89	182.68	191.47	139,078
17 Nov 20	190.69000 +3.92	192.41	182.65	185.11	106,896
16 Nov 20	186.77000 +4.99	189.78	183.53	184.47	72,150
13 Nov 20	181.78000 +6.25	182.81	176.93	177.60	41,195
12 Nov 20	175.53000 -3.80	179.90	173.39	177.52	55,354
11 Nov 20	179.33000 +1.95	180.40	177.22	179.00	58,270
10 Nov 20	177.38000 +4.13	179.98	174.32	175.87	64,353
09 Nov 20	173.25000 +4.23	182.95	172.85	175.12	67,114
06 Nov 20	169.02000 -5.27	175.79	168.54	175.79	45,298
05 Nov 20	174.28999 +5.87	175.66	170.53	170.53	53,658
04 Nov 20	168.42000 +2.86	171.86	162.12	164.06	61,976
03 Nov 20	165.56000 +2.29	168.80	163.46	166.20	75,198
02 Nov 20	163.27000 +3.72	165.00	159.42	161.64	65,424
30 Oct 20	159.55000 +0.81	160.03	157.42	157.49	48,562
29 Oct 20	158.74001 -0.41	159.83	155.73	157.28	44,111
28 Oct 20	159.14999 -6.49	164.82	158.99	161.51	45,493
27 Oct 20	165.64000 -7.53	174.20	164.49	174.20	52,242
26 Oct 20	173.17000 -4.39	180.89	172.02	178.07	53,349
23 Oct 20	177.56000 +8.56	179.57	170.43	170.43	62,630
22 Oct 20	169.00000 +2.25	170.09	165.75	167.13	59,571
21 Oct 20	166.75000 +0.01	169.26	164.97	167.84	37,378
20 Oct 20	166.74001 +3.63	167.15	164.24	164.24	33,110
19 Oct 20	163.11000 -1.80	167.38	162.34	166.48	40,902
16 Oct 20	164.91000 +2.18	166.21	160.79	162.08	31,381
15 Oct 20	162.73000 +3.88	163.64	154.78	158.84	49,997
14 Oct 20	158.85001 +2.70	159.48	155.00	156.77	44,335
13 Oct 20	156.14999 -0.38	157.70	155.23	156.07	50,777
12 Oct 20	156.53000 +0.92	158.04	155.02	156.85	51,961
09 Oct 20	155.61000 +1.34	157.60	154.28	156.66	49,664
08 Oct 20	154.27000 +10.07	154.64	145.80	145.80	66,031
07 Oct 20	144.20000 -1.48	148.95	143.69	147.10	85,020
06 Oct 20	145.67999 -2.78	150.68	145.18	150.68	69,704
05 Oct 20	148.46001 +6.05	148.96	143.64	144.35	56,009
02 Oct 20	142.41000 +4.11	143.14	135.22	135.89	48,743
01 Oct 20	138.30000 -0.35	139.78	137.19	139.20	30,348
30 Sep 20	138.64999 +1.51	140.94	137.69	137.95	37,796
29 Sep 20	137.14000 -1.35	139.18	135.48	138.41	31,937
28 Sep 20	138.49001 +3.74	140.08	135.00	136.87	38,169
25 Sep 20	134.75000 +1.37	135.00	131.95	132.52	45,700
24 Sep 20	133.38000 -1.49	136.00	131.92	134.86	76,014
23 Sep 20	134.87000 -1.18	139.92	134.42	135.85	90,075
22 Sep 20	136.05000 +5.13	137.04	130.98	131.26	72,547
21 Sep 20	130.92000 -8.21	137.20	129.35	136.14	69,524
18 Sep 20	139.13000 -0.05	142.04	138.46	140.69	145,366
17 Sep 20	139.17999 -0.57	140.89	137.40	137.40	60,700
16 Sep 20	139.75000 +3.67	141.11	135.80	135.80	47,635
15 Sep 20	136.08000 -0.43	138.49	135.76	138.02	26,484
14 Sep 20	136.50999 +1.51	137.87	134.13	135.66	24,010
11 Sep 20	135.00000 +2.53	136.10	132.00	132.72	36,884
10 Sep 20	132.47000 -2.55	137.20	131.84	136.39	49,771
09 Sep 20	135.02000 +2.02	135.43	131.90	134.32	31,211
08 Sep 20	133.00000 -5.67	136.52	131.61	136.52	45,997
04 Sep 20	138.67000 -2.49	142.65	137.73	142.65	50,669
03 Sep 20	141.16000 -2.16	144.35	139.84	143.88	49,442
02 Sep 20	143.32001 +1.10	144.29	140.86	141.78	34,122
01 Sep 20	142.22000 +0.32	144.14	140.73	140.94	39,451
31 Aug 20	141.89999 +2.72	143.50	137.51	138.51	54,448
28 Aug 20	139.17999 -0.81	141.02	137.49	140.62	42,123
27 Aug 20	139.99001 +0.92	141.77	138.58	139.38	39,355
26 Aug 20	139.07001 -1.59	141.25	137.73	141.24	19,462
25 Aug 20	140.66000 +0.64	142.03	139.92	141.52	24,650
24 Aug 20	140.02000 +0.42	141.83	138.99	141.51	54,979
21 Aug 20	139.60001 -0.74	140.84	138.60	139.35	24,889
20 Aug 20	140.34000 -0.91	143.29	139.87	140.10	37,577
19 Aug 20	141.25000 +1.09	143.45	139.77	139.77	26,792
18 Aug 20	140.16000 -3.02	144.51	140.16	142.81	30,896
17 Aug 20	143.17999 +0.56	144.55	141.77	141.97	29,943
14 Aug 20	142.62000 +0.64	144.69	140.41	140.41	23,448
13 Aug 20	141.98000 -2.97	146.50	141.00	145.37	27,442
12 Aug 20	144.95000 +1.79	148.24	142.23	145.84	40,501
11 Aug 20	143.16000 +0.60	146.70	142.33	144.92	39,550
10 Aug 20	142.56000 -0.49	146.10	140.47	143.02	26,699
07 Aug 20	143.05000 +4.35	143.23	137.52	137.52	27,097
06 Aug 20	138.70000 -1.42	140.34	137.78	139.48	26,609
05 Aug 20	140.12000 +4.89	140.14	135.60	137.18	32,385
04 Aug 20	135.23000 -1.16	136.65	132.96	136.65	39,271
03 Aug 20	136.39000 +0.47	137.22	132.85	136.25	25,212
31 Jul 20	135.92000 -0.18	136.41	132.48	135.47	30,404
30 Jul 20	136.10001 -2.71	138.40	135.09	136.02	25,048
29 Jul 20	138.81000 +2.31	141.61	135.48	136.16	31,043
28 Jul 20	136.50000 -2.13	138.67	135.24	137.99	26,311
27 Jul 20	138.63000 +4.86	141.79	134.77	136.29	40,560
24 Jul 20	133.77000 +1.62	143.49	132.13	136.98	124,695
23 Jul 20	132.14999 +0.77	133.43	130.00	130.01	58,376
22 Jul 20	131.38000 +0.09	132.73	129.49	129.49	30,064
21 Jul 20	131.28999 +3.38	132.22	128.46	129.02	21,252
20 Jul 20	127.91000 +0.58	131.91	125.72	126.65	41,580
17 Jul 20	127.33000 -2.49	129.32	126.78	129.32	44,509
16 Jul 20	129.82001 +0.08	131.14	125.98	129.81	35,422
15 Jul 20	129.74001 +2.40	131.52	128.89	131.51	53,278
14 Jul 20	127.34000 +3.21	128.25	121.22	122.81	28,415
13 Jul 20	124.13000 -3.14	131.14	122.89	131.14	60,819
10 Jul 20	127.27000 +5.24	128.20	123.39	123.39	40,585
09 Jul 20	122.03000 -5.05	130.31	120.25	127.72	41,259
08 Jul 20	127.08000 -0.72	129.94	124.60	127.01	52,027
07 Jul 20	127.80000 +9.76	133.51	114.27	116.80	99,060
06 Jul 20	118.04000 +3.97	120.70	116.79	117.90	74,605
02 Jul 20	114.07000 +1.00	117.27	113.26	116.42	39,454
01 Jul 20	113.07000 -3.22	118.00	112.62	115.71	29,728
30 Jun 20	116.29000 +3.40	116.63	111.53	111.53	39,646
29 Jun 20	112.89000 +5.85	112.89	109.32	109.32	46,385
26 Jun 20	107.04000 -7.23	112.44	106.23	112.44	136,462
25 Jun 20	114.27000 +4.36	114.77	110.06	110.06	32,927
24 Jun 20	109.91000 -5.26	116.40	109.56	113.43	44,524
23 Jun 20	115.17000 +0.56	116.39	114.53	115.84	35,789
22 Jun 20	114.61000 -0.45	115.07	111.90	114.35	36,922
19 Jun 20	115.06000 -1.95	119.53	114.23	119.19	125,806
18 Jun 20	117.01000 +0.53	117.69	113.62	115.39	46,820
17 Jun 20	116.48000 +0.60	117.84	112.99	116.12	55,933
16 Jun 20	115.88000 +2.48	119.94	114.16	119.43	56,074
15 Jun 20	113.40000 +4.32	114.90	106.64	107.96	55,410
12 Jun 20	109.08000 +7.32	109.36	103.66	106.77	40,364
11 Jun 20	101.76000 -10.91	111.08	101.38	107.42	72,315
10 Jun 20	112.67000 -1.42	117.32	111.54	113.44	56,151
09 Jun 20	114.09000 -1.04	115.98	110.97	111.91	45,679
08 Jun 20	115.13000 +3.88	116.70	111.94	114.44	48,920
05 Jun 20	111.25000 +0.14	119.00	108.57	113.91	109,311
04 Jun 20	111.11000 -2.24	114.04	108.63	111.79	52,396
03 Jun 20	113.35000 +8.17	114.06	107.79	108.40	73,730
02 Jun 20	105.18000 +3.32	108.08	100.15	102.53	80,089
01 Jun 20	101.86000 +8.88	108.09	93.93	93.93	83,414
29 May 20	92.98000 -0.73	94.52	91.85	93.50	53,794
28 May 20	93.71000 -5.87	101.73	93.04	101.73	57,091
27 May 20	99.58000 +2.65	102.18	97.01	99.74	54,456
26 May 20	96.93000 +6.11	99.63	93.25	94.69	38,987
22 May 20	90.82000 +1.75	91.45	86.85	89.44	43,842
21 May 20	89.07000 +0.60	91.31	88.07	88.07	32,631
20 May 20	88.47000 +3.70	89.38	86.32	86.32	31,578
19 May 20	84.77000 -4.39	90.23	84.77	88.58	25,711
18 May 20	89.16000 +7.96	89.48	83.13	84.60	39,308
15 May 20	81.20000 -1.67	82.97	80.26	82.08	40,888
14 May 20	82.87000 +0.65	84.42	75.20	79.01	45,635
13 May 20	82.22000 -4.18	85.57	80.81	84.81	37,277
12 May 20	86.40000 -5.09	91.50	86.13	91.50	36,753
11 May 20	91.49000 -3.98	94.39	91.26	93.55	53,012
08 May 20	95.47000 +5.77	95.94	90.95	90.99	47,134
07 May 20	89.70000 +1.81	91.27	88.25	88.64	33,461
06 May 20	87.89000 -0.36	90.00	87.03	89.70	33,639
05 May 20	88.25000 -5.26	99.16	88.23	95.99	100,404
04 May 20	93.51000 +0.51	97.90	90.62	93.40	73,763
01 May 20	93.00000 +11.73	94.82	80.41	84.19	84,026
30 Apr 20	81.27000 -4.60	85.21	80.00	83.65	111,157
29 Apr 20	85.87000 +3.87	86.96	83.24	85.08	67,777
28 Apr 20	82.00000 +1.62	83.28	79.57	82.73	71,709
27 Apr 20	80.38000 +4.72	81.06	76.50	76.87	43,583
24 Apr 20	75.66000 +0.66	77.24	73.49	75.45	38,932
23 Apr 20	75.00000 -1.00	77.99	74.40	77.00	60,192
22 Apr 20	76.00000 -0.65	79.64	75.29	78.02	73,213
21 Apr 20	76.65000 -0.77	77.38	75.25	75.59	32,766
20 Apr 20	77.42000 -3.26	81.07	76.00	80.02	44,751
17 Apr 20	80.68000 +3.37	84.39	79.18	79.60	46,752
16 Apr 20	77.31000 -1.69	81.09	75.70	81.09	59,451
15 Apr 20	79.00000 -3.09	80.05	76.67	80.00	67,863
14 Apr 20	82.09000 -2.41	89.50	80.86	85.74	49,686
13 Apr 20	84.50000 -0.13	87.10	80.71	83.12	59,568
09 Apr 20	84.63000 +4.66	85.30	80.08	80.08	57,038
08 Apr 20	79.97000 +1.98	81.36	76.04	80.48	47,144
07 Apr 20	77.99000 +6.37	80.85	71.50	75.12	90,492
06 Apr 20	71.62000 +6.57	73.08	67.24	67.24	69,741
03 Apr 20	65.05000 -5.96	73.12	62.82	70.52	60,925
02 Apr 20	71.01000 -1.38	74.61	68.10	71.37	78,890
01 Apr 20	72.39000 -3.72	75.30	70.58	72.66	63,473
31 Mar 20	76.11000 +0.54	76.30	73.04	75.00	73,229
30 Mar 20	75.57000 +0.57	79.68	72.04	75.94	69,334
27 Mar 20	75.00000 -3.42	77.84	72.81	73.01	88,046
26 Mar 20	78.42000 +8.35	79.28	71.24	71.24	73,041
25 Mar 20	70.07000 +1.22	76.89	67.41	69.44	55,087
24 Mar 20	68.85000 +11.53	72.64	58.87	60.50	62,360
23 Mar 20	57.32000 -10.40	72.94	55.37	68.15	90,677
20 Mar 20	67.72000 -6.68	77.44	66.99	73.78	135,114
19 Mar 20	74.40000 +1.22	81.29	70.43	72.26	98,949
18 Mar 20	73.18000 -5.75	74.73	67.94	73.37	127,473
17 Mar 20	78.93000 +6.48	79.26	69.61	73.08	100,585
16 Mar 20	72.45000 -12.42	79.42	70.69	74.61	99,717
13 Mar 20	84.87000 +4.30	88.54	77.12	85.06	64,054
12 Mar 20	80.57000 -12.09	86.57	77.86	86.06	93,745
11 Mar 20	92.66000 -6.71	96.97	91.73	96.76	134,504
10 Mar 20	99.37000 +9.72	99.51	92.58	93.25	87,622
09 Mar 20	89.65000 -12.06	95.74	88.12	92.93	86,847
06 Mar 20	101.71000 -0.79	102.72	97.35	97.35	107,952
05 Mar 20	102.50000 -9.74	109.09	101.35	108.73	124,087
04 Mar 20	112.24000 +3.37	112.43	107.93	111.23	77,795
03 Mar 20	108.87000 -3.67	114.09	107.93	112.44	112,241
02 Mar 20	112.54000 +2.14	112.54	105.00	111.35	217,708
28 Feb 20	110.40000 -6.66	114.25	107.96	112.21	114,477
27 Feb 20	117.06000 -3.47	121.66	112.12	118.01	53,074
26 Feb 20	120.53000 -2.26	125.41	119.19	123.49	47,473
25 Feb 20	122.79000 -3.83	127.01	121.48	126.62	67,929
24 Feb 20	126.62000 -7.96	130.08	125.48	129.48	79,551
21 Feb 20	134.58000 -2.90	137.04	133.97	137.03	57,877
20 Feb 20	137.48000 +0.26	138.68	136.61	136.74	37,316
19 Feb 20	137.22000 +2.50	137.39	134.65	135.22	54,735
18 Feb 20	134.72000 -1.35	136.99	132.43	136.79	47,002
14 Feb 20	136.07001 -0.01	137.04	133.47	136.12	218,739
13 Feb 20	136.08000 -2.38	139.14	135.99	137.77	56,971
12 Feb 20	138.46001 -0.33	140.87	138.35	140.08	82,174
11 Feb 20	138.78999 +0.66	141.79	138.05	138.48	107,283
10 Feb 20	138.13000 +3.89	138.53	132.11	134.15	135,767
07 Feb 20	134.24001 -1.20	135.71	132.41	134.84	45,040
06 Feb 20	135.44000 +0.55	136.60	134.90	135.61	39,880
05 Feb 20	134.89000 +5.02	135.00	130.05	131.00	103,828
04 Feb 20	129.87000 +3.00	129.89	127.12	128.28	161,139
03 Feb 20	126.87000 +3.84	128.70	124.82	127.80	232,466
31 Jan 20	123.03000 -3.50	128.55	120.18	128.55	149,650
30 Jan 20	126.53000 +0.05	126.79	122.18	124.86	92,949
29 Jan 20	126.48000 -0.21	127.90	125.34	126.85	119,219
28 Jan 20	126.69000 +0.96	127.42	124.63	126.57	66,337
27 Jan 20	125.73000 -1.21	126.91	123.87	124.26	103,494
24 Jan 20	126.94000 -2.80	129.66	125.84	129.66	68,339
23 Jan 20	129.74001 -0.48	130.00	127.57	129.89	50,000
22 Jan 20	130.22000 +1.89	131.18	128.20	128.91	92,884
21 Jan 20	128.33000 +0.00	129.15	127.20	128.24	91,882
17 Jan 20	128.33000 +1.28	129.21	127.18	128.01	58,073
16 Jan 20	127.05000 +0.92	127.78	126.64	126.90	77,312
15 Jan 20	126.13000 -0.86	127.33	125.77	126.21	61,421
14 Jan 20	126.99000 -1.26	128.75	126.53	127.70	63,468
13 Jan 20	128.25000 +1.54	130.34	126.55	126.55	115,985
10 Jan 20	126.71000 +2.01	127.25	124.35	125.11	73,532
09 Jan 20	124.70000 +0.60	125.54	122.88	125.17	64,392
08 Jan 20	124.10000 +0.67	124.98	123.10	123.52	70,141
07 Jan 20	123.43000 +0.07	124.75	122.08	123.27	40,688
06 Jan 20	123.36000 -0.45	123.72	121.35	122.76	55,866
03 Jan 20	123.81000 +0.65	124.09	120.32	121.31	73,013
02 Jan 20	123.16000 +1.44	126.11	121.00	122.92	55,737
31 Dec 19	121.72000 -1.10	123.99	121.48	122.80	46,830
30 Dec 19	122.82000 +0.37	123.30	122.03	123.06	30,071
27 Dec 19	122.45000 +1.26	122.89	119.60	121.90	40,266
26 Dec 19	121.19000 -2.45	124.00	121.03	124.00	30,335
24 Dec 19	123.64000 +0.59	123.71	122.22	123.00	12,017
23 Dec 19	123.05000 +0.16	123.73	121.62	123.73	34,892
20 Dec 19	122.89000 -0.57	123.91	119.20	123.59	206,025
19 Dec 19	123.46000 +2.56	123.88	119.18	121.67	89,921
18 Dec 19	120.90000 -1.12	122.65	120.00	122.65	76,659
17 Dec 19	122.02000 +2.65	122.02	119.00	120.00	49,264
16 Dec 19	119.37000 -0.32	122.25	118.78	120.40	79,273
13 Dec 19	119.69000 -0.77	119.97	117.94	119.81	36,541
12 Dec 19	120.46000 +2.65	121.28	116.50	118.37	58,180
11 Dec 19	117.81000 +0.59	118.85	116.23	117.74	57,406
10 Dec 19	117.22000 -2.41	119.55	115.26	119.55	63,719
09 Dec 19	119.63000 +0.22	120.37	118.37	119.03	72,758
06 Dec 19	119.41000 +2.75	120.00	117.51	117.83	65,105
05 Dec 19	116.66000 -0.22	118.45	116.42	117.88	39,543
04 Dec 19	116.88000 +0.91	118.29	116.05	117.06	43,743
03 Dec 19	115.97000 -0.80	116.75	114.10	114.94	45,850
02 Dec 19	116.77000 -1.03	122.28	116.28	118.46	30,359
29 Nov 19	117.80000 -0.61	119.47	115.94	117.80	18,203
27 Nov 19	118.41000 +1.29	123.26	114.54	117.56	25,834
26 Nov 19	117.12000 -0.78	118.40	116.69	118.36	46,983
25 Nov 19	117.90000 +1.46	120.57	115.97	116.82	68,772
22 Nov 19	116.44000 +0.83	117.39	115.21	116.35	25,577
21 Nov 19	115.61000 +0.01	116.90	114.58	116.08	35,760
20 Nov 19	115.60000 -1.44	117.69	114.20	116.17	42,162
19 Nov 19	117.04000 +0.76	118.36	116.57	116.98	28,769
18 Nov 19	116.28000 -0.88	116.94	115.75	116.45	51,807
15 Nov 19	117.16000 +0.74	117.80	115.52	117.46	43,130
14 Nov 19	116.42000 -0.08	117.76	115.30	116.31	44,845
13 Nov 19	116.50000 -0.28	116.81	114.07	115.90	59,117
12 Nov 19	116.78000 +0.91	117.11	113.93	115.90	35,031
11 Nov 19	115.87000 +1.06	116.33	113.85	113.88	33,185
08 Nov 19	114.81000 -0.12	115.63	111.20	114.37	69,982
07 Nov 19	114.93000 +0.44	115.61	113.40	115.61	53,684
06 Nov 19	114.49000 -0.80	115.95	113.61	114.93	62,526
05 Nov 19	115.29000 +2.19	117.29	113.85	113.85	51,051
04 Nov 19	113.10000 +3.24	113.57	110.00	111.48	67,953
01 Nov 19	109.86000 +1.38	111.30	108.28	109.76	71,089
31 Oct 19	108.48000 -0.63	109.00	105.26	108.08	60,766
30 Oct 19	109.11000 +0.36	110.99	106.35	108.91	61,674
29 Oct 19	108.75000 +0.95	110.00	106.13	107.29	46,544
28 Oct 19	107.80000 +5.64	108.03	103.14	104.16	59,483
25 Oct 19	102.16000 +3.11	106.94	99.77	106.94	35,108
24 Oct 19	99.05000 -1.24	100.49	98.26	100.49	47,037
23 Oct 19	100.29000 +0.88	100.76	97.01	98.99	40,442
22 Oct 19	99.41000 -0.63	101.00	98.37	99.68	28,721
21 Oct 19	100.04000 +1.40	100.93	99.31	99.31	49,627
18 Oct 19	98.64000 +0.87	98.83	96.41	97.05	66,074
17 Oct 19	97.77000 -1.49	101.10	97.01	100.02	66,006
16 Oct 19	99.26000 +0.98	101.46	96.27	97.95	87,401
15 Oct 19	98.28000 +2.13	101.36	96.80	96.80	106,107
14 Oct 19	96.15000 +5.25	98.62	92.02	92.02	111,794
11 Oct 19	90.90000 +2.59	92.49	89.54	89.99	151,619
10 Oct 19	88.31000 -1.16	90.72	87.88	90.05	79,595
09 Oct 19	89.47000 -3.76	94.00	89.22	93.70	63,131
08 Oct 19	93.23000 -6.12	97.14	93.18	97.14	59,627
07 Oct 19	99.35000 -1.71	100.73	98.82	100.12	55,801
04 Oct 19	101.06000 +0.62	101.50	98.99	100.11	38,995
03 Oct 19	100.44000 -1.94	102.01	99.10	102.01	33,892
02 Oct 19	102.38000 -3.36	105.29	101.70	104.49	41,099
01 Oct 19	105.74000 -4.83	111.22	105.50	110.61	72,066
30 Sep 19	110.57000 -1.34	112.31	109.50	111.73	60,277
27 Sep 19	111.91000 -1.20	114.01	111.53	113.24	44,543
26 Sep 19	113.11000 -1.70	114.19	112.49	113.94	40,916
25 Sep 19	114.81000 +3.97	114.85	110.00	111.26	57,123
24 Sep 19	110.84000 -3.45	114.85	109.79	114.85	91,039
23 Sep 19	114.29000 -1.73	116.21	111.54	115.65	65,233
20 Sep 19	116.02000 -2.73	119.51	115.24	118.87	172,985
19 Sep 19	118.75000 -0.86	121.18	117.21	119.72	97,196
18 Sep 19	119.61000 +0.02	121.34	117.94	119.43	71,815
17 Sep 19	119.59000 +0.59	119.71	116.16	118.66	95,569
16 Sep 19	119.00000 +0.18	119.39	115.74	118.19	64,532
13 Sep 19	118.82000 -4.03	123.48	118.42	123.21	110,763
12 Sep 19	122.85000 +0.05	124.22	120.40	122.98	85,803
11 Sep 19	122.80000 +3.30	123.13	119.20	119.41	82,907
10 Sep 19	119.50000 +3.52	120.93	114.84	115.77	82,190
09 Sep 19	115.98000 +5.44	116.53	110.66	111.10	80,669
06 Sep 19	110.54000 +0.37	111.79	108.88	109.71	55,091
05 Sep 19	110.17000 +3.80	111.50	107.91	107.91	54,244
04 Sep 19	106.37000 +2.15	106.37	104.00	105.75	46,989
03 Sep 19	104.22000 -2.47	106.63	103.35	105.57	70,779
30 Aug 19	106.69000 +1.35	106.86	104.00	106.33	41,084
29 Aug 19	105.34000 +3.37	106.43	103.30	103.30	59,397
28 Aug 19	101.97000 +2.01	103.02	99.82	100.03	72,541
27 Aug 19	99.96000 -1.95	102.83	99.16	102.83	56,937
26 Aug 19	101.91000 -1.52	106.33	101.63	104.96	35,669
23 Aug 19	103.43000 -3.83	107.48	103.31	106.56	70,607
22 Aug 19	107.26000 -0.40	109.57	107.13	108.20	90,766
21 Aug 19	107.66000 +4.23	108.12	104.10	104.10	79,223
20 Aug 19	103.43000 +1.64	103.85	100.10	101.25	74,325
19 Aug 19	101.79000 +2.59	102.38	100.81	100.81	35,712
16 Aug 19	99.20000 +3.24	99.56	96.97	96.97	34,171
15 Aug 19	95.96000 +0.70	97.40	94.30	97.00	104,009
14 Aug 19	95.26000 -0.88	96.74	93.18	94.26	145,042
13 Aug 19	96.14000 +2.64	96.33	92.89	93.34	71,503
12 Aug 19	93.50000 -1.47	94.64	92.60	94.40	55,690
09 Aug 19	94.97000 -1.81	97.78	93.99	96.26	55,682
08 Aug 19	96.78000 +1.37	97.61	95.51	96.16	49,336
07 Aug 19	95.41000 +0.22	95.76	92.55	93.59	78,595
06 Aug 19	95.19000 +0.54	98.15	92.51	95.12	121,177
05 Aug 19	94.65000 -6.36	103.11	93.57	98.52	81,307
02 Aug 19	101.01000 -1.53	102.27	97.75	101.78	79,644
01 Aug 19	102.54000 -4.62	107.69	102.06	106.97	60,118
31 Jul 19	107.16000 -2.24	109.47	106.59	108.99	88,148
30 Jul 19	109.40000 -1.10	110.67	107.95	109.46	135,072
29 Jul 19	110.50000 -2.60	113.35	110.50	113.08	129,475
26 Jul 19	113.10000 +7.58	113.17	107.02	112.49	81,491
25 Jul 19	105.52000 -4.41	109.95	104.99	109.78	85,585
24 Jul 19	109.93000 +3.98	110.34	105.71	105.71	74,006
23 Jul 19	105.95000 +1.63	106.67	103.97	105.37	73,704
22 Jul 19	104.32000 -3.74	108.60	103.80	108.60	64,554
19 Jul 19	108.06000 -0.91	110.16	107.81	108.54	75,259
18 Jul 19	108.97000 +0.71	109.26	106.84	108.35	59,570
17 Jul 19	108.26000 -3.02	112.45	107.43	111.46	76,146
16 Jul 19	111.28000 -0.07	114.83	110.35	110.94	80,156
15 Jul 19	111.35000 +0.22	112.25	109.44	112.05	86,021
12 Jul 19	111.13000 -0.02	112.41	110.20	112.12	71,207
11 Jul 19	111.15000 +2.53	111.39	108.98	109.52	92,736
10 Jul 19	108.62000 +2.18	110.09	107.19	107.40	74,634
09 Jul 19	106.44000 +0.73	107.15	104.89	105.37	54,411
08 Jul 19	105.71000 -1.67	107.62	104.90	106.66	37,278
05 Jul 19	107.38000 +0.51	108.15	106.40	106.84	80,527
03 Jul 19	106.87000 +1.23	107.11	105.03	105.48	31,776
02 Jul 19	105.64000 -1.17	106.95	102.98	106.95	55,419
01 Jul 19	106.81000 -0.59	109.30	105.94	109.30	75,120
28 Jun 19	107.40000 +1.80	107.57	105.50	106.16	88,635
27 Jun 19	105.60000 +3.54	105.93	102.33	102.79	55,382
26 Jun 19	102.06000 +1.04	103.14	100.25	101.33	42,666
25 Jun 19	101.02000 +0.56	104.28	99.21	100.58	119,237
24 Jun 19	100.46000 -2.16	104.10	99.73	102.59	86,970
21 Jun 19	102.62000 -1.58	104.79	102.17	103.69	57,475
20 Jun 19	104.20000 +0.04	105.60	103.01	105.50	33,948
19 Jun 19	104.16000 -2.04	107.65	103.54	106.15	36,962
18 Jun 19	106.20000 +2.62	107.20	103.92	103.92	64,311
17 Jun 19	103.58000 -1.75	106.10	103.57	104.75	47,552
14 Jun 19	105.33000 -1.04	106.22	104.37	106.21	69,524
13 Jun 19	106.37000 +1.19	107.43	105.33	106.52	34,445
12 Jun 19	105.18000 -0.37	106.06	104.40	105.13	34,003
11 Jun 19	105.55000 -1.21	108.81	105.16	107.72	29,122
10 Jun 19	106.76000 +1.25	107.89	105.32	106.28	39,184
07 Jun 19	105.51000 +0.55	106.97	104.90	105.29	42,226
06 Jun 19	104.96000 -0.88	106.80	103.82	105.77	49,798
05 Jun 19	105.84000 +1.14	106.45	103.48	105.19	66,656
04 Jun 19	104.70000 +4.06	104.73	101.30	101.47	100,197
03 Jun 19	100.64000 -0.95	102.64	99.80	101.18	112,639
31 May 19	101.59000 -5.29	105.56	101.35	105.36	89,721
30 May 19	106.88000 -0.69	108.90	106.28	107.86	55,826
29 May 19	107.57000 -2.90	110.40	106.56	109.51	77,059
28 May 19	110.47000 -1.12	112.67	110.26	111.71	60,161
24 May 19	111.59000 +2.54	112.20	108.45	109.73	60,057
23 May 19	109.05000 -2.25	111.69	106.85	110.18	197,162
22 May 19	111.30000 -2.24	116.95	111.08	113.29	45,864
21 May 19	113.54000 -0.01	115.36	113.08	114.40	141,493
20 May 19	113.55000 -0.55	115.03	112.38	113.09	51,918
17 May 19	114.10000 -2.89	116.71	114.10	116.06	76,823
16 May 19	116.99000 -0.79	119.35	116.60	117.75	67,937
15 May 19	117.78000 +1.25	118.54	115.13	115.56	56,933
14 May 19	116.53000 +1.59	117.18	114.75	115.68	87,315
13 May 19	114.94000 -4.70	120.43	114.54	117.60	59,082
10 May 19	119.64000 +1.79	120.23	116.06	116.45	78,356
09 May 19	117.85000 -1.31	120.45	115.33	118.29	94,209
08 May 19	119.16000 -1.35	121.65	118.91	120.36	62,621
07 May 19	120.51000 -0.69	122.54	119.70	119.91	57,565
06 May 19	121.20000 -1.55	122.49	119.43	120.92	93,721
03 May 19	122.75000 +1.14	123.39	122.50	122.50	106,606
02 May 19	121.61000 -1.20	123.20	118.68	123.20	86,556
01 May 19	122.81000 +0.20	123.81	120.27	123.30	122,816
30 Apr 19	122.61000 -1.84	125.10	121.72	124.90	82,590
29 Apr 19	124.45000 +0.44	126.55	124.01	124.45	52,555
26 Apr 19	124.01000 +3.14	125.98	120.01	122.62	69,668
25 Apr 19	120.87000 +1.77	121.64	117.80	118.99	45,531
24 Apr 19	119.10000 +0.05	119.90	118.00	119.16	97,100
23 Apr 19	119.05000 +0.02	119.75	118.22	118.76	128,764
22 Apr 19	119.03000 +0.92	119.58	117.06	117.56	89,193
18 Apr 19	118.11000 -2.00	120.97	117.27	119.84	70,688
17 Apr 19	120.11000 -0.43	121.42	118.27	121.42	66,248
16 Apr 19	120.54000 +1.58	122.49	118.76	119.71	64,185
15 Apr 19	118.96000 +2.40	118.96	115.14	117.20	83,302
12 Apr 19	116.56000 +1.17	117.99	115.29	117.32	84,433
11 Apr 19	115.39000 +3.90	117.16	112.52	112.66	109,166
10 Apr 19	111.49000 +3.20	111.86	108.20	108.28	71,496
09 Apr 19	108.29000 -1.54	110.30	107.76	109.89	52,626
08 Apr 19	109.83000 +0.67	110.00	107.46	109.22	70,482
05 Apr 19	109.16000 +2.87	109.56	106.49	107.23	49,106
04 Apr 19	106.29000 +1.46	106.71	103.49	104.84	36,773
03 Apr 19	104.83000 +0.28	106.84	104.00	105.67	41,931
02 Apr 19	104.55000 +1.93	104.81	102.00	103.43	74,413
01 Apr 19	102.62000 +5.07	102.82	98.50	98.78	45,060
29 Mar 19	97.55000 -0.84	100.00	97.27	99.20	74,947
28 Mar 19	98.39000 +0.11	99.26	88.70	98.42	46,625
27 Mar 19	98.28000 +0.48	100.17	97.15	98.25	108,422
26 Mar 19	97.80000 +2.90	98.50	95.76	95.80	100,581
25 Mar 19	94.90000 -1.55	96.99	94.17	96.00	127,183
22 Mar 19	96.45000 -4.04	101.00	95.31	99.84	72,501
21 Mar 19	100.49000 +1.33	101.58	98.95	99.01	126,612
20 Mar 19	99.16000 -1.80	101.86	99.01	100.96	60,846
19 Mar 19	100.96000 -2.16	104.08	100.41	103.65	54,696
18 Mar 19	103.12000 +2.66	103.49	100.17	100.27	101,024
15 Mar 19	100.46000 -0.48	101.96	100.34	101.18	150,808
14 Mar 19	100.94000 +0.00	101.80	100.47	100.95	57,019
13 Mar 19	100.94000 +1.03	102.12	99.20	100.22	50,801
12 Mar 19	99.91000 -0.43	100.62	98.95	100.49	52,462
11 Mar 19	100.34000 +2.21	100.60	97.83	98.52	43,297
08 Mar 19	98.13000 +0.70	98.48	97.00	97.00	28,684
07 Mar 19	97.43000 -1.74	99.13	96.30	99.13	47,863
06 Mar 19	99.17000 -2.75	102.27	99.17	102.27	41,264
05 Mar 19	101.92000 -0.42	102.55	100.11	102.37	76,013
04 Mar 19	102.34000 -1.41	104.59	101.87	103.80	93,099
01 Mar 19	103.75000 +1.44	104.46	101.74	103.54	93,257
28 Feb 19	102.31000 -5.37	107.22	101.71	107.22	167,240
27 Feb 19	107.68000 +0.63	108.00	105.70	106.30	52,869
26 Feb 19	107.05000 +0.72	108.29	105.60	105.79	71,901
25 Feb 19	106.33000 +1.60	106.46	104.82	105.00	59,101
22 Feb 19	104.73000 +1.70	104.75	103.07	103.67	48,136
21 Feb 19	103.03000 +0.46	103.75	101.15	102.99	56,868
20 Feb 19	102.57000 +0.83	103.87	100.60	101.75	84,474
19 Feb 19	101.74000 +2.25	102.60	99.32	99.67	71,593
15 Feb 19	99.49000 +1.13	101.64	98.43	98.77	240,687
14 Feb 19	98.36000 +0.79	98.36	95.55	96.85	93,617
13 Feb 19	97.57000 +3.30	97.67	93.82	94.87	78,870
12 Feb 19	94.27000 +2.27	94.60	92.03	92.09	90,569
11 Feb 19	92.00000 -0.82	93.76	91.38	92.87	89,143
08 Feb 19	92.82000 -2.00	96.82	92.18	94.86	94,688
07 Feb 19	94.82000 -0.09	95.52	92.70	94.91	65,944
06 Feb 19	94.91000 +1.03	94.99	93.45	93.89	62,469
05 Feb 19	93.88000 +2.49	94.12	90.39	91.39	67,691
04 Feb 19	91.39000 +1.24	91.71	89.59	90.68	66,820
01 Feb 19	90.15000 +0.18	92.23	87.00	92.23	77,222
31 Jan 19	89.97000 +2.11	89.97	86.91	87.65	105,182
30 Jan 19	87.86000 -1.28	89.68	84.73	88.99	72,371
29 Jan 19	89.14000 -0.92	90.37	88.59	89.69	46,756
28 Jan 19	90.06000 +0.14	90.53	87.92	89.03	41,583
25 Jan 19	89.92000 +1.81	90.07	87.80	89.70	53,742
24 Jan 19	88.11000 +0.61	89.09	86.74	87.09	27,048
23 Jan 19	87.50000 -3.52	93.55	87.18	91.67	52,505
22 Jan 19	91.02000 -2.85	94.45	90.01	93.15	124,270
18 Jan 19	93.87000 +4.67	96.13	89.48	89.48	163,478
17 Jan 19	89.20000 +1.60	89.20	87.03	87.03	97,515
16 Jan 19	87.60000 +3.14	88.77	84.90	84.90	166,365
15 Jan 19	84.46000 +5.23	84.63	79.24	79.24	127,660
14 Jan 19	79.23000 -1.10	80.38	78.70	78.99	62,537
11 Jan 19	80.33000 -2.19	82.40	74.22	81.69	99,602
10 Jan 19	82.52000 -1.02	84.69	82.36	82.94	24,357
09 Jan 19	83.54000 +0.62	84.90	82.66	82.66	61,161
08 Jan 19	82.92000 +0.33	83.80	81.67	82.94	48,758
07 Jan 19	82.59000 +0.57	83.36	81.61	81.61	70,800
04 Jan 19	82.02000 +1.54	83.32	79.16	80.48	67,836
03 Jan 19	80.48000 -0.53	83.00	80.41	80.60	45,204
02 Jan 19	81.01000 +1.58	81.01	70.00	77.74	61,890
31 Dec 18	79.43000 -0.12	80.02	77.46	79.75	60,846
28 Dec 18	79.55000 +4.09	80.58	75.52	75.66	96,689
27 Dec 18	75.46000 +1.06	75.70	73.24	73.24	63,541
26 Dec 18	74.40000 +3.92	74.41	70.00	70.61	100,721
24 Dec 18	70.48000 -2.04	72.35	70.15	72.35	19,437
21 Dec 18	72.52000 -2.05	76.25	71.54	74.75	237,354
20 Dec 18	74.57000 -1.20	78.00	73.75	75.99	72,400
19 Dec 18	75.77000 -1.76	78.33	75.38	77.53	69,312
18 Dec 18	77.53000 -1.45	82.93	76.35	79.29	78,219
17 Dec 18	78.98000 -1.78	81.60	78.29	80.22	124,348
14 Dec 18	80.76000 -1.20	83.01	79.01	81.35	143,157
13 Dec 18	81.96000 -4.54	85.35	81.33	85.35	62,523
12 Dec 18	86.50000 +2.00	87.74	85.49	85.49	43,424
11 Dec 18	84.50000 +0.00	94.83	83.59	85.51	64,594
10 Dec 18	84.50000 +1.26	85.06	80.43	83.19	108,372
07 Dec 18	83.24000 -2.19	87.16	80.14	85.60	136,642
06 Dec 18	85.43000 -5.94	93.75	84.19	89.68	180,891
04 Dec 18	91.37000 -3.19	94.19	90.10	94.19	65,691
03 Dec 18	94.56000 -0.44	95.99	93.82	95.99	78,428
30 Nov 18	95.00000 +0.83	97.83	93.50	93.99	78,949
29 Nov 18	94.17000 -0.83	97.11	94.06	94.26	39,601
28 Nov 18	95.00000 +1.93	96.02	91.18	93.08	80,815
27 Nov 18	93.07000 -3.31	96.71	92.71	96.23	69,033
26 Nov 18	96.38000 -0.19	97.95	95.39	97.31	31,292
23 Nov 18	96.57000 +1.10	99.31	95.18	95.18	11,540
21 Nov 18	95.47000 +1.20	97.72	94.29	94.29	31,273
20 Nov 18	94.27000 -6.40	99.78	93.89	99.63	55,589
19 Nov 18	100.67000 -2.24	103.37	100.30	102.67	30,127
16 Nov 18	102.91000 +0.13	102.91	101.17	102.41	59,910
15 Nov 18	102.78000 +0.80	104.00	101.00	101.52	40,124
14 Nov 18	101.98000 -0.67	103.00	101.50	102.70	87,836
13 Nov 18	102.65000 -0.05	103.61	101.62	102.75	94,988
12 Nov 18	102.70000 -0.72	104.12	101.12	103.35	58,148
09 Nov 18	103.42000 -0.72	103.72	98.99	103.72	24,778
08 Nov 18	104.14000 +1.61	104.45	102.15	102.15	32,242
07 Nov 18	102.53000 +1.53	102.54	99.90	101.60	45,009
06 Nov 18	101.00000 +0.28	101.95	99.00	100.61	32,514
05 Nov 18	100.72000 +0.24	101.16	100.00	100.57	29,788
02 Nov 18	100.48000 +0.03	101.28	98.54	100.97	46,551
01 Nov 18	100.45000 +1.11	101.43	97.43	99.63	52,478
31 Oct 18	99.34000 +0.67	102.72	99.00	99.56	53,401
30 Oct 18	98.67000 -0.53	99.01	96.22	99.01	30,129
29 Oct 18	99.20000 -3.07	102.25	97.50	100.64	48,836
26 Oct 18	102.27000 +0.66	108.87	101.00	105.97	81,702
25 Oct 18	101.61000 +1.47	102.55	99.73	99.84	39,713
24 Oct 18	100.14000 -5.20	105.30	99.66	105.30	36,437
23 Oct 18	105.34000 -2.89	108.23	104.12	106.51	36,490
22 Oct 18	108.23000 -0.28	108.90	106.51	108.64	10,230
19 Oct 18	108.51000 -0.18	110.50	105.27	108.79	25,444
18 Oct 18	108.69000 -3.01	112.51	108.08	111.32	46,989
17 Oct 18	111.70000 -0.44	112.98	109.39	112.15	58,490
16 Oct 18	112.14000 +0.61	113.19	108.48	112.27	55,216
15 Oct 18	111.53000 +2.07	113.39	107.66	109.32	61,217
12 Oct 18	109.46000 -0.03	110.90	108.09	110.80	57,189
11 Oct 18	109.49000 -2.70	115.36	109.49	111.93	54,069
10 Oct 18	112.19000 -0.87	115.11	108.61	113.21	97,976
09 Oct 18	113.06000 -0.44	117.95	112.36	113.94	45,189
08 Oct 18	113.50000 -0.37	114.68	111.13	113.63	39,348
05 Oct 18	113.87000 -1.20	116.04	113.33	115.20	53,225
04 Oct 18	115.07000 -0.48	117.03	114.24	114.96	53,834
03 Oct 18	115.55000 +0.21	117.08	114.71	115.40	38,175
02 Oct 18	115.34000 +1.29	116.75	112.84	113.71	51,820
01 Oct 18	114.05000 +0.30	115.20	112.75	113.76	67,248
28 Sep 18	113.75000 -0.60	115.60	112.90	114.00	50,008
27 Sep 18	114.35000 +0.30	115.55	113.80	114.45	48,498
26 Sep 18	114.05000 -4.85	120.00	113.80	119.20	42,059
25 Sep 18	118.90000 -1.00	121.80	118.50	121.40	46,690
24 Sep 18	119.90000 -1.80	122.03	114.55	121.20	16,889
21 Sep 18	121.70000 -0.55	124.90	121.05	122.30	64,527
20 Sep 18	122.25000 +0.80	123.10	119.55	122.15	18,997
19 Sep 18	121.45000 +2.60	122.00	117.20	118.60	37,395
18 Sep 18	118.85000 -0.40	122.80	118.30	119.35	32,951
17 Sep 18	119.25000 -2.20	121.30	118.50	121.30	19,174
14 Sep 18	121.45000 +0.70	123.60	118.30	120.95	19,307
13 Sep 18	120.75000 -1.10	123.45	119.95	123.25	24,604
12 Sep 18	121.85000 -0.75	123.30	120.80	122.65	32,633
11 Sep 18	122.60000 +1.10	123.25	121.00	121.85	17,580
10 Sep 18	121.50000 +1.70	121.75	118.65	120.40	32,553
07 Sep 18	119.80000 -2.75	122.20	114.56	122.20	80,900
06 Sep 18	122.55000 -2.85	125.33	121.30	124.43	40,535
05 Sep 18	125.40000 -2.60	127.95	124.90	127.95	27,344
04 Sep 18	128.00000 -1.00	129.70	127.75	128.50	15,514
31 Aug 18	129.00000 +0.60	129.20	128.10	128.15	15,931
30 Aug 18	128.39999 +0.05	129.15	127.25	128.20	16,404
29 Aug 18	128.35001 +0.30	128.95	127.70	128.10	22,436
28 Aug 18	128.05000 -0.90	130.40	127.90	128.90	27,060
27 Aug 18	128.95000 +0.40	130.55	128.40	128.95	89,640
24 Aug 18	128.55000 -0.80	130.80	128.10	130.20	37,230
23 Aug 18	129.35001 -0.80	131.40	128.40	130.30	36,945
22 Aug 18	130.14999 -1.35	131.70	129.50	131.70	37,002
21 Aug 18	131.50000 +1.35	132.35	129.85	130.65	41,089
20 Aug 18	130.14999 -0.55	131.57	128.85	130.65	41,095
17 Aug 18	130.70000 -0.20	131.75	129.80	130.45	26,045
16 Aug 18	130.89999 +1.35	132.55	129.80	129.80	31,597
15 Aug 18	129.55000 -1.80	131.55	128.10	130.55	47,536
14 Aug 18	131.35001 +2.05	131.82	128.56	129.45	64,728
13 Aug 18	129.30000 -0.25	130.80	128.05	130.80	31,375
10 Aug 18	129.55000 -1.60	130.70	127.40	130.70	64,731
09 Aug 18	131.14999 -1.65	132.60	130.90	132.60	31,632
08 Aug 18	132.80000 +0.90	132.80	130.10	131.50	32,243
07 Aug 18	131.89999 +1.85	132.78	129.95	129.95	35,204
06 Aug 18	130.05000 +2.55	130.55	126.29	127.45	39,016
03 Aug 18	127.50000 -0.10	128.55	126.15	127.50	23,574
02 Aug 18	127.60000 -0.35	128.20	124.50	127.35	81,849
01 Aug 18	127.95000 -5.30	133.40	126.15	133.40	88,070
31 Jul 18	133.25000 +2.95	133.25	129.52	130.50	45,468
30 Jul 18	130.30000 +0.90	134.25	128.80	129.65	57,951
27 Jul 18	129.39999 -0.25	134.10	124.60	128.90	71,514
26 Jul 18	129.64999 -0.15	131.60	128.70	129.35	81,019
25 Jul 18	129.80000 +0.60	131.95	126.30	129.10	71,633
24 Jul 18	129.20000 +0.00	130.43	127.48	130.00	46,638
23 Jul 18	129.20000 +0.15	130.45	127.16	128.95	59,239
20 Jul 18	129.05000 +0.75	130.10	128.30	128.30	76,922
19 Jul 18	128.30000 -1.40	131.90	128.05	129.40	46,990
18 Jul 18	129.70000 +1.15	131.25	127.35	128.80	87,513
17 Jul 18	128.55000 -1.85	133.66	127.95	130.65	63,178
16 Jul 18	130.39999 -1.10	132.90	129.45	131.50	57,399
13 Jul 18	131.50000 -0.45	134.00	130.30	132.35	44,782
12 Jul 18	131.95000 +0.55	133.45	130.15	132.90	22,000
11 Jul 18	131.39999 -1.70	134.10	131.13	132.90	51,457
10 Jul 18	133.10001 +2.75	133.60	130.70	130.70	105,424
09 Jul 18	130.35001 +0.25	131.70	129.45	130.30	51,161
06 Jul 18	130.10001 -0.70	134.20	129.60	130.85	39,733
05 Jul 18	130.80000 +2.00	131.35	128.25	130.00	36,812
03 Jul 18	128.80000 -0.10	130.25	128.00	129.55	20,407
02 Jul 18	128.89999 +0.95	130.00	126.50	127.85	58,168
29 Jun 18	127.95000 -1.70	132.05	127.95	130.75	61,733
28 Jun 18	129.64999 +1.45	132.07	126.45	128.55	57,712
27 Jun 18	128.20000 -5.90	135.25	127.85	134.50	54,732
26 Jun 18	134.10001 +0.50	135.15	132.30	134.10	42,805
25 Jun 18	133.60001 -3.90	136.60	131.75	136.60	50,431
22 Jun 18	137.50000 +3.80	138.00	130.57	134.95	95,251
21 Jun 18	133.70000 +0.00	134.80	130.80	133.95	51,065
20 Jun 18	133.70000 -0.25	138.03	131.82	135.20	111,773
19 Jun 18	133.95000 +0.95	134.55	131.35	132.00	84,489
18 Jun 18	133.00000 +0.75	134.70	129.70	131.35	74,979
15 Jun 18	132.25000 +4.00	133.05	126.15	127.55	101,542
14 Jun 18	128.25000 +1.15	129.00	126.10	127.40	60,367
13 Jun 18	127.10000 -1.65	129.48	126.28	129.00	39,196
12 Jun 18	128.75000 +0.70	129.38	126.45	128.50	46,857
11 Jun 18	128.05000 +0.95	130.40	127.45	127.45	36,993
08 Jun 18	127.10000 -0.80	129.60	126.85	127.85	26,712
07 Jun 18	127.90000 -0.50	130.80	126.53	129.05	30,326
06 Jun 18	128.39999 +0.40	130.00	127.28	128.35	37,466
05 Jun 18	128.00000 -2.05	131.00	126.90	130.20	43,273
04 Jun 18	130.05000 +2.70	131.25	126.50	127.40	89,267
01 Jun 18	127.35000 +1.80	129.50	123.00	126.25	29,272
31 May 18	125.55000 +0.35	128.60	124.40	125.60	34,944
30 May 18	125.20000 +1.70	126.75	124.10	124.10	28,886
29 May 18	123.50000 -1.75	124.65	122.10	124.40	45,050
25 May 18	125.25000 -0.35	127.30	123.88	125.40	37,456
24 May 18	125.60000 +0.75	125.70	122.90	125.00	50,386
23 May 18	124.85000 -1.50	126.35	124.35	126.35	22,569
22 May 18	126.35000 -2.50	129.05	125.95	129.05	27,876
21 May 18	128.85001 +0.40	130.30	128.20	129.00	33,933
18 May 18	128.45000 -1.00	130.10	127.45	130.05	62,855
17 May 18	129.45000 +2.40	130.25	127.05	127.05	53,341
16 May 18	127.05000 +3.05	127.75	124.00	124.00	50,552
15 May 18	124.00000 +0.30	125.45	122.90	123.40	29,313
14 May 18	123.70000 +0.25	124.50	122.95	124.10	39,333
11 May 18	123.45000 +1.90	123.80	121.40	121.60	45,687
10 May 18	121.55000 +1.00	122.50	120.40	120.90	54,605
09 May 18	120.55000 +1.85	121.80	119.13	119.15	86,104
08 May 18	118.70000 +1.60	120.75	116.30	117.05	72,758
07 May 18	117.10000 +1.55	117.85	114.85	115.80	29,391
04 May 18	115.55000 +0.50	115.90	114.25	114.50	32,240
03 May 18	115.05000 +0.15	115.50	113.75	114.60	40,514
02 May 18	114.90000 -0.20	116.60	110.00	114.80	75,915
01 May 18	115.10000 -0.25	117.40	112.78	115.55	72,649
30 Apr 18	115.35000 +0.55	117.40	114.40	115.85	93,949
27 Apr 18	114.80000 +0.65	117.88	113.98	115.15	78,257
26 Apr 18	114.15000 -0.55	115.35	113.14	115.15	42,262
25 Apr 18	114.70000 +0.10	116.15	112.65	114.55	32,895
24 Apr 18	114.60000 +0.20	115.85	113.57	115.30	23,190
23 Apr 18	114.40000 -1.45	115.80	112.90	115.80	36,084
20 Apr 18	115.85000 -1.45	119.79	114.95	116.80	35,067
19 Apr 18	117.30000 -0.70	118.95	115.55	117.35	29,164
18 Apr 18	118.00000 -0.95	120.03	116.30	118.75	93,759
17 Apr 18	118.95000 +0.30	120.90	117.80	119.30	31,898
16 Apr 18	118.65000 +2.75	119.25	114.78	116.30	105,968
13 Apr 18	115.90000 -1.20	118.50	115.10	117.50	61,386
12 Apr 18	117.10000 -1.65	119.98	116.95	119.05	43,151
11 Apr 18	118.75000 -3.00	120.50	117.25	120.20	43,375
10 Apr 18	121.75000 -1.55	124.95	120.95	124.05	47,591
09 Apr 18	123.30000 -1.20	126.00	122.35	124.80	80,878
06 Apr 18	124.50000 -2.00	126.20	123.25	125.20	66,360
05 Apr 18	126.50000 +0.45	131.85	124.75	126.45	43,194
04 Apr 18	126.05000 +2.10	126.80	121.55	121.55	74,293
03 Apr 18	123.95000 +4.15	125.75	120.30	120.30	49,256
02 Apr 18	119.80000 -4.00	123.65	117.90	123.30	43,612
29 Mar 18	123.80000 +0.45	125.45	123.13	124.25	68,807
28 Mar 18	123.35000 +0.25	127.28	121.06	123.50	50,554
27 Mar 18	123.10000 -0.80	129.90	121.53	124.60	52,012
26 Mar 18	123.90000 +1.60	126.37	122.80	124.10	39,057
23 Mar 18	122.30000 -5.05	128.00	122.10	127.60	26,097
22 Mar 18	127.35000 -3.15	130.00	127.00	129.55	26,349
21 Mar 18	130.50000 +1.55	132.35	129.20	129.20	21,279
20 Mar 18	128.95000 -1.40	131.13	128.80	130.55	40,883
19 Mar 18	130.35001 -1.70	131.80	129.00	131.80	54,530
16 Mar 18	132.05000 +1.55	134.18	128.75	130.60	81,508
15 Mar 18	130.50000 -0.35	131.85	129.10	131.85	27,943
14 Mar 18	130.85001 -0.50	132.50	129.30	132.05	54,839
13 Mar 18	131.35001 -2.95	135.90	131.35	134.15	51,790
12 Mar 18	134.30000 +0.15	135.90	132.05	134.15	61,745
09 Mar 18	134.14999 +5.60	134.85	127.70	129.60	108,127
08 Mar 18	128.55000 +1.45	128.75	126.15	127.50	45,001
07 Mar 18	127.10000 +0.80	127.93	125.25	125.25	27,059
06 Mar 18	126.30000 +2.95	126.63	122.65	123.75	35,765
05 Mar 18	123.35000 +0.85	124.30	116.68	121.90	40,364
02 Mar 18	122.50000 -0.40	124.20	120.70	121.90	31,109
01 Mar 18	122.90000 -0.15	124.73	121.23	123.10	47,411
28 Feb 18	123.05000 -0.85	125.20	122.75	124.25	47,323
27 Feb 18	123.90000 +0.00	125.80	122.28	123.70	40,088
26 Feb 18	123.90000 +1.60	126.35	121.45	122.60	20,177
23 Feb 18	122.30000 +0.30	123.85	119.25	122.85	80,944
22 Feb 18	122.00000 -1.25	124.50	121.28	123.95	38,127
21 Feb 18	123.25000 +0.05	126.45	120.28	123.60	42,248
20 Feb 18	123.20000 -2.80	125.90	122.60	125.15	36,677
16 Feb 18	126.00000 +0.25	127.93	124.60	125.55	165,800
15 Feb 18	125.75000 -0.15	128.25	125.23	126.95	18,743
14 Feb 18	125.90000 +2.40	127.05	122.18	122.50	36,327
13 Feb 18	123.50000 -0.05	126.55	121.95	122.80	63,546
12 Feb 18	123.55000 +2.40	124.65	119.95	122.35	67,485
09 Feb 18	121.15000 +0.95	124.25	118.20	121.75	161,937
08 Feb 18	120.20000 -6.35	127.40	119.50	127.00	87,842
07 Feb 18	126.55000 +0.30	129.45	123.85	126.35	52,706
06 Feb 18	126.25000 +1.20	128.60	121.60	124.10	68,420
05 Feb 18	125.05000 -4.90	131.90	124.60	131.35	68,414
02 Feb 18	129.95000 +0.35	133.30	128.65	129.40	68,874
01 Feb 18	129.60001 +1.60	129.60	127.05	127.05	54,947
31 Jan 18	128.00000 -0.35	128.75	125.53	128.75	63,083
30 Jan 18	128.35001 -1.45	129.60	126.40	128.35	49,565
29 Jan 18	129.80000 -1.20	131.35	128.90	130.20	40,811
26 Jan 18	131.00000 +1.30	131.60	128.70	130.50	64,961
25 Jan 18	129.70000 -0.70	130.53	128.40	130.50	52,853
24 Jan 18	130.39999 -0.65	132.00	125.43	131.60	39,915
23 Jan 18	131.05000 +0.55	132.20	129.75	130.55	27,241
22 Jan 18	130.50000 -0.55	132.14	129.24	130.35	60,055
19 Jan 18	131.05000 +1.40	131.95	129.70	129.70	59,018
18 Jan 18	129.64999 -0.70	132.00	129.30	130.35	41,582
17 Jan 18	130.35001 +0.90	132.30	129.95	130.35	43,893
16 Jan 18	129.45000 -1.95	134.65	128.47	132.70	41,332
12 Jan 18	131.39999 +1.60	132.85	129.95	130.90	49,806
11 Jan 18	129.80000 +2.55	130.13	125.80	128.15	70,286
10 Jan 18	127.25000 +0.25	128.45	124.60	127.15	62,602
09 Jan 18	127.00000 +1.95	127.70	125.75	127.30	58,911
08 Jan 18	125.05000 +2.35	125.25	122.00	122.95	57,585
05 Jan 18	122.70000 +1.05	124.96	121.45	122.15	99,917
04 Jan 18	121.65000 +3.00	122.20	118.65	119.35	67,199
03 Jan 18	118.65000 +3.80	118.75	115.30	115.30	122,405
02 Jan 18	114.85000 -0.20	115.40	113.10	115.30	150,223
29 Dec 17	115.05000 +2.05	115.45	112.88	113.90	65,919
28 Dec 17	113.00000 +0.45	114.55	111.85	112.70	71,143
27 Dec 17	112.55000 -1.35	114.63	111.40	114.35	63,343
26 Dec 17	113.90000 -1.70	115.70	113.90	115.55	27,326
22 Dec 17	115.60000 -1.10	116.95	114.65	116.95	27,596
21 Dec 17	116.70000 +0.25	118.05	116.25	116.80	37,577
20 Dec 17	116.45000 -1.25	118.00	116.30	118.00	42,280
19 Dec 17	117.70000 -1.00	118.90	116.65	118.90	49,117
18 Dec 17	118.70000 +1.05	120.60	117.95	118.70	45,419
15 Dec 17	117.65000 +1.20	119.35	116.70	116.70	89,738
14 Dec 17	116.45000 -0.25	118.60	115.50	115.80	63,941
13 Dec 17	116.70000 -0.95	118.50	116.50	116.80	43,077
12 Dec 17	117.65000 -0.10	118.90	117.05	117.80	18,641
11 Dec 17	117.75000 +0.35	119.15	117.40	118.75	24,939
08 Dec 17	117.40000 -1.30	119.45	116.80	117.60	29,536
07 Dec 17	118.70000 -1.05	120.90	118.70	120.00	30,953
06 Dec 17	119.75000 +0.35	120.70	119.20	119.40	18,128
05 Dec 17	119.40000 -1.30	121.95	119.00	120.45	42,002
04 Dec 17	120.70000 +0.70	121.60	114.35	121.55	23,878
01 Dec 17	120.00000 -0.05	120.50	114.55	120.10	45,991
30 Nov 17	120.05000 +0.40	124.65	118.27	120.40	37,487
29 Nov 17	119.65000 +1.25	120.50	116.98	118.55	39,890
28 Nov 17	118.40000 +1.90	118.80	116.22	116.55	22,268
27 Nov 17	116.50000 +0.95	117.35	116.10	116.80	38,020
24 Nov 17	115.55000 -0.95	116.90	114.35	116.90	14,700
22 Nov 17	116.50000 -0.80	118.40	115.90	117.55	29,594
21 Nov 17	117.30000 +1.50	118.70	116.00	116.60	50,070
20 Nov 17	115.80000 +0.65	116.65	114.70	115.55	53,815
17 Nov 17	115.15000 +0.85	115.90	113.50	113.60	99,363
16 Nov 17	114.30000 +1.80	115.55	112.70	115.00	87,010
15 Nov 17	112.50000 +0.00	112.85	111.45	111.45	43,013
14 Nov 17	112.50000 +1.30	112.70	107.58	110.50	68,834
13 Nov 17	111.20000 -0.70	113.80	110.24	111.40	34,480
10 Nov 17	111.90000 +1.45	113.20	106.55	110.25	49,421
09 Nov 17	110.45000 -0.55	111.35	108.85	110.00	35,897
08 Nov 17	111.00000 +0.10	111.55	108.97	110.40	45,104
07 Nov 17	110.90000 -4.70	116.10	110.70	116.10	80,779
06 Nov 17	115.60000 -0.65	116.70	113.35	115.65	29,324
03 Nov 17	116.25000 -1.15	117.70	115.85	117.20	29,398
02 Nov 17	117.40000 +3.00	117.55	114.00	114.00	53,408
01 Nov 17	114.40000 -2.00	117.75	114.40	116.95	41,575
31 Oct 17	116.40000 +0.25	117.55	115.40	115.80	42,630
30 Oct 17	116.15000 -1.45	118.53	114.70	117.35	39,936
27 Oct 17	117.60000 -2.90	120.50	116.35	120.50	90,488
26 Oct 17	120.50000 +1.25	120.85	117.90	119.85	30,354
25 Oct 17	119.25000 -0.95	120.05	117.60	120.05	27,306
24 Oct 17	120.20000 -0.30	121.60	119.00	120.60	29,082
23 Oct 17	120.50000 -3.75	123.90	119.60	123.90	46,275
20 Oct 17	124.25000 +1.65	124.40	121.45	123.75	41,700
19 Oct 17	122.60000 +0.15	122.70	120.85	122.05	25,626
18 Oct 17	122.45000 +1.10	122.95	121.35	121.35	33,577
17 Oct 17	121.35000 -1.25	123.82	120.78	122.15	45,507
16 Oct 17	122.60000 +0.60	123.07	121.18	121.95	28,924
13 Oct 17	122.00000 +0.00	122.95	120.60	121.95	35,075
12 Oct 17	122.00000 +0.45	122.25	120.15	121.15	46,343
11 Oct 17	121.55000 -1.20	123.05	121.16	122.95	49,936
10 Oct 17	122.75000 +0.60	123.25	121.50	122.30	99,336
09 Oct 17	122.15000 +1.70	124.40	120.50	124.40	62,796
06 Oct 17	120.45000 +0.40	120.95	119.40	119.75	43,140
05 Oct 17	120.05000 +0.20	121.35	119.15	120.50	92,458
04 Oct 17	119.85000 +2.90	120.95	116.95	117.25	108,799
03 Oct 17	116.95000 +0.95	117.45	116.20	116.65	261,937
02 Oct 17	116.00000 -0.05	116.85	115.25	116.45	107,691
29 Sep 17	116.05000 -0.05	116.65	115.30	116.65	73,673
28 Sep 17	116.10000 +0.30	117.05	114.80	115.80	71,213
27 Sep 17	115.80000 -0.10	116.90	113.85	116.90	158,330
26 Sep 17	115.90000 +0.10	116.60	114.80	116.20	47,644
25 Sep 17	115.80000 +0.25	116.40	114.40	115.60	47,526
22 Sep 17	115.55000 +2.55	115.75	112.05	113.05	52,021
21 Sep 17	113.00000 +0.60	113.45	110.85	112.70	31,380
20 Sep 17	112.40000 +0.50	113.30	111.94	112.10	41,820
19 Sep 17	111.90000 -1.45	114.00	111.60	113.85	45,588
18 Sep 17	113.35000 +1.55	114.10	111.75	111.75	36,461
15 Sep 17	111.80000 +1.10	112.63	109.35	110.95	139,162
14 Sep 17	110.70000 +0.00	112.50	110.70	110.70	68,864
13 Sep 17	110.70000 +1.40	111.50	108.80	109.90	49,817
12 Sep 17	109.30000 +2.20	109.30	107.60	107.80	24,968
11 Sep 17	107.10000 +2.45	108.05	105.80	106.00	33,806
08 Sep 17	104.65000 -0.40	106.50	104.25	104.25	27,454
07 Sep 17	105.05000 -0.80	106.30	103.81	106.00	27,254
06 Sep 17	105.85000 +1.20	106.25	104.25	105.05	37,084
05 Sep 17	104.65000 -2.90	108.55	104.25	107.60	41,758
01 Sep 17	107.55000 +1.55	108.40	106.70	106.70	25,329
31 Aug 17	106.00000 +1.20	106.78	104.80	105.40	47,490
30 Aug 17	104.80000 +0.30	105.90	104.45	104.95	34,966
29 Aug 17	104.50000 -1.40	106.00	104.50	105.40	58,475
28 Aug 17	105.90000 +0.10	106.50	104.45	106.00	40,311
25 Aug 17	105.80000 -0.30	106.53	105.50	106.15	27,613
24 Aug 17	106.10000 +0.50	107.15	105.45	106.45	24,080
23 Aug 17	105.60000 -0.70	106.95	105.46	105.90	45,559
22 Aug 17	106.30000 +0.15	107.55	106.15	106.75	32,821
21 Aug 17	106.15000 +0.25	106.97	104.90	105.95	34,629
18 Aug 17	105.90000 -1.00	110.22	104.85	106.40	34,584
17 Aug 17	106.90000 -3.30	113.53	106.90	110.30	55,211
16 Aug 17	110.20000 -2.65	112.95	108.55	112.95	66,840
15 Aug 17	112.85000 +0.60	113.80	111.95	113.00	56,069
14 Aug 17	112.25000 +1.20	112.70	111.75	111.75	22,897
11 Aug 17	111.05000 -0.25	111.45	109.25	111.45	40,442
10 Aug 17	111.30000 -3.70	114.10	110.95	114.10	44,978
09 Aug 17	115.00000 -0.05	115.65	112.44	114.65	32,583
08 Aug 17	115.05000 -0.25	117.40	114.55	115.15	36,839
07 Aug 17	115.30000 -0.50	116.85	113.25	115.60	49,557
04 Aug 17	115.80000 +0.25	116.35	115.40	115.57	14,831
03 Aug 17	115.55000 +0.35	116.25	114.35	115.10	29,244
02 Aug 17	115.20000 -1.80	117.20	114.30	117.20	42,212
01 Aug 17	117.00000 -0.80	118.35	115.85	118.35	53,010
31 Jul 17	117.80000 +4.50	118.30	115.15	115.45	73,414
28 Jul 17	113.30000 -2.80	116.35	111.20	113.95	88,387
27 Jul 17	116.10000 -0.15	116.65	114.75	116.20	80,417
26 Jul 17	116.25000 -0.90	117.75	114.75	117.70	73,530
25 Jul 17	117.15000 +1.25	118.40	116.10	117.00	57,239
24 Jul 17	115.90000 +2.75	116.15	113.20	113.30	45,402
21 Jul 17	113.15000 -2.25	115.75	111.20	115.75	60,217
20 Jul 17	115.40000 -0.45	116.75	114.85	115.40	111,668
19 Jul 17	115.85000 +2.00	115.90	113.45	114.60	31,435
18 Jul 17	113.85000 +0.30	115.10	111.60	112.85	35,647
17 Jul 17	113.55000 -3.00	116.60	112.65	116.60	75,722
14 Jul 17	116.55000 -2.20	118.25	115.71	118.25	91,301
13 Jul 17	118.75000 +5.35	118.75	113.60	113.95	101,709
12 Jul 17	113.40000 +2.15	114.05	111.05	111.25	104,259
11 Jul 17	111.25000 -0.35	111.74	108.75	111.65	63,074
10 Jul 17	111.60000 -0.35	112.82	111.40	111.75	96,692
07 Jul 17	111.95000 +1.85	113.25	111.15	111.15	64,875
06 Jul 17	110.10000 -1.10	110.95	108.30	109.95	17,170
05 Jul 17	111.20000 +0.10	111.40	109.85	111.05	29,798
03 Jul 17	111.10000 +0.15	113.36	110.55	111.80	31,031
30 Jun 17	110.95000 +0.45	112.10	109.25	110.50	52,115
29 Jun 17	110.50000 -0.90	111.55	108.45	111.40	43,306
28 Jun 17	111.40000 +0.15	112.35	111.00	112.00	85,490
27 Jun 17	111.25000 +0.30	111.85	110.65	111.35	38,688
26 Jun 17	110.95000 +1.50	111.35	108.75	109.50	30,361
23 Jun 17	109.45000 -0.50	111.15	108.00	110.85	145,914
22 Jun 17	109.95000 +1.15	110.70	108.50	109.00	23,275
21 Jun 17	108.80000 -2.10	111.35	108.55	110.85	30,596
20 Jun 17	110.90000 +0.80	111.35	109.10	110.35	30,205
19 Jun 17	110.10000 +1.05	110.20	108.50	109.40	22,443
16 Jun 17	109.05000 +0.75	109.20	107.45	107.45	54,164
15 Jun 17	108.30000 -0.60	108.90	106.65	107.50	17,140
14 Jun 17	108.90000 +0.75	109.35	107.35	107.57	37,131
13 Jun 17	108.15000 -2.10	110.45	107.45	110.45	51,208
12 Jun 17	110.25000 +2.05	110.35	101.90	108.65	56,897
09 Jun 17	108.20000 +2.50	109.40	105.90	105.90	43,469
08 Jun 17	105.70000 +3.00	107.05	102.20	102.50	32,305
07 Jun 17	102.70000 +1.25	103.05	100.95	101.25	32,867
06 Jun 17	101.45000 +0.35	102.00	99.75	102.00	34,703
05 Jun 17	101.10000 +0.50	101.90	100.30	100.30	21,169
02 Jun 17	100.60000 -0.70	102.70	100.25	101.40	52,999
01 Jun 17	101.30000 +0.60	102.97	100.35	100.35	58,903
31 May 17	100.70000 +1.00	101.28	97.90	100.30	46,395
30 May 17	99.70000 -2.65	102.28	99.05	101.90	71,465
26 May 17	102.35000 -0.70	102.55	101.45	102.20	16,244
25 May 17	103.05000 +1.75	103.25	101.00	101.40	25,718
24 May 17	101.30000 -2.45	103.90	100.05	103.90	50,637
23 May 17	103.75000 -0.90	105.05	103.25	105.05	30,629
22 May 17	104.65000 +0.95	105.05	102.40	103.65	46,144
19 May 17	103.70000 +2.65	103.70	100.95	100.95	52,736
18 May 17	101.05000 +1.15	101.45	99.35	99.65	39,646
17 May 17	99.90000 -3.20	101.30	99.25	101.30	47,582
16 May 17	103.10000 +2.40	103.10	99.50	100.75	38,826
15 May 17	100.70000 +2.25	100.85	98.45	98.45	33,556
12 May 17	98.45000 -1.20	99.30	97.60	99.30	52,162
11 May 17	99.65000 -3.50	103.20	99.60	102.60	65,114
10 May 17	103.15000 +0.50	103.75	102.30	102.30	30,017
09 May 17	102.65000 +0.50	104.05	101.75	102.15	31,110
08 May 17	102.15000 -0.60	104.95	101.40	102.45	39,675
05 May 17	102.75000 +0.30	106.15	101.45	102.85	27,413
04 May 17	102.45000 -1.05	104.40	101.30	103.50	22,562
03 May 17	103.50000 -0.25	104.10	101.05	103.25	34,247
02 May 17	103.75000 -2.30	106.00	101.95	106.00	66,248
01 May 17	106.05000 -0.35	107.70	104.60	106.25	61,696
28 Apr 17	106.40000 -4.85	110.75	104.90	109.55	73,591
27 Apr 17	111.25000 -0.60	112.00	110.80	111.70	86,677
26 Apr 17	111.85000 +0.65	112.75	110.60	110.60	51,086
25 Apr 17	111.20000 +0.55	111.75	111.15	111.70	33,077
24 Apr 17	110.65000 -1.05	113.50	110.65	113.50	49,360
21 Apr 17	111.70000 +0.20	112.35	110.85	111.15	100,698
20 Apr 17	111.50000 +0.60	111.90	111.05	111.90	56,082
19 Apr 17	110.90000 +0.85	111.32	108.70	108.70	63,249
18 Apr 17	110.05000 +1.30	110.10	107.88	107.88	32,246
17 Apr 17	108.75000 +2.05	108.85	107.20	107.60	47,178
13 Apr 17	106.70000 -1.80	108.65	106.25	108.10	44,287
12 Apr 17	108.50000 +0.30	109.25	106.75	107.65	65,011
11 Apr 17	108.20000 +0.70	108.50	106.75	107.40	39,439
10 Apr 17	107.50000 +0.30	108.95	107.20	108.00	38,458
07 Apr 17	107.20000 +0.80	107.84	105.80	106.15	46,615
06 Apr 17	106.40000 +4.30	106.40	101.90	102.40	53,775
05 Apr 17	102.10000 -2.35	106.20	101.85	105.15	58,422
04 Apr 17	104.45000 -0.90	106.40	103.40	104.55	62,481
03 Apr 17	105.35000 -0.55	107.15	104.35	106.35	97,026
31 Mar 17	105.90000 +0.85	106.25	104.45	104.70	90,038
30 Mar 17	105.05000 +1.30	105.65	103.75	103.75	73,868
29 Mar 17	103.75000 -0.35	104.40	103.00	104.00	62,039
28 Mar 17	104.10000 +2.60	104.55	102.40	103.60	117,119
27 Mar 17	101.50000 +0.40	104.75	99.85	100.15	67,406
24 Mar 17	101.10000 -0.30	102.40	100.65	101.65	138,750
23 Mar 17	101.40000 -0.30	102.57	101.00	102.30	72,694
22 Mar 17	101.70000 -1.20	102.85	100.93	102.75	58,428
21 Mar 17	102.90000 -3.85	107.55	102.90	107.55	119,383
20 Mar 17	106.75000 -1.85	108.60	106.55	108.60	58,582
17 Mar 17	108.60000 -1.85	110.50	107.70	110.25	117,716
16 Mar 17	110.45000 +0.95	111.15	108.70	110.20	128,239
15 Mar 17	109.50000 +3.90	109.65	106.75	106.75	208,425
14 Mar 17	105.60000 -0.35	105.80	104.05	104.85	76,612
13 Mar 17	105.95000 -1.00	107.35	105.20	107.10	65,729
10 Mar 17	106.95000 -0.80	109.00	106.40	108.55	90,652
09 Mar 17	107.75000 -2.00	110.75	107.25	109.90	104,012
08 Mar 17	109.75000 +0.05	111.68	109.35	110.30	64,662
07 Mar 17	109.70000 -0.65	111.28	108.95	109.90	67,064
06 Mar 17	110.35000 -0.60	111.00	109.00	110.00	51,439
03 Mar 17	110.95000 +0.80	111.20	109.10	110.00	103,954
02 Mar 17	110.15000 -1.00	111.40	109.35	110.90	131,474
01 Mar 17	111.15000 +1.50	111.65	110.10	111.10	167,960
28 Feb 17	109.65000 -2.15	112.65	108.70	111.00	132,747
27 Feb 17	111.80000 +2.20	112.15	109.35	109.35	126,113
24 Feb 17	109.60000 -1.80	110.90	108.70	109.95	53,531
23 Feb 17	111.40000 +1.05	111.55	109.30	110.50	95,065
22 Feb 17	110.35000 +0.95	110.80	109.00	109.10	67,297
21 Feb 17	109.40000 -1.50	111.75	108.45	110.40	93,894
17 Feb 17	110.90000 -0.25	111.53	109.80	110.45	102,650
16 Feb 17	111.15000 -0.15	111.75	109.60	110.90	123,861
15 Feb 17	111.30000 +2.70	111.50	108.05	108.05	91,544
14 Feb 17	108.60000 +0.00	108.95	107.50	108.15	58,882
13 Feb 17	108.60000 -1.20	110.25	108.25	109.75	130,249
10 Feb 17	109.80000 +0.30	111.60	109.45	109.90	61,805
09 Feb 17	109.50000 +1.40	109.70	107.65	108.25	95,344
08 Feb 17	108.10000 -1.10	109.50	107.70	108.60	85,783
07 Feb 17	109.20000 +1.10	109.35	108.00	108.30	75,980
06 Feb 17	108.10000 -0.10	108.50	106.60	107.35	86,713
03 Feb 17	108.20000 -1.05	111.25	108.15	110.55	106,204
02 Feb 17	109.25000 -0.20	110.65	107.82	108.80	122,320
01 Feb 17	109.45000 +0.45	110.25	108.05	109.80	136,574
31 Jan 17	109.00000 -1.00	110.45	106.75	109.70	363,585
30 Jan 17	110.00000 +0.15	110.50	108.11	108.80	239,579
27 Jan 17	109.85000 -1.30	110.25	108.00	109.80	1,283,788
26 Jan 17	111.15000 -14.50	122.08	109.55	121.10	887,760
25 Jan 17	125.65000 +0.65	126.60	121.05	124.20	37,799
24 Jan 17	125.00000 +4.60	126.55	120.00	122.50	71,501
23 Jan 17	120.40000 -0.15	121.10	119.00	120.45	39,607
20 Jan 17	120.55000 +0.80	121.00	118.47	120.20	34,804
19 Jan 17	119.75000 -0.70	120.85	119.10	120.65	38,660
18 Jan 17	120.45000 +1.35	121.05	116.53	119.50	64,548
17 Jan 17	119.10000 -4.00	122.85	118.75	122.85	33,604
13 Jan 17	123.10000 +0.95	126.00	121.70	124.95	31,748
12 Jan 17	122.15000 -2.70	124.25	119.00	124.25	48,738
11 Jan 17	124.85000 +3.15	124.85	121.50	121.50	33,932
10 Jan 17	121.70000 -1.05	123.42	120.95	122.55	52,583
09 Jan 17	122.75000 +0.70	123.00	119.75	122.15	38,640
06 Jan 17	122.05000 -0.85	124.65	121.45	123.65	42,915
05 Jan 17	122.90000 -1.95	124.10	120.00	124.05	42,585
04 Jan 17	124.85000 +3.25	125.05	121.15	122.20	40,000
03 Jan 17	121.60000 +3.55	121.97	118.05	119.20	42,877
30 Dec 16	118.05000 -0.75	119.40	117.35	118.70	33,039
29 Dec 16	118.80000 -0.55	120.15	116.05	118.90	59,911
28 Dec 16	119.35000 -1.75	123.00	117.55	121.35	54,750
27 Dec 16	121.10000 -1.35	123.20	120.95	122.15	16,255
23 Dec 16	122.45000 +1.40	123.60	120.90	120.90	42,039
22 Dec 16	121.05000 -1.50	121.40	119.60	120.50	50,889
21 Dec 16	122.55000 +2.60	122.85	119.04	120.15	86,785
20 Dec 16	119.95000 +4.45	120.00	115.90	115.90	69,044
19 Dec 16	115.50000 -0.05	116.65	113.43	115.45	70,520
16 Dec 16	115.55000 +1.70	127.55	114.00	117.00	575,970
15 Dec 16	113.85000 -1.50	117.60	112.70	115.35	85,042
14 Dec 16	115.35000 -3.60	120.32	114.75	119.10	91,699
13 Dec 16	118.95000 -3.00	126.00	118.80	122.95	75,711
12 Dec 16	121.95000 -5.95	128.10	121.57	127.60	121,986
09 Dec 16	127.90000 +0.90	128.00	125.80	126.85	68,317
08 Dec 16	127.00000 +7.10	127.10	120.10	120.15	98,184
07 Dec 16	119.90000 +2.80	120.50	117.70	119.00	68,817
06 Dec 16	117.10000 +2.70	117.95	113.80	114.55	115,691
05 Dec 16	114.40000 -0.10	116.35	113.70	115.35	100,513
02 Dec 16	114.50000 -1.55	116.53	114.20	116.05	71,241
01 Dec 16	116.05000 +0.25	118.78	114.07	116.15	88,165
30 Nov 16	115.80000 +0.40	116.70	114.17	116.70	95,961
29 Nov 16	115.40000 -0.80	117.93	115.05	116.50	56,793
28 Nov 16	116.20000 +0.10	118.32	113.70	116.10	84,994
25 Nov 16	116.10000 +0.25	117.45	114.80	116.15	32,267
23 Nov 16	115.85000 +1.45	116.40	110.78	114.00	90,076
22 Nov 16	114.40000 +0.55	117.62	111.90	114.05	32,096
21 Nov 16	113.85000 +0.10	115.30	111.65	113.35	48,434
18 Nov 16	113.75000 -0.20	117.63	111.55	114.50	91,984
17 Nov 16	113.95000 +2.70	114.80	110.92	112.00	84,824
16 Nov 16	111.25000 -0.25	111.75	108.66	111.50	93,715
15 Nov 16	111.50000 +1.25	112.95	105.85	109.95	63,083
14 Nov 16	110.25000 +3.40	110.90	107.05	107.45	95,801
11 Nov 16	106.85000 -2.35	112.05	105.80	108.45	148,830
10 Nov 16	109.20000 +2.15	111.55	107.70	107.70	84,151
09 Nov 16	107.05000 +4.20	109.15	103.05	103.05	106,459
08 Nov 16	102.85000 +1.10	105.30	101.80	102.55	101,776
07 Nov 16	101.75000 +1.90	103.05	101.20	102.10	41,187
04 Nov 16	99.85000 -0.20	100.95	99.35	100.10	60,918
03 Nov 16	100.05000 +0.05	101.75	99.50	100.85	88,260
02 Nov 16	100.00000 -2.95	102.75	99.90	102.30	66,283
01 Nov 16	102.95000 -4.35	107.60	102.25	107.60	148,012
31 Oct 16	107.30000 -4.25	110.75	106.75	110.75	233,590
28 Oct 16	111.55000 +18.45	117.95	101.55	106.50	355,954
27 Oct 16	93.10000 -3.00	96.50	92.80	96.50	53,713
26 Oct 16	96.10000 -1.60	97.65	95.60	96.95	35,177
25 Oct 16	97.70000 -0.25	98.38	96.85	97.85	26,453
24 Oct 16	97.95000 +1.00	98.45	96.70	97.95	48,873
21 Oct 16	96.95000 -1.10	97.95	96.95	97.70	41,050
20 Oct 16	98.05000 -0.50	99.80	97.65	98.15	46,260
19 Oct 16	98.55000 +1.70	98.70	96.65	97.35	62,401
18 Oct 16	96.85000 +0.25	98.15	96.85	97.70	30,424
17 Oct 16	96.60000 -0.64	97.25	96.20	97.20	28,241
14 Oct 16	97.24000 +0.99	97.97	96.05	96.35	52,833
13 Oct 16	96.25000 -1.91	97.22	95.33	97.22	61,591
12 Oct 16	98.16000 +0.30	98.49	97.13	98.12	104,352
11 Oct 16	97.86000 -1.70	99.98	97.42	99.79	61,393
10 Oct 16	99.56000 +0.85	100.10	99.35	99.47	73,218
07 Oct 16	98.71000 -1.88	101.55	97.93	101.27	83,101
06 Oct 16	100.59000 +0.00	100.95	98.02	100.95	76,798
05 Oct 16	100.59000 +1.67	101.10	98.60	99.11	86,047
04 Oct 16	98.92000 +0.40	99.15	93.51	98.67	95,668
03 Oct 16	98.52000 +0.66	99.93	95.62	97.30	85,548
30 Sep 16	97.86000 +2.64	100.32	95.60	95.93	53,829
29 Sep 16	95.22000 -1.75	97.58	94.62	96.53	45,993
28 Sep 16	96.97000 +0.08	99.01	94.16	97.69	124,423
27 Sep 16	96.89000 +0.10	97.30	94.26	96.55	133,412
26 Sep 16	96.79000 -1.10	104.73	96.04	97.24	73,823
23 Sep 16	97.89000 -3.74	101.64	97.75	100.84	70,159
22 Sep 16	101.63000 +3.29	101.78	98.58	98.88	90,843
21 Sep 16	98.34000 +2.78	98.78	96.04	96.04	79,825
20 Sep 16	95.56000 -0.30	97.70	95.49	96.86	72,918
19 Sep 16	95.86000 +3.30	97.56	92.26	93.59	140,584
16 Sep 16	92.56000 -0.07	93.46	90.39	92.54	184,160
15 Sep 16	92.63000 +3.09	92.83	88.55	89.16	105,248
14 Sep 16	89.54000 -1.48	91.38	87.98	90.82	160,402
13 Sep 16	91.02000 -1.04	92.68	90.20	91.02	97,259
12 Sep 16	92.06000 +3.08	92.32	88.06	88.33	91,030
09 Sep 16	88.98000 -2.74	91.40	88.92	90.83	69,441
08 Sep 16	91.72000 +3.08	93.65	87.79	88.81	216,127
07 Sep 16	88.64000 -0.18	89.77	87.86	88.34	63,782
06 Sep 16	88.82000 -2.14	90.87	87.03	90.87	127,426
02 Sep 16	90.96000 +2.35	91.07	88.81	88.81	63,305
01 Sep 16	88.61000 -2.59	92.34	87.94	92.34	102,919
31 Aug 16	91.20000 +0.09	92.87	90.40	90.87	142,000
30 Aug 16	91.11000 +1.89	91.35	88.95	88.95	97,970
29 Aug 16	89.22000 +0.55	92.03	88.06	89.15	146,487
26 Aug 16	88.67000 +0.11	89.95	88.05	88.85	104,560
25 Aug 16	88.56000 -0.56	89.50	88.42	88.72	71,268
24 Aug 16	89.12000 -0.29	89.97	88.48	89.50	83,202
23 Aug 16	89.41000 +0.65	90.00	88.63	89.32	96,982
22 Aug 16	88.76000 -0.96	89.76	87.88	89.57	191,713
19 Aug 16	89.72000 +0.52	89.86	87.93	89.14	97,224
18 Aug 16	89.20000 +1.02	89.33	87.60	88.38	67,138
17 Aug 16	88.18000 -0.78	88.96	87.70	88.96	78,204
16 Aug 16	88.96000 -0.70	92.05	88.45	89.50	52,701
15 Aug 16	89.66000 +0.51	90.77	89.43	89.44	56,742
12 Aug 16	89.15000 -0.99	89.89	88.03	89.78	102,181
11 Aug 16	90.14000 -0.55	91.78	89.96	91.25	86,630
10 Aug 16	90.69000 -0.55	92.22	90.10	91.24	103,554
09 Aug 16	91.24000 -0.26	92.43	90.46	91.86	99,012
08 Aug 16	91.50000 -0.82	93.74	90.26	92.95	113,302
05 Aug 16	92.32000 +2.84	95.75	89.71	89.75	189,664
04 Aug 16	89.48000 +0.32	89.72	88.56	88.85	33,367
03 Aug 16	89.16000 +1.75	89.83	87.38	87.70	45,581
02 Aug 16	87.41000 +1.58	87.60	84.21	85.92	95,220
01 Aug 16	85.83000 +1.54	89.21	84.00	84.93	327,642
29 Jul 16	84.29000 +1.19	85.75	81.77	81.77	115,122
28 Jul 16	83.10000 -0.89	84.34	82.03	84.34	72,627
27 Jul 16	83.99000 +1.43	84.92	81.68	82.20	131,217
26 Jul 16	82.56000 +1.05	82.96	81.39	82.01	45,315
25 Jul 16	81.51000 -0.54	81.74	80.56	81.58	36,234
22 Jul 16	82.05000 +1.49	82.05	79.84	80.88	44,720
21 Jul 16	80.56000 -0.80	82.77	80.20	80.96	41,840
20 Jul 16	81.36000 +1.24	82.85	80.12	80.49	48,360
19 Jul 16	80.12000 -0.87	81.46	80.09	80.50	63,618
18 Jul 16	80.99000 -0.88	82.34	80.44	82.10	55,996
15 Jul 16	81.87000 +2.53	83.24	78.91	81.75	134,697
14 Jul 16	79.34000 +0.46	82.00	78.86	80.22	93,894
13 Jul 16	78.88000 +0.49	78.91	76.82	78.19	61,045
12 Jul 16	78.39000 +1.43	78.80	77.38	77.38	59,691
11 Jul 16	76.96000 -0.19	78.34	75.68	77.58	54,838
08 Jul 16	77.15000 +2.28	77.82	75.72	75.72	67,364
07 Jul 16	74.87000 +3.13	75.29	71.93	71.93	200,950
06 Jul 16	71.74000 +0.53	72.53	70.01	70.97	69,277
05 Jul 16	71.21000 -0.16	71.89	69.78	71.17	133,581
01 Jul 16	71.37000 +0.19	72.08	70.35	71.28	72,278
30 Jun 16	71.18000 +0.24	71.40	69.59	71.09	77,599
29 Jun 16	70.94000 +0.69	71.49	69.81	70.81	106,183
28 Jun 16	70.25000 -3.24	75.00	69.74	74.39	250,714
27 Jun 16	73.49000 -4.65	77.16	73.40	77.16	271,766
24 Jun 16	78.14000 -2.97	78.99	76.56	76.56	291,820
23 Jun 16	81.11000 +2.81	81.29	79.00	79.55	70,239
22 Jun 16	78.30000 -0.17	80.00	77.86	78.46	113,315
21 Jun 16	78.47000 +0.58	78.61	76.88	78.21	72,049
20 Jun 16	77.89000 +2.37	78.07	76.25	76.59	132,630
17 Jun 16	75.52000 +0.10	77.18	75.07	75.66	93,915
16 Jun 16	75.42000 -1.06	75.90	73.80	75.87	75,860
15 Jun 16	76.48000 +0.01	78.09	75.24	76.94	80,949
14 Jun 16	76.47000 +0.94	77.78	75.00	75.22	139,564
13 Jun 16	75.53000 -2.17	77.85	75.00	77.07	143,550
10 Jun 16	77.70000 -2.83	80.53	77.41	79.62	93,286
09 Jun 16	80.53000 -1.02	82.48	79.96	80.86	205,217
08 Jun 16	81.55000 +0.27	81.85	81.05	81.28	92,282
07 Jun 16	81.28000 -0.12	81.84	80.82	81.79	114,211
06 Jun 16	81.40000 +1.48	82.48	80.01	80.01	134,761
03 Jun 16	79.92000 -1.56	81.53	79.72	81.16	130,044
02 Jun 16	81.48000 +0.22	81.71	80.51	81.16	72,828
01 Jun 16	81.26000 -0.15	81.93	80.26	81.31	93,715
31 May 16	81.41000 +0.89	82.56	80.07	81.24	96,186
27 May 16	80.52000 -0.43	81.00	79.80	80.90	50,755
26 May 16	80.95000 +0.14	81.83	79.47	80.98	74,247
25 May 16	80.81000 +1.29	81.00	79.49	79.99	76,476
24 May 16	79.52000 +0.54	80.26	78.35	79.07	77,566
23 May 16	78.98000 -0.24	80.46	78.03	79.40	91,159
20 May 16	79.22000 +1.10	80.26	78.39	78.39	63,376
19 May 16	78.12000 -1.45	80.13	77.60	79.20	119,969
18 May 16	79.57000 +1.42	80.50	77.66	77.86	145,180
17 May 16	78.15000 -1.09	80.16	77.48	78.64	166,655
16 May 16	79.24000 +0.46	80.51	78.50	79.13	169,861
13 May 16	78.78000 -1.63	81.35	78.13	80.34	194,374
12 May 16	80.41000 +0.11	81.96	79.64	80.39	148,917
11 May 16	80.30000 -1.20	83.57	79.26	81.15	269,664
10 May 16	81.50000 +3.02	81.55	78.45	79.23	186,437
09 May 16	78.48000 +4.36	78.59	75.30	75.30	199,872
06 May 16	74.12000 +3.27	74.23	70.10	70.25	114,157
05 May 16	70.85000 -0.08	71.21	69.06	71.09	127,799
04 May 16	70.93000 -4.27	75.76	70.67	74.47	145,147
03 May 16	75.20000 -3.51	78.08	73.22	78.08	169,637
02 May 16	78.71000 +0.49	79.37	76.25	78.06	155,693
29 Apr 16	78.22000 +10.05	79.38	70.11	70.12	425,149
28 Apr 16	68.17000 -2.55	70.53	67.76	70.00	171,619
27 Apr 16	70.72000 +0.22	71.44	69.54	69.98	127,856
26 Apr 16	70.50000 -1.38	72.64	70.20	72.34	281,747
25 Apr 16	71.88000 -1.16	72.62	70.34	72.14	59,403
22 Apr 16	73.04000 +0.06	73.75	72.17	73.20	88,346
21 Apr 16	72.98000 -0.97	73.79	72.36	73.79	61,400
20 Apr 16	73.95000 +1.61	74.75	72.62	72.62	76,001
19 Apr 16	72.34000 +0.36	73.86	71.01	72.29	101,249
18 Apr 16	71.98000 -0.16	73.07	71.50	71.85	77,998
15 Apr 16	72.14000 -1.31	73.52	71.85	73.48	44,694
14 Apr 16	73.45000 -0.52	75.49	71.51	73.68	129,818
13 Apr 16	73.97000 +5.86	74.36	68.65	68.65	153,927
12 Apr 16	68.11000 +0.68	69.29	67.19	67.54	84,056
11 Apr 16	67.43000 +0.45	69.22	66.69	67.72	133,767
08 Apr 16	66.98000 +0.17	68.52	66.37	67.50	166,753
07 Apr 16	66.81000 -2.73	69.06	66.12	69.06	160,214
06 Apr 16	69.54000 +0.09	71.12	68.28	69.53	146,939
05 Apr 16	69.45000 -3.58	73.04	69.33	72.38	149,705
04 Apr 16	73.03000 -3.02	76.84	72.95	76.07	91,861
01 Apr 16	76.05000 -2.06	77.53	75.43	77.53	145,446
31 Mar 16	78.11000 -1.16	80.47	77.74	79.46	178,939
30 Mar 16	79.27000 +1.87	79.51	77.50	77.50	112,330
29 Mar 16	77.40000 +0.62	77.54	74.73	76.45	77,046
28 Mar 16	76.78000 -0.26	77.26	74.42	77.26	103,876
24 Mar 16	77.04000 -0.72	77.30	76.18	77.21	76,334
23 Mar 16	77.76000 -2.61	80.37	77.62	80.32	124,825
22 Mar 16	80.37000 -0.48	81.47	78.00	80.12	103,883
21 Mar 16	80.85000 +0.99	81.13	78.70	79.64	77,939
18 Mar 16	79.86000 +1.82	80.12	78.23	78.48	266,631
17 Mar 16	78.04000 +1.17	78.31	76.50	76.58	188,621
16 Mar 16	76.87000 +0.27	77.71	75.85	75.94	103,070
15 Mar 16	76.60000 -1.40	77.37	75.45	77.37	117,012
14 Mar 16	78.00000 +2.11	78.22	74.62	75.63	216,109
11 Mar 16	75.89000 -0.93	77.71	75.61	77.71	346,616
10 Mar 16	76.82000 -1.35	77.78	73.33	75.89	291,741
09 Mar 16	78.17000 -6.25	87.55	77.00	84.57	314,174
08 Mar 16	84.42000 -12.58	96.96	83.51	96.64	706,287
07 Mar 16	97.00000 -1.25	98.10	96.42	98.07	100,350
04 Mar 16	98.25000 -1.27	100.31	97.46	100.02	123,148
03 Mar 16	99.52000 +3.53	101.01	95.38	95.99	105,735
02 Mar 16	95.99000 +0.45	96.88	93.71	95.36	132,861
01 Mar 16	95.54000 +3.73	96.15	92.09	92.24	158,638
29 Feb 16	91.81000 -1.71	95.04	90.96	93.55	105,040
26 Feb 16	93.52000 +2.18	96.40	92.01	92.01	78,239
25 Feb 16	91.34000 +0.65	94.58	89.51	90.79	55,507
24 Feb 16	90.69000 +0.00	91.40	86.35	89.61	50,919
23 Feb 16	90.69000 -3.86	95.05	90.65	94.46	114,787
22 Feb 16	94.55000 +3.60	95.67	85.89	91.95	73,381
19 Feb 16	90.95000 -1.90	92.04	89.95	92.04	69,052
18 Feb 16	92.85000 -1.62	95.63	92.13	94.92	65,927
17 Feb 16	94.47000 +1.34	95.81	93.23	93.72	77,154
16 Feb 16	93.13000 +4.02	93.77	88.99	90.55	86,519
12 Feb 16	89.11000 +2.70	89.86	87.14	87.74	85,272
11 Feb 16	86.41000 -0.01	88.62	84.55	84.68	107,263
10 Feb 16	86.42000 -0.09	90.34	85.88	87.22	63,763
09 Feb 16	86.51000 -0.35	88.06	84.25	85.60	102,480
08 Feb 16	86.86000 +1.18	87.46	83.47	84.71	158,931
05 Feb 16	85.68000 -1.12	88.19	84.88	86.79	135,484
04 Feb 16	86.80000 +0.33	89.50	84.86	86.51	142,042
03 Feb 16	86.47000 -1.01	89.79	84.52	88.50	117,848
02 Feb 16	87.48000 -0.62	88.22	84.92	87.10	159,032
01 Feb 16	88.10000 +0.10	89.40	85.75	87.58	155,393
29 Jan 16	88.00000 -3.43	94.43	86.00	90.14	216,702
28 Jan 16	91.43000 -1.17	94.48	90.27	93.55	79,605
27 Jan 16	92.60000 -3.03	94.90	91.34	94.59	62,874
26 Jan 16	95.63000 +3.88	96.87	92.20	92.44	133,580
25 Jan 16	91.75000 -2.74	95.58	90.38	93.65	102,266
22 Jan 16	94.49000 +2.65	95.75	92.22	93.42	68,574
21 Jan 16	91.84000 +0.84	94.49	90.38	91.26	72,423
20 Jan 16	91.00000 +0.20	91.80	86.07	88.51	174,241
19 Jan 16	90.80000 -2.71	96.50	90.08	94.95	108,973
15 Jan 16	93.51000 -0.57	93.94	89.42	91.29	112,590
14 Jan 16	94.08000 +0.45	95.03	90.91	93.75	112,186
13 Jan 16	93.63000 -5.10	99.91	91.45	99.91	203,181
12 Jan 16	98.73000 -3.67	104.22	96.84	103.35	236,731
11 Jan 16	102.40000 -2.66	105.20	98.73	104.63	156,471
08 Jan 16	105.06000 -1.60	108.10	104.30	107.43	156,847
07 Jan 16	106.66000 -6.15	110.95	105.84	110.21	167,798
06 Jan 16	112.81000 -3.19	115.39	111.89	113.81	124,731
05 Jan 16	116.00000 -1.04	120.08	115.48	117.24	99,657
04 Jan 16	117.04000 -0.42	117.63	113.23	114.72	119,629
31 Dec 15	117.46000 -0.99	119.47	116.87	117.34	52,298
30 Dec 15	118.45000 -2.47	121.32	117.79	120.30	95,528
29 Dec 15	120.92000 -0.27	123.17	119.58	122.36	106,728
28 Dec 15	121.19000 -0.15	123.83	118.00	120.29	117,098
24 Dec 15	121.34000 -0.52	122.33	119.44	121.81	42,661
23 Dec 15	121.86000 +2.71	123.71	118.97	120.35	108,319
22 Dec 15	119.15000 +0.45	121.07	116.26	119.17	182,017
21 Dec 15	118.70000 +0.30	120.91	117.41	119.55	168,263
18 Dec 15	118.40000 -4.31	121.90	117.79	121.77	209,461
17 Dec 15	122.71000 -1.97	128.04	122.48	124.87	78,854
16 Dec 15	124.68000 +2.81	125.54	120.18	122.87	149,064
15 Dec 15	121.87000 +0.51	124.34	119.97	122.77	162,240
14 Dec 15	121.36000 -2.70	125.03	120.95	123.84	135,115
11 Dec 15	124.06000 -5.50	129.09	123.20	126.85	106,138
10 Dec 15	129.56000 +0.30	130.94	128.75	129.55	61,387
09 Dec 15	129.25999 -1.44	132.79	126.19	129.66	70,580
08 Dec 15	130.70000 -2.10	134.17	129.25	131.14	135,460
07 Dec 15	132.80000 -0.72	133.25	130.11	132.84	86,887
04 Dec 15	133.52000 +1.22	135.13	131.68	133.18	104,364
03 Dec 15	132.30000 -6.08	139.51	131.42	138.57	69,456
02 Dec 15	138.38000 -0.54	141.97	137.14	138.92	163,648
01 Dec 15	138.92000 +2.68	141.03	137.22	137.22	105,309
30 Nov 15	136.24001 -0.75	139.87	135.92	137.84	66,860
27 Nov 15	136.99001 +2.10	139.02	135.06	135.06	44,161
25 Nov 15	134.89000 -0.41	137.30	134.62	134.79	124,178
24 Nov 15	135.30000 -0.88	135.80	134.72	135.70	54,663
23 Nov 15	136.17999 +1.24	137.91	134.60	134.60	81,922
20 Nov 15	134.94000 +0.52	136.49	134.03	135.20	138,365
19 Nov 15	134.42000 +0.15	134.85	130.63	134.07	205,018
18 Nov 15	134.27000 +3.29	136.12	130.24	132.60	171,261
17 Nov 15	130.98000 +1.64	133.54	128.20	129.52	113,962
16 Nov 15	129.34000 +3.52	131.15	124.56	125.85	145,065
13 Nov 15	125.82000 +1.43	129.13	122.84	123.80	95,106
12 Nov 15	124.39000 +0.76	127.20	122.60	123.11	102,899
11 Nov 15	123.63000 +0.23	125.35	121.82	123.01	66,395
10 Nov 15	123.40000 -1.35	125.97	122.27	124.79	83,085
09 Nov 15	124.75000 -5.16	129.55	124.42	129.55	73,686
06 Nov 15	129.91000 +2.86	130.63	123.81	128.19	169,176
05 Nov 15	127.05000 +0.34	128.54	126.31	126.94	92,462
04 Nov 15	126.71000 -1.98	129.12	123.64	129.11	70,244
03 Nov 15	128.69000 +5.69	130.23	121.32	123.39	188,414
02 Nov 15	123.00000 +5.96	124.26	117.33	117.33	202,808
30 Oct 15	117.04000 +14.96	119.09	102.84	102.84	271,057
29 Oct 15	102.08000 -7.57	112.24	101.17	108.95	123,830
28 Oct 15	109.65000 +4.00	109.84	104.41	104.41	76,395
27 Oct 15	105.65000 -1.39	108.65	105.20	106.24	81,391
26 Oct 15	107.04000 -4.22	112.20	105.24	110.77	58,866
23 Oct 15	111.26000 +3.67	112.52	107.09	108.45	59,643
22 Oct 15	107.59000 +2.91	109.55	104.60	104.98	50,818
21 Oct 15	104.68000 -2.35	109.82	104.61	106.91	52,189
20 Oct 15	107.03000 +2.19	107.96	103.52	105.40	85,642
19 Oct 15	104.84000 -1.64	109.00	104.64	105.63	41,844
16 Oct 15	106.48000 +1.12	107.50	103.31	105.56	46,912
15 Oct 15	105.36000 +6.21	106.89	99.79	99.79	91,147
14 Oct 15	99.15000 -2.10	101.13	97.66	100.92	95,346
13 Oct 15	101.25000 -1.28	104.51	100.74	102.02	75,187
12 Oct 15	102.53000 -0.20	103.43	101.11	103.02	95,099
09 Oct 15	102.73000 -1.74	104.15	101.95	104.00	104,754
08 Oct 15	104.47000 +0.47	105.07	102.76	102.89	98,153
07 Oct 15	104.00000 -0.19	105.47	102.01	104.41	165,981
06 Oct 15	104.19000 +0.84	105.77	102.77	103.20	107,976
05 Oct 15	103.35000 +3.77	105.22	99.99	99.99	75,672
02 Oct 15	99.58000 -1.33	101.24	94.52	99.37	67,704
01 Oct 15	100.91000 +0.41	101.38	97.73	100.99	97,107
30 Sep 15	100.50000 +2.33	100.85	98.50	99.43	88,729
29 Sep 15	98.17000 -1.26	100.38	97.37	99.69	166,522
28 Sep 15	99.43000 -3.27	103.17	98.59	102.14	73,354
25 Sep 15	102.70000 +1.63	103.84	100.67	102.11	78,521
24 Sep 15	101.07000 -0.85	102.57	99.94	101.07	65,858
23 Sep 15	101.92000 +1.83	102.78	99.82	99.91	101,266
22 Sep 15	100.09000 -1.90	100.90	98.75	100.57	101,324
21 Sep 15	101.99000 +3.05	102.55	99.12	99.12	57,601
18 Sep 15	98.94000 -3.90	101.64	97.86	101.30	177,201
17 Sep 15	102.84000 +0.02	105.66	102.17	102.39	97,968
16 Sep 15	102.82000 +0.98	103.97	101.43	101.86	114,830
15 Sep 15	101.84000 -1.58	104.04	100.01	103.16	180,605
14 Sep 15	103.42000 +0.92	104.68	101.12	103.03	134,751
11 Sep 15	102.50000 +1.50	102.94	100.00	101.01	195,342
10 Sep 15	101.00000 +0.19	102.58	100.00	100.23	174,959
09 Sep 15	100.81000 -1.96	104.43	100.71	103.40	141,178
08 Sep 15	102.77000 +2.00	103.50	100.20	101.46	234,159
04 Sep 15	100.77000 -3.67	104.42	100.38	103.25	80,399
03 Sep 15	104.44000 +0.83	105.42	102.83	103.61	110,558
02 Sep 15	103.61000 +0.98	104.03	100.27	102.54	184,982
01 Sep 15	102.63000 -12.43	111.33	100.70	111.23	382,870
31 Aug 15	115.06000 +1.61	116.38	112.11	112.60	71,561
28 Aug 15	113.45000 -0.95	114.48	111.87	113.63	100,023
27 Aug 15	114.40000 +5.09	116.23	110.30	110.65	83,815
26 Aug 15	109.31000 +4.00	109.78	103.24	107.45	137,760
25 Aug 15	105.31000 -3.01	111.58	105.20	111.58	140,981
24 Aug 15	108.32000 -6.10	115.22	107.26	108.26	86,954
21 Aug 15	114.42000 +0.01	116.86	112.60	112.69	97,763
20 Aug 15	114.41000 -5.93	119.71	114.09	119.35	93,030
19 Aug 15	120.34000 -3.33	123.98	120.34	123.00	68,694
18 Aug 15	123.67000 +0.17	125.90	123.18	123.39	74,993
17 Aug 15	123.50000 -2.90	126.41	123.02	126.24	76,007
14 Aug 15	126.40000 +3.09	128.34	122.10	123.36	88,697
13 Aug 15	123.31000 +1.79	125.30	121.30	121.30	90,162
12 Aug 15	121.52000 -0.45	122.03	117.76	121.55	88,387
11 Aug 15	121.97000 -3.40	125.89	120.23	124.92	106,289
10 Aug 15	125.37000 +4.57	127.56	121.78	121.78	100,317
07 Aug 15	120.80000 -1.26	123.00	119.59	121.80	85,386
06 Aug 15	122.06000 -0.73	123.46	120.54	123.46	61,693
05 Aug 15	122.79000 -1.87	125.98	119.28	125.21	117,879
04 Aug 15	124.66000 -0.37	126.63	121.48	123.71	168,807
03 Aug 15	125.03000 +4.17	126.74	117.77	120.27	184,860
31 Jul 15	120.86000 +2.93	125.82	115.59	119.53	122,082
30 Jul 15	117.93000 -2.62	121.17	117.78	119.65	94,128
29 Jul 15	120.55000 +2.19	120.78	116.57	117.46	98,096
28 Jul 15	118.36000 -0.02	121.07	117.21	119.38	122,558
27 Jul 15	118.38000 -1.51	119.56	113.95	119.56	105,175
24 Jul 15	119.89000 -1.08	122.22	119.50	120.89	130,818
23 Jul 15	120.97000 -1.90	122.24	119.22	121.87	125,017
22 Jul 15	122.87000 -1.14	125.74	121.08	123.61	88,941
21 Jul 15	124.01000 +0.16	125.60	121.56	123.61	117,666
20 Jul 15	123.85000 -5.31	130.13	123.42	129.64	110,502
17 Jul 15	129.16000 -1.17	133.10	128.34	130.00	114,168
16 Jul 15	130.33000 +1.69	133.80	128.63	129.03	124,145
15 Jul 15	128.64000 +0.48	128.87	127.00	128.26	138,091
14 Jul 15	128.16000 +1.99	129.39	125.89	125.89	122,678
13 Jul 15	126.17000 +4.39	126.48	120.88	122.59	109,478
10 Jul 15	121.78000 -2.70	125.01	119.38	122.36	119,848
09 Jul 15	124.48000 +1.02	125.92	120.01	124.78	149,618
08 Jul 15	123.46000 -4.96	126.48	120.00	124.84	146,636
07 Jul 15	128.42000 -0.26	129.11	122.48	128.19	106,815
06 Jul 15	128.67999 -1.67	130.37	126.05	129.56	179,667
02 Jul 15	130.35001 -1.90	132.30	129.60	132.04	124,634
01 Jul 15	132.25000 +0.00	134.78	128.82	134.32	113,751
30 Jun 15	132.25000 +3.44	132.90	128.16	129.81	98,619
29 Jun 15	128.81000 -6.84	134.88	128.81	134.88	89,007
26 Jun 15	135.64999 -0.75	138.03	133.77	136.11	298,866
25 Jun 15	136.39999 -4.10	140.64	135.36	140.64	97,455
24 Jun 15	140.50000 -0.04	141.97	140.00	140.30	149,511
23 Jun 15	140.53999 +0.59	141.83	139.42	139.95	126,745
22 Jun 15	139.95000 -0.35	140.99	139.45	140.30	85,222
19 Jun 15	140.30000 +2.32	141.12	136.79	139.35	128,067
18 Jun 15	137.98000 -0.62	140.97	137.12	139.44	85,007
17 Jun 15	138.60001 +3.60	139.95	134.84	134.84	209,014
16 Jun 15	135.00000 +6.62	136.04	127.66	127.66	87,427
15 Jun 15	128.38000 -2.14	130.98	126.23	129.17	95,581
12 Jun 15	130.52000 -2.31	133.19	129.66	132.15	97,351
11 Jun 15	132.83000 +0.78	133.60	130.64	132.59	58,630
10 Jun 15	132.05000 +0.24	134.65	128.45	132.57	109,771
09 Jun 15	131.81000 +2.19	132.98	127.80	130.08	84,776
08 Jun 15	129.62000 -3.19	134.04	128.76	132.54	117,616
05 Jun 15	132.81000 +7.40	134.79	126.01	127.62	185,305
04 Jun 15	125.41000 -1.85	127.50	124.50	126.42	84,502
03 Jun 15	127.26000 +0.84	128.59	125.75	126.15	96,908
02 Jun 15	126.42000 +1.01	128.86	124.96	125.12	94,635
01 Jun 15	125.41000 +1.00	126.17	121.99	124.56	89,997
29 May 15	124.41000 -2.84	127.44	123.79	126.89	88,855
28 May 15	127.25000 +3.09	127.50	123.89	124.24	151,426
27 May 15	124.16000 +2.57	125.48	120.23	122.39	190,924
26 May 15	121.59000 +0.95	123.38	119.54	120.75	110,371
22 May 15	120.64000 +1.89	121.67	118.75	119.11	189,856
21 May 15	118.75000 +0.88	119.42	116.65	118.00	147,372
20 May 15	117.87000 +0.56	119.49	116.90	117.67	75,225
19 May 15	117.31000 -0.15	118.21	114.73	117.96	123,770
18 May 15	117.46000 +2.25	117.91	114.62	115.58	120,137
15 May 15	115.21000 -0.37	117.32	113.47	115.77	54,798
14 May 15	115.58000 -0.48	118.09	113.60	116.75	119,711
13 May 15	116.06000 +0.97	116.80	114.31	114.71	65,632
12 May 15	115.09000 -1.18	119.19	113.55	115.88	143,353
11 May 15	116.27000 -17.68	133.99	114.08	129.36	328,075
08 May 15	133.95000 +0.27	135.87	131.36	134.56	68,886
07 May 15	133.67999 +0.08	136.36	132.62	132.81	62,339
06 May 15	133.60001 +0.44	134.24	131.41	134.24	55,170
05 May 15	133.16000 +0.09	136.45	132.24	132.24	137,346
04 May 15	133.07001 +0.67	134.40	131.33	132.06	45,471
01 May 15	132.39999 -1.22	134.77	129.80	134.77	45,426
30 Apr 15	133.62000 -2.74	137.48	132.50	137.10	61,712
29 Apr 15	136.36000 -1.28	138.45	135.45	136.59	47,220
28 Apr 15	137.64000 +1.60	139.34	133.14	136.86	33,164
27 Apr 15	136.03999 +1.42	138.17	134.25	135.46	66,275
24 Apr 15	134.62000 +1.48	135.98	133.22	133.57	56,862
23 Apr 15	133.14000 +0.02	134.99	129.53	133.38	67,684
22 Apr 15	133.12000 -2.91	136.93	132.41	136.51	122,684
21 Apr 15	136.03000 +6.18	137.44	130.57	130.57	90,177
20 Apr 15	129.85001 -0.22	131.35	126.50	130.49	111,106
17 Apr 15	130.07001 -4.29	134.78	130.00	133.40	58,365
16 Apr 15	134.36000 -0.62	138.51	133.05	135.38	68,135
15 Apr 15	134.98000 +1.84	139.46	131.89	134.13	89,961
14 Apr 15	133.14000 -9.58	145.30	132.32	142.23	100,520
13 Apr 15	142.72000 +11.75	147.77	131.28	131.28	287,588
10 Apr 15	130.97000 -3.57	136.21	129.27	135.06	92,931
09 Apr 15	134.53999 +1.93	135.32	130.85	133.03	113,492
08 Apr 15	132.61000 +0.62	134.70	129.65	132.59	134,217
07 Apr 15	131.99001 -3.80	137.46	131.68	135.94	112,527
06 Apr 15	135.78999 -0.16	138.66	132.00	135.57	58,210
02 Apr 15	135.95000 -0.05	141.89	135.66	136.59	138,873
01 Apr 15	136.00000 +5.23	136.22	130.68	131.08	119,321
31 Mar 15	130.77000 -2.23	132.27	130.12	132.09	58,076
30 Mar 15	133.00000 -2.33	137.29	132.38	136.00	93,411
27 Mar 15	135.33000 -3.79	141.50	134.64	139.33	87,693
26 Mar 15	139.12000 -3.01	145.99	138.81	142.50	146,093
25 Mar 15	142.13000 -1.22	144.12	140.74	143.49	169,954
24 Mar 15	143.35001 +0.14	145.48	141.73	143.77	72,828
23 Mar 15	143.21001 +6.15	143.78	136.90	137.42	140,843
20 Mar 15	137.06000 +3.93	138.05	132.97	133.00	76,256
19 Mar 15	133.13000 -6.96	139.76	132.64	139.30	69,175
18 Mar 15	140.09000 +0.75	142.72	138.62	138.66	51,191
17 Mar 15	139.34000 +1.18	140.92	137.07	137.44	73,413
16 Mar 15	138.16000 -2.52	142.56	134.60	141.82	104,020
13 Mar 15	140.67999 +3.04	141.68	136.16	137.10	142,164
12 Mar 15	137.64000 +4.12	137.98	132.95	133.50	99,326
11 Mar 15	133.52000 +1.87	134.04	130.45	131.00	141,239
10 Mar 15	131.64999 +0.45	132.59	129.18	129.83	78,590
09 Mar 15	131.20000 +1.20	133.80	128.86	129.81	103,134
06 Mar 15	130.00000 +0.06	131.00	127.89	129.36	106,070
05 Mar 15	129.94000 +1.75	130.21	128.05	128.87	102,201
04 Mar 15	128.19000 -0.71	128.62	126.94	128.24	110,912
03 Mar 15	128.89999 -1.10	131.00	127.34	130.00	97,898
02 Mar 15	130.00000 -1.97	133.29	129.64	132.22	132,170
27 Feb 15	131.97000 -5.02	137.00	131.69	136.00	94,258
26 Feb 15	136.99001 -3.01	141.20	136.00	139.33	44,166
25 Feb 15	140.00000 -1.34	141.80	139.32	140.71	41,147
24 Feb 15	141.34000 -1.45	143.32	140.99	143.32	27,824
23 Feb 15	142.78999 -2.73	144.82	141.41	144.82	25,029
20 Feb 15	145.52000 -1.73	147.62	144.02	146.75	31,464
19 Feb 15	147.25000 +1.80	148.50	145.70	145.79	51,687
18 Feb 15	145.45000 +0.59	146.50	144.04	145.05	33,488
17 Feb 15	144.86000 +1.00	147.04	142.49	144.25	36,383
13 Feb 15	143.86000 +0.37	145.14	142.89	143.35	58,051
12 Feb 15	143.49001 -2.30	147.95	142.89	145.62	54,297
11 Feb 15	145.78999 -2.24	148.88	145.66	147.12	37,296
10 Feb 15	148.03000 -2.40	152.00	147.01	152.00	79,922
09 Feb 15	150.42999 +1.59	151.14	148.07	148.87	63,186
06 Feb 15	148.84000 +1.68	150.95	147.00	147.82	71,587
05 Feb 15	147.16000 +4.25	149.25	142.99	143.99	60,594
04 Feb 15	142.91000 -0.44	145.16	139.99	143.13	76,467
03 Feb 15	143.35001 +3.51	145.60	139.94	139.94	41,206
02 Feb 15	139.84500 +4.21	140.41	134.67	135.65	63,740
30 Jan 15	135.63000 -6.87	140.62	128.17	139.91	129,263
29 Jan 15	142.50000 +3.31	144.37	136.42	136.80	89,610
28 Jan 15	139.19000 -3.18	143.33	138.65	142.14	65,550
27 Jan 15	142.37000 -1.94	144.90	141.20	142.25	44,386
26 Jan 15	144.31000 +4.61	144.45	137.82	139.88	77,403
23 Jan 15	139.70000 -1.37	141.41	138.33	141.41	32,740
22 Jan 15	141.07001 +2.85	142.40	134.80	137.94	49,037
21 Jan 15	138.22000 -3.77	142.00	136.81	141.99	64,948
20 Jan 15	141.99001 -0.81	145.53	140.33	142.80	43,270
16 Jan 15	142.80000 +2.05	143.56	139.13	140.41	53,933
15 Jan 15	140.75000 -4.16	145.75	140.09	144.49	43,032
14 Jan 15	144.91000 -2.88	147.76	143.38	145.93	109,561
13 Jan 15	147.78999 +3.44	147.82	142.72	144.68	84,146
12 Jan 15	144.35001 -1.06	144.89	141.60	144.89	22,040
09 Jan 15	145.41000 -3.29	148.48	144.50	148.48	54,122
08 Jan 15	148.70000 -2.27	153.93	145.55	151.50	136,936
07 Jan 15	150.97000 -2.32	153.82	148.81	153.82	91,070
06 Jan 15	153.28999 -7.73	161.96	152.29	161.96	108,447
05 Jan 15	161.02000 -5.12	165.95	159.99	165.51	86,690
02 Jan 15	166.14000 -4.35	171.00	164.84	170.67	77,414
31 Dec 14	170.49001 -0.04	172.94	170.27	171.62	105,098
30 Dec 14	170.53000 -0.47	173.07	169.56	171.15	34,274
29 Dec 14	171.00000 +2.23	171.55	167.40	168.71	67,411
26 Dec 14	168.77000 +0.17	169.63	167.81	168.92	33,374
24 Dec 14	168.60001 -0.36	169.45	167.60	169.45	13,447
23 Dec 14	168.96001 -0.74	170.81	164.93	170.09	63,707
22 Dec 14	169.70000 +1.79	172.14	166.13	168.50	137,593
19 Dec 14	167.91000 +4.96	169.21	162.34	162.95	191,303
18 Dec 14	162.95000 +3.95	163.32	159.52	160.00	102,501
17 Dec 14	159.00000 +3.04	160.06	155.94	156.00	105,939
16 Dec 14	155.95500 -2.04	158.32	155.04	157.80	103,649
15 Dec 14	158.00000 -0.78	159.86	155.57	158.89	103,448
12 Dec 14	158.78000 -0.98	159.45	156.79	157.94	91,501
11 Dec 14	159.75999 +0.79	160.67	158.81	159.86	96,910
10 Dec 14	158.97000 +0.59	160.92	157.83	158.34	163,973
09 Dec 14	158.38000 +0.00	159.26	156.36	157.83	124,983
08 Dec 14	158.38000 +0.24	158.91	157.41	157.79	92,615
05 Dec 14	158.14000 +0.79	159.62	157.18	157.18	179,687
04 Dec 14	157.35001 -0.39	158.67	156.19	157.00	86,606
03 Dec 14	157.74001 +1.02	159.48	156.12	156.17	87,258
02 Dec 14	156.72000 +1.89	158.25	154.93	155.50	113,132
01 Dec 14	154.83000 +0.83	155.45	151.81	154.21	54,420
28 Nov 14	154.00000 -1.99	156.00	153.55	155.27	42,473
26 Nov 14	155.99001 -0.98	157.47	155.21	156.32	91,360
25 Nov 14	156.97000 +0.95	158.07	155.00	155.97	61,419
24 Nov 14	156.02000 +1.66	157.58	154.60	155.00	77,380
21 Nov 14	154.36000 -3.07	157.50	153.75	157.50	127,181
20 Nov 14	157.42999 +3.26	159.68	153.88	154.17	93,058
19 Nov 14	154.17000 -2.98	157.59	153.36	157.59	67,566
18 Nov 14	157.14999 -3.02	160.90	156.18	159.76	102,669
17 Nov 14	160.17000 -4.81	165.13	157.88	164.29	99,049
14 Nov 14	164.98000 -18.02	183.95	160.59	183.02	483,392
13 Nov 14	183.00000 -0.04	184.43	183.00	184.00	47,265
12 Nov 14	183.03999 +0.14	184.10	182.09	182.63	51,161
11 Nov 14	182.89999 -2.29	185.43	181.64	185.36	59,398
10 Nov 14	185.19000 +1.26	185.97	182.24	185.01	31,825
07 Nov 14	183.92999 -3.07	188.04	183.89	187.50	45,441
06 Nov 14	187.00000 +0.53	187.04	181.72	186.00	35,851
05 Nov 14	186.47000 +6.47	187.19	180.20	180.68	71,350
04 Nov 14	180.00000 +0.56	181.65	175.52	178.15	37,270
03 Nov 14	179.44000 +0.23	180.80	178.00	178.00	35,066
31 Oct 14	179.21001 -1.54	183.51	177.72	183.51	57,415
30 Oct 14	180.75000 +5.77	180.78	172.62	174.36	60,113
29 Oct 14	174.98000 +4.95	178.18	166.73	170.80	126,190
28 Oct 14	170.03000 +4.44	184.59	165.14	184.59	85,197
27 Oct 14	165.59000 -2.43	168.06	164.07	168.06	42,701
24 Oct 14	168.02000 +0.06	169.73	166.09	168.33	24,789
23 Oct 14	167.96001 -0.90	171.24	165.21	171.24	47,597
22 Oct 14	168.86000 -8.61	178.37	167.19	178.37	57,009
21 Oct 14	177.47000 +4.93	178.71	173.07	173.13	52,195
20 Oct 14	172.53999 +6.23	172.65	163.61	165.17	36,456
17 Oct 14	166.31000 -4.52	173.29	165.06	173.29	40,121
16 Oct 14	170.83000 +3.27	173.15	162.58	164.82	40,892
15 Oct 14	167.56000 +2.00	167.75	162.65	163.62	72,613
14 Oct 14	165.56000 +2.42	171.52	162.89	165.32	43,082
13 Oct 14	163.14000 +0.40	168.53	163.10	163.65	39,313
10 Oct 14	162.74001 -2.56	168.43	162.63	164.06	28,834
09 Oct 14	165.30000 -4.42	172.84	163.57	170.28	39,996
08 Oct 14	169.72000 +0.19	171.26	163.37	169.63	86,908
07 Oct 14	169.53000 -1.16	173.25	168.86	169.39	50,922
06 Oct 14	170.69000 -1.35	172.18	170.04	171.96	32,496
03 Oct 14	172.03999 -1.00	175.08	170.01	173.95	56,675
02 Oct 14	173.03999 +3.67	173.70	166.98	170.05	39,889
01 Oct 14	169.37000 -4.33	173.00	167.70	173.00	61,996
30 Sep 14	173.70000 -1.36	176.59	171.15	175.99	88,098
29 Sep 14	175.06000 -1.26	175.63	166.35	175.00	34,918
26 Sep 14	176.32001 +1.60	178.29	174.37	175.96	48,016
25 Sep 14	174.72000 +0.34	174.94	172.00	174.82	47,705
24 Sep 14	174.38000 +3.38	175.75	170.49	170.93	71,693
23 Sep 14	171.00000 +0.75	172.67	167.19	170.17	111,000
22 Sep 14	170.25000 -3.78	175.03	170.24	173.78	117,800
19 Sep 14	174.03000 -1.52	176.27	172.01	175.22	148,700
18 Sep 14	175.55000 -9.10	184.81	171.27	184.81	202,500
17 Sep 14	184.64999 -1.35	186.81	182.70	184.88	38,900
16 Sep 14	186.00000 +1.29	188.35	182.70	184.97	77,100
15 Sep 14	184.71001 -0.84	186.99	180.78	185.00	84,000
12 Sep 14	185.55000 -3.87	189.58	184.31	189.11	100,500
11 Sep 14	189.42000 -1.71	191.66	188.74	190.46	70,300
10 Sep 14	191.13000 +1.13	192.80	188.82	190.00	71,000
09 Sep 14	190.00000 +2.89	191.48	186.10	186.99	107,900
08 Sep 14	187.11000 +2.10	188.65	183.61	184.43	125,300
05 Sep 14	185.00500 -20.30	207.95	177.40	205.00	452,600
04 Sep 14	205.31000 -17.03	222.22	204.56	222.22	174,600
03 Sep 14	222.34000 -2.16	226.62	222.07	224.88	22,600
02 Sep 14	224.50000 +0.81	226.90	224.04	225.08	26,400
29 Aug 14	223.69000 -0.21	227.29	222.48	224.95	62,800
28 Aug 14	223.89999 +1.15	224.37	221.97	222.11	34,600
27 Aug 14	222.75000 +3.70	223.11	218.58	220.15	28,700
26 Aug 14	219.05000 +1.71	220.63	216.47	216.97	24,800
25 Aug 14	217.34000 +2.86	218.75	215.98	215.98	25,500
22 Aug 14	214.48000 +1.67	216.27	213.24	213.24	19,600
21 Aug 14	212.81000 +2.11	213.60	208.35	209.56	15,800
20 Aug 14	210.70000 +0.55	211.76	208.87	211.12	16,600
19 Aug 14	210.14999 +1.20	210.39	206.62	209.00	39,500
18 Aug 14	208.95000 +1.98	208.97	207.22	208.00	20,300
15 Aug 14	206.97000 -2.28	211.75	204.44	211.75	43,900
14 Aug 14	209.25000 +0.03	210.66	208.10	208.10	41,400
13 Aug 14	209.22000 +1.79	209.22	206.21	208.84	10,500
12 Aug 14	207.42999 -0.59	208.87	206.50	207.87	19,900
11 Aug 14	208.02000 +0.11	209.97	208.01	209.21	19,700
08 Aug 14	207.91000 +2.55	209.16	204.60	205.29	17,600
07 Aug 14	205.36000 -2.91	208.95	204.41	208.95	13,100
06 Aug 14	208.27000 +2.67	210.97	203.78	203.78	63,700
05 Aug 14	205.60001 -3.26	209.76	205.11	207.05	42,000
04 Aug 14	208.86000 +4.21	210.84	206.48	206.48	75,800
01 Aug 14	204.64999 -0.40	208.00	203.76	203.76	60,600
31 Jul 14	205.05000 -4.27	208.49	204.48	208.49	70,300
30 Jul 14	209.32001 -0.96	211.36	206.02	211.23	60,300
29 Jul 14	210.28500 +1.68	211.80	206.01	207.75	74,100
28 Jul 14	208.60001 -1.40	212.00	207.83	210.85	91,100
25 Jul 14	210.00000 -0.68	211.40	207.77	208.35	33,800
24 Jul 14	210.67999 +0.68	211.19	209.22	211.19	38,100
23 Jul 14	210.00000 -0.99	211.90	209.55	211.82	25,000
22 Jul 14	210.99001 -1.03	214.46	210.22	212.70	30,000
21 Jul 14	212.02000 -1.28	213.25	209.57	211.09	32,600
18 Jul 14	213.30000 +2.30	213.36	205.80	210.05	79,100
17 Jul 14	211.00000 -1.69	212.91	209.73	211.73	25,600
16 Jul 14	212.69000 -3.88	217.52	212.56	217.23	50,200
15 Jul 14	216.57001 -0.52	219.36	216.11	218.04	36,500
14 Jul 14	217.09000 +1.83	220.49	216.06	218.46	46,600
11 Jul 14	215.25999 +3.08	223.93	211.14	213.27	39,100
10 Jul 14	212.17999 -3.82	214.99	210.53	213.30	42,800
09 Jul 14	216.00000 +1.01	217.43	212.80	217.09	39,800
08 Jul 14	214.99001 +0.23	217.95	211.02	211.02	94,800
07 Jul 14	214.75999 -0.24	216.32	211.79	213.01	38,600
03 Jul 14	215.00000 +3.69	215.46	212.32	213.52	35,700
02 Jul 14	211.31000 +1.07	214.94	209.63	210.93	38,700
01 Jul 14	210.24001 -1.51	215.00	209.30	211.48	61,200
30 Jun 14	211.75000 +0.75	213.00	208.69	209.05	43,600
27 Jun 14	211.00000 +3.25	212.47	205.71	205.71	47,600
26 Jun 14	207.75000 -1.49	210.09	205.10	210.09	17,400
25 Jun 14	209.24001 -0.26	211.95	207.33	208.90	28,200
24 Jun 14	209.50000 -3.35	215.72	209.36	212.00	69,900
23 Jun 14	212.85001 +2.98	215.00	208.37	209.33	83,900
20 Jun 14	209.87000 +4.31	209.92	203.12	207.46	120,600
19 Jun 14	205.56000 +6.26	207.07	199.91	200.42	53,200
18 Jun 14	199.30000 +4.41	199.98	192.35	194.37	37,800
17 Jun 14	194.89000 +3.75	197.21	192.30	192.30	33,800
16 Jun 14	191.14000 -6.62	197.69	190.51	196.53	62,500
13 Jun 14	197.75999 -3.28	202.16	195.71	201.05	27,800
12 Jun 14	201.03999 -2.69	205.00	200.05	203.90	44,500
11 Jun 14	203.73000 -0.60	204.96	202.35	203.52	37,500
10 Jun 14	204.33000 +1.83	204.59	199.59	202.71	47,000
09 Jun 14	202.50000 -1.22	204.00	201.18	203.03	32,700
06 Jun 14	203.72000 +5.02	205.12	198.31	200.08	34,800
05 Jun 14	198.70000 +3.59	201.16	192.30	195.06	37,400
04 Jun 14	195.11000 +4.27	196.94	189.26	189.26	38,400
03 Jun 14	190.84000 +5.75	191.70	184.73	184.73	44,400
02 Jun 14	185.09000 +0.60	185.76	182.50	185.63	36,400
30 May 14	184.49001 -3.33	188.47	183.85	188.47	48,100
29 May 14	187.82001 -0.12	188.27	186.42	187.73	41,300
28 May 14	187.94000 -1.20	189.85	185.20	188.60	25,000
27 May 14	189.14000 +1.83	189.50	187.11	188.16	31,900
23 May 14	187.31000 +2.71	188.05	185.11	185.11	30,600
22 May 14	184.60001 +0.52	185.92	184.04	185.00	80,900
21 May 14	184.08000 +0.62	187.00	183.46	183.46	72,500
20 May 14	183.46001 -4.92	187.64	181.83	187.26	74,600
19 May 14	188.38000 +5.89	189.56	178.81	181.16	52,300
16 May 14	182.49001 +6.00	182.64	174.55	176.29	47,100
15 May 14	176.49001 -6.46	181.95	174.00	181.95	42,100
14 May 14	182.95000 -2.20	185.35	182.60	184.28	33,000
13 May 14	185.14999 -5.44	190.03	184.10	189.98	59,600
12 May 14	190.59000 +1.93	192.50	188.61	189.92	40,700
09 May 14	188.66000 -0.84	190.75	186.30	188.28	42,400
08 May 14	189.50000 +1.25	192.44	188.65	188.65	54,900
07 May 14	188.25000 +2.38	188.87	183.50	186.61	31,900
06 May 14	185.87000 -2.80	188.00	184.35	188.00	43,500
05 May 14	188.67000 +1.77	188.90	184.46	188.90	62,900
02 May 14	186.89999 -0.31	189.10	186.71	187.60	69,800
01 May 14	187.21001 +2.22	190.33	183.50	183.69	123,600
30 Apr 14	184.99001 +6.04	186.38	176.23	177.20	146,500
29 Apr 14	178.95000 +1.02	182.95	177.86	179.87	48,000
28 Apr 14	177.92999 +1.23	180.00	176.01	176.63	35,400
25 Apr 14	176.70000 -3.29	178.84	173.96	178.57	34,000
24 Apr 14	179.99001 -1.56	183.60	179.29	182.99	31,000
23 Apr 14	181.55000 -2.96	186.05	181.04	184.30	40,400
22 Apr 14	184.50999 +0.98	185.27	182.69	184.24	29,200
21 Apr 14	183.53000 -2.70	187.85	183.10	185.66	37,500
17 Apr 14	186.23000 +3.77	187.99	180.86	182.99	76,800
16 Apr 14	182.46001 +5.77	183.34	177.39	178.60	42,200
15 Apr 14	176.69000 +2.52	177.51	170.01	174.64	32,200
14 Apr 14	174.17000 -0.83	177.19	172.65	177.19	41,800
11 Apr 14	175.00000 +1.38	176.84	171.73	171.73	113,500
10 Apr 14	173.62000 -1.17	175.65	171.40	173.94	73,900
09 Apr 14	174.78999 +5.04	175.87	168.97	170.76	54,900
08 Apr 14	169.75000 +2.10	170.84	166.37	167.05	61,400
07 Apr 14	167.64999 -4.02	170.16	165.00	170.16	66,300
04 Apr 14	171.67000 -4.99	179.13	167.64	176.91	48,000
03 Apr 14	176.66000 -0.83	178.97	174.77	177.75	45,900
02 Apr 14	177.49001 +3.51	179.75	173.43	173.79	61,200
01 Apr 14	173.98000 +0.81	175.70	172.40	173.07	94,600
31 Mar 14	173.17000 +1.22	174.00	171.26	172.29	161,200
28 Mar 14	171.95000 -3.43	177.79	171.05	175.26	65,800
27 Mar 14	175.38000 -0.08	176.58	172.07	174.73	75,100
26 Mar 14	175.46001 -5.19	181.58	173.15	181.08	99,500
25 Mar 14	180.64999 +0.55	182.66	180.07	180.30	39,600
24 Mar 14	180.10001 -0.98	182.97	178.59	182.09	51,100
21 Mar 14	181.08000 -2.23	185.12	179.53	182.65	62,100
20 Mar 14	183.31000 +3.43	183.90	177.42	180.17	33,100
19 Mar 14	179.88000 -2.71	182.39	179.31	182.39	33,600
18 Mar 14	182.59000 +3.69	182.80	177.13	179.29	67,400
17 Mar 14	178.89999 +3.28	179.15	173.95	176.38	53,900
14 Mar 14	175.62000 +0.90	177.82	173.10	174.00	117,600
13 Mar 14	174.72000 -1.90	177.79	173.61	177.79	53,500
12 Mar 14	176.62000 +0.30	178.06	174.43	174.90	24,000
11 Mar 14	176.32001 -4.58	180.91	174.60	180.91	39,700
10 Mar 14	180.89999 +2.33	182.34	176.46	177.69	58,400
07 Mar 14	178.57001 -2.29	182.61	177.32	182.47	50,300
06 Mar 14	180.86000 +3.03	181.71	176.71	177.65	57,000
05 Mar 14	177.83000 -5.53	182.63	176.19	182.63	166,400
04 Mar 14	183.36000 +5.01	184.91	178.51	180.58	180,000
03 Mar 14	178.35001 -6.81	184.22	177.83	184.22	121,300
28 Feb 14	185.16000 +3.40	187.99	181.05	181.15	69,400
27 Feb 14	181.75999 +3.76	182.47	174.93	177.12	65,200
26 Feb 14	178.00000 -1.87	181.54	176.32	180.44	60,600
25 Feb 14	179.87000 -2.42	181.82	177.80	181.74	78,900
24 Feb 14	182.28999 +4.54	184.91	176.12	177.50	49,700
21 Feb 14	177.75000 -1.52	181.39	177.38	179.76	51,600
20 Feb 14	179.27000 +2.46	179.67	177.12	177.99	40,000
19 Feb 14	176.81000 -3.89	181.60	176.59	179.60	116,800
18 Feb 14	180.70000 +0.79	181.50	178.68	179.69	89,500
14 Feb 14	179.91000 -4.84	184.75	176.50	184.75	83,700
13 Feb 14	184.75000 +3.19	184.84	179.26	181.55	47,900
12 Feb 14	181.56000 +0.43	182.96	180.38	181.66	50,200
11 Feb 14	181.13000 +2.47	181.13	177.01	178.33	46,500
10 Feb 14	178.66000 -0.55	178.88	176.71	178.88	51,300
07 Feb 14	179.21001 +2.03	180.59	177.48	177.48	57,800
06 Feb 14	177.17999 -0.47	180.09	175.35	177.90	84,100
05 Feb 14	177.64999 -4.54	181.70	175.88	181.70	91,100
04 Feb 14	182.19000 +4.18	184.46	169.03	179.33	82,700
03 Feb 14	178.00999 -4.25	183.41	175.56	181.90	123,700
31 Jan 14	182.25999 -1.53	184.42	177.25	180.17	65,700
30 Jan 14	183.78999 +1.40	186.72	180.72	184.61	146,600
29 Jan 14	182.39000 -11.36	191.49	180.10	191.49	135,900
28 Jan 14	193.75000 +3.79	193.83	188.85	189.62	172,900
27 Jan 14	189.96001 -1.02	194.85	181.02	191.64	76,700
24 Jan 14	190.98000 -8.16	198.71	189.13	198.71	151,800
23 Jan 14	199.14000 -7.35	205.21	198.68	204.85	61,300
22 Jan 14	206.49001 +1.54	208.92	204.90	205.01	51,600
21 Jan 14	204.95000 +4.13	207.91	202.37	202.37	72,900
17 Jan 14	200.82001 +5.53	201.43	194.58	194.58	61,800
16 Jan 14	195.28999 -1.55	197.98	193.15	196.81	68,900
15 Jan 14	196.84000 +11.43	200.13	184.89	185.41	95,700
14 Jan 14	185.41000 +3.73	186.50	179.52	182.24	64,300
13 Jan 14	181.67999 -4.38	186.46	180.23	184.67	61,400
10 Jan 14	186.06000 -4.19	190.83	184.48	190.83	103,300
09 Jan 14	190.25000 -5.77	197.83	188.93	197.54	74,000
08 Jan 14	196.02000 -6.21	202.46	193.47	202.46	69,900
07 Jan 14	202.23000 +0.98	204.11	201.52	201.52	40,300
06 Jan 14	201.25000 -3.02	205.17	200.00	205.17	72,900
03 Jan 14	204.27499 +4.27	205.32	199.60	200.20	65,100
02 Jan 14	200.00000 -0.05	203.38	198.34	200.00	129,800
31 Dec 13	200.05000 -0.95	205.00	199.37	202.29	224,900
30 Dec 13	201.00000 -8.50	210.17	200.16	208.75	111,900
27 Dec 13	209.50000 -3.19	213.61	206.32	213.61	27,200
26 Dec 13	212.69000 +0.69	214.37	211.60	212.97	54,800
24 Dec 13	212.00000 -1.90	214.15	209.30	214.15	33,100
23 Dec 13	213.89999 +6.55	214.49	207.30	208.45	60,000
20 Dec 13	207.35001 +0.98	210.44	206.81	206.81	81,400
19 Dec 13	206.37000 -5.65	211.25	205.05	210.50	41,500
18 Dec 13	212.02000 +6.96	212.22	205.44	206.49	44,200
17 Dec 13	205.06000 -1.44	207.42	201.45	207.08	40,800
16 Dec 13	206.50000 +6.14	206.94	201.84	201.85	35,900
13 Dec 13	200.36000 +2.97	206.67	195.03	198.48	26,500
12 Dec 13	197.39000 +0.04	199.29	195.28	198.43	20,900
11 Dec 13	197.35001 -3.60	202.04	197.09	200.50	37,900
10 Dec 13	200.95000 -3.21	205.18	200.01	203.17	31,600
09 Dec 13	204.16000 +2.12	204.90	201.03	203.13	23,500
06 Dec 13	202.03999 +2.92	204.00	198.72	202.46	17,600
05 Dec 13	199.12000 +1.56	202.70	196.80	196.80	24,700
04 Dec 13	197.56000 +0.06	200.62	195.44	196.69	19,600
03 Dec 13	197.50000 -4.00	200.50	195.58	200.50	20,100
02 Dec 13	201.50000 -6.30	207.61	201.50	207.21	16,000
29 Nov 13	207.80000 +0.41	208.16	206.40	208.16	5,600
27 Nov 13	207.39000 +0.74	208.96	205.84	207.52	14,900
26 Nov 13	206.64999 +0.71	210.01	205.16	205.64	28,700
25 Nov 13	205.94000 +1.88	212.99	202.97	204.03	29,500
22 Nov 13	204.06000 +0.06	205.64	198.72	203.13	46,900
21 Nov 13	204.00000 +2.84	206.54	201.34	202.30	37,500
20 Nov 13	201.16000 -6.32	208.00	200.10	208.00	47,800
19 Nov 13	207.48000 -1.80	209.74	202.45	209.35	40,000
18 Nov 13	209.28000 +1.33	212.40	205.33	207.85	22,400
15 Nov 13	207.95000 +0.93	207.98	204.25	207.98	28,200
14 Nov 13	207.02000 -1.50	209.11	204.18	209.11	24,900
13 Nov 13	208.52000 +1.47	208.97	200.12	206.62	21,400
12 Nov 13	207.05000 -1.08	208.54	205.00	208.13	34,800
11 Nov 13	208.13000 +0.23	209.10	206.32	206.88	12,800
08 Nov 13	207.89999 +3.78	207.98	202.10	203.90	33,200
07 Nov 13	204.12000 -1.49	214.43	201.93	206.78	45,900
06 Nov 13	205.61000 -1.05	211.00	204.13	207.11	49,500
05 Nov 13	206.66000 +1.43	211.56	201.39	204.59	86,300
04 Nov 13	205.23000 +5.28	205.54	199.41	201.03	47,800
01 Nov 13	199.95000 -3.57	206.73	196.63	204.43	57,400
31 Oct 13	203.52000 -2.59	211.34	202.76	206.17	84,400
30 Oct 13	206.11000 +20.95	209.00	190.00	191.03	128,400
29 Oct 13	185.16000 +7.66	188.30	178.91	178.91	120,900
28 Oct 13	177.50000 +0.41	178.45	175.76	176.91	40,400
25 Oct 13	177.09000 +0.35	178.26	174.75	177.55	23,500
24 Oct 13	176.74001 +0.92	177.25	174.74	176.50	32,800
23 Oct 13	175.82001 +2.58	176.60	170.76	172.61	52,000
22 Oct 13	173.24001 +6.12	174.38	166.98	167.35	80,600
21 Oct 13	167.12000 +0.26	167.49	165.89	166.57	45,600
18 Oct 13	166.86000 +0.85	169.77	164.69	167.60	96,300
17 Oct 13	166.00999 +1.06	166.70	163.52	163.52	81,200
16 Oct 13	164.95000 +3.09	166.74	162.74	162.91	66,600
15 Oct 13	161.86000 -0.06	163.28	159.60	160.48	86,600
14 Oct 13	161.92000 -0.15	163.32	159.78	161.13	66,000
11 Oct 13	162.07001 +4.50	163.69	156.13	157.48	42,200
10 Oct 13	157.57001 +2.21	158.70	156.05	156.45	92,200
09 Oct 13	155.36000 +0.05	158.10	154.89	156.09	58,300
08 Oct 13	155.31000 -1.41	158.62	154.98	157.58	46,600
07 Oct 13	156.72000 -1.98	158.71	156.31	158.00	55,300
04 Oct 13	158.70000 +3.84	158.98	155.35	155.74	78,600
03 Oct 13	154.86000 -3.97	158.47	154.30	158.01	62,300
02 Oct 13	158.83000 -3.51	161.78	157.09	160.65	85,000
01 Oct 13	162.34000 -0.30	163.68	160.50	161.87	62,200
30 Sep 13	162.64000 -5.27	165.54	160.34	165.46	235,400
27 Sep 13	167.91000 +0.40	168.60	164.66	166.35	46,500
26 Sep 13	167.50999 +1.57	168.30	165.53	166.76	55,900
25 Sep 13	165.94000 -0.07	167.49	165.01	165.42	43,800
24 Sep 13	166.00999 +0.60	168.65	162.54	165.46	66,700
23 Sep 13	165.41000 -1.21	166.51	163.40	166.51	30,700
20 Sep 13	166.62000 -0.17	168.04	165.47	166.74	132,000
19 Sep 13	166.78999 +2.82	168.19	163.44	164.22	59,800
18 Sep 13	163.97000 +3.03	164.12	158.99	160.20	84,500
17 Sep 13	160.94000 +1.91	162.15	159.00	159.19	113,100
16 Sep 13	159.03000 -1.68	163.04	158.30	163.04	278,700
13 Sep 13	160.70799 +0.10	163.11	159.68	159.91	117,900
12 Sep 13	160.61000 -5.51	165.63	158.15	161.90	704,900
11 Sep 13	166.12000 -0.13	166.98	152.61	163.22	180,300
10 Sep 13	166.25000 -8.59	170.90	164.00	169.62	101,900
09 Sep 13	174.84000 -0.34	176.75	172.96	175.78	33,100
06 Sep 13	175.17999 -0.39	176.42	171.71	176.42	43,000
05 Sep 13	175.57001 -0.68	177.19	174.53	176.06	20,400
04 Sep 13	176.25000 +0.07	177.32	175.05	176.60	38,100
03 Sep 13	176.17999 +1.88	178.04	174.31	177.21	17,700
30 Aug 13	174.30000 -6.56	180.10	172.54	180.10	43,300
29 Aug 13	180.86000 +0.09	181.18	179.52	180.30	28,400
28 Aug 13	180.77000 -3.76	185.72	180.13	185.00	22,700
27 Aug 13	184.53000 -5.60	189.84	184.43	186.49	70,600
26 Aug 13	190.13000 -0.28	192.97	189.00	190.65	18,000
23 Aug 13	190.41000 -0.35	192.20	187.76	191.45	19,700
22 Aug 13	190.75999 +2.08	193.12	188.98	189.13	19,300
21 Aug 13	188.67999 -1.32	190.32	185.57	188.79	56,100
20 Aug 13	190.00000 +1.00	190.74	185.61	188.71	34,900
19 Aug 13	189.00000 +0.30	194.49	187.40	188.80	82,300
16 Aug 13	188.70000 +1.62	192.17	186.22	186.22	32,300
15 Aug 13	187.08000 -0.82	190.18	185.44	185.44	53,100
14 Aug 13	187.89999 +0.18	188.54	184.12	187.14	45,800
13 Aug 13	187.72000 +4.67	187.78	181.85	182.94	20,300
12 Aug 13	183.05000 +1.43	183.49	180.11	180.16	25,000
09 Aug 13	181.62000 -2.79	185.09	181.57	183.43	29,800
08 Aug 13	184.41000 -4.32	190.00	181.16	190.00	82,800
07 Aug 13	188.73000 -1.50	190.80	188.16	189.13	70,800
06 Aug 13	190.23000 +0.36	190.86	188.91	189.45	35,800
05 Aug 13	189.87000 -0.08	191.46	188.76	189.14	51,400
02 Aug 13	189.95000 +0.21	191.24	187.15	187.96	54,000
01 Aug 13	189.74001 +3.24	192.23	186.26	188.05	40,400
31 Jul 13	186.50000 +0.28	188.61	184.72	186.02	46,600
30 Jul 13	186.22000 +1.24	188.32	181.62	185.08	36,500
29 Jul 13	184.98000 -6.03	191.52	184.57	190.00	31,900
26 Jul 13	191.00999 -1.82	191.98	189.90	191.00	36,700
25 Jul 13	192.83000 +0.35	194.53	191.10	191.70	30,100
24 Jul 13	192.48000 -2.42	195.49	191.61	195.17	17,600
23 Jul 13	194.89999 +3.44	195.69	190.06	191.54	47,700
22 Jul 13	191.46001 +1.05	191.48	189.60	190.00	42,600
19 Jul 13	190.41000 -0.97	191.16	188.15	190.00	43,000
18 Jul 13	191.38000 +1.50	191.94	187.15	190.00	36,800
17 Jul 13	189.88000 +2.00	189.99	185.31	188.52	25,100
16 Jul 13	187.88000 -2.14	190.95	186.60	190.00	21,700
15 Jul 13	190.02000 +0.59	190.80	188.52	190.00	29,500
12 Jul 13	189.42999 -0.57	190.75	188.11	190.53	42,700
11 Jul 13	190.00000 +4.50	192.15	185.28	188.99	89,200
10 Jul 13	185.50000 +1.84	187.49	177.99	180.08	57,200
09 Jul 13	183.66000 +2.25	185.64	179.88	182.91	49,600
08 Jul 13	181.41000 +1.10	182.55	179.86	180.56	23,800
05 Jul 13	180.31000 +2.01	181.61	176.40	181.61	39,900
03 Jul 13	178.30000 -0.66	178.64	176.76	177.67	25,700
02 Jul 13	178.96001 +0.97	179.04	173.11	177.39	84,100
01 Jul 13	177.99001 +1.72	179.84	175.00	178.03	90,800
28 Jun 13	176.27000 -8.23	184.26	176.26	183.49	229,200
27 Jun 13	184.50000 +0.45	187.35	182.17	185.84	135,400
26 Jun 13	184.05000 -5.25	192.45	182.30	191.52	69,700
25 Jun 13	189.30000 +4.20	191.37	184.59	188.29	44,200
24 Jun 13	185.10001 -7.90	189.30	181.28	189.30	93,500
21 Jun 13	193.00000 -5.20	200.06	189.53	199.97	95,300
20 Jun 13	198.20000 -15.12	211.50	195.22	210.96	80,900
19 Jun 13	213.32001 -4.38	217.34	213.02	216.02	29,200
18 Jun 13	217.70000 +0.73	219.85	216.64	218.23	34,500
17 Jun 13	216.97000 +0.69	219.45	214.87	218.26	55,900
14 Jun 13	216.28000 -5.82	221.00	216.00	220.72	59,100
13 Jun 13	222.10001 +1.66	223.64	216.69	219.88	51,700
12 Jun 13	220.44000 -11.47	236.89	219.58	233.56	35,700
11 Jun 13	231.91000 -6.40	238.77	231.10	236.17	45,700
10 Jun 13	238.31000 +0.67	240.72	237.18	239.08	16,100
07 Jun 13	237.64000 +7.99	239.91	231.80	231.80	21,300
06 Jun 13	229.64999 +9.30	229.75	220.20	220.20	29,100
05 Jun 13	220.35001 -8.53	228.00	217.17	227.56	52,200
04 Jun 13	228.88000 -4.52	235.11	227.01	234.02	26,600
03 Jun 13	233.39999 +1.54	233.99	228.18	233.71	53,900
31 May 13	231.86000 -4.94	235.98	231.75	234.67	52,600
30 May 13	236.80000 +2.77	238.10	232.49	233.94	27,600
29 May 13	234.03000 -3.51	237.97	234.03	235.00	47,400
28 May 13	237.53999 +13.48	237.84	227.18	227.18	64,800
24 May 13	224.06000 +2.98	224.48	220.00	220.42	42,600
23 May 13	221.08000 -5.70	224.70	217.58	223.10	81,500
22 May 13	226.78000 -14.52	242.76	225.63	241.26	93,300
21 May 13	241.30000 -3.68	246.30	239.51	244.10	44,100
20 May 13	244.98000 -2.14	248.89	242.96	247.08	70,600
17 May 13	247.12000 +7.31	247.34	241.57	241.57	42,800
16 May 13	239.81000 +1.15	242.11	238.82	239.00	60,200
15 May 13	238.66000 +5.60	239.00	231.50	232.10	36,800
14 May 13	233.06000 +8.51	233.11	224.20	224.20	49,300
13 May 13	224.55000 +3.22	224.98	220.96	221.34	57,400
10 May 13	221.33000 +4.41	221.80	216.18	217.00	65,300
09 May 13	216.92000 +3.42	219.46	212.63	214.44	79,800
08 May 13	213.50000 +3.76	214.70	208.75	209.76	109,100
07 May 13	209.74001 +5.24	210.58	202.45	205.25	43,400
06 May 13	204.50000 +0.62	205.95	203.21	203.89	24,200
03 May 13	203.88000 +10.38	205.12	194.85	195.06	70,600
02 May 13	193.50000 +3.99	194.10	188.25	190.80	51,200
01 May 13	189.50999 -1.49	196.38	182.36	193.13	65,200
30 Apr 13	191.00000 +1.74	192.78	189.00	190.25	40,000
29 Apr 13	189.25999 +4.12	190.92	182.96	186.02	15,600
26 Apr 13	185.14000 -2.03	187.98	184.32	187.16	12,400
25 Apr 13	187.17000 +1.77	190.12	186.45	186.47	19,900
24 Apr 13	185.39999 -3.24	188.47	184.08	188.47	24,400
23 Apr 13	188.64000 +4.29	188.64	184.70	185.75	26,800
22 Apr 13	184.35001 +2.44	184.42	178.69	181.15	25,300
19 Apr 13	181.91000 +4.41	183.00	177.02	177.42	38,000
18 Apr 13	177.50000 -5.94	185.39	175.96	182.55	45,400
17 Apr 13	183.44000 -7.31	189.31	182.37	189.31	50,300
16 Apr 13	190.75000 +4.15	192.86	185.34	188.67	55,600
15 Apr 13	186.60001 -6.90	192.82	185.60	191.92	69,500
12 Apr 13	193.50000 +0.13	194.37	191.74	191.74	23,400
11 Apr 13	193.37000 +1.59	194.70	192.14	192.14	58,300
10 Apr 13	191.78000 +8.44	192.75	184.20	184.59	64,100
09 Apr 13	183.34000 +1.29	183.88	180.00	181.75	48,500
08 Apr 13	182.05000 +3.21	182.05	177.93	178.84	42,400
05 Apr 13	178.84000 -2.79	179.61	177.54	178.46	47,100
04 Apr 13	181.63000 +4.00	181.63	176.89	178.70	22,300
03 Apr 13	177.63000 -8.59	185.88	177.44	185.88	41,900
02 Apr 13	186.22000 +0.42	187.93	184.82	186.40	34,300
01 Apr 13	185.80000 -0.48	187.80	183.53	186.93	53,200
28 Mar 13	186.28000 -1.22	189.00	185.73	187.88	35,900
27 Mar 13	187.50000 -0.14	188.67	185.25	186.91	13,500
26 Mar 13	187.64000 +2.44	187.64	184.42	186.73	28,400
25 Mar 13	185.20000 +0.90	186.34	182.65	185.62	48,200
22 Mar 13	184.30000 +2.15	185.95	180.99	183.00	39,700
21 Mar 13	182.14999 -2.34	184.50	180.45	183.83	60,100
20 Mar 13	184.49001 +3.99	184.61	180.00	180.00	72,400
19 Mar 13	180.50000 -6.52	186.54	177.37	186.13	128,200
18 Mar 13	187.02000 +0.86	187.85	183.02	183.61	35,800
15 Mar 13	186.16000 -3.03	191.34	185.90	189.09	91,400
14 Mar 13	189.19000 +3.21	189.93	185.53	186.89	41,400
13 Mar 13	185.98000 +0.59	186.69	184.15	185.73	26,300
12 Mar 13	185.39000 -0.41	185.80	183.30	184.11	29,500
11 Mar 13	185.80000 +1.18	186.37	183.65	183.65	38,100
08 Mar 13	184.62000 +3.19	184.63	181.00	182.69	40,500
07 Mar 13	181.42999 +5.43	181.44	176.00	176.00	98,200
06 Mar 13	176.00000 +0.51	176.65	174.34	175.49	35,100
05 Mar 13	175.49001 +4.40	175.89	173.36	174.37	43,800
04 Mar 13	171.09000 +2.72	173.21	166.52	167.21	50,100
01 Mar 13	168.37000 +0.36	169.25	165.71	167.00	19,500
28 Feb 13	168.00999 -2.82	170.75	167.62	170.20	44,100
27 Feb 13	170.83000 +5.34	171.76	166.02	166.02	36,000
26 Feb 13	165.49001 +3.38	167.42	162.39	162.39	34,300
25 Feb 13	162.11000 -1.76	166.13	160.44	165.10	67,500
22 Feb 13	163.87000 +4.02	164.35	157.93	159.95	22,900
21 Feb 13	159.85001 -1.14	160.99	158.00	159.89	51,400
20 Feb 13	160.99001 -8.97	170.84	160.98	170.84	92,100
19 Feb 13	169.96001 +2.85	170.83	166.64	166.64	22,600
15 Feb 13	167.11000 +0.85	167.99	166.09	167.18	25,100
14 Feb 13	166.25999 +1.76	166.96	163.76	163.76	19,900
13 Feb 13	164.50000 +1.45	165.31	163.00	163.05	31,600
12 Feb 13	163.05000 +0.13	163.75	162.52	163.75	12,200
11 Feb 13	162.92000 +0.86	164.13	161.38	162.06	15,500
08 Feb 13	162.06000 +5.72	162.12	156.70	156.70	37,700
07 Feb 13	156.34000 -0.14	157.18	155.38	157.18	34,400
06 Feb 13	156.48000 +0.12	157.43	154.72	155.39	32,500
05 Feb 13	156.36000 +0.11	157.32	155.25	157.32	75,500
04 Feb 13	156.25000 +3.76	156.93	151.07	151.07	55,500
01 Feb 13	152.49001 +3.48	152.74	148.94	149.93	35,400
31 Jan 13	149.00999 +3.76	149.43	145.02	145.43	53,100
30 Jan 13	145.25000 +0.36	145.83	141.66	144.50	70,100
29 Jan 13	144.89000 +2.75	145.33	142.03	142.31	35,800
28 Jan 13	142.14000 +1.34	142.27	139.62	141.00	38,300
25 Jan 13	140.80000 -1.79	143.77	140.58	143.00	62,600
24 Jan 13	142.59000 -0.63	146.69	142.38	143.70	75,800
23 Jan 13	143.22000 +2.40	143.73	140.85	141.13	37,700
22 Jan 13	140.82001 +3.10	140.98	137.87	138.02	22,800
18 Jan 13	137.72000 +1.46	137.72	136.45	136.45	14,100
17 Jan 13	136.25999 +0.46	136.75	135.50	136.73	40,500
16 Jan 13	135.80000 -0.20	136.76	135.50	135.50	45,500
15 Jan 13	136.00000 -1.86	137.21	135.58	136.75	46,000
14 Jan 13	137.86000 +3.07	138.13	133.50	135.00	37,400
11 Jan 13	134.78999 +0.41	134.79	132.59	134.54	22,700
10 Jan 13	134.38000 +2.66	134.41	130.13	132.08	48,300
09 Jan 13	131.72000 +2.93	131.73	129.45	129.50	41,600
08 Jan 13	128.78999 +2.00	129.24	126.44	127.00	64,600
07 Jan 13	126.79000 -0.16	127.35	125.71	126.56	21,700
04 Jan 13	126.95000 +1.86	127.40	124.59	125.76	23,100
03 Jan 13	125.09000 -0.59	126.23	124.38	125.86	60,000
02 Jan 13	125.68000 +4.74	125.98	121.22	121.98	62,700
31 Dec 12	120.94000 +1.44	121.88	119.55	119.55	18,800
28 Dec 12	119.50000 +0.06	120.50	118.74	118.74	9,000
27 Dec 12	119.44000 -1.16	121.10	118.60	121.10	32,300
26 Dec 12	120.60000 -0.54	121.68	120.29	121.68	18,900
24 Dec 12	121.14000 +0.89	121.93	119.33	120.15	16,400
21 Dec 12	120.25000 +0.87	120.26	118.00	119.45	98,200
20 Dec 12	119.38000 +1.99	120.35	117.32	117.32	17,200
19 Dec 12	117.39000 -2.81	120.24	117.19	119.93	29,900
18 Dec 12	120.20000 +1.46	120.20	118.58	118.64	17,200
17 Dec 12	118.74000 +4.18	119.00	114.99	114.99	32,600
14 Dec 12	114.56000 -0.59	115.48	114.00	115.14	14,900
13 Dec 12	115.15000 -0.57	116.47	114.48	116.20	61,700
12 Dec 12	115.72000 +0.22	116.98	115.52	116.00	20,500
11 Dec 12	115.50000 -0.51	116.99	115.33	116.54	35,900
10 Dec 12	116.01000 -0.20	116.98	116.00	116.50	31,100
07 Dec 12	116.21000 +1.02	116.50	115.45	115.64	46,000
06 Dec 12	115.19000 +0.69	115.57	113.50	114.50	45,400
05 Dec 12	114.50000 +0.75	114.75	114.07	114.07	55,600
04 Dec 12	113.75000 -1.89	115.63	112.92	115.51	55,000
03 Dec 12	115.64000 +0.78	115.64	114.75	115.07	28,700
30 Nov 12	114.86000 +1.16	114.99	113.00	114.38	61,000
29 Nov 12	113.70000 +2.05	114.22	112.61	112.61	80,600
28 Nov 12	111.65000 -0.10	112.48	110.35	111.48	32,800
27 Nov 12	111.75000 -0.78	113.12	111.51	112.92	53,900
26 Nov 12	112.53000 +2.43	112.68	110.06	110.10	49,300
23 Nov 12	110.10000 +0.70	110.27	109.75	110.00	14,700
21 Nov 12	109.40000 +1.51	110.00	108.20	108.87	54,000
20 Nov 12	107.89000 +3.63	108.26	103.56	103.56	63,200
19 Nov 12	104.26000 +3.10	104.41	102.02	102.63	21,900
16 Nov 12	101.16000 +0.62	101.73	99.88	100.26	191,100
15 Nov 12	100.54000 -2.32	102.98	100.21	102.80	55,200
14 Nov 12	102.86000 -1.02	103.99	102.53	103.85	64,200
13 Nov 12	103.88000 +0.99	104.40	102.51	102.51	25,900
12 Nov 12	102.89000 +1.05	102.96	100.97	100.97	24,900
09 Nov 12	101.84000 +0.04	101.97	99.95	101.38	45,300
08 Nov 12	101.80000 -1.33	104.30	101.80	103.05	36,600
07 Nov 12	103.13000 -1.92	104.15	102.88	104.10	48,600
06 Nov 12	105.05000 +0.87	105.30	104.10	104.47	38,000
05 Nov 12	104.18000 +0.18	104.25	102.66	102.66	39,000
02 Nov 12	104.00000 +2.25	104.13	102.40	102.40	63,800
01 Nov 12	101.75000 +5.92	102.00	96.16	96.16	96,100
31 Oct 12	95.83000 +0.33	96.50	94.99	95.63	23,400
26 Oct 12	95.50000 +0.69	95.98	94.55	95.00	26,000
25 Oct 12	94.81000 +1.70	95.23	94.30	94.90	13,300
24 Oct 12	93.11000 +0.01	93.74	92.12	92.54	13,000
23 Oct 12	93.10000 -0.61	93.29	92.22	92.93	18,000
22 Oct 12	93.71000 +0.81	93.87	92.79	93.12	40,900
19 Oct 12	92.90000 -0.19	93.61	92.01	92.23	44,700
18 Oct 12	93.09000 -0.03	93.65	92.70	92.73	8,300
17 Oct 12	93.12000 +0.91	93.12	92.00	92.14	57,600
16 Oct 12	92.21000 +2.12	92.52	90.46	90.46	27,600
15 Oct 12	90.09000 +1.38	90.09	88.48	89.05	11,100
12 Oct 12	88.71000 +0.01	89.25	88.06	88.84	11,200
11 Oct 12	88.70000 +0.70	88.80	87.82	88.08	15,700
10 Oct 12	88.00000 +0.32	88.20	87.01	88.19	26,000
09 Oct 12	87.68000 +0.61	88.49	86.72	87.29	15,100
08 Oct 12	87.07500 +0.13	87.80	86.75	86.75	6,800
05 Oct 12	86.94000 -0.26	88.39	86.94	87.67	5,600
04 Oct 12	87.20000 +0.10	87.69	86.74	87.47	9,800
03 Oct 12	87.10000 +0.34	87.51	86.12	87.27	13,300
02 Oct 12	86.76000 -0.19	87.50	86.02	87.11	17,900
01 Oct 12	86.95000 +0.95	87.72	86.38	86.60	9,800
28 Sep 12	86.00000 -0.91	87.01	85.56	86.31	18,300
27 Sep 12	86.91000 -0.01	87.95	86.24	87.78	16,000
26 Sep 12	86.92000 -0.76	88.45	86.66	88.17	12,300
25 Sep 12	87.68000 -1.72	91.37	87.68	89.69	31,500
24 Sep 12	89.40000 +0.72	90.46	86.83	88.05	35,200
21 Sep 12	88.68000 +0.55	89.87	86.25	89.50	283,800
20 Sep 12	88.13000 +2.33	88.47	84.70	85.65	26,800
19 Sep 12	85.80000 -3.62	89.70	85.68	89.50	39,000
18 Sep 12	89.42000 -0.26	89.92	85.13	89.92	22,800
17 Sep 12	89.68000 -2.45	92.61	89.30	92.20	21,200
14 Sep 12	92.13000 +1.63	93.74	90.44	90.45	33,900
13 Sep 12	90.50000 +2.53	90.52	87.02	87.95	21,900
12 Sep 12	87.97000 -0.47	89.73	87.12	88.87	21,500
11 Sep 12	88.44000 +0.27	89.72	87.16	87.93	19,300
10 Sep 12	88.17000 +0.25	89.25	87.00	88.25	32,200
07 Sep 12	87.92000 +2.37	88.66	85.55	85.69	20,600
06 Sep 12	85.55000 +2.55	85.94	84.06	84.06	51,200
05 Sep 12	83.00000 -5.06	87.83	82.91	87.83	47,900
04 Sep 12	88.06000 +2.42	88.56	84.96	85.50	19,500
31 Aug 12	85.64000 -1.10	87.35	85.52	87.23	32,600
30 Aug 12	86.74000 -1.42	88.90	85.31	87.15	24,300
29 Aug 12	88.16000 +0.07	88.97	87.68	88.20	13,400
28 Aug 12	88.09000 -0.17	88.50	87.67	88.06	9,900
27 Aug 12	88.26000 +0.36	88.46	87.25	88.12	15,900
24 Aug 12	87.90000 +0.52	88.72	87.25	87.71	15,100
23 Aug 12	87.38000 -1.49	89.09	87.34	89.09	7,500
22 Aug 12	88.87000 +0.35	90.34	87.93	89.68	19,700
21 Aug 12	88.52000 +1.17	89.60	87.55	87.55	22,400
20 Aug 12	87.35000 +0.45	87.50	85.82	86.50	15,500
17 Aug 12	86.90000 +0.69	86.90	86.21	86.32	17,400
16 Aug 12	86.21000 +0.53	86.49	82.82	85.82	56,800
15 Aug 12	85.68000 +1.36	86.49	84.30	84.51	30,600
14 Aug 12	84.32000 -1.48	86.22	84.00	86.01	24,800
13 Aug 12	85.80000 +0.29	86.04	85.31	85.43	11,800
10 Aug 12	85.51000 +0.08	86.49	84.33	85.58	10,300
09 Aug 12	85.43000 +0.28	86.42	84.22	84.22	12,400
08 Aug 12	85.15000 +0.47	85.50	83.01	84.37	12,700
07 Aug 12	84.68000 +1.53	85.00	82.84	83.26	17,200
06 Aug 12	83.15000 -1.25	84.25	82.09	84.22	14,500
03 Aug 12	84.40000 +0.84	85.28	83.70	85.28	19,100
02 Aug 12	83.56000 +1.57	84.15	81.56	82.84	27,200
01 Aug 12	81.99000 -1.73	84.99	81.99	84.64	17,500
31 Jul 12	83.72000 +2.07	83.99	81.65	81.73	20,500
30 Jul 12	81.65000 -1.18	84.00	81.35	83.43	9,300
27 Jul 12	82.83000 +3.62	83.54	79.48	79.48	8,000
26 Jul 12	79.21000 +1.03	81.74	79.05	79.59	8,800
25 Jul 12	78.18000 +1.24	79.80	75.95	77.70	21,500
24 Jul 12	76.94000 -0.13	77.80	76.10	76.10	17,400
23 Jul 12	77.07000 -1.11	77.84	75.00	77.01	19,100
20 Jul 12	78.18000 -5.58	82.62	77.80	82.62	24,700
19 Jul 12	83.76000 -1.81	86.28	83.76	86.15	13,900
18 Jul 12	85.57000 +2.62	86.39	82.84	83.44	50,200
17 Jul 12	82.95000 +1.30	83.29	79.68	82.64	13,600
16 Jul 12	81.65000 -0.20	82.85	80.30	80.30	8,700
13 Jul 12	81.85000 +1.35	82.15	80.85	80.85	10,800
12 Jul 12	80.50000 -2.02	82.13	80.06	82.13	16,600
11 Jul 12	82.52000 +0.07	83.11	82.10	82.94	12,800
10 Jul 12	82.45000 +0.55	83.41	81.45	82.74	11,400
09 Jul 12	81.90000 +0.47	82.49	79.90	80.46	26,200
06 Jul 12	81.43000 -3.21	83.36	80.91	83.35	16,200
05 Jul 12	84.64000 +0.40	84.94	82.00	83.28	24,400
03 Jul 12	84.24000 +2.27	84.25	81.43	82.00	15,000
02 Jul 12	81.97000 +0.97	81.97	79.64	81.00	23,200
29 Jun 12	81.00000 +3.54	81.33	78.00	78.50	28,500
28 Jun 12	77.46000 +0.01	77.48	75.15	76.85	12,600
27 Jun 12	77.45000 +0.77	78.19	76.61	76.94	29,800
26 Jun 12	76.68000 +2.55	76.96	73.19	74.51	29,900
25 Jun 12	74.13000 +0.78	75.00	71.58	71.58	14,100
22 Jun 12	73.35000 +2.37	73.89	70.43	71.59	135,800
21 Jun 12	70.98000 -3.55	74.63	70.61	74.63	16,000
20 Jun 12	74.53000 +1.23	74.70	71.41	73.45	23,100
19 Jun 12	73.30000 +3.30	73.49	69.72	70.51	30,100
18 Jun 12	70.00000 -1.54	71.70	69.61	70.95	23,600
15 Jun 12	71.54000 +1.18	72.50	70.00	70.01	37,100
14 Jun 12	70.36000 +1.05	71.32	69.00	70.00	28,900
13 Jun 12	69.31000 -2.16	71.64	69.20	71.63	13,200
12 Jun 12	71.47000 +0.19	72.21	70.60	72.21	7,200
11 Jun 12	71.28000 -1.84	74.58	71.08	74.24	24,500
08 Jun 12	73.12000 +0.72	73.79	71.68	72.06	6,200
07 Jun 12	72.40000 -0.72	74.11	72.05	73.63	14,000
06 Jun 12	73.12000 +3.36	73.40	69.90	70.00	11,100
05 Jun 12	69.76000 +0.36	70.39	69.18	69.18	9,200
04 Jun 12	69.40000 -0.28	69.86	69.00	69.82	12,900
01 Jun 12	69.68000 -1.20	70.43	69.00	69.00	21,500
31 May 12	70.88000 +0.51	71.68	69.81	70.52	31,400
30 May 12	70.37000 -1.16	72.43	70.32	71.00	26,100
29 May 12	71.53000 -0.04	71.91	71.04	71.45	19,200
25 May 12	71.57000 -0.76	72.12	71.25	72.12	12,400
24 May 12	72.33000 +0.32	72.50	71.00	71.75	9,300
23 May 12	72.01000 -1.75	74.66	71.21	73.17	18,500
22 May 12	73.76000 -2.86	77.00	73.33	76.29	33,800
21 May 12	76.62000 +1.51	76.99	75.32	75.75	20,900
18 May 12	75.11000 -0.49	75.92	75.00	75.57	16,000
17 May 12	75.60000 -1.02	77.05	75.60	77.05	15,800
16 May 12	76.62000 -0.46	77.91	76.04	77.35	19,000
15 May 12	77.08000 -0.35	78.13	77.01	77.46	7,500
14 May 12	77.43000 -0.98	78.89	77.10	77.13	18,000
11 May 12	78.41000 +0.55	78.94	77.00	77.00	12,200
10 May 12	77.86000 +0.81	78.35	77.06	77.85	9,600
09 May 12	77.05000 -1.05	78.00	76.70	76.70	11,600
08 May 12	78.10000 +1.97	78.41	75.50	75.50	10,400
07 May 12	76.13000 +0.80	77.24	75.00	75.01	19,400
04 May 12	75.33000 -2.77	78.11	75.33	78.11	22,900
03 May 12	78.10000 -3.40	81.36	78.00	80.56	33,000
02 May 12	81.50000 -0.52	84.03	80.75	80.99	21,000
01 May 12	82.02000 -2.38	85.60	82.02	84.04	36,000
30 Apr 12	84.40000 -1.96	86.76	83.70	85.88	8,100
27 Apr 12	86.36000 +1.36	86.36	84.45	84.80	11,000
26 Apr 12	85.00000 +1.99	85.00	82.71	83.09	24,100
25 Apr 12	83.01000 +3.06	83.72	80.30	80.34	23,900
24 Apr 12	79.95000 +1.62	79.98	78.07	78.07	9,900
23 Apr 12	78.33000 -1.50	79.38	77.37	78.40	17,200
20 Apr 12	79.83000 -0.46	82.07	79.13	82.07	19,500
19 Apr 12	80.29000 -4.05	84.81	79.52	84.80	14,800
18 Apr 12	84.34000 +1.59	84.46	81.37	82.67	15,800
17 Apr 12	82.75000 +1.23	83.33	81.86	82.42	5,900
16 Apr 12	81.52000 +0.92	82.84	80.05	80.81	10,400
13 Apr 12	80.60000 -2.17	82.13	78.74	82.13	21,400
12 Apr 12	82.77000 +3.44	83.40	79.10	79.10	22,000
11 Apr 12	79.33000 +1.39	79.41	77.88	79.01	36,900
10 Apr 12	77.94000 -3.70	81.18	77.69	81.18	30,700
09 Apr 12	81.64000 +0.41	83.19	79.68	79.70	45,400
05 Apr 12	81.23000 -0.30	82.08	80.81	81.56	8,700
04 Apr 12	81.53000 -2.28	83.63	81.31	83.45	28,500
03 Apr 12	83.81000 -3.60	86.88	82.29	86.79	24,500
02 Apr 12	87.41000 +1.63	87.46	84.94	84.94	34,000
30 Mar 12	85.78000 -0.68	87.00	85.06	87.00	38,700
29 Mar 12	86.46000 +3.51	87.00	82.26	82.26	41,000
28 Mar 12	82.95000 +0.99	82.95	81.20	81.63	15,900
27 Mar 12	81.96000 +0.56	82.00	80.53	81.37	16,200
26 Mar 12	81.40000 +1.40	81.84	80.37	80.90	17,600
23 Mar 12	80.00000 +0.55	80.14	79.01	79.54	16,000
22 Mar 12	79.45000 -0.90	79.93	78.38	79.25	10,100
21 Mar 12	80.35000 +1.01	80.74	78.62	79.89	14,600
20 Mar 12	79.34000 -2.52	81.13	79.00	81.13	16,700
19 Mar 12	81.86000 +0.87	82.00	81.15	81.47	40,500
16 Mar 12	80.99000 -1.04	82.21	80.36	82.21	180,800
15 Mar 12	82.03000 +0.64	82.42	80.45	81.66	24,100
14 Mar 12	81.39000 -0.80	82.38	81.05	82.30	9,700
13 Mar 12	82.19000 +1.34	82.38	81.00	81.45	42,900
12 Mar 12	80.85000 +0.66	81.12	80.27	80.29	38,800
09 Mar 12	80.19000 +1.77	80.22	78.59	78.85	19,700
08 Mar 12	78.42000 +1.15	78.44	76.22	78.08	8,500
07 Mar 12	77.27000 +2.79	77.58	74.63	74.77	28,800
06 Mar 12	74.48000 -3.33	76.65	74.14	76.65	13,100
05 Mar 12	77.81000 +1.70	78.86	75.52	75.52	17,000
02 Mar 12	76.11000 -3.65	80.70	76.01	79.87	26,000
01 Mar 12	79.76000 +0.22	81.97	79.52	80.19	25,300
29 Feb 12	79.54000 -1.88	81.93	79.01	81.47	119,800
28 Feb 12	81.42000 -0.16	82.45	81.00	81.99	53,700
27 Feb 12	81.58000 +2.58	81.98	78.75	78.75	28,200
24 Feb 12	79.00000 -1.50	80.81	78.76	80.81	11,500
23 Feb 12	80.50000 +0.65	80.77	79.35	79.90	16,000
22 Feb 12	79.85000 +0.35	80.32	78.97	78.97	19,600
21 Feb 12	79.50000 -0.45	79.88	79.00	79.00	12,100
17 Feb 12	79.95000 +0.35	80.31	79.10	79.99	11,100
16 Feb 12	79.60000 +0.77	79.60	77.71	78.19	13,100
15 Feb 12	78.83000 -1.74	80.86	78.66	80.86	20,400
14 Feb 12	80.57000 -0.37	80.89	80.14	80.78	10,200
13 Feb 12	80.94000 +0.21	81.40	80.62	81.37	10,000
10 Feb 12	80.73000 -0.53	81.05	79.91	80.23	13,700
09 Feb 12	81.26000 -1.49	83.05	80.30	83.05	13,600
08 Feb 12	82.75000 +0.78	83.21	82.00	82.00	27,500
07 Feb 12	81.97000 -0.06	82.55	81.56	82.00	27,300
06 Feb 12	82.03000 -0.87	83.44	81.59	82.65	15,500
03 Feb 12	82.90000 +0.60	83.50	82.34	82.51	24,100
02 Feb 12	82.30000 +1.59	83.19	80.79	81.71	68,500
01 Feb 12	80.71000 +1.34	81.42	80.08	80.16	46,700
31 Jan 12	79.37000 -0.28	80.29	79.20	80.01	18,900
30 Jan 12	79.65000 -0.32	79.99	79.31	79.45	15,800
27 Jan 12	79.97000 +0.13	80.53	79.58	79.70	11,900
26 Jan 12	79.84000 +0.02	80.69	79.42	80.69	21,800
25 Jan 12	79.82000 -0.08	80.14	79.34	79.92	24,800
24 Jan 12	79.90000 -0.02	80.21	78.93	78.93	23,800
23 Jan 12	79.92000 +0.02	80.13	79.39	80.13	14,200
20 Jan 12	79.90000 +0.30	80.49	79.42	79.48	20,800
19 Jan 12	79.60000 +0.02	80.00	78.65	80.00	31,800
18 Jan 12	79.58000 +0.74	79.58	78.93	79.05	22,200
17 Jan 12	78.84000 -1.44	81.00	78.84	79.49	41,200
13 Jan 12	80.28000 -1.72	81.93	80.01	80.87	882,800
12 Jan 12	82.00000 -0.49	82.99	81.88	82.99	31,700
11 Jan 12	82.49000 -0.39	83.00	82.04	82.04	66,200
10 Jan 12	82.88000 +5.62	83.50	79.63	79.75	133,800
09 Jan 12	77.26000 +0.24	77.77	76.35	77.26	17,000
06 Jan 12	77.02000 -0.85	77.56	76.45	77.56	11,400
05 Jan 12	77.87000 +0.30	77.87	76.08	76.98	7,300
04 Jan 12	77.57000 +0.07	78.00	76.40	76.85	19,100
03 Jan 12	77.50000 +1.49	77.50	75.62	77.31	11,000
30 Dec 11	76.01000 -0.03	78.28	75.58	76.05	22,900
29 Dec 11	76.04000 -0.09	77.79	75.37	76.10	23,400
28 Dec 11	76.13000 -2.36	78.70	76.13	78.70	16,100
27 Dec 11	78.49000 +1.87	78.56	76.10	76.20	25,500
23 Dec 11	76.62000 +0.12	76.62	75.94	76.56	4,800
22 Dec 11	76.50000 +0.84	76.59	75.12	75.98	24,200
21 Dec 11	75.66000 +0.32	75.91	74.74	74.74	7,700
20 Dec 11	75.34000 +1.89	76.22	74.86	74.99	26,300
19 Dec 11	73.45000 +1.45	74.17	72.74	72.74	26,700
16 Dec 11	72.00000 -1.74	74.06	72.00	74.00	34,800
15 Dec 11	73.74000 +0.40	74.58	72.99	74.58	12,900
14 Dec 11	73.34000 -0.31	74.03	72.74	72.74	19,100
13 Dec 11	73.65000 -2.20	76.81	73.33	76.41	13,100
12 Dec 11	75.85000 -1.34	76.30	74.87	75.73	13,500
09 Dec 11	77.19000 +5.28	77.32	72.48	72.48	14,700
08 Dec 11	71.91000 -3.23	76.05	71.62	75.94	16,300
07 Dec 11	75.14000 +1.74	75.47	71.86	72.83	9,100
06 Dec 11	73.40000 -0.72	74.46	73.24	74.23	17,600
05 Dec 11	74.12000 -0.49	75.52	73.14	74.71	34,000
02 Dec 11	74.61000 +0.71	75.11	73.76	75.11	15,800
01 Dec 11	73.90000 -1.99	75.74	72.81	75.74	35,700
30 Nov 11	75.89000 +1.71	79.48	74.54	76.25	227,800
29 Nov 11	74.18000 +0.96	74.40	72.55	73.51	33,300
28 Nov 11	73.22000 +3.30	74.50	71.08	71.90	34,400
25 Nov 11	69.92000 -2.15	71.79	68.74	71.79	9,800
23 Nov 11	72.07000 -0.39	72.40	69.20	71.29	27,900
22 Nov 11	72.46000 +0.83	72.46	70.69	71.16	64,900
21 Nov 11	71.63000 -0.25	71.64	69.44	69.93	27,000
18 Nov 11	71.88000 +3.23	72.00	68.84	68.84	26,500
17 Nov 11	68.65000 -0.18	71.03	67.95	69.51	26,300
16 Nov 11	68.83000 -2.62	71.75	68.52	70.40	23,500
15 Nov 11	71.45000 +1.92	71.50	69.27	69.27	20,000
14 Nov 11	69.53000 +0.44	70.81	67.91	68.63	23,800
11 Nov 11	69.09000 +4.39	69.50	65.03	65.03	22,300
10 Nov 11	64.70000 +2.62	66.72	63.19	63.68	17,600
09 Nov 11	62.08000 -3.19	65.68	62.08	63.30	20,300
08 Nov 11	65.27000 +2.09	65.58	63.01	64.01	14,500
07 Nov 11	63.18000 +0.25	63.50	61.63	62.96	12,500
04 Nov 11	62.93000 +0.07	63.27	62.02	62.02	8,500
03 Nov 11	62.86000 +3.33	63.94	59.26	59.98	29,200
02 Nov 11	59.53000 +1.78	59.79	57.07	57.80	31,900
01 Nov 11	57.75000 -4.65	59.30	56.94	58.07	36,000
31 Oct 11	62.40000 -2.44	64.77	62.40	64.06	17,800
28 Oct 11	64.84000 +1.03	66.19	64.01	64.66	19,600
27 Oct 11	63.81000 +6.60	64.34	57.66	59.57	40,200
26 Oct 11	57.21000 +0.12	57.52	55.48	57.20	18,200
25 Oct 11	57.09000 -2.65	59.02	56.69	58.14	17,600
24 Oct 11	59.74000 +2.98	59.74	56.79	57.06	15,800
21 Oct 11	56.76000 +1.55	57.52	54.96	56.57	18,500
20 Oct 11	55.21000 +0.24	56.66	54.33	55.38	16,800
19 Oct 11	54.97000 -2.15	57.22	54.93	56.70	20,300
18 Oct 11	57.12000 +1.01	57.59	55.43	56.36	22,800
17 Oct 11	56.11000 -2.56	58.07	55.87	57.88	20,600
14 Oct 11	58.67000 -1.40	61.17	57.84	61.17	23,800
13 Oct 11	60.07000 +0.54	60.49	58.03	58.70	18,200
12 Oct 11	59.53000 +2.58	59.84	56.85	57.65	20,800
11 Oct 11	56.95000 -1.05	58.67	56.41	57.60	21,500
10 Oct 11	58.00000 +2.68	58.00	55.88	57.07	23,300
07 Oct 11	55.32000 -1.50	56.89	54.51	56.89	24,100
06 Oct 11	56.82000 +2.22	56.93	54.20	54.55	20,100
05 Oct 11	54.60000 +1.93	55.01	51.86	53.31	11,200
04 Oct 11	52.67000 +0.98	53.74	50.36	50.98	37,100
03 Oct 11	51.69000 -1.93	55.14	51.54	53.32	50,500
30 Sep 11	53.62000 -1.97	56.72	53.46	55.66	51,700
29 Sep 11	55.59000 +1.22	56.31	53.12	56.31	30,500
28 Sep 11	54.37000 -2.45	57.59	54.20	55.03	37,600
27 Sep 11	56.82000 +2.79	58.38	54.24	54.24	53,000
26 Sep 11	54.03000 +1.17	54.66	52.35	54.27	56,100
23 Sep 11	52.86000 +2.22	52.99	50.82	50.82	60,800
22 Sep 11	50.64000 -4.41	54.43	50.10	53.12	37,400
21 Sep 11	55.05000 -0.92	57.60	55.00	55.67	87,800
20 Sep 11	55.97000 -1.20	57.75	55.71	57.29	32,500
19 Sep 11	57.17000 +0.10	57.48	55.09	55.85	18,100
16 Sep 11	57.07000 +0.06	58.51	56.03	57.31	42,700
15 Sep 11	57.01000 -0.38	57.77	55.75	57.77	19,600
14 Sep 11	57.39000 +0.47	57.99	55.26	57.54	39,600
13 Sep 11	56.92000 +2.04	57.09	54.10	54.10	16,700
12 Sep 11	54.88000 +0.34	57.52	53.28	54.36	25,000
09 Sep 11	54.54000 -1.71	56.68	53.50	55.66	23,700
08 Sep 11	56.25000 -2.39	58.70	56.03	58.28	23,200
07 Sep 11	58.64000 +1.20	59.55	57.52	58.93	20,000
06 Sep 11	57.44000 -0.62	58.05	55.98	56.30	49,200
02 Sep 11	58.06000 -2.26	61.57	57.86	59.00	61,500
01 Sep 11	60.32000 -0.99	61.75	59.34	61.15	33,200
31 Aug 11	61.31000 +0.05	61.80	60.00	61.32	44,000
30 Aug 11	61.26000 -3.72	62.64	60.00	62.60	41,400
29 Aug 11	64.98000 +2.39	65.00	62.89	63.42	38,900
26 Aug 11	62.59000 +2.97	63.10	58.82	58.82	58,300
25 Aug 11	59.62000 -2.71	62.97	59.00	62.97	22,400
24 Aug 11	62.33000 +1.89	63.43	58.58	60.73	40,500
23 Aug 11	60.44000 +3.49	60.92	56.78	57.09	66,000
22 Aug 11	56.95000 +2.21	58.05	52.58	56.71	36,800
19 Aug 11	54.74000 -0.67	56.46	53.42	54.71	56,100
18 Aug 11	55.41000 -4.96	58.61	55.06	58.23	50,600
17 Aug 11	60.37000 -1.04	62.03	60.30	62.03	17,200
16 Aug 11	61.41000 -2.89	64.26	61.25	63.44	45,700
15 Aug 11	64.30000 +2.45	64.30	62.17	62.99	14,800
12 Aug 11	61.85000 -0.96	64.72	61.25	63.30	28,400
11 Aug 11	62.81000 +2.89	63.38	60.00	60.39	35,200
10 Aug 11	59.92000 -3.26	63.50	59.54	60.68	50,200
09 Aug 11	63.18000 +6.08	63.96	57.01	60.36	114,800
08 Aug 11	57.10000 -10.32	65.20	57.10	65.06	95,200
05 Aug 11	67.42000 -4.41	74.23	63.20	72.43	90,300
04 Aug 11	71.83000 -7.23	79.30	70.82	78.66	40,900
03 Aug 11	79.06000 +1.44	79.50	75.13	78.10	40,500
02 Aug 11	77.62000 -1.70	80.24	77.61	79.08	57,200
01 Aug 11	79.32000 +0.76	80.95	78.04	79.66	43,200
29 Jul 11	78.56000 -0.34	80.32	74.62	77.99	69,800
28 Jul 11	78.90000 +0.85	79.15	77.32	77.89	32,200
27 Jul 11	78.05000 -1.32	79.60	76.91	78.76	68,700
26 Jul 11	79.37000 +0.24	79.85	79.03	79.78	48,000
25 Jul 11	79.13000 +0.85	80.60	77.92	77.92	27,000
22 Jul 11	78.28000 +0.26	78.49	77.70	77.70	23,700
21 Jul 11	78.02000 +2.31	78.17	75.05	75.05	29,500
20 Jul 11	75.71000 -0.04	76.88	74.42	75.44	27,300
19 Jul 11	75.75000 +3.62	75.78	72.56	72.73	27,200
18 Jul 11	72.13000 +0.87	72.59	70.80	70.80	22,000
15 Jul 11	71.26000 +1.51	71.26	69.58	69.98	19,700
14 Jul 11	69.75000 -0.95	71.50	69.69	71.12	14,900
13 Jul 11	70.70000 +0.38	71.93	70.18	71.18	16,000
12 Jul 11	70.32000 +0.68	71.13	69.60	69.60	35,100
11 Jul 11	69.64000 -0.85	71.00	69.44	70.78	57,600
08 Jul 11	70.49000 +1.54	70.72	67.75	67.75	34,900
07 Jul 11	68.95000 +2.40	69.00	66.83	67.00	46,800
06 Jul 11	66.55000 +0.85	66.63	65.70	65.91	65,200
05 Jul 11	65.70000 +1.83	66.05	63.99	64.51	61,900
01 Jul 11	63.87000 +3.17	64.89	61.00	61.24	51,700
30 Jun 11	60.70000 -0.06	61.21	60.57	61.00	30,000
29 Jun 11	60.76000 +0.77	60.80	59.60	59.99	20,500
28 Jun 11	59.99000 +0.96	59.99	58.91	59.51	14,800
27 Jun 11	59.03000 +0.97	59.35	57.76	58.32	13,700
24 Jun 11	58.06000 +0.45	58.67	57.25	57.74	122,700
23 Jun 11	57.61000 -0.30	57.92	56.81	57.13	15,900
22 Jun 11	57.91000 -0.56	59.09	57.81	57.95	15,200
21 Jun 11	58.47000 +1.50	58.64	57.01	57.48	24,600
20 Jun 11	56.97000 -0.22	57.64	56.50	56.85	19,300
17 Jun 11	57.19000 -0.46	58.43	56.45	58.29	100,400
16 Jun 11	57.65000 +0.86	59.02	56.45	56.92	24,700
15 Jun 11	56.79000 -1.90	58.56	56.31	58.23	35,200
14 Jun 11	58.69000 +1.91	59.00	56.77	56.78	29,500
13 Jun 11	56.78000 +0.36	57.64	56.61	56.94	21,600
10 Jun 11	56.42000 -0.58	57.17	56.39	56.99	27,000
09 Jun 11	57.00000 +0.03	57.20	56.70	56.96	39,600
08 Jun 11	56.97000 -0.30	57.68	56.85	57.05	64,900
07 Jun 11	57.27000 +0.26	57.88	57.02	57.18	33,100
06 Jun 11	57.01000 -0.19	57.61	57.00	57.38	24,300
03 Jun 11	57.20000 +2.75	58.19	55.24	55.24	57,800
02 Jun 11	54.45000 +0.14	54.52	53.90	54.52	12,600
01 Jun 11	54.31000 -1.05	55.52	54.14	55.50	37,500
31 May 11	55.36000 +1.02	55.89	54.16	55.16	37,000
27 May 11	54.34000 +0.51	54.50	54.00	54.20	15,500
26 May 11	53.83000 +0.59	54.01	51.77	52.37	34,400
25 May 11	53.24000 +0.43	53.61	52.37	53.00	13,400
24 May 11	52.81000 -1.49	54.89	52.77	54.71	30,000
23 May 11	54.30000 -1.11	55.46	53.22	54.35	36,000
20 May 11	55.41000 -0.56	55.99	55.00	55.52	15,300
19 May 11	55.97000 -0.01	56.37	52.73	56.37	42,100
18 May 11	55.98000 +0.94	56.00	54.95	55.19	15,600
17 May 11	55.04000 -0.34	56.22	54.91	55.12	28,900
16 May 11	55.38000 -2.01	57.29	55.38	57.05	39,000
13 May 11	57.39000 -1.08	58.61	56.68	58.61	22,700
12 May 11	58.47000 +0.28	58.84	57.67	57.87	8,000
11 May 11	58.19000 -2.49	61.60	58.09	59.51	24,900
10 May 11	60.68000 +1.16	61.40	59.49	59.72	27,000
09 May 11	59.52000 +2.32	59.63	56.89	57.20	40,300
06 May 11	57.20000 +1.40	57.98	56.46	56.50	21,000
05 May 11	55.80000 +1.84	56.00	53.96	53.96	29,200
04 May 11	53.96000 +1.21	54.51	52.68	52.76	34,000
03 May 11	52.75000 +1.52	54.94	51.18	51.54	44,600
02 May 11	51.23000 -1.58	52.61	49.79	52.57	49,600
29 Apr 11	52.81000 -0.84	54.12	51.95	53.79	32,000
28 Apr 11	53.65000 -0.65	54.39	53.48	54.06	6,400
27 Apr 11	54.30000 -0.16	54.65	53.98	54.56	16,700
26 Apr 11	54.46000 +1.76	55.15	51.85	51.91	41,200
25 Apr 11	52.70000 -1.40	54.25	52.23	53.87	36,900
21 Apr 11	54.10500 +0.24	54.82	53.44	54.36	9,500
20 Apr 11	53.87000 +0.82	54.42	53.15	54.28	43,100
19 Apr 11	53.05000 -0.88	54.95	53.00	54.10	71,700
18 Apr 11	53.93000 -2.08	55.32	53.35	54.97	34,600
15 Apr 11	56.01000 +0.31	56.60	55.22	55.65	26,900
14 Apr 11	55.70000 +3.10	56.50	51.41	52.24	53,700
13 Apr 11	52.60000 -1.03	54.28	52.21	52.48	39,900
12 Apr 11	53.63000 -1.86	55.16	53.45	55.01	31,400
11 Apr 11	55.49000 -0.65	56.93	55.23	56.32	49,800
08 Apr 11	56.14000 -1.53	58.20	55.88	58.20	29,000
07 Apr 11	57.67000 +0.26	59.37	57.46	57.57	19,700
06 Apr 11	57.41000 -2.95	60.79	57.39	60.79	37,800
05 Apr 11	60.36000 -0.63	61.50	60.22	60.68	18,600
04 Apr 11	60.99000 +0.39	61.51	60.48	61.01	19,200
01 Apr 11	60.60000 +1.68	60.80	59.08	59.51	27,900
31 Mar 11	58.92000 -0.06	59.27	58.54	58.61	15,100
30 Mar 11	58.98000 -1.02	60.43	58.61	60.43	32,100
29 Mar 11	60.00000 +0.00	60.82	59.59	59.76	18,400
28 Mar 11	60.00000 +0.26	62.30	59.91	61.54	42,300
25 Mar 11	59.74000 -0.38	60.62	58.75	60.49	53,200
24 Mar 11	60.12000 +1.77	60.23	57.15	58.99	40,600
23 Mar 11	58.35000 +1.07	58.49	55.67	57.33	91,400
22 Mar 11	57.28000 +2.10	58.49	55.05	55.05	40,800
21 Mar 11	55.18000 +2.88	55.19	53.03	53.28	64,300
18 Mar 11	52.30000 +0.29	53.65	52.28	52.44	19,300
17 Mar 11	52.01000 +2.07	52.73	49.97	49.97	29,900
16 Mar 11	49.94000 -0.63	51.74	49.47	50.28	45,700
15 Mar 11	50.57000 -0.58	51.15	49.19	49.69	32,500
14 Mar 11	51.15000 -2.95	53.72	50.57	53.72	49,900
11 Mar 11	54.10000 +0.86	55.59	52.53	53.31	81,900
10 Mar 11	53.24000 -4.59	56.92	53.22	56.62	36,300
09 Mar 11	57.83000 +0.20	57.84	57.15	57.27	14,700
08 Mar 11	57.63000 +1.14	58.04	55.30	56.88	26,600
07 Mar 11	56.49000 -1.51	58.46	56.41	58.46	33,400
04 Mar 11	58.00000 -0.86	58.68	57.18	58.68	21,400
03 Mar 11	58.86000 +1.73	59.35	57.71	57.71	24,400
02 Mar 11	57.13000 +1.08	57.55	55.78	56.05	20,600
01 Mar 11	56.05000 -2.23	58.46	56.00	58.46	14,000
28 Feb 11	58.28000 +0.20	58.86	56.95	58.67	53,400
25 Feb 11	58.08000 +1.74	58.39	55.83	56.21	14,100
24 Feb 11	56.34000 +1.45	57.20	54.48	54.48	24,400
23 Feb 11	54.89000 -0.74	56.06	54.47	56.01	31,800
22 Feb 11	55.63000 -1.68	56.72	55.53	56.56	33,000
18 Feb 11	57.31000 -0.51	58.00	56.57	57.84	29,400
17 Feb 11	57.82000 -0.08	58.00	57.39	57.88	4,000
16 Feb 11	57.90000 +1.02	57.97	56.20	56.46	24,100
15 Feb 11	56.88000 -0.51	57.28	56.40	56.90	19,000
14 Feb 11	57.39000 -0.29	58.62	56.60	57.42	29,500
11 Feb 11	57.68000 +1.10	57.68	55.99	56.58	38,100
10 Feb 11	56.58000 +0.20	56.93	55.81	56.17	15,500
09 Feb 11	56.38000 -0.11	57.00	55.92	56.08	18,700
08 Feb 11	56.49000 +0.79	56.49	55.50	56.20	29,200
07 Feb 11	55.70000 +1.78	55.81	53.84	53.84	27,100
04 Feb 11	53.92000 +0.20	54.38	53.74	53.74	16,200
03 Feb 11	53.72000 +0.38	54.37	53.32	53.32	16,200
02 Feb 11	53.34000 +3.47	54.49	49.54	49.54	52,600
01 Feb 11	49.87000 +1.60	50.26	48.24	48.50	26,100
31 Jan 11	48.27000 +1.03	48.99	46.96	47.32	23,600
28 Jan 11	47.24000 -0.11	47.79	46.94	47.50	20,800
27 Jan 11	47.35000 +0.05	47.55	46.67	47.42	12,200
26 Jan 11	47.30000 +1.39	47.30	46.30	46.33	18,100
25 Jan 11	45.91000 +0.49	46.09	44.60	45.39	53,300
24 Jan 11	45.42000 +0.17	46.51	44.41	45.44	35,300
21 Jan 11	45.25000 +1.10	46.82	44.63	44.63	26,400
20 Jan 11	44.15000 -2.30	47.36	43.26	46.28	40,400
19 Jan 11	46.45000 -1.26	47.71	46.45	47.59	29,400
18 Jan 11	47.71000 -0.16	47.99	47.64	47.64	39,800
14 Jan 11	47.87000 +0.21	48.15	46.82	47.67	30,000
13 Jan 11	47.66000 -0.94	48.49	47.31	48.33	27,200
12 Jan 11	48.60000 +0.88	48.96	48.13	48.94	12,700
11 Jan 11	47.72000 +0.72	48.08	46.77	47.09	28,300
10 Jan 11	47.00000 +0.05	47.09	46.53	46.67	12,800
07 Jan 11	46.95000 +0.13	46.99	46.60	46.71	18,800
06 Jan 11	46.82000 -0.13	46.97	46.53	46.71	10,400
05 Jan 11	46.95000 +0.22	46.95	46.35	46.35	7,800
04 Jan 11	46.73000 +0.04	47.48	46.29	46.94	23,400
03 Jan 11	46.69000 +1.32	47.84	44.99	45.25	74,600
31 Dec 10	45.37000 -0.69	46.32	45.37	45.88	13,000
30 Dec 10	46.06000 -2.06	48.15	46.01	47.97	22,200
29 Dec 10	48.12000 -0.53	48.94	48.11	48.90	5,800
28 Dec 10	48.65000 -0.19	49.05	48.47	49.05	12,800
27 Dec 10	48.84000 +0.85	48.84	47.93	47.95	4,000
23 Dec 10	47.99000 -0.25	48.46	47.67	48.05	13,700
22 Dec 10	48.24000 -0.55	48.76	47.26	48.58	16,400
21 Dec 10	48.79000 +0.60	49.00	48.10	48.20	29,400
20 Dec 10	48.19000 +1.13	48.29	45.95	47.33	33,200
17 Dec 10	47.06000 -0.84	48.36	46.19	47.73	74,800
16 Dec 10	47.90000 +0.19	48.11	47.09	47.58	28,800
15 Dec 10	47.71000 -0.02	48.49	46.93	47.71	39,300
14 Dec 10	47.73000 -1.47	49.12	46.89	48.92	69,500
13 Dec 10	49.20000 -0.70	50.05	49.16	50.05	24,100
10 Dec 10	49.90000 -0.22	50.09	49.57	50.01	28,400
09 Dec 10	50.12000 +1.76	50.12	48.96	49.25	45,900
08 Dec 10	48.36000 -0.88	49.87	48.19	49.39	55,100
07 Dec 10	49.24000 +0.13	49.91	48.66	49.43	67,700
06 Dec 10	49.11000 +0.68	49.43	48.42	48.42	27,800
03 Dec 10	48.43000 +1.14	48.63	46.20	47.17	54,800
02 Dec 10	47.29000 +0.77	47.50	46.44	46.61	58,900
01 Dec 10	46.52000 +1.72	46.56	45.14	45.47	52,900
30 Nov 10	44.80000 +0.00	45.00	44.03	44.99	29,300
29 Nov 10	44.80000 +0.98	44.83	43.00	43.69	57,700
26 Nov 10	43.82000 +0.68	44.47	42.85	42.96	16,800
24 Nov 10	43.14000 +1.76	43.24	41.38	41.38	35,000
23 Nov 10	41.38000 -0.05	41.96	40.77	40.98	24,700
22 Nov 10	41.43000 +0.21	41.51	40.44	41.15	26,400
19 Nov 10	41.22000 +1.74	41.22	38.90	39.47	25,900
18 Nov 10	39.48000 -0.10	40.28	39.20	40.28	14,500
17 Nov 10	39.58000 +0.29	39.94	38.98	39.32	17,200
16 Nov 10	39.29000 -0.94	40.12	38.95	39.92	24,000
15 Nov 10	40.23000 +1.28	40.95	39.08	39.27	35,800
12 Nov 10	38.95000 -0.05	39.25	38.48	38.58	31,900
11 Nov 10	39.00000 +0.01	39.30	38.66	38.66	8,600
10 Nov 10	38.99000 -0.04	39.30	38.03	39.16	14,100
09 Nov 10	39.03000 -0.57	39.70	39.03	39.43	31,000
08 Nov 10	39.60000 +0.15	39.67	38.22	38.37	28,100
05 Nov 10	39.45000 -0.37	39.96	39.00	39.96	10,900
04 Nov 10	39.82000 +0.91	39.90	39.25	39.69	17,100
03 Nov 10	38.91000 +0.69	39.99	38.12	38.12	28,100
02 Nov 10	38.22000 +1.81	38.22	36.60	36.60	19,100
01 Nov 10	36.41000 -0.34	37.07	36.19	37.06	6,900
29 Oct 10	36.75000 +0.25	37.05	36.30	36.49	12,100
28 Oct 10	36.50000 +0.27	37.49	36.34	36.49	29,800
27 Oct 10	36.23000 -0.23	36.99	36.08	36.36	39,400
26 Oct 10	36.46000 +0.41	36.60	35.69	35.72	42,000
25 Oct 10	36.05000 +0.42	36.25	35.65	35.67	20,300
22 Oct 10	35.63000 -0.13	35.95	35.54	35.76	15,200
21 Oct 10	35.76000 +0.22	35.96	35.54	35.54	14,500
20 Oct 10	35.54000 +0.48	36.10	35.19	35.35	9,200
19 Oct 10	35.06000 -0.73	35.45	33.71	35.22	8,500
18 Oct 10	35.79000 +0.31	35.85	35.11	35.50	12,600
15 Oct 10	35.48000 +1.55	35.49	34.16	34.16	26,300
14 Oct 10	33.93000 -0.07	34.00	33.76	33.98	7,700
13 Oct 10	34.00000 +0.06	34.10	33.90	33.97	39,300
12 Oct 10	33.94000 +0.07	34.15	33.76	33.76	22,100
11 Oct 10	33.87000 +0.19	34.01	33.71	33.73	17,600
08 Oct 10	33.68000 -0.09	34.50	33.61	33.70	8,200
07 Oct 10	33.77000 +1.03	34.22	32.69	33.11	14,400
06 Oct 10	32.74000 +0.35	33.00	29.83	29.83	19,200
05 Oct 10	32.39000 +0.82	32.50	31.58	31.60	19,100
04 Oct 10	31.57000 +0.72	31.68	30.82	30.88	39,100
01 Oct 10	30.85000 +0.59	31.58	30.69	30.74	14,900
30 Sep 10	30.26000 -0.46	31.65	30.12	31.65	19,100
29 Sep 10	30.72000 +0.13	30.85	30.11	30.52	24,800
28 Sep 10	30.59000 +0.89	30.68	29.69	29.75	20,400
27 Sep 10	29.70000 -0.25	30.02	29.70	30.00	17,400
24 Sep 10	29.95000 +1.10	29.98	28.92	28.95	14,700
23 Sep 10	28.85000 +0.05	29.00	28.53	28.59	12,000
22 Sep 10	28.80000 -0.47	29.74	28.53	29.42	8,500
21 Sep 10	29.27000 +0.15	29.82	29.00	29.00	4,700
20 Sep 10	29.12000 +0.42	29.15	28.85	28.95	34,700
17 Sep 10	28.70000 -0.02	29.06	28.69	29.00	39,300
16 Sep 10	28.72000 -0.05	28.94	28.69	28.75	3,300
15 Sep 10	28.77000 +0.07	29.00	28.36	28.59	15,700
14 Sep 10	28.70000 -0.30	29.00	28.34	28.99	12,200
13 Sep 10	29.00000 +0.78	29.00	28.43	28.63	17,300
10 Sep 10	28.22000 -0.29	28.87	28.13	28.87	11,100
09 Sep 10	28.51000 +0.09	28.98	28.44	28.70	7,600
08 Sep 10	28.42000 +0.85	28.46	28.03	28.25	8,300
07 Sep 10	27.57000 -0.78	28.17	27.57	28.10	27,500
03 Sep 10	28.35000 +0.52	28.40	27.52	27.61	35,100
02 Sep 10	27.83000 +0.23	27.93	27.42	27.73	25,900
01 Sep 10	27.60000 +1.07	27.60	26.71	27.02	14,000
31 Aug 10	26.53000 -0.12	26.63	26.17	26.17	10,400
30 Aug 10	26.65000 -0.36	27.16	26.65	26.79	19,300
27 Aug 10	27.01000 +0.29	27.11	26.12	27.11	10,800
26 Aug 10	26.72000 +0.05	26.88	26.61	26.68	6,300
25 Aug 10	26.67000 +0.33	26.69	26.05	26.10	13,200
24 Aug 10	26.34000 +0.65	26.95	25.66	25.75	23,800
23 Aug 10	25.69000 -0.30	26.60	25.69	26.60	14,500
20 Aug 10	25.99000 -0.39	26.34	25.89	26.23	13,100
19 Aug 10	26.38000 -1.00	27.24	26.38	27.24	18,100
18 Aug 10	27.38000 +0.06	27.47	26.23	26.95	21,600
17 Aug 10	27.32000 +1.81	27.48	25.84	25.84	15,700
16 Aug 10	25.51000 +0.84	25.52	24.62	24.62	10,800
13 Aug 10	24.67000 -1.08	25.51	24.67	25.51	27,000
12 Aug 10	25.75000 -0.23	25.92	24.35	25.46	9,600
11 Aug 10	25.98000 -1.17	26.32	25.54	26.05	21,100
10 Aug 10	27.15000 -0.12	27.47	26.92	27.03	18,900
09 Aug 10	27.27000 +0.69	27.32	26.57	26.59	14,800
06 Aug 10	26.58000 -0.72	27.12	26.46	27.02	22,600
05 Aug 10	27.30000 -0.20	27.50	26.74	26.74	39,900
04 Aug 10	27.50000 +1.22	27.60	26.07	26.33	53,700
03 Aug 10	26.28000 -0.21	26.98	23.67	24.40	63,300
02 Aug 10	26.49000 +0.69	26.81	25.24	25.75	69,700
30 Jul 10	25.80000 +1.28	25.92	24.39	24.39	73,300
29 Jul 10	24.52000 +0.10	24.78	23.06	23.82	13,900
28 Jul 10	24.42000 +0.29	24.42	23.79	24.09	17,800
27 Jul 10	24.13000 -0.48	24.75	24.03	24.70	19,200
26 Jul 10	24.61000 +0.84	24.86	23.21	23.98	24,800
23 Jul 10	23.77000 +0.97	23.78	22.06	22.30	28,900
22 Jul 10	22.80000 +1.15	22.84	21.66	21.89	47,900
21 Jul 10	21.65000 +0.16	21.91	21.30	21.64	20,300
20 Jul 10	21.49000 +0.01	21.97	21.11	21.60	25,900
19 Jul 10	21.48000 +0.38	21.94	21.00	21.94	16,500
16 Jul 10	21.10000 -0.87	22.06	21.10	21.72	16,600
15 Jul 10	21.97000 +0.39	22.30	21.02	21.60	82,600
14 Jul 10	21.58000 -0.89	22.69	21.08	22.46	50,000
13 Jul 10	22.47000 +1.89	23.12	20.71	20.80	82,300
12 Jul 10	20.58000 +1.03	20.82	19.52	19.55	38,700
09 Jul 10	19.55000 +0.68	19.55	18.84	18.90	13,100
08 Jul 10	18.87000 +0.06	18.99	18.75	18.92	34,700
07 Jul 10	18.81000 +0.70	18.82	17.89	18.16	32,000
06 Jul 10	18.11000 -0.05	18.57	17.90	18.41	46,000
02 Jul 10	18.16000 -0.12	18.54	18.12	18.43	50,000
01 Jul 10	18.28000 -0.44	18.68	18.25	18.68	30,600
30 Jun 10	18.72000 -0.04	19.10	18.56	18.72	33,300
29 Jun 10	18.76000 -0.56	19.24	18.64	19.12	43,800
28 Jun 10	19.32000 -0.23	19.72	19.32	19.72	25,200
25 Jun 10	19.55000 -0.75	20.68	19.54	20.68	415,100
24 Jun 10	20.30000 -0.71	21.10	20.30	20.84	37,200
23 Jun 10	21.01000 -0.40	21.49	20.90	21.46	30,200
22 Jun 10	21.41000 -0.59	22.14	21.36	22.14	40,600
21 Jun 10	22.00000 -0.36	22.95	22.00	22.68	21,700
18 Jun 10	22.36000 -0.57	22.97	22.35	22.96	40,000
17 Jun 10	22.93000 +0.45	22.94	22.33	22.74	21,200
16 Jun 10	22.48000 -0.16	22.86	22.36	22.52	5,500
15 Jun 10	22.64000 +0.43	22.69	21.91	22.22	28,900
14 Jun 10	22.21000 -0.38	23.03	22.04	22.70	8,500
11 Jun 10	22.59000 +0.52	22.59	21.86	21.86	5,600
10 Jun 10	22.07000 +0.53	22.10	21.70	21.83	53,100
09 Jun 10	21.54000 +0.16	21.83	21.28	21.59	11,300
08 Jun 10	21.38000 -0.37	21.76	21.29	21.76	13,900
07 Jun 10	21.75000 -0.05	22.30	21.75	22.07	6,800
04 Jun 10	21.80000 -1.57	22.43	21.65	22.09	18,600
03 Jun 10	23.37000 +0.11	23.94	23.18	23.18	22,900
02 Jun 10	23.26000 +0.44	23.64	23.05	23.57	27,200
01 Jun 10	22.82000 +0.03	23.50	22.59	22.59	9,700
28 May 10	22.79000 -0.18	24.01	22.57	23.88	14,500
27 May 10	22.97000 +1.58	23.10	21.50	21.87	47,600
26 May 10	21.39000 +0.36	21.98	21.03	21.03	111,100
25 May 10	21.03000 -1.18	21.66	21.00	21.66	19,800
24 May 10	22.21000 -0.40	22.76	22.21	22.60	5,100
21 May 10	22.61000 +0.18	22.83	22.18	22.18	27,200
20 May 10	22.43000 -0.88	23.19	22.33	22.86	21,800
19 May 10	23.31000 +0.07	23.70	23.00	23.38	13,000
18 May 10	23.24000 -0.35	24.00	23.24	24.00	9,300
17 May 10	23.59000 -0.54	24.41	23.51	24.38	16,200
14 May 10	24.13000 -0.80	24.67	24.10	24.58	19,400
13 May 10	24.93000 +0.15	24.99	24.68	24.68	7,500
12 May 10	24.78000 +0.43	24.81	24.06	24.29	11,900
11 May 10	24.35000 +0.35	24.50	22.87	23.68	11,900
10 May 10	24.00000 +1.50	24.00	23.38	23.38	9,900
07 May 10	22.50000 +0.43	22.65	22.00	22.07	32,000
06 May 10	22.07000 -1.94	23.94	20.91	23.94	19,900
05 May 10	24.01000 -0.27	24.30	23.40	23.96	9,900
04 May 10	24.28000 -0.24	24.28	22.52	24.18	43,300
03 May 10	24.52000 +0.29	24.52	24.05	24.24	8,600
30 Apr 10	24.23000 -0.16	24.55	24.18	24.43	11,800
29 Apr 10	24.39000 +0.96	24.41	23.45	23.68	13,200
28 Apr 10	23.43000 +0.33	23.63	23.25	23.25	2,300
27 Apr 10	23.10000 -0.64	23.50	23.00	23.20	14,500
26 Apr 10	23.74000 +0.20	23.80	23.45	23.61	11,500
23 Apr 10	23.54000 +0.61	23.54	22.93	22.93	24,100
22 Apr 10	22.93000 +0.31	22.93	22.46	22.46	3,400
21 Apr 10	22.62000 -0.04	22.89	22.51	22.67	14,600
20 Apr 10	22.66000 +0.33	22.73	21.80	21.80	6,600
19 Apr 10	22.33000 +0.24	22.38	22.03	22.06	11,800
16 Apr 10	22.09000 -0.28	22.65	22.09	22.40	19,800
15 Apr 10	22.37000 +0.28	22.48	21.90	21.95	10,200
14 Apr 10	22.09000 +0.49	22.10	21.63	21.78	16,400
13 Apr 10	21.60000 +0.00	21.70	21.52	21.70	13,700
12 Apr 10	21.60000 +0.03	21.83	21.49	21.70	10,700
09 Apr 10	21.57000 +0.37	21.60	21.27	21.44	9,800
08 Apr 10	21.20000 +0.31	21.20	21.10	21.20	6,000
07 Apr 10	20.89000 +0.10	21.14	20.70	20.70	15,600
06 Apr 10	20.79000 +0.18	21.00	20.64	20.97	8,600
05 Apr 10	20.61000 +0.02	20.69	20.39	20.63	17,300
01 Apr 10	20.59000 -0.25	21.03	20.51	20.89	5,200
31 Mar 10	20.84000 +0.03	21.22	20.23	20.64	20,800
30 Mar 10	20.81000 +0.39	21.61	20.43	20.54	22,200
29 Mar 10	20.42000 +0.01	20.74	20.12	20.55	17,100
26 Mar 10	20.41000 -0.68	21.58	20.36	21.35	21,100
25 Mar 10	21.09000 +0.35	21.40	20.87	20.87	21,000
24 Mar 10	20.74000 +0.12	20.80	20.42	20.68	15,000
23 Mar 10	20.62000 +0.09	20.78	20.23	20.49	5,300
22 Mar 10	20.53000 +0.76	20.56	19.79	20.27	13,300
19 Mar 10	19.77000 +0.00	19.98	19.35	19.95	31,700
18 Mar 10	19.77000 -0.74	20.75	19.61	20.72	39,400
17 Mar 10	20.51000 +0.27	20.69	20.36	20.57	4,800
16 Mar 10	20.24000 +0.53	20.24	19.36	19.36	6,400
15 Mar 10	19.71000 +0.07	20.23	19.56	19.56	9,800
12 Mar 10	19.64000 -0.64	19.97	19.49	19.94	17,600
11 Mar 10	20.28000 +0.16	20.70	19.93	19.93	18,200
10 Mar 10	20.12000 +0.20	20.20	19.40	19.98	28,600
09 Mar 10	19.92000 -0.08	20.46	19.27	19.64	20,200
08 Mar 10	20.00000 -0.50	20.49	19.92	20.40	13,000
05 Mar 10	20.50000 -0.09	20.61	20.23	20.61	13,300
04 Mar 10	20.59000 -0.18	20.77	20.24	20.77	7,300
03 Mar 10	20.77000 +0.11	20.99	20.55	20.99	4,900
02 Mar 10	20.66000 -0.23	20.83	20.60	20.82	7,500
01 Mar 10	20.89000 +0.49	20.97	19.58	19.58	12,200
26 Feb 10	20.40000 +0.45	20.93	19.84	20.93	26,300
25 Feb 10	19.95000 +0.03	19.99	18.83	19.64	11,100
24 Feb 10	19.92000 -0.14	20.75	19.91	20.75	5,300
23 Feb 10	20.06000 -0.74	21.60	20.06	20.80	14,700
22 Feb 10	20.80000 +1.67	20.90	19.12	19.73	32,000
19 Feb 10	19.13000 +0.72	19.22	18.41	18.41	7,500
18 Feb 10	18.41000 -0.57	18.99	18.11	18.87	13,600
17 Feb 10	18.98000 +0.84	19.20	18.20	18.20	27,000
16 Feb 10	18.14000 +0.67	18.14	17.50	17.55	11,000
12 Feb 10	17.47000 +0.17	17.94	17.00	17.00	18,300
11 Feb 10	17.30000 +0.44	17.99	16.95	17.94	31,600
10 Feb 10	16.86000 -0.08	17.26	16.53	16.81	8,100
09 Feb 10	16.94000 +0.41	16.94	16.70	16.84	8,000
08 Feb 10	16.53000 -0.41	16.93	16.49	16.92	12,800
05 Feb 10	16.94000 +0.82	16.99	16.12	16.13	5,800
04 Feb 10	16.12000 -0.30	16.20	15.98	16.16	17,100
03 Feb 10	16.42000 -0.09	16.52	16.05	16.39	9,600
02 Feb 10	16.51000 +0.21	16.63	15.80	16.27	14,400
01 Feb 10	16.30000 -0.07	16.49	16.13	16.38	10,900
29 Jan 10	16.37000 +0.01	17.00	16.31	16.60	57,900
28 Jan 10	16.36000 -0.58	17.25	16.35	16.95	16,000
27 Jan 10	16.94000 +0.37	17.12	16.33	16.42	31,200
26 Jan 10	16.57000 -0.08	16.65	16.52	16.54	20,500
25 Jan 10	16.65000 +0.28	16.65	16.48	16.48	5,300
22 Jan 10	16.37000 -0.88	17.50	16.30	17.29	19,400
21 Jan 10	17.25000 -0.45	17.71	17.25	17.69	7,200
20 Jan 10	17.70000 +0.23	17.82	17.35	17.35	19,100
19 Jan 10	17.47000 +1.17	17.64	16.39	16.39	13,000
15 Jan 10	16.30000 -0.05	17.00	16.30	16.48	10,300
14 Jan 10	16.35000 -0.03	16.44	16.35	16.41	900
13 Jan 10	16.38000 +0.10	16.56	16.15	16.34	6,200
12 Jan 10	16.28000 -0.01	16.96	16.25	16.25	4,900
11 Jan 10	16.29000 +0.18	16.53	16.20	16.20	5,400
08 Jan 10	16.11000 -0.06	16.24	16.00	16.13	2,600
07 Jan 10	16.17000 +0.17	16.31	15.79	16.04	11,600
06 Jan 10	16.00000 -0.35	16.60	15.96	16.28	15,200
05 Jan 10	16.35000 -0.29	16.63	16.25	16.48	10,000
04 Jan 10	16.64000 +0.74	16.69	16.16	16.17	11,300
31 Dec 09	15.90000 -0.19	16.22	15.90	16.13	6,300
30 Dec 09	16.09000 +0.06	16.14	15.91	16.00	8,700
29 Dec 09	16.03000 +0.12	16.03	15.85	15.88	22,600
28 Dec 09	15.91000 +0.00	16.34	15.80	16.04	15,100

Virtus Inv Partners

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	122.35000 +2.96	122.76	118.36	118.36	164,979
21 Oct 26	119.39000 -0.69	121.28	118.84	120.60	186,784
20 Oct 26	120.08000 +2.34	122.15	117.51	118.00	152,788
19 Oct 26	117.74000 -5.19	123.36	117.44	122.44	150,493
16 Oct 26	122.93000 +0.03	125.38	120.58	123.36	135,232
15 Oct 26	122.90000 +0.42	124.31	120.66	123.26	164,753
14 Oct 26	122.48000 -5.49	127.90	120.18	126.50	172,827
13 Oct 26	127.97000 -2.54	130.58	127.12	130.32	240,131
12 Oct 26	130.50999 -0.71	131.27	128.06	129.84	147,523
09 Oct 26	131.22000 -0.37	133.18	131.15	132.98	85,823
08 Oct 26	131.59000 +0.68	132.36	130.04	131.22	120,554
07 Oct 26	130.91000 -1.11	132.38	129.89	130.71	164,649
06 Oct 26	132.02000 -2.45	136.25	130.30	136.25	100,515
05 Oct 26	134.47000 +0.66	136.76	131.54	134.76	130,049
02 Oct 26	133.81000 +1.03	135.99	132.06	133.89	112,154
01 Oct 26	132.78000 +0.46	134.34	130.27	131.98	111,856
30 Sep 26	132.32001 +1.06	132.97	130.61	132.08	127,496
29 Sep 26	131.25999 +1.71	136.08	127.10	129.96	153,380
28 Sep 26	129.55000 -1.03	130.18	127.32	128.98	101,631
25 Sep 26	130.58000 +0.76	131.83	129.00	130.28	128,767
24 Sep 26	129.82001 +1.82	130.26	127.00	129.51	168,846
23 Sep 26	128.00000 -2.31	130.43	127.04	129.42	169,448
22 Sep 26	130.31000 +0.46	131.47	128.12	131.29	139,201
21 Sep 26	129.85001 +4.85	131.13	125.31	126.65	210,265
18 Sep 26	125.00000 -3.47	128.50	125.00	127.38	306,439
17 Sep 26	128.47000 -2.29	133.91	128.39	131.82	149,649
16 Sep 26	130.75999 -7.12	138.56	129.03	138.10	137,834
15 Sep 26	137.88000 -5.64	142.32	136.81	142.32	108,492
14 Sep 26	143.52000 -3.89	148.78	143.32	145.95	92,926
11 Sep 26	147.41000 -4.41	159.69	146.46	154.09	111,522
10 Sep 26	151.82001 -0.85	159.14	150.32	152.50	82,520
09 Sep 26	152.67000 -4.98	157.85	152.04	157.51	117,137
08 Sep 26	157.64999 -1.78	160.25	156.44	157.61	106,845
04 Sep 26	159.42999 +1.24	159.99	156.56	157.32	107,335
03 Sep 26	158.19000 +1.42	161.19	154.95	158.94	79,988
02 Sep 26	156.77000 -3.23	162.99	156.77	160.91	95,305
01 Sep 26	160.00000 -5.50	166.35	158.90	163.02	119,722
31 Aug 26	165.50000 -3.02	168.13	165.28	168.13	109,682
28 Aug 26	168.52000 +1.29	169.17	166.71	168.07	81,977
27 Aug 26	167.23000 -0.02	169.13	166.49	167.13	111,919
26 Aug 26	167.25000 +0.99	167.81	164.85	165.27	105,915
25 Aug 26	166.25999 -2.14	168.37	165.41	168.37	89,767
24 Aug 26	168.39999 +1.31	169.63	167.02	167.77	96,659
21 Aug 26	167.09000 -0.99	171.07	166.74	169.10	75,099
20 Aug 26	168.08000 +1.43	168.39	166.29	167.54	104,165
19 Aug 26	166.64999 -0.16	170.06	166.62	168.90	89,234
18 Aug 26	166.81000 -1.33	169.95	166.75	169.00	66,605
17 Aug 26	168.14000 -0.89	170.50	166.16	168.35	93,205
14 Aug 26	169.03000 -1.17	170.01	167.70	169.64	78,270
13 Aug 26	170.20000 +2.65	170.60	167.19	169.76	125,326
12 Aug 26	167.55000 +0.83	168.80	165.62	167.09	151,717
11 Aug 26	166.72000 +0.89	170.50	166.59	167.60	96,742
10 Aug 26	165.83000 +0.67	167.50	163.73	163.73	74,565
07 Aug 26	165.16000 +1.66	166.15	163.50	163.50	93,805
06 Aug 26	163.50000 +1.69	165.22	162.32	162.41	101,713
05 Aug 26	161.81000 -4.58	166.01	160.93	164.03	228,002
04 Aug 26	166.39000 -2.97	171.90	165.95	167.87	285,803
03 Aug 26	169.36000 +10.01	170.45	161.09	161.09	232,737
31 Jul 26	159.35001 -4.15	160.36	147.86	160.36	324,036
30 Jul 26	163.50000 -4.29	165.85	156.61	163.76	165,661
29 Jul 26	167.78999 -3.26	173.35	167.54	169.09	215,624
28 Jul 26	171.05000 +3.47	173.03	167.31	168.44	101,127
27 Jul 26	167.58000 +1.92	169.31	165.35	167.07	83,502
24 Jul 26	165.66000 +2.64	166.74	160.38	161.93	165,761
23 Jul 26	163.02000 -1.16	164.03	161.05	162.62	128,901
22 Jul 26	164.17999 +0.84	165.73	163.40	163.40	87,504
21 Jul 26	163.34000 +1.18	165.21	159.98	162.63	140,886
20 Jul 26	162.16000 -2.30	166.02	159.10	166.02	142,992
17 Jul 26	164.46001 -4.49	170.03	162.30	166.73	127,879
16 Jul 26	168.95000 +0.67	170.40	167.01	168.58	105,279
15 Jul 26	168.28000 +7.51	168.34	162.93	163.03	121,322
14 Jul 26	160.77000 +3.59	162.48	155.15	155.15	103,134
13 Jul 26	157.17999 -3.03	162.11	153.62	162.11	155,921
10 Jul 26	160.21001 +2.87	162.84	159.08	159.48	111,065
09 Jul 26	157.34000 +2.95	157.40	153.00	154.48	134,628
08 Jul 26	154.39000 -0.64	157.00	152.00	153.21	180,542
07 Jul 26	155.03000 +0.24	156.92	152.30	155.57	182,365
06 Jul 26	154.78999 +3.15	156.11	151.00	153.52	124,941
02 Jul 26	151.64000 +6.48	151.75	144.97	147.34	130,053
01 Jul 26	145.16000 +1.66	150.00	143.96	143.96	131,146
30 Jun 26	143.50000 -0.58	147.59	143.50	144.59	156,126
29 Jun 26	144.08000 -3.50	146.87	142.43	146.87	188,244
26 Jun 26	147.58000 +11.89	147.58	135.86	137.09	308,225
25 Jun 26	135.69000 -2.92	141.86	133.30	139.65	109,208
24 Jun 26	138.61000 -3.30	142.64	138.55	142.20	96,101
23 Jun 26	141.91000 +1.34	144.25	140.40	141.27	80,277
22 Jun 26	140.57001 -1.03	143.96	139.15	141.57	88,395
18 Jun 26	141.60001 -1.26	146.37	140.98	143.56	145,996
17 Jun 26	142.86000 -0.47	147.26	141.54	141.54	89,538
16 Jun 26	143.33000 -0.45	148.20	142.29	145.65	130,800
15 Jun 26	143.78000 -1.40	149.92	143.56	147.00	103,742
12 Jun 26	145.17999 +2.59	149.05	142.58	144.00	80,221
11 Jun 26	142.59000 +1.67	143.00	139.48	141.00	96,728
10 Jun 26	140.92000 -4.27	145.75	140.13	143.57	148,926
09 Jun 26	145.19000 +0.39	151.09	143.03	146.01	128,665
08 Jun 26	144.80000 -1.77	148.55	144.67	147.79	90,135
05 Jun 26	146.57001 -2.28	149.86	146.02	149.08	95,047
04 Jun 26	148.85001 +7.92	149.33	142.76	142.82	149,089
03 Jun 26	140.92999 -6.34	145.72	138.64	145.35	147,181
02 Jun 26	147.27000 +1.67	147.91	143.01	145.32	173,031
01 Jun 26	145.60001 +2.57	147.38	142.60	142.82	133,461
29 May 26	143.03000 +0.88	147.51	142.55	143.20	108,594
28 May 26	142.14999 -1.86	144.15	140.00	142.61	93,351
27 May 26	144.00999 -0.10	146.61	143.79	145.41	94,250
26 May 26	144.11000 +0.49	145.99	142.63	144.00	68,619
22 May 26	143.62000 +1.95	145.31	140.01	141.81	105,877
21 May 26	141.67000 +3.74	142.39	134.22	135.86	105,516
20 May 26	137.92999 +5.33	138.12	132.01	132.79	158,837
19 May 26	132.60001 -7.59	141.00	132.00	138.50	140,435
18 May 26	140.19000 +2.17	142.86	136.78	136.78	92,623
15 May 26	138.02000 -4.19	141.51	137.67	141.42	68,113
14 May 26	142.21001 +0.97	144.20	141.24	141.24	62,850
13 May 26	141.24001 +0.39	141.94	137.94	139.54	74,007
12 May 26	140.85001 -1.85	143.46	138.34	143.46	95,654
11 May 26	142.70000 -1.23	145.44	142.52	143.54	69,620
08 May 26	143.92999 +2.08	144.53	139.51	142.07	83,766
07 May 26	141.85001 -1.47	145.50	140.34	143.95	89,123
06 May 26	143.32001 +0.03	147.72	142.37	144.95	97,460
05 May 26	143.28999 +3.81	145.31	139.28	140.14	117,071
04 May 26	139.48000 +3.48	139.48	130.46	135.49	197,793
01 May 26	136.00000 -9.55	145.00	127.00	135.90	177,272
30 Apr 26	145.55000 +1.87	148.06	140.08	140.47	97,703
29 Apr 26	143.67999 -1.39	145.90	141.38	144.76	77,021
28 Apr 26	145.07001 +0.20	147.15	145.07	147.15	67,739
27 Apr 26	144.87000 +1.73	147.52	143.12	143.12	74,853
24 Apr 26	143.14000 +0.56	144.45	140.28	142.60	144,285
23 Apr 26	142.58000 +0.71	143.87	140.16	140.92	103,281
22 Apr 26	141.87000 +3.94	141.87	136.82	138.75	79,229
21 Apr 26	137.92999 -4.24	143.55	137.48	142.70	66,360
20 Apr 26	142.17000 +2.39	142.69	139.00	139.00	95,712
17 Apr 26	139.78000 -1.01	143.34	139.61	140.87	106,132
16 Apr 26	140.78999 -2.66	143.90	140.29	143.90	78,651
15 Apr 26	143.45000 +1.66	143.51	141.00	142.00	102,079
14 Apr 26	141.78999 +2.56	143.18	138.58	140.33	129,851
13 Apr 26	139.23000 +1.78	139.24	133.29	137.86	115,858
10 Apr 26	137.45000 +1.63	137.88	134.31	135.82	123,183
09 Apr 26	135.82001 +0.20	137.18	133.02	133.79	114,129
08 Apr 26	135.62000 +6.56	136.76	132.50	132.88	146,792
07 Apr 26	129.06000 +0.65	130.18	126.91	127.16	155,444
06 Apr 26	128.41000 +1.15	128.90	125.42	126.63	85,236
02 Apr 26	127.26000 -3.86	129.26	121.61	128.77	113,863
01 Apr 26	131.12000 -3.23	135.26	130.92	133.83	84,773
31 Mar 26	134.35001 +4.19	134.51	129.74	132.39	150,475
30 Mar 26	130.16000 +1.05	132.24	128.64	130.28	152,554
27 Mar 26	129.11000 -4.09	132.38	128.23	132.22	106,078
26 Mar 26	133.20000 +0.70	134.36	130.66	131.22	76,968
25 Mar 26	132.50000 +2.25	132.99	129.89	131.89	85,911
24 Mar 26	130.25000 +0.22	131.41	128.39	129.36	115,674
23 Mar 26	130.03000 +3.48	131.42	128.14	130.22	97,635
20 Mar 26	126.55000 -2.63	130.00	125.78	129.08	268,167
19 Mar 26	129.17999 -0.98	130.50	125.40	128.09	104,239
18 Mar 26	130.16000 -1.47	133.57	127.62	130.00	129,087
17 Mar 26	131.63000 +6.21	133.48	127.28	129.05	159,533
16 Mar 26	125.42000 -0.69	128.41	124.70	127.54	77,577
13 Mar 26	126.11000 -1.58	129.35	125.92	128.58	72,306
12 Mar 26	127.69000 -4.57	130.90	127.67	129.96	96,963
11 Mar 26	132.25999 +0.61	133.60	128.01	131.20	72,725
10 Mar 26	131.64999 -0.61	133.75	129.12	132.15	80,567
09 Mar 26	132.25999 -1.82	133.33	127.00	131.43	113,363
06 Mar 26	134.08000 -4.27	136.44	131.87	136.44	87,909
05 Mar 26	138.35001 -2.25	140.26	136.10	140.26	118,147
04 Mar 26	140.60001 +0.88	141.73	137.76	139.53	69,872
03 Mar 26	139.72000 -0.95	141.30	135.83	138.05	76,466
02 Mar 26	140.67000 +2.31	141.24	136.01	136.01	56,544
27 Feb 26	138.36000 -5.79	141.68	137.31	141.48	65,875
26 Feb 26	144.14999 +1.70	145.06	139.35	143.34	66,732
25 Feb 26	142.45000 +1.60	143.61	139.15	142.67	72,061
24 Feb 26	140.85001 +2.46	144.16	138.44	140.57	79,525
23 Feb 26	138.39000 -8.52	149.50	136.13	145.94	110,875
20 Feb 26	146.91000 +0.43	147.78	143.82	145.56	97,785
19 Feb 26	146.48000 +4.82	148.22	139.51	140.47	140,208
18 Feb 26	141.66000 +3.63	142.63	138.19	138.19	107,335
17 Feb 26	138.03000 -0.15	139.88	135.70	139.24	77,411
13 Feb 26	138.17999 +0.24	139.59	136.41	138.71	76,297
12 Feb 26	137.94000 -1.78	140.93	134.81	140.58	91,700
11 Feb 26	139.72000 -2.09	143.84	139.42	141.84	122,681
10 Feb 26	141.81000 +6.05	144.46	135.97	135.97	118,503
09 Feb 26	135.75999 -4.53	140.33	135.31	140.22	106,140
06 Feb 26	140.28999 -10.67	149.20	140.23	147.00	113,275
05 Feb 26	150.96001 +0.28	157.28	146.26	151.58	127,281
04 Feb 26	150.67999 -1.57	154.20	147.41	152.11	148,905
03 Feb 26	152.25000 -10.07	162.89	150.26	160.86	99,127
02 Feb 26	162.32001 -0.93	166.08	162.00	162.53	91,153
30 Jan 26	163.25000 -2.66	164.85	160.29	162.94	329,065
29 Jan 26	165.91000 -0.34	167.73	164.26	167.05	135,139
28 Jan 26	166.25000 -2.81	170.17	165.69	169.00	65,672
27 Jan 26	169.06000 -0.05	171.15	168.90	170.61	75,428
26 Jan 26	169.11000 +2.41	170.38	166.42	166.82	86,329
23 Jan 26	166.70000 -2.71	168.52	165.17	168.52	36,096
22 Jan 26	169.41000 +1.68	170.89	167.70	169.69	56,001
21 Jan 26	167.73000 +4.15	168.98	163.93	163.93	61,021
20 Jan 26	163.58000 -5.72	168.06	162.82	168.06	44,006
16 Jan 26	169.30000 -0.97	170.99	168.21	170.76	74,062
15 Jan 26	170.27000 +0.48	171.40	167.77	169.27	74,652
14 Jan 26	169.78999 +0.90	171.04	167.28	167.28	88,555
13 Jan 26	168.89000 -6.74	175.58	165.94	175.58	85,587
12 Jan 26	175.63000 +1.89	175.66	171.65	171.72	79,118
09 Jan 26	173.74001 +2.43	175.58	172.10	172.69	94,144
08 Jan 26	171.31000 +4.90	172.07	164.90	164.90	87,232
07 Jan 26	166.41000 -3.09	169.20	163.88	168.95	54,637
06 Jan 26	169.50000 +2.01	169.92	166.03	166.30	54,081
05 Jan 26	167.49001 +4.98	171.41	162.31	162.31	86,712
02 Jan 26	162.50999 -0.64	164.82	161.53	162.95	43,675
31 Dec 25	163.14999 -0.98	165.77	162.37	164.85	63,305
30 Dec 25	164.13000 -0.41	165.65	163.40	165.36	49,159
29 Dec 25	164.53999 -1.89	167.06	163.30	166.73	44,231
26 Dec 25	166.42999 -0.13	167.71	165.69	167.71	41,512
24 Dec 25	166.56000 +1.03	168.58	164.64	166.15	43,965
23 Dec 25	165.53000 +0.98	167.63	162.98	162.98	83,959
22 Dec 25	164.55000 +3.01	166.04	161.53	161.53	57,213
19 Dec 25	161.53999 -1.62	163.91	160.39	162.86	145,864
18 Dec 25	163.16000 -1.67	168.25	162.85	166.45	107,963
17 Dec 25	164.83000 -1.76	167.32	163.87	164.13	64,714
16 Dec 25	166.59000 +0.69	169.27	165.92	167.46	61,219
15 Dec 25	165.89999 -3.24	171.36	165.40	168.29	117,787
12 Dec 25	169.14000 +0.83	171.06	166.74	166.74	93,080
11 Dec 25	168.31000 +3.87	169.82	165.80	166.43	108,297
10 Dec 25	164.44000 +1.70	166.28	159.18	161.15	132,725
09 Dec 25	162.74001 +3.57	163.99	159.00	160.03	72,553
08 Dec 25	159.17000 -2.62	163.14	157.60	163.14	88,912
05 Dec 25	161.78999 +2.73	163.05	159.06	159.20	61,070
04 Dec 25	159.06000 -4.10	162.98	158.21	162.86	57,084
03 Dec 25	163.16000 +7.59	163.81	156.40	156.40	51,636
02 Dec 25	155.57001 -4.80	161.93	155.35	161.92	43,538
01 Dec 25	160.37000 +0.78	161.64	158.96	159.38	44,014
28 Nov 25	159.59000 -0.66	161.32	158.04	158.71	28,556
26 Nov 25	160.25000 +0.12	161.15	156.59	159.28	104,944
25 Nov 25	160.13000 +4.75	161.14	154.38	155.15	90,901
24 Nov 25	155.38000 -2.87	157.55	154.66	157.49	78,504
21 Nov 25	158.25000 +2.92	162.00	155.09	156.35	56,223
20 Nov 25	155.33000 -0.86	158.55	153.21	157.30	53,349
19 Nov 25	156.19000 +0.01	162.68	154.20	156.00	38,876
18 Nov 25	156.17999 +0.75	158.43	154.88	154.88	69,247
17 Nov 25	155.42999 -6.61	162.70	154.68	161.65	49,150
14 Nov 25	162.03999 -2.60	164.23	161.52	164.23	50,806
13 Nov 25	164.64000 -1.15	166.17	162.28	162.29	60,932
12 Nov 25	165.78999 +1.89	166.66	161.40	165.34	100,747
11 Nov 25	163.89999 +1.73	164.75	161.00	162.19	72,840
10 Nov 25	162.17000 -0.99	165.29	160.46	164.31	61,979
07 Nov 25	163.16000 +0.30	163.25	158.68	162.30	77,653
06 Nov 25	162.86000 +0.54	163.18	160.78	161.44	88,949
05 Nov 25	162.32001 +2.45	162.97	158.72	159.37	72,129
04 Nov 25	159.87000 -0.46	161.75	158.58	160.19	57,878
03 Nov 25	160.33000 -2.49	163.16	159.28	161.84	69,816
31 Oct 25	162.82001 -0.39	164.93	160.18	160.81	53,317
30 Oct 25	163.21001 -1.79	166.38	163.00	163.50	62,297
29 Oct 25	165.00000 -3.99	169.11	163.26	168.87	74,661
28 Oct 25	168.99001 -2.26	171.52	166.97	170.70	67,008
27 Oct 25	171.25000 +4.87	173.96	166.50	167.79	92,309
24 Oct 25	166.38000 -11.06	183.04	161.29	177.29	96,926
23 Oct 25	177.44000 +0.28	179.27	175.45	177.87	80,600
22 Oct 25	177.16000 -0.45	180.00	175.35	178.64	109,467
21 Oct 25	177.61000 -2.95	178.96	175.00	177.71	94,393
20 Oct 25	180.56000 -3.33	185.94	179.25	184.91	79,269
17 Oct 25	183.89000 +0.79	184.20	180.80	183.04	87,345
16 Oct 25	183.10001 -8.71	192.00	182.75	192.00	60,622
15 Oct 25	191.81000 -1.19	195.00	188.88	195.00	134,974
14 Oct 25	193.00000 +5.05	194.06	185.71	185.71	89,593
13 Oct 25	187.95000 +3.98	188.49	184.31	186.64	61,823
10 Oct 25	183.97000 -9.79	195.00	183.88	194.91	69,703
09 Oct 25	193.75999 +1.07	193.76	190.10	193.48	57,039
08 Oct 25	192.69000 +1.43	194.54	191.55	193.12	51,921
07 Oct 25	191.25999 -1.22	194.70	190.38	192.36	92,782
06 Oct 25	192.48000 +0.67	195.00	190.17	193.38	67,625
03 Oct 25	191.81000 +3.94	191.81	187.96	187.96	74,577
02 Oct 25	187.87000 +1.84	187.89	184.70	185.03	63,183
01 Oct 25	186.03000 -4.00	189.67	186.02	187.84	76,940
30 Sep 25	190.03000 -1.34	193.58	187.02	191.51	208,571
29 Sep 25	191.37000 -0.87	193.71	190.03	192.49	60,773
26 Sep 25	192.24001 +2.31	192.59	189.47	189.93	139,984
25 Sep 25	189.92999 -0.02	190.98	187.46	187.46	124,733
24 Sep 25	189.95000 -1.84	193.61	189.93	193.61	125,523
23 Sep 25	191.78999 +0.41	195.00	190.26	193.13	89,180
22 Sep 25	191.38000 +0.71	193.69	189.84	190.90	93,215
19 Sep 25	190.67000 -3.89	195.25	188.99	195.25	122,038
18 Sep 25	194.56000 +3.55	194.72	192.27	192.27	72,783
17 Sep 25	191.00999 -2.24	196.24	190.36	192.55	66,550
16 Sep 25	193.25000 -1.50	195.38	191.12	194.88	47,282
15 Sep 25	194.75000 -3.30	198.68	194.25	198.52	46,342
12 Sep 25	198.05000 -3.53	203.61	197.36	200.00	69,986
11 Sep 25	201.58000 +7.97	201.93	194.85	195.45	86,027
10 Sep 25	193.61000 -1.82	196.37	192.70	195.29	58,523
09 Sep 25	195.42999 -1.54	199.11	195.22	196.71	46,244
08 Sep 25	196.97000 +2.99	197.79	191.16	196.12	46,616
05 Sep 25	193.98000 -2.82	199.92	193.63	198.12	77,949
04 Sep 25	196.80000 +3.99	196.80	192.16	194.32	84,298
03 Sep 25	192.81000 -5.39	200.00	190.93	196.52	131,708
02 Sep 25	198.20000 -3.23	199.58	195.80	199.58	64,248
29 Aug 25	201.42999 +0.89	202.31	198.52	201.14	82,527
28 Aug 25	200.53999 -1.09	203.15	197.62	203.15	61,490
27 Aug 25	201.63000 +1.52	202.97	197.66	199.44	73,422
26 Aug 25	200.11000 +1.80	201.08	197.50	197.56	108,138
25 Aug 25	198.31000 -1.95	200.07	196.94	199.06	104,900
22 Aug 25	200.25999 +11.21	201.09	190.01	190.01	148,173
21 Aug 25	189.05000 -2.15	194.90	188.70	189.92	47,436
20 Aug 25	191.20000 -2.23	194.21	189.40	193.10	62,786
19 Aug 25	193.42999 +1.16	194.74	192.20	192.27	73,638
18 Aug 25	192.27000 -1.82	195.01	192.25	192.25	52,245
15 Aug 25	194.09000 -4.31	199.56	193.23	198.82	87,656
14 Aug 25	198.39999 +0.54	198.85	193.05	197.16	80,298
13 Aug 25	197.86000 +3.73	198.24	193.50	195.70	90,296
12 Aug 25	194.13000 +4.83	195.77	190.12	190.16	49,668
11 Aug 25	189.30000 -0.81	191.80	188.88	188.88	63,889
08 Aug 25	190.11000 +2.97	191.52	185.93	185.93	98,606
07 Aug 25	187.14000 -3.32	191.38	186.17	191.13	49,300
06 Aug 25	190.46001 -0.60	193.13	188.89	191.39	50,474
05 Aug 25	191.06000 -0.56	192.65	189.11	191.13	50,320
04 Aug 25	191.62000 +1.96	192.68	188.91	191.89	40,170
01 Aug 25	189.66000 -3.65	190.21	186.98	190.21	60,387
31 Jul 25	193.31000 -5.70	198.86	191.29	195.58	52,380
30 Jul 25	199.00999 +3.83	202.26	194.53	194.93	91,332
29 Jul 25	195.17999 +1.13	196.68	193.00	194.32	77,395
28 Jul 25	194.05000 -3.64	199.94	193.03	199.00	62,048
25 Jul 25	197.69000 -15.96	210.00	191.65	206.57	93,013
24 Jul 25	213.64999 -0.33	215.06	209.59	212.16	77,525
23 Jul 25	213.98000 +3.18	214.88	210.78	213.70	73,126
22 Jul 25	210.80000 +3.44	211.60	206.95	208.39	54,433
21 Jul 25	207.36000 +0.03	210.08	206.80	208.16	51,876
18 Jul 25	207.33000 -3.00	212.20	206.31	211.49	64,694
17 Jul 25	210.33000 +1.88	212.67	206.79	206.79	72,899
16 Jul 25	208.45000 +7.28	208.65	201.17	203.41	123,396
15 Jul 25	201.17000 -2.22	205.50	200.83	203.88	121,231
14 Jul 25	203.39000 -1.40	204.73	202.27	203.56	78,130
11 Jul 25	204.78999 +2.77	205.78	198.21	201.52	212,617
10 Jul 25	202.02000 +4.57	205.29	197.92	197.92	185,124
09 Jul 25	197.45000 +0.09	199.57	196.29	198.28	176,091
08 Jul 25	197.36000 +2.04	200.79	194.70	195.32	156,841
07 Jul 25	195.32001 -3.78	199.36	193.33	196.51	105,382
03 Jul 25	199.10001 -1.61	202.61	196.96	201.35	96,027
02 Jul 25	200.71001 +11.98	201.27	189.76	189.76	190,885
01 Jul 25	188.73000 +7.33	190.91	181.07	181.11	145,897
30 Jun 25	181.39999 -1.79	185.04	179.60	184.42	196,780
27 Jun 25	183.19000 -2.14	186.23	181.70	186.23	442,787
26 Jun 25	185.33000 +2.81	185.52	180.45	182.47	274,272
25 Jun 25	182.52000 +2.52	182.69	176.55	179.74	242,426
24 Jun 25	180.00000 +3.98	182.60	178.30	178.31	222,770
23 Jun 25	176.02000 +1.02	176.21	172.00	174.24	121,134
20 Jun 25	175.00000 +0.91	175.50	173.84	175.48	92,612
18 Jun 25	174.09000 +2.46	175.91	171.00	171.00	77,403
17 Jun 25	171.63000 -3.18	175.08	171.48	173.70	174,629
16 Jun 25	174.81000 +1.24	178.06	174.15	175.24	107,336
13 Jun 25	173.57001 -3.97	175.96	173.25	174.92	61,435
12 Jun 25	177.53999 +1.20	177.54	173.29	174.40	79,223
11 Jun 25	176.34000 -0.91	180.64	175.47	178.95	93,499
10 Jun 25	177.25000 +2.00	178.31	175.55	176.41	169,177
09 Jun 25	175.25000 +4.72	176.99	170.50	170.57	122,669
06 Jun 25	170.53000 +1.53	173.00	169.94	171.85	91,303
05 Jun 25	169.00000 -0.47	171.31	168.50	169.18	148,643
04 Jun 25	169.47000 -1.28	171.31	169.08	170.05	65,502
03 Jun 25	170.75000 +2.34	171.35	168.20	168.71	82,378
02 Jun 25	168.41000 -2.29	171.15	167.80	169.51	61,572
30 May 25	170.70000 -0.73	172.83	170.30	170.78	219,490
29 May 25	171.42999 +0.21	173.16	170.47	172.68	40,042
28 May 25	171.22000 -1.25	172.85	171.04	172.85	48,978
27 May 25	172.47000 +5.51	173.77	166.60	169.46	33,547
23 May 25	166.96001 -2.14	167.82	165.47	165.47	32,373
22 May 25	169.10001 -1.83	171.71	168.04	169.35	39,709
21 May 25	170.92999 -5.65	173.92	170.86	173.77	31,946
20 May 25	176.58000 -0.58	179.08	176.27	176.27	32,597
19 May 25	177.16000 -0.42	177.68	174.18	174.18	34,312
16 May 25	177.58000 +1.08	178.63	176.30	177.27	43,779
15 May 25	176.50000 +0.27	180.07	173.48	175.47	70,937
14 May 25	176.23000 -0.69	177.11	174.74	176.10	52,960
13 May 25	176.92000 +4.50	178.08	174.00	174.18	48,023
12 May 25	172.42000 +7.20	177.04	170.46	173.74	54,334
09 May 25	165.22000 -1.27	170.99	164.75	166.28	41,656
08 May 25	166.49001 +6.39	167.74	160.19	161.63	41,966
07 May 25	160.10001 +0.48	161.87	159.16	161.64	37,766
06 May 25	159.62000 +0.12	161.59	157.94	157.97	46,208
05 May 25	159.50000 +0.27	161.67	158.79	158.79	37,036
02 May 25	159.23000 +2.75	160.76	156.42	157.01	29,898
01 May 25	156.48000 +2.89	158.52	152.05	152.85	50,015
30 Apr 25	153.59000 -0.87	154.71	147.49	150.51	71,135
29 Apr 25	154.46001 +0.21	155.60	151.80	152.90	39,288
28 Apr 25	154.25000 +0.97	155.77	152.00	153.27	35,966
25 Apr 25	153.28000 -3.56	155.91	152.00	154.81	35,737
24 Apr 25	156.84000 +2.93	156.84	154.42	155.14	45,896
23 Apr 25	153.91000 +3.50	160.70	153.03	155.23	38,458
22 Apr 25	150.41000 +7.21	151.30	145.59	146.12	60,373
21 Apr 25	143.20000 -5.76	147.68	142.18	147.68	40,482
17 Apr 25	148.96001 +0.91	150.96	147.88	147.99	32,626
16 Apr 25	148.05000 -5.92	155.20	146.39	151.91	44,341
15 Apr 25	153.97000 +1.03	156.31	152.25	153.03	31,067
14 Apr 25	152.94000 +1.67	154.78	150.01	152.44	42,267
11 Apr 25	151.27000 +3.24	152.55	145.00	148.06	60,080
10 Apr 25	148.03000 -11.85	155.44	145.41	155.44	55,666
09 Apr 25	159.88000 +13.01	160.78	144.13	144.13	62,703
08 Apr 25	146.87000 -4.11	155.51	145.92	154.05	43,168
07 Apr 25	150.98000 -7.55	159.71	148.81	152.59	79,274
04 Apr 25	158.53000 -3.23	159.46	151.77	157.25	98,755
03 Apr 25	161.75999 -13.25	169.09	160.17	169.09	56,285
02 Apr 25	175.00999 +0.99	175.03	171.60	171.60	46,002
01 Apr 25	174.02000 +1.66	174.90	170.50	171.97	53,882
31 Mar 25	172.36000 -0.89	174.42	169.00	171.78	39,000
28 Mar 25	173.25000 -1.93	174.82	169.77	174.45	56,474
27 Mar 25	175.17999 +0.41	176.07	170.44	175.29	63,732
26 Mar 25	174.77000 -2.01	178.04	171.49	178.04	58,131
25 Mar 25	176.78000 -2.02	180.19	175.37	179.50	34,000
24 Mar 25	178.80000 +3.29	180.92	176.80	177.98	27,363
21 Mar 25	175.50999 -1.44	177.25	172.74	175.58	124,715
20 Mar 25	176.95000 +0.11	179.26	174.10	175.78	41,967
19 Mar 25	176.84000 +1.08	178.10	173.68	176.51	52,165
18 Mar 25	175.75999 -0.62	176.43	171.68	175.36	39,668
17 Mar 25	176.38000 +3.06	176.98	171.17	171.44	42,694
14 Mar 25	173.32001 +5.38	174.01	168.56	170.29	31,033
13 Mar 25	167.94000 -4.33	170.31	167.13	170.03	32,623
12 Mar 25	172.27000 -3.64	176.08	172.01	176.07	40,530
11 Mar 25	175.91000 +4.20	177.65	170.14	172.39	37,728
10 Mar 25	171.71001 -9.93	179.48	171.14	179.48	52,432
07 Mar 25	181.64000 +0.41	182.52	177.62	180.78	34,697
06 Mar 25	181.23000 +0.24	181.36	175.01	180.23	40,044
05 Mar 25	180.99001 +3.97	182.15	176.30	177.85	37,006
04 Mar 25	177.02000 -6.74	181.77	175.27	181.77	56,143
03 Mar 25	183.75999 -4.01	192.00	180.99	189.67	51,033
28 Feb 25	187.77000 +4.50	188.43	184.18	184.61	54,685
27 Feb 25	183.27000 +2.17	184.44	180.42	180.97	36,920
26 Feb 25	181.10001 +0.79	181.97	180.00	180.73	33,668
25 Feb 25	180.31000 -0.51	182.23	179.38	182.23	39,949
24 Feb 25	180.82001 +0.55	182.73	180.00	182.01	36,725
21 Feb 25	180.27000 -2.02	184.43	179.40	184.43	42,034
20 Feb 25	182.28999 -3.45	184.68	181.88	184.41	39,696
19 Feb 25	185.74001 -1.17	186.47	183.89	184.88	38,396
18 Feb 25	186.91000 +0.06	187.87	185.96	186.85	38,483
14 Feb 25	186.85001 +2.84	188.16	185.60	185.64	38,030
13 Feb 25	184.00999 -0.42	185.29	182.45	185.00	68,929
12 Feb 25	184.42999 -4.47	185.07	181.65	185.07	55,810
11 Feb 25	188.89999 +3.51	189.56	183.17	185.06	24,338
10 Feb 25	185.39000 -3.66	189.77	184.90	189.77	22,391
07 Feb 25	189.05000 -2.22	191.84	188.06	191.84	25,132
06 Feb 25	191.27000 -3.61	193.86	190.76	193.86	32,651
05 Feb 25	194.88000 +0.32	197.49	193.47	194.19	37,864
04 Feb 25	194.56000 -1.96	195.20	193.08	194.33	26,247
03 Feb 25	196.52000 -2.98	198.48	191.48	194.86	37,258
31 Jan 25	199.50000 -11.71	207.40	195.15	207.40	53,285
30 Jan 25	211.21001 +2.34	213.87	208.87	211.76	32,125
29 Jan 25	208.87000 -3.33	212.85	206.03	211.55	42,236
28 Jan 25	212.20000 +1.98	215.28	208.58	208.58	55,675
27 Jan 25	210.22000 +1.38	212.27	206.91	206.91	23,995
24 Jan 25	208.84000 -1.58	210.39	207.74	208.73	28,805
23 Jan 25	210.42000 +1.34	211.43	207.12	207.12	18,400
22 Jan 25	209.08000 -1.61	210.00	207.57	209.37	48,447
21 Jan 25	210.69000 +0.61	212.54	209.70	211.00	37,473
17 Jan 25	210.08000 -0.91	215.90	207.80	212.26	33,750
16 Jan 25	210.99001 +1.06	211.44	208.97	210.53	22,786
15 Jan 25	209.92999 +2.18	215.00	207.39	211.03	31,409
14 Jan 25	207.75000 +2.46	209.15	205.55	205.55	20,792
13 Jan 25	205.28999 +0.89	205.29	201.30	201.30	28,291
10 Jan 25	204.39999 -10.17	209.00	202.85	209.00	30,888
08 Jan 25	214.57001 +0.11	215.54	211.73	211.73	21,381
07 Jan 25	214.46001 -2.91	216.81	211.64	216.81	42,653
06 Jan 25	217.37000 -2.73	222.29	216.78	220.46	22,777
03 Jan 25	220.10001 +0.89	220.10	215.82	219.25	24,852
02 Jan 25	219.21001 -1.37	223.96	217.22	223.96	30,212
31 Dec 24	220.58000 -0.07	223.18	218.99	221.65	15,568
30 Dec 24	220.64999 -2.27	222.84	219.26	221.01	28,751
27 Dec 24	222.92000 -2.68	223.88	220.79	223.72	24,712
26 Dec 24	225.60001 +2.10	226.51	222.36	222.36	20,089
24 Dec 24	223.50000 +3.12	223.50	219.58	219.58	14,165
23 Dec 24	220.38000 -0.62	220.38	217.73	218.78	30,698
20 Dec 24	221.00000 +3.12	223.68	214.68	214.68	155,129
19 Dec 24	217.88000 -3.04	227.38	216.83	224.13	55,917
18 Dec 24	220.92000 -12.64	236.12	220.03	235.80	48,449
17 Dec 24	233.56000 -4.49	237.49	232.50	235.18	37,611
16 Dec 24	238.05000 -1.65	240.13	237.94	239.70	26,116
13 Dec 24	239.70000 -2.97	243.39	239.04	242.60	34,766
12 Dec 24	242.67000 -1.55	246.78	242.43	244.98	24,629
11 Dec 24	244.22000 -1.47	248.35	243.79	247.48	54,687
10 Dec 24	245.69000 -1.64	247.20	244.21	245.04	38,997
09 Dec 24	247.33000 +1.78	249.75	245.11	247.32	38,745
06 Dec 24	245.55000 -2.06	248.34	244.46	248.34	21,284
05 Dec 24	247.61000 -3.28	250.89	247.61	250.89	25,192
04 Dec 24	250.89000 +4.52	252.82	245.81	245.81	23,061
03 Dec 24	246.37000 -2.10	250.00	243.15	249.51	23,280
02 Dec 24	248.47000 +1.50	248.86	245.13	247.05	28,073
29 Nov 24	246.97000 +0.05	250.54	245.72	249.01	20,415
27 Nov 24	246.92000 -0.75	250.99	244.96	249.50	36,713
26 Nov 24	247.67000 +3.64	248.52	239.01	242.83	46,869
25 Nov 24	244.03000 +1.94	249.76	243.98	243.98	46,948
22 Nov 24	242.09000 +2.69	244.42	240.38	240.38	31,198
21 Nov 24	239.39999 +4.92	240.62	232.51	236.73	29,314
20 Nov 24	234.48000 +2.12	235.75	231.90	232.36	20,983
19 Nov 24	232.36000 -3.52	235.16	232.36	233.58	26,953
18 Nov 24	235.88000 -2.12	239.17	235.35	237.41	20,653
15 Nov 24	238.00000 -3.53	244.60	237.99	243.74	25,217
14 Nov 24	241.53000 +2.89	241.79	238.65	241.23	26,842
13 Nov 24	238.64000 -3.16	245.00	238.04	242.98	26,236
12 Nov 24	241.80000 -2.25	243.27	239.45	240.95	33,416
11 Nov 24	244.05000 +7.40	245.59	238.73	238.73	27,585
08 Nov 24	236.64999 +1.88	238.26	234.64	234.64	37,935
07 Nov 24	234.77000 -4.16	238.20	234.73	237.01	49,765
06 Nov 24	238.92999 +20.41	242.59	233.25	233.25	53,689
05 Nov 24	218.52000 +3.07	218.52	213.58	213.58	22,861
04 Nov 24	215.45000 -1.61	215.45	213.65	215.37	20,282
01 Nov 24	217.06000 +0.69	218.61	215.66	217.53	17,136
31 Oct 24	216.37000 -9.16	223.98	216.37	221.29	29,028
30 Oct 24	225.53000 +1.59	227.75	222.43	222.43	28,235
29 Oct 24	223.94000 -1.48	225.40	221.90	225.40	33,381
28 Oct 24	225.42000 +11.68	225.43	215.53	215.53	28,646
25 Oct 24	213.74001 +0.79	223.61	210.08	223.61	28,900
24 Oct 24	212.95000 +3.71	214.94	209.29	211.06	23,890
23 Oct 24	209.24001 -5.90	214.00	207.00	212.67	24,500
22 Oct 24	215.14000 -1.70	216.63	214.44	216.63	16,555
21 Oct 24	216.84000 -7.31	223.65	216.49	223.65	21,879
18 Oct 24	224.14999 +0.50	225.41	221.86	223.99	23,619
17 Oct 24	223.64999 +0.73	224.15	223.08	223.29	15,329
16 Oct 24	222.92000 +5.33	223.55	220.39	220.39	25,201
15 Oct 24	217.59000 +4.81	222.04	213.97	213.97	38,220
14 Oct 24	212.78000 +4.87	212.83	206.29	206.29	31,171
11 Oct 24	207.91000 +2.68	208.15	205.99	205.99	19,268
10 Oct 24	205.23000 -0.65	205.23	203.30	203.47	18,356
09 Oct 24	205.88000 +2.54	206.06	203.99	203.99	23,887
08 Oct 24	203.34000 -2.03	204.38	202.00	203.59	18,859
07 Oct 24	205.37000 -3.02	206.67	203.42	206.67	18,601
04 Oct 24	208.39000 +4.20	208.64	205.81	207.00	21,961
03 Oct 24	204.19000 -0.76	205.51	203.00	204.44	20,615
02 Oct 24	204.95000 -0.18	206.56	204.35	205.86	12,092
01 Oct 24	205.13000 -4.32	207.78	203.14	207.78	21,770
30 Sep 24	209.45000 +1.62	209.45	204.05	206.30	34,254
27 Sep 24	207.83000 +1.02	211.15	206.66	208.54	19,485
26 Sep 24	206.81000 +2.55	207.51	205.25	206.86	24,236
25 Sep 24	204.25999 -4.57	207.79	204.19	207.50	21,983
24 Sep 24	208.83000 +0.63	210.10	207.29	208.46	16,799
23 Sep 24	208.20000 +0.99	209.63	207.21	208.46	16,157
20 Sep 24	207.21001 -2.64	209.78	206.22	209.78	115,538
19 Sep 24	209.85001 +3.82	211.28	209.30	211.10	23,613
18 Sep 24	206.03000 -0.35	209.90	205.61	205.61	26,959
17 Sep 24	206.38000 +0.29	209.28	206.16	208.57	24,926
16 Sep 24	206.09000 +2.11	206.43	204.34	205.30	20,461
13 Sep 24	203.98000 +6.31	204.42	199.47	200.71	32,375
12 Sep 24	197.67000 +2.68	198.35	194.82	194.82	22,837
11 Sep 24	194.99001 -0.76	196.11	190.42	194.05	40,151
10 Sep 24	195.75000 -0.99	197.85	193.23	197.85	35,306
09 Sep 24	196.74001 -0.30	199.52	195.71	197.96	32,810
06 Sep 24	197.03999 -4.86	202.12	196.78	200.08	23,512
05 Sep 24	201.89999 -0.29	204.80	201.09	203.97	17,247
04 Sep 24	202.19000 -3.46	206.04	201.20	203.62	24,127
03 Sep 24	205.64999 -6.01	210.23	204.39	210.23	44,000
30 Aug 24	211.66000 +3.88	212.08	207.30	209.90	36,209
29 Aug 24	207.78000 +3.41	208.42	204.60	207.03	26,830
28 Aug 24	204.37000 -5.31	209.92	204.07	207.53	31,961
27 Aug 24	209.67999 -4.77	212.66	209.46	209.71	25,993
26 Aug 24	214.45000 -2.29	220.46	213.84	219.94	37,243
23 Aug 24	216.74001 +6.79	218.74	210.20	210.20	25,443
22 Aug 24	209.95000 +2.06	211.35	207.93	207.93	23,028
21 Aug 24	207.89000 -1.65	211.16	206.99	209.39	23,255
20 Aug 24	209.53999 -1.21	210.09	207.27	210.09	26,822
19 Aug 24	210.75000 +2.63	211.14	207.09	207.65	39,497
16 Aug 24	208.12000 +2.12	208.55	205.36	205.36	23,906
15 Aug 24	206.00000 +5.58	208.71	205.43	205.84	35,349
14 Aug 24	200.42000 +3.18	201.34	191.44	197.32	44,776
13 Aug 24	197.24001 -0.22	198.36	194.67	196.51	37,669
12 Aug 24	197.46001 -0.03	200.00	194.92	197.21	47,558
09 Aug 24	197.49001 -0.38	198.32	195.93	198.32	20,531
08 Aug 24	197.87000 +5.48	198.60	192.60	195.81	27,348
07 Aug 24	192.39000 -4.45	199.50	192.39	199.48	24,857
06 Aug 24	196.84000 +0.75	200.17	194.10	196.52	41,896
05 Aug 24	196.09000 -11.14	199.02	193.84	196.42	41,567
02 Aug 24	207.23000 -7.58	210.15	204.56	208.01	42,171
01 Aug 24	214.81000 -11.19	227.04	214.65	225.40	40,083
31 Jul 24	226.00000 -3.34	230.19	225.00	227.55	52,010
30 Jul 24	229.34000 +3.05	233.00	225.50	228.74	43,683
29 Jul 24	226.28999 -8.19	232.24	224.08	232.24	40,799
26 Jul 24	234.48000 -11.31	247.05	231.13	242.20	36,783
25 Jul 24	245.78999 +8.39	248.35	238.06	238.06	66,864
24 Jul 24	237.39999 -3.78	244.77	237.40	240.22	30,193
23 Jul 24	241.17999 -0.43	246.34	240.50	240.50	62,521
22 Jul 24	241.61000 +1.31	242.81	237.88	240.80	36,543
19 Jul 24	240.30000 -3.09	244.82	239.56	243.47	25,384
18 Jul 24	243.39000 -1.47	248.71	242.81	242.82	27,809
17 Jul 24	244.86000 +1.23	247.89	239.66	242.75	65,187
16 Jul 24	243.63000 +12.09	244.87	234.74	234.75	55,816
15 Jul 24	231.53999 +0.61	238.97	230.50	231.70	59,127
12 Jul 24	230.92999 +1.14	233.40	229.95	232.31	32,476
11 Jul 24	229.78999 +2.63	235.15	229.46	231.73	65,063
10 Jul 24	227.16000 +4.43	227.16	222.46	222.46	15,270
09 Jul 24	222.73000 +0.65	224.50	220.45	221.35	24,409
08 Jul 24	222.08000 +0.62	222.78	221.11	221.83	29,216
05 Jul 24	221.46001 -5.24	225.51	221.44	225.51	15,726
03 Jul 24	226.70000 +1.27	226.78	225.03	225.03	10,904
02 Jul 24	225.42999 +2.51	225.95	223.00	223.82	16,717
01 Jul 24	222.92000 -2.93	226.66	221.67	224.98	31,608
28 Jun 24	225.85001 +5.02	226.02	219.35	223.31	313,402
27 Jun 24	220.83000 +0.50	222.53	219.51	221.81	23,342
26 Jun 24	220.33000 -2.37	222.74	219.49	221.57	19,989
25 Jun 24	222.70000 -2.68	224.28	219.82	224.28	35,645
24 Jun 24	225.38000 +6.17	227.07	221.05	221.05	35,970
21 Jun 24	219.21001 -0.79	221.57	219.01	219.83	105,689
20 Jun 24	220.00000 +2.67	221.46	215.53	215.53	27,488
18 Jun 24	217.33000 +1.80	220.75	216.01	216.91	30,648
17 Jun 24	215.53000 +2.90	215.54	210.01	212.53	28,662
14 Jun 24	212.63000 -0.82	213.79	209.96	210.89	35,708
13 Jun 24	213.45000 -5.31	218.24	213.07	217.16	44,136
12 Jun 24	218.75999 +3.77	229.40	217.77	221.17	45,523
11 Jun 24	214.99001 -1.36	215.32	212.21	214.19	34,101
10 Jun 24	216.35001 -1.65	217.15	215.23	215.23	57,265
07 Jun 24	218.00000 -3.98	220.32	216.74	220.04	53,054
06 Jun 24	221.98000 -4.72	226.04	221.17	224.48	60,135
05 Jun 24	226.70000 -0.52	228.60	225.23	226.86	38,870
04 Jun 24	227.22000 -2.78	232.00	225.38	228.96	19,548
03 Jun 24	230.00000 +1.41	231.29	227.34	231.29	26,614
31 May 24	228.59000 +1.90	230.49	225.37	226.24	75,628
30 May 24	226.69000 +1.01	229.49	225.68	227.06	27,860
29 May 24	225.67999 -2.86	227.44	224.94	227.39	39,588
28 May 24	228.53999 -4.10	232.38	227.68	232.38	26,646
24 May 24	232.64000 +2.97	234.13	229.60	230.15	50,785
23 May 24	229.67000 -4.73	234.36	229.00	234.36	25,791
22 May 24	234.39999 -2.60	235.89	232.71	235.17	46,390
21 May 24	237.00000 +3.64	237.38	231.23	231.23	21,665
20 May 24	233.36000 +0.02	235.81	232.45	232.45	40,728
17 May 24	233.34000 -2.07	236.36	233.17	236.36	26,991
16 May 24	235.41000 +0.98	236.31	232.67	234.52	23,597
15 May 24	234.42999 +1.94	236.47	231.98	233.85	37,535
14 May 24	232.49001 +1.85	235.12	230.37	234.18	34,300
13 May 24	230.64000 -0.04	233.96	230.64	232.68	23,361
10 May 24	230.67999 -3.86	234.18	230.57	233.06	31,680
09 May 24	234.53999 +0.38	238.80	232.44	232.44	51,515
08 May 24	234.16000 +9.55	234.55	223.35	223.75	52,093
07 May 24	224.61000 -2.95	230.79	224.61	229.23	52,065
06 May 24	227.56000 +0.96	229.30	226.04	228.01	30,227
03 May 24	226.60001 +3.32	228.23	224.03	224.48	25,173
02 May 24	223.28000 +3.38	223.41	219.52	223.26	60,923
01 May 24	219.89999 +0.58	223.96	218.57	220.21	58,222
30 Apr 24	219.32001 -2.87	223.41	218.65	221.89	70,147
29 Apr 24	222.19000 -5.39	226.99	218.94	225.82	72,796
26 Apr 24	227.58000 -3.17	240.37	217.96	217.96	74,440
25 Apr 24	230.75000 -3.95	231.47	226.44	230.52	38,572
24 Apr 24	234.70000 +1.56	236.04	230.13	230.93	36,093
23 Apr 24	233.14000 +1.36	236.07	230.90	230.90	20,124
22 Apr 24	231.78000 +6.44	232.27	224.39	224.39	44,551
19 Apr 24	225.34000 +5.54	225.38	218.81	218.81	42,792
18 Apr 24	219.80000 +1.22	225.08	217.61	217.61	44,164
17 Apr 24	218.58000 -0.89	222.50	218.04	222.38	36,188
16 Apr 24	219.47000 -4.51	221.88	216.67	221.01	64,335
15 Apr 24	223.98000 -1.65	230.26	222.22	228.53	35,872
12 Apr 24	225.63000 -5.92	229.13	225.52	228.37	32,258
11 Apr 24	231.55000 +3.23	233.96	228.34	230.70	34,389
10 Apr 24	228.32001 -11.32	233.71	227.91	232.39	43,243
09 Apr 24	239.64000 +0.00	239.94	236.62	239.69	22,180
08 Apr 24	239.64000 -1.74	243.08	237.10	238.38	40,255
05 Apr 24	241.38000 +0.73	242.41	238.80	239.29	24,405
04 Apr 24	240.64999 -3.86	247.74	240.07	246.00	21,177
03 Apr 24	244.50999 +2.05	246.32	239.57	239.57	27,727
02 Apr 24	242.46001 +0.50	242.46	236.89	236.89	52,904
01 Apr 24	241.96001 -6.02	246.68	241.24	246.68	49,988
28 Mar 24	247.98000 +0.37	263.39	243.73	252.09	102,745
27 Mar 24	247.61000 +8.25	247.61	242.83	242.83	38,000
26 Mar 24	239.36000 -4.45	246.03	237.66	244.99	49,643
25 Mar 24	243.81000 +0.41	245.64	243.60	244.38	24,808
22 Mar 24	243.39999 -2.57	246.00	242.87	245.24	41,350
21 Mar 24	245.97000 +5.80	247.16	240.97	240.97	45,762
20 Mar 24	240.17000 +6.20	242.25	231.63	231.63	37,352
19 Mar 24	233.97000 +2.60	235.32	228.81	228.81	43,982
18 Mar 24	231.37000 +0.04	233.65	230.48	232.92	49,123
15 Mar 24	231.33000 -2.67	237.04	231.29	231.95	314,978
14 Mar 24	234.00000 -7.73	241.73	231.20	241.73	83,462
13 Mar 24	241.73000 -5.57	249.81	239.68	246.38	52,852
12 Mar 24	247.30000 -1.78	251.38	246.73	246.92	58,398
11 Mar 24	249.08000 -1.44	250.85	245.81	248.43	51,598
08 Mar 24	250.52000 +2.31	253.63	248.39	249.43	55,151
07 Mar 24	248.21001 +2.58	252.32	247.50	247.50	67,764
06 Mar 24	245.63000 +18.45	252.50	234.02	238.23	148,704
05 Mar 24	227.17999 -0.09	230.29	224.82	226.54	98,963
04 Mar 24	227.27000 -8.89	236.72	226.36	233.52	130,992
01 Mar 24	236.16000 +3.84	236.79	229.54	233.71	93,706
29 Feb 24	232.32001 +3.55	232.83	229.60	232.83	39,886
28 Feb 24	228.77000 -2.75	232.00	228.38	228.51	84,683
27 Feb 24	231.52000 +0.57	234.20	230.24	234.20	49,609
26 Feb 24	230.95000 -4.56	237.00	230.57	233.46	40,415
23 Feb 24	235.50999 +0.67	238.26	233.49	233.74	44,408
22 Feb 24	234.84000 +4.84	234.84	229.90	229.99	113,470
21 Feb 24	230.00000 -1.50	231.99	227.25	229.28	67,609
20 Feb 24	231.50000 -1.74	235.80	229.48	229.66	42,281
16 Feb 24	233.24001 -2.56	236.25	231.74	231.74	42,028
15 Feb 24	235.80000 +4.77	237.04	231.49	231.74	44,366
14 Feb 24	231.03000 +2.85	233.49	227.33	232.59	42,527
13 Feb 24	228.17999 -9.77	233.63	225.72	230.18	45,911
12 Feb 24	237.95000 +3.85	239.14	233.99	233.99	48,189
09 Feb 24	234.10001 +2.41	237.26	230.41	233.80	49,080
08 Feb 24	231.69000 -0.45	235.56	228.31	229.76	30,958
07 Feb 24	232.14000 +2.14	235.01	226.43	230.16	33,331
06 Feb 24	230.00000 -2.49	233.20	229.93	230.87	41,826
05 Feb 24	232.49001 +1.51	234.59	226.35	228.82	55,316
02 Feb 24	230.98000 -8.23	243.15	230.09	233.69	38,984
01 Feb 24	239.21001 +3.10	239.87	230.92	238.65	39,753
31 Jan 24	236.11000 -7.02	244.75	235.67	243.14	43,844
30 Jan 24	243.13000 -3.55	246.38	243.13	244.06	31,364
29 Jan 24	246.67999 +0.72	247.30	243.77	245.39	41,218
26 Jan 24	245.96001 +1.31	248.16	243.42	246.86	24,811
25 Jan 24	244.64999 +3.65	245.60	240.49	245.60	23,877
24 Jan 24	241.00000 -1.75	247.43	237.66	246.76	65,824
23 Jan 24	242.75000 -1.94	247.87	240.00	247.87	29,698
22 Jan 24	244.69000 +4.54	245.54	240.79	240.79	36,423
19 Jan 24	240.14999 +8.28	242.43	230.90	230.94	39,173
18 Jan 24	231.87000 +2.58	232.57	228.40	229.75	40,559
17 Jan 24	229.28999 -1.12	232.29	226.00	226.00	38,414
16 Jan 24	230.41000 -6.75	237.53	228.97	234.14	41,960
12 Jan 24	237.16000 +4.38	237.67	234.16	236.39	31,447
11 Jan 24	232.78000 -0.47	235.00	230.64	232.81	38,069
10 Jan 24	233.25000 -0.12	236.57	231.57	233.37	31,914
09 Jan 24	233.37000 -5.08	236.50	232.41	235.18	37,528
08 Jan 24	238.45000 +4.25	238.81	233.77	233.77	22,613
05 Jan 24	234.20000 -3.82	238.96	233.41	235.45	41,209
04 Jan 24	238.02000 +8.91	238.71	231.08	231.08	24,848
03 Jan 24	229.11000 -6.52	234.67	228.77	234.67	46,492
02 Jan 24	235.63000 -6.13	240.25	233.75	239.46	32,009
29 Dec 23	241.75999 -5.35	243.52	240.00	242.60	33,397
28 Dec 23	247.11000 +1.71	247.87	243.35	243.89	29,428
27 Dec 23	245.39999 +2.20	246.97	242.40	242.40	27,697
26 Dec 23	243.20000 +2.87	243.33	239.40	242.12	22,486
22 Dec 23	240.33000 +4.82	240.62	235.69	237.25	30,792
21 Dec 23	235.50999 -0.37	237.02	232.93	237.02	53,277
20 Dec 23	235.88000 +9.27	237.51	229.06	230.68	68,398
19 Dec 23	226.61000 +8.63	227.50	220.01	220.01	59,750
18 Dec 23	217.98000 -1.94	220.03	217.30	220.03	42,488
15 Dec 23	219.92000 -5.73	226.88	218.80	226.87	83,792
14 Dec 23	225.64999 +8.61	226.83	220.08	220.08	59,868
13 Dec 23	217.03999 +9.07	217.30	205.09	207.15	69,086
12 Dec 23	207.97000 +2.84	208.53	204.91	205.98	31,400
11 Dec 23	205.13000 -1.31	207.77	204.60	205.41	37,951
08 Dec 23	206.44000 -0.25	209.27	205.07	206.03	36,553
07 Dec 23	206.69000 +3.58	206.70	202.81	202.81	35,993
06 Dec 23	203.11000 +1.05	205.78	202.78	203.09	42,700
05 Dec 23	202.06000 -2.32	204.00	200.02	202.87	74,423
04 Dec 23	204.38000 +3.15	205.35	199.28	199.28	34,701
01 Dec 23	201.23000 +5.61	201.79	194.22	194.22	49,458
30 Nov 23	195.62000 +0.57	198.90	194.25	195.70	67,146
29 Nov 23	195.05000 +3.18	196.85	193.84	193.84	34,237
28 Nov 23	191.87000 -2.26	194.57	191.71	192.09	32,796
27 Nov 23	194.13000 -3.91	196.72	193.44	196.72	29,484
24 Nov 23	198.03999 +2.05	198.19	195.22	195.22	10,589
22 Nov 23	195.99001 +2.16	196.90	194.45	195.90	35,633
21 Nov 23	193.83000 -4.21	197.40	193.83	197.39	58,359
20 Nov 23	198.03999 -1.03	203.84	197.00	197.91	45,019
17 Nov 23	199.07001 +1.13	201.53	198.00	200.89	77,528
16 Nov 23	197.94000 -4.16	200.30	197.84	200.30	53,740
15 Nov 23	202.10001 -1.48	208.31	201.18	202.67	71,563
14 Nov 23	203.58000 +11.17	203.88	196.52	198.26	35,633
13 Nov 23	192.41000 -0.84	193.53	190.51	192.57	56,562
10 Nov 23	193.25000 +0.27	194.29	191.15	191.22	39,383
09 Nov 23	192.98000 -0.86	195.61	192.05	192.05	44,768
08 Nov 23	193.84000 -0.76	196.11	193.17	195.52	28,819
07 Nov 23	194.60001 -4.81	201.08	192.86	201.08	56,305
06 Nov 23	199.41000 -1.62	200.23	197.20	200.23	27,906
03 Nov 23	201.03000 +6.72	202.45	197.40	197.40	30,740
02 Nov 23	194.31000 +7.38	194.33	187.79	187.79	29,491
01 Nov 23	186.92999 +2.70	187.32	181.77	185.42	42,809
31 Oct 23	184.23000 +4.52	184.84	178.33	178.33	40,330
30 Oct 23	179.71001 +5.69	180.85	172.94	174.99	57,336
27 Oct 23	174.02000 +0.49	182.22	168.93	168.93	43,650
26 Oct 23	173.53000 +2.52	173.95	171.78	171.78	58,014
25 Oct 23	171.00999 -1.21	171.47	168.78	170.89	37,591
24 Oct 23	172.22000 +1.21	173.21	170.10	171.80	38,207
23 Oct 23	171.00999 +0.07	174.05	170.01	171.73	69,263
20 Oct 23	170.94000 -1.42	173.66	170.01	173.66	53,793
19 Oct 23	172.36000 -5.10	177.79	171.97	176.62	46,338
18 Oct 23	177.46001 -4.06	179.11	175.21	179.11	37,266
17 Oct 23	181.52000 -0.73	184.34	179.90	180.34	41,926
16 Oct 23	182.25000 +0.61	186.64	181.57	184.25	42,179
13 Oct 23	181.64000 -4.54	187.50	179.13	187.50	41,710
12 Oct 23	186.17999 -4.02	191.24	183.70	191.24	24,094
11 Oct 23	190.20000 -2.73	196.05	189.57	194.45	29,428
10 Oct 23	192.92999 -0.54	196.40	192.75	194.50	29,072
09 Oct 23	193.47000 +0.60	194.19	190.11	190.90	34,827
06 Oct 23	192.87000 -0.98	195.50	190.47	191.35	37,302
05 Oct 23	193.85001 +2.04	195.02	190.30	190.34	25,686
04 Oct 23	191.81000 +0.30	192.43	188.05	192.19	28,405
03 Oct 23	191.50999 -7.01	196.66	190.84	196.66	28,722
02 Oct 23	198.52000 -3.47	202.28	196.74	201.97	28,481
29 Sep 23	201.99001 -0.37	204.51	200.86	203.85	28,409
28 Sep 23	202.36000 +2.34	204.47	199.45	199.48	38,622
27 Sep 23	200.02000 +1.57	200.51	196.02	197.59	29,961
26 Sep 23	198.45000 -4.63	202.56	198.44	202.56	34,175
25 Sep 23	203.08000 +2.19	203.08	200.50	201.41	20,808
22 Sep 23	200.89000 -0.76	204.30	199.87	201.77	35,724
21 Sep 23	201.64999 -1.71	204.43	199.00	201.01	39,511
20 Sep 23	203.36000 -1.69	206.72	202.85	206.72	22,835
19 Sep 23	205.05000 +0.50	205.80	203.85	204.60	26,924
18 Sep 23	204.55000 -2.20	207.50	202.51	207.50	36,275
15 Sep 23	206.75000 +1.26	206.76	203.90	204.73	115,761
14 Sep 23	205.49001 +3.50	206.25	203.40	203.40	38,401
13 Sep 23	201.99001 +0.01	202.87	198.88	198.88	28,687
12 Sep 23	201.98000 +1.90	204.24	198.69	199.50	22,646
11 Sep 23	200.08000 -0.26	201.41	197.73	201.39	30,551
08 Sep 23	200.34000 +0.26	201.91	197.56	197.96	23,134
07 Sep 23	200.08000 -0.98	200.11	197.24	199.50	33,335
06 Sep 23	201.06000 -1.18	203.00	199.38	201.40	24,849
05 Sep 23	202.24001 -8.34	210.00	202.03	208.40	44,114
01 Sep 23	210.58000 +3.48	212.50	207.95	207.95	33,851
31 Aug 23	207.10001 +2.37	208.35	203.61	204.08	83,784
30 Aug 23	204.73000 +0.46	206.03	202.81	203.07	18,680
29 Aug 23	204.27000 +1.20	204.78	203.04	203.88	24,715
28 Aug 23	203.07001 +2.28	204.20	200.55	201.56	32,537
25 Aug 23	200.78999 +3.44	202.35	199.17	199.78	21,889
24 Aug 23	197.35001 -3.31	203.65	197.26	199.40	38,919
23 Aug 23	200.66000 +5.38	201.01	195.30	195.30	21,993
22 Aug 23	195.28000 -0.86	197.25	194.16	196.11	21,570
21 Aug 23	196.14000 -1.36	198.28	194.77	198.28	23,339
18 Aug 23	197.50000 -3.11	200.17	196.35	199.41	41,832
17 Aug 23	200.61000 +4.89	204.76	196.12	197.60	65,817
16 Aug 23	195.72000 +0.58	198.21	193.94	193.94	22,907
15 Aug 23	195.14000 -4.36	198.84	193.79	197.25	35,677
14 Aug 23	199.50000 -0.96	201.22	197.51	199.69	39,514
11 Aug 23	200.46001 -2.04	203.40	198.85	202.26	62,236
10 Aug 23	202.50000 -0.83	207.57	201.41	203.44	36,265
09 Aug 23	203.33000 -2.52	205.01	201.94	204.06	30,690
08 Aug 23	205.85001 -4.08	207.04	202.44	207.04	50,003
07 Aug 23	209.92999 +3.98	211.48	205.72	205.85	35,582
04 Aug 23	205.95000 +1.74	209.27	203.38	203.38	47,925
03 Aug 23	204.21001 +0.93	205.07	202.00	202.00	30,761
02 Aug 23	203.28000 -2.02	206.20	200.82	204.80	38,078
01 Aug 23	205.30000 -0.43	206.35	201.91	204.09	43,794
31 Jul 23	205.73000 +3.95	208.68	202.36	202.88	46,248
28 Jul 23	201.78000 -9.04	209.86	199.46	202.26	58,866
27 Jul 23	210.82001 -6.03	217.08	209.03	216.30	34,617
26 Jul 23	216.85001 -0.12	219.09	215.47	216.64	19,923
25 Jul 23	216.97000 -1.61	223.10	216.81	217.93	44,314
24 Jul 23	218.58000 +3.79	218.69	214.50	214.50	25,608
21 Jul 23	214.78999 -1.89	217.47	214.28	217.47	20,741
20 Jul 23	216.67999 +0.13	217.35	213.69	215.49	27,487
19 Jul 23	216.55000 +0.10	218.50	215.00	215.59	26,601
18 Jul 23	216.45000 +8.55	216.45	207.78	207.78	35,601
17 Jul 23	207.89999 +1.29	210.68	205.40	205.57	33,817
14 Jul 23	206.61000 +0.95	207.31	202.95	205.64	40,533
13 Jul 23	205.66000 +4.36	206.29	201.27	203.12	39,159
12 Jul 23	201.30000 +3.96	202.44	200.14	201.35	33,266
11 Jul 23	197.34000 +2.33	198.13	194.05	194.08	22,591
10 Jul 23	195.00999 +1.76	196.27	192.00	192.46	29,153
07 Jul 23	193.25000 +0.54	195.36	193.24	193.56	31,548
06 Jul 23	192.71001 -3.63	193.64	188.25	193.64	43,992
05 Jul 23	196.34000 -3.07	199.27	195.58	197.45	47,167
03 Jul 23	199.41000 +1.94	200.64	196.89	196.89	23,686
30 Jun 23	197.47000 -2.61	202.68	197.32	202.68	31,498
29 Jun 23	200.08000 +1.28	203.19	199.65	200.31	32,488
28 Jun 23	198.80000 -1.45	201.00	198.51	198.67	23,655
27 Jun 23	200.25000 +3.20	201.65	198.97	199.04	32,133
26 Jun 23	197.05000 +0.28	200.29	196.28	196.36	32,482
23 Jun 23	196.77000 -2.74	198.19	194.72	197.66	77,174
22 Jun 23	199.50999 -5.04	204.07	197.96	204.07	43,532
21 Jun 23	204.55000 -3.98	208.35	204.55	207.50	20,248
20 Jun 23	208.53000 -3.13	211.41	208.18	211.38	33,405
16 Jun 23	211.66000 -3.72	217.00	208.99	216.65	105,446
15 Jun 23	215.38000 +3.48	215.82	211.25	211.76	49,739
14 Jun 23	211.89999 -3.10	216.45	202.26	214.41	44,586
13 Jun 23	215.00000 +2.28	217.09	212.31	212.31	44,415
12 Jun 23	212.72000 +2.49	212.94	207.35	208.92	47,269
09 Jun 23	210.23000 -1.01	212.99	208.22	212.99	36,101
08 Jun 23	211.24001 -1.58	211.65	207.51	211.54	50,510
07 Jun 23	212.82001 +5.81	214.47	208.85	208.85	72,813
06 Jun 23	207.00999 +8.05	207.68	198.28	198.28	57,817
05 Jun 23	198.96001 -2.93	201.57	194.69	200.00	60,798
02 Jun 23	201.89000 +7.18	203.66	196.93	197.80	58,915
01 Jun 23	194.71001 +3.93	196.36	190.00	190.08	33,059
31 May 23	190.78000 -4.22	193.46	189.76	193.46	42,932
30 May 23	195.00000 +0.65	195.59	193.99	194.79	32,943
26 May 23	194.35001 +5.29	195.41	188.00	188.72	31,378
25 May 23	189.06000 +3.80	189.87	184.91	185.96	44,408
24 May 23	185.25999 -2.85	187.04	184.14	186.18	50,652
23 May 23	188.11000 +2.71	190.47	183.83	184.30	62,073
22 May 23	185.39999 +1.87	187.49	184.12	185.13	64,657
19 May 23	183.53000 +0.29	185.84	179.58	185.84	52,395
18 May 23	183.24001 +4.70	183.84	176.85	176.85	38,561
17 May 23	178.53999 +6.63	180.08	173.02	173.02	46,180
16 May 23	171.91000 -2.55	173.79	171.66	172.67	31,902
15 May 23	174.46001 +2.98	176.55	170.40	172.03	33,221
12 May 23	171.48000 +0.20	173.10	169.36	172.47	27,892
11 May 23	171.28000 +1.07	172.25	168.21	168.21	44,632
10 May 23	170.21001 +2.55	171.19	166.07	171.19	54,829
09 May 23	167.66000 +0.60	171.04	165.00	165.30	49,689
08 May 23	167.06000 -1.72	169.83	165.70	169.83	38,096
05 May 23	168.78000 +1.50	172.12	165.87	171.23	98,552
04 May 23	167.28000 -5.80	171.20	165.32	171.20	54,431
03 May 23	173.08000 -2.06	178.04	172.64	175.41	44,509
02 May 23	175.14000 -0.95	175.99	170.89	174.88	53,099
01 May 23	176.09000 -6.12	184.57	175.43	182.75	50,624
28 Apr 23	182.21001 +4.11	183.98	174.87	179.74	43,035
27 Apr 23	178.10001 +0.21	178.10	175.04	177.58	85,204
26 Apr 23	177.89000 -4.14	183.65	177.00	181.07	77,173
25 Apr 23	182.03000 -5.48	187.50	182.03	185.45	47,449
24 Apr 23	187.50999 -1.55	189.27	185.25	188.70	55,726
21 Apr 23	189.06000 +1.77	189.89	185.19	187.96	70,359
20 Apr 23	187.28999 -1.33	187.71	185.41	186.49	65,300
19 Apr 23	188.62000 +1.17	191.11	185.65	185.65	73,100
18 Apr 23	187.45000 -0.19	188.58	186.20	188.40	51,043
17 Apr 23	187.64000 +3.45	188.07	183.10	184.19	38,845
14 Apr 23	184.19000 +1.90	185.88	180.85	183.72	50,886
13 Apr 23	182.28999 +1.49	182.87	180.08	182.41	41,142
12 Apr 23	180.80000 -2.36	185.45	180.79	185.32	47,099
11 Apr 23	183.16000 +3.04	185.80	180.49	180.49	62,987
10 Apr 23	180.12000 +0.91	181.45	177.04	178.80	50,049
06 Apr 23	179.21001 -0.57	182.09	177.50	179.73	109,991
05 Apr 23	179.78000 -1.73	181.70	177.95	179.19	113,070
04 Apr 23	181.50999 -3.74	185.44	179.34	185.29	103,433
03 Apr 23	185.25000 -5.14	189.80	181.52	189.63	84,737
31 Mar 23	190.39000 +10.54	191.18	179.19	180.84	146,744
30 Mar 23	179.85001 +1.53	183.00	177.55	180.62	98,616
29 Mar 23	178.32001 +2.21	178.76	175.08	177.96	89,170
28 Mar 23	176.11000 +0.41	177.34	172.53	173.88	63,885
27 Mar 23	175.70000 +7.45	176.73	172.47	175.03	63,763
24 Mar 23	168.25000 -1.11	168.49	165.00	167.29	79,239
23 Mar 23	169.36000 -2.81	176.32	167.99	171.99	64,732
22 Mar 23	172.17000 -4.93	178.10	171.48	177.10	96,548
21 Mar 23	177.10001 +7.18	178.13	173.00	173.58	84,138
20 Mar 23	169.92000 -1.56	174.75	169.07	174.18	83,529
17 Mar 23	171.48000 -4.74	175.15	169.90	173.75	165,827
16 Mar 23	176.22000 +5.14	177.82	166.40	168.39	113,193
15 Mar 23	171.08000 -1.36	171.09	165.00	166.90	91,747
14 Mar 23	172.44000 -0.63	181.17	171.73	179.55	145,437
13 Mar 23	173.07001 -9.34	177.65	169.78	177.63	130,065
10 Mar 23	182.41000 -10.11	192.75	180.00	192.01	97,849
09 Mar 23	192.52000 -8.02	200.22	192.00	200.22	58,002
08 Mar 23	200.53999 +3.86	200.95	195.50	197.65	72,097
07 Mar 23	196.67999 -5.63	202.82	196.31	202.82	55,148
06 Mar 23	202.31000 -5.87	211.53	200.43	208.56	71,862
03 Mar 23	208.17999 +4.21	209.25	202.26	206.39	31,175
02 Mar 23	203.97000 -2.69	205.41	202.07	203.63	39,097
01 Mar 23	206.66000 -3.77	211.95	204.93	210.85	49,567
28 Feb 23	210.42999 +2.08	212.01	208.00	209.53	43,801
27 Feb 23	208.35001 +0.19	211.70	206.58	211.23	60,693
24 Feb 23	208.16000 -2.76	208.99	204.71	206.94	70,093
23 Feb 23	210.92000 +1.23	212.85	208.06	212.36	51,310
22 Feb 23	209.69000 +0.49	212.00	207.28	210.00	76,757
21 Feb 23	209.20000 -7.43	214.60	207.35	212.83	74,991
17 Feb 23	216.63000 +1.92	217.40	213.00	215.33	86,665
16 Feb 23	214.71001 -2.24	217.95	211.38	212.53	51,123
15 Feb 23	216.95000 +0.10	217.68	213.55	214.33	77,535
14 Feb 23	216.85001 +0.74	219.21	212.91	215.17	89,908
13 Feb 23	216.11000 +3.05	217.75	213.92	214.46	77,310
10 Feb 23	213.06000 -0.99	213.70	209.81	212.57	64,644
09 Feb 23	214.05000 -2.95	219.98	213.63	219.76	70,075
08 Feb 23	217.00000 -3.23	224.95	213.99	218.63	86,422
07 Feb 23	220.23000 +3.33	221.29	213.26	215.47	93,547
06 Feb 23	216.89999 -28.10	238.65	216.02	238.65	181,822
03 Feb 23	245.00000 +14.39	248.23	222.06	230.15	141,585
02 Feb 23	230.61000 +8.84	235.32	219.70	224.78	99,231
01 Feb 23	221.77000 +6.89	224.34	212.31	214.00	100,569
31 Jan 23	214.88000 +5.80	215.23	208.40	209.74	76,471
30 Jan 23	209.08000 -5.28	214.29	208.46	211.24	61,650
27 Jan 23	214.36000 +0.65	215.78	212.63	212.93	44,345
26 Jan 23	213.71001 +3.82	213.71	207.37	211.86	62,345
25 Jan 23	209.89000 -5.37	212.75	206.77	212.64	60,253
24 Jan 23	215.25999 -3.16	218.70	215.05	216.49	85,276
23 Jan 23	218.42000 +0.43	219.80	215.43	217.86	68,406
20 Jan 23	217.99001 +6.12	217.99	211.83	213.67	62,340
19 Jan 23	211.87000 +0.00	213.06	206.70	210.71	88,402
18 Jan 23	211.87000 +0.36	215.46	209.78	212.03	77,666
17 Jan 23	211.50999 -3.27	215.50	211.08	213.12	69,076
13 Jan 23	214.78000 +1.71	216.74	209.40	210.72	40,572
12 Jan 23	213.07001 -0.57	216.77	211.03	215.50	70,210
11 Jan 23	213.64000 +1.83	216.60	212.15	214.07	83,306
10 Jan 23	211.81000 +6.12	212.37	203.73	203.99	74,504
09 Jan 23	205.69000 +0.69	210.19	204.78	206.40	79,382
06 Jan 23	205.00000 +6.90	205.76	199.46	201.42	53,683
05 Jan 23	198.10001 -4.01	201.23	197.41	201.23	86,604
04 Jan 23	202.11000 +8.00	202.16	194.31	194.31	91,287
03 Jan 23	194.11000 +2.67	196.67	192.00	194.68	100,503
30 Dec 22	191.44000 +0.72	192.00	186.30	187.42	101,539
29 Dec 22	190.72000 +6.27	194.29	185.16	186.81	92,718
28 Dec 22	184.45000 -7.88	193.43	184.40	192.63	73,940
27 Dec 22	192.33000 +2.39	192.84	188.20	191.06	64,766
23 Dec 22	189.94000 +2.50	193.06	185.86	188.60	57,801
22 Dec 22	187.44000 -6.30	191.67	182.70	191.41	81,962
21 Dec 22	193.74001 +4.04	195.16	191.26	192.68	60,958
20 Dec 22	189.70000 +1.98	192.73	185.63	187.72	71,872
19 Dec 22	187.72000 -1.60	190.99	185.10	190.67	96,460
16 Dec 22	189.32001 +1.37	190.30	177.18	184.36	229,895
15 Dec 22	187.95000 -6.41	192.24	184.60	191.50	90,129
14 Dec 22	194.36000 -3.98	200.57	193.25	196.60	54,160
13 Dec 22	198.34000 +4.46	207.66	196.25	203.35	85,933
12 Dec 22	193.88000 +2.50	194.50	189.19	191.51	37,922
09 Dec 22	191.38000 -0.56	192.46	188.66	189.73	81,507
08 Dec 22	191.94000 +2.99	194.40	189.50	191.63	67,576
07 Dec 22	188.95000 -0.83	192.92	187.56	191.03	70,192
06 Dec 22	189.78000 -2.62	193.97	187.70	192.80	69,187
05 Dec 22	192.39999 -5.89	197.54	191.65	197.54	82,584
02 Dec 22	198.28999 -0.73	200.40	194.04	194.04	78,611
01 Dec 22	199.02000 +5.08	202.07	193.75	195.94	75,670
30 Nov 22	193.94000 +4.74	194.44	185.10	190.46	86,903
29 Nov 22	189.20000 -0.90	192.30	187.59	190.10	53,076
28 Nov 22	190.10001 -3.59	192.83	188.49	192.36	52,478
25 Nov 22	193.69000 +1.30	193.82	190.64	191.25	20,993
23 Nov 22	192.39000 +2.66	192.68	187.00	188.64	34,396
22 Nov 22	189.73000 +1.12	191.02	186.88	188.78	51,002
21 Nov 22	188.61000 +0.78	191.09	185.18	185.43	47,214
18 Nov 22	187.83000 -1.53	194.41	184.34	194.41	66,234
17 Nov 22	189.36000 -1.83	189.74	185.54	187.22	59,015
16 Nov 22	191.19000 -2.08	194.15	188.65	191.16	53,070
15 Nov 22	193.27000 +4.12	199.28	191.80	191.80	76,021
14 Nov 22	189.14999 -13.08	200.19	188.62	199.95	83,942
11 Nov 22	202.23000 +14.68	202.50	189.50	189.50	94,334
10 Nov 22	187.55000 +20.61	188.12	173.27	175.64	104,556
09 Nov 22	166.94000 -4.54	171.50	165.72	171.50	61,587
08 Nov 22	171.48000 +2.05	172.81	166.47	170.30	47,368
07 Nov 22	169.42999 +21.44	169.70	165.65	169.58	57,109
14 Oct 22	147.99001 -8.20	157.16	147.13	157.16	65,965
13 Oct 22	156.19000 +8.44	156.68	141.80	144.57	76,595
12 Oct 22	147.75000 -4.08	151.46	146.07	151.46	63,145
11 Oct 22	151.83000 -4.48	155.03	150.06	154.40	57,840
10 Oct 22	156.31000 -0.30	158.51	154.08	157.26	46,536
07 Oct 22	156.61000 -8.47	162.90	154.69	162.90	68,667
06 Oct 22	165.08000 -1.49	169.09	162.52	167.67	62,442
05 Oct 22	166.57001 -2.63	167.85	162.66	165.53	50,727
04 Oct 22	169.20000 +5.59	170.26	166.85	167.40	90,042
03 Oct 22	163.61000 +4.09	165.41	158.96	161.87	65,679
30 Sep 22	159.52000 -2.68	166.25	158.99	162.13	69,596
29 Sep 22	162.20000 -4.70	164.63	160.05	164.63	56,672
28 Sep 22	166.89999 +1.16	169.10	166.12	167.22	69,720
27 Sep 22	165.74001 -2.94	172.31	164.35	170.49	48,569
26 Sep 22	168.67999 -2.67	174.76	168.68	171.33	48,283
23 Sep 22	171.35001 -5.06	175.02	167.25	173.12	55,090
22 Sep 22	176.41000 -5.08	180.87	174.60	180.87	53,285
21 Sep 22	181.49001 -5.31	189.70	180.92	189.70	43,243
20 Sep 22	186.80000 -5.64	190.52	185.00	189.92	39,158
19 Sep 22	192.44000 +6.57	194.18	184.09	184.09	50,017
16 Sep 22	185.87000 -0.37	186.59	181.99	185.74	134,298
15 Sep 22	186.24001 -0.63	189.62	184.97	186.64	46,478
14 Sep 22	186.87000 -2.75	197.13	184.86	191.50	48,654
13 Sep 22	189.62000 -11.34	197.54	188.51	195.32	56,701
12 Sep 22	200.96001 +3.87	201.32	197.04	199.68	39,281
09 Sep 22	197.09000 +4.01	199.97	194.42	194.42	45,006
08 Sep 22	193.08000 +4.58	193.36	186.95	187.47	33,792
07 Sep 22	188.50000 +3.00	189.12	183.01	184.02	38,982
06 Sep 22	185.50000 -0.43	186.30	183.19	185.86	48,699
02 Sep 22	185.92999 -4.15	194.19	185.91	192.88	40,347
01 Sep 22	190.08000 -1.17	190.74	184.53	189.87	44,826
31 Aug 22	191.25000 -3.42	197.00	190.30	196.22	54,199
30 Aug 22	194.67000 -2.90	203.58	194.25	199.41	69,927
29 Aug 22	197.57001 -1.60	199.47	195.30	197.84	58,288
26 Aug 22	199.17000 -9.66	209.75	198.42	209.75	56,722
25 Aug 22	208.83000 +3.59	209.90	206.41	207.24	30,970
24 Aug 22	205.24001 +0.58	206.33	203.05	205.40	37,714
23 Aug 22	204.66000 -1.31	209.68	204.26	206.57	50,710
22 Aug 22	205.97000 -5.43	207.81	203.70	207.67	49,601
19 Aug 22	211.39999 -7.88	217.90	209.55	216.29	55,991
18 Aug 22	219.28000 +2.78	219.67	215.55	218.93	49,230
17 Aug 22	216.50000 -3.26	219.02	214.28	217.88	40,637
16 Aug 22	219.75999 -1.21	222.53	217.34	219.62	41,040
15 Aug 22	220.97000 +2.85	221.76	215.34	216.49	31,457
12 Aug 22	218.12000 +4.72	218.89	214.04	215.70	38,950
11 Aug 22	213.39999 +1.80	216.43	210.84	214.48	37,583
10 Aug 22	211.60001 +7.33	212.00	209.10	209.80	48,824
09 Aug 22	204.27000 -3.34	207.28	199.76	207.28	63,726
08 Aug 22	207.61000 +2.50	209.85	205.27	207.47	38,773
05 Aug 22	205.11000 -2.53	216.88	201.22	206.20	70,704
04 Aug 22	207.64000 +0.17	209.04	202.50	208.60	47,044
03 Aug 22	207.47000 +4.55	209.04	200.46	204.50	48,015
02 Aug 22	202.92000 -1.66	205.63	199.60	202.68	64,429
01 Aug 22	204.58000 -1.74	207.41	199.95	203.48	44,500
29 Jul 22	206.32001 +3.94	207.45	200.46	200.46	60,283
28 Jul 22	202.38000 +6.31	202.52	189.53	195.28	35,387
27 Jul 22	196.07001 +5.17	196.76	190.72	191.67	48,484
26 Jul 22	190.89999 -2.35	193.98	190.02	191.94	39,579
25 Jul 22	193.25000 +3.07	193.27	190.05	192.04	32,466
22 Jul 22	190.17999 -1.41	194.00	187.83	191.38	34,943
21 Jul 22	191.59000 +2.10	192.66	188.50	189.84	57,777
20 Jul 22	189.49001 +4.82	189.77	184.95	184.95	45,817
19 Jul 22	184.67000 +6.84	186.84	180.79	180.79	59,311
18 Jul 22	177.83000 -2.69	182.84	177.37	181.68	51,894
15 Jul 22	180.52000 +4.29	181.62	173.00	179.44	109,688
14 Jul 22	176.23000 +2.93	176.81	167.96	171.25	66,753
13 Jul 22	173.29500 +0.74	173.80	167.70	168.74	74,389
12 Jul 22	172.55000 +5.06	173.58	167.70	167.70	66,028
11 Jul 22	167.49001 -7.46	172.40	166.45	172.40	51,613
08 Jul 22	174.95000 -5.12	180.60	174.32	180.60	52,647
07 Jul 22	180.07001 +4.81	180.95	177.33	177.49	37,788
06 Jul 22	175.25999 -4.01	178.85	173.77	178.85	51,990
05 Jul 22	179.27000 +5.52	179.53	168.22	171.62	62,361
01 Jul 22	173.75000 +2.73	175.18	167.18	169.72	59,772
30 Jun 22	171.02000 -8.92	175.74	166.19	175.74	87,853
29 Jun 22	179.94000 -4.80	186.15	178.54	186.15	39,979
28 Jun 22	184.74001 -3.06	191.90	183.87	189.90	49,902
27 Jun 22	187.80000 -2.46	191.76	185.46	191.76	51,409
24 Jun 22	190.25999 +7.34	193.26	183.04	184.64	210,808
23 Jun 22	182.92000 +7.70	182.92	175.01	175.01	66,677
22 Jun 22	175.22000 -0.57	177.73	173.15	173.15	44,192
21 Jun 22	175.78999 +5.14	176.52	174.46	174.97	41,527
17 Jun 22	170.64999 +2.21	173.64	168.93	168.93	90,889
16 Jun 22	168.44000 -10.16	172.37	166.29	172.37	61,136
15 Jun 22	178.60001 +2.24	181.92	175.06	177.61	51,076
14 Jun 22	176.36000 +4.31	177.27	171.09	173.94	56,977
13 Jun 22	172.05000 -9.95	177.19	170.13	175.71	69,543
10 Jun 22	182.00000 -5.88	184.13	175.00	183.70	39,324
09 Jun 22	187.88000 -3.30	192.79	186.85	189.13	40,515
08 Jun 22	191.17999 -3.48	193.83	190.31	192.29	29,521
07 Jun 22	194.66000 -2.74	196.77	193.09	194.64	33,485
06 Jun 22	197.39999 +4.79	198.81	194.10	194.10	40,031
03 Jun 22	192.61000 -2.48	194.98	190.85	192.51	40,218
02 Jun 22	195.09000 +5.59	195.48	188.55	189.14	48,517
01 Jun 22	189.50000 -3.16	192.74	186.21	192.67	49,366
31 May 22	192.66000 -1.30	195.00	190.23	192.40	47,951
27 May 22	193.96001 +2.21	195.10	191.74	193.17	43,293
26 May 22	191.75000 +7.40	193.30	185.82	185.82	34,455
25 May 22	184.35001 +3.06	186.60	180.42	181.52	45,618
24 May 22	181.28999 -1.14	181.99	175.27	180.54	59,880
23 May 22	182.42999 -1.12	186.58	182.25	186.38	48,251
20 May 22	183.55000 +6.11	183.84	178.13	181.39	53,074
19 May 22	177.44000 +2.44	181.02	174.32	174.32	76,202
18 May 22	175.00000 -6.05	178.35	173.50	176.87	103,461
17 May 22	181.05000 +9.76	181.62	176.30	176.79	83,714
16 May 22	171.28999 -1.62	173.93	167.79	171.20	71,560
13 May 22	172.91000 +3.24	177.35	171.26	173.29	74,005
12 May 22	169.67000 +4.24	170.41	161.30	163.47	67,112
11 May 22	165.42999 -5.98	173.29	164.98	170.25	59,220
10 May 22	171.41000 +1.22	174.59	166.39	174.59	56,589
09 May 22	170.19000 -4.59	173.00	165.37	172.74	80,601
06 May 22	174.78000 -1.42	177.31	170.00	175.77	102,774
05 May 22	176.20000 -7.67	184.29	172.54	180.75	50,675
04 May 22	183.87000 +6.06	185.02	174.50	179.19	69,251
03 May 22	177.81000 -2.05	181.49	173.86	178.69	150,293
02 May 22	179.86000 +2.70	181.48	175.13	178.00	75,465
29 Apr 22	177.16000 -6.84	189.48	176.33	189.15	58,160
28 Apr 22	184.00000 +1.57	185.36	176.09	185.36	62,470
27 Apr 22	182.42999 -2.60	188.36	181.62	185.04	64,050
26 Apr 22	185.03000 -12.39	196.54	183.82	196.54	55,492
25 Apr 22	197.42000 +0.78	198.12	190.77	195.18	67,170
22 Apr 22	196.64000 -6.86	204.01	195.78	202.00	84,277
21 Apr 22	203.50000 -6.24	213.77	202.34	213.77	26,607
20 Apr 22	209.74001 +0.14	213.49	208.65	212.68	30,637
19 Apr 22	209.60001 +10.98	210.10	199.25	199.25	38,756
18 Apr 22	198.62000 -4.38	201.71	198.00	201.00	33,570
14 Apr 22	203.00000 -4.01	207.99	203.00	207.00	34,675
13 Apr 22	207.00999 +8.73	207.65	198.47	198.47	40,243
12 Apr 22	198.28000 -0.61	202.50	197.24	200.24	48,623
11 Apr 22	198.89000 -4.91	208.15	198.19	203.80	57,590
08 Apr 22	203.80000 -14.52	213.29	197.31	208.12	112,236
07 Apr 22	218.32001 -2.83	222.64	213.53	222.41	65,705
06 Apr 22	221.14999 -10.91	231.57	221.15	231.57	31,253
05 Apr 22	232.06000 -5.57	239.94	231.34	238.22	39,574
04 Apr 22	237.63000 -2.10	242.29	237.28	240.18	34,965
01 Apr 22	239.73000 -0.26	244.92	238.12	242.13	38,162
31 Mar 22	239.99001 -2.54	245.81	239.74	243.08	30,987
30 Mar 22	242.53000 -4.84	247.46	241.55	246.39	29,543
29 Mar 22	247.37000 +7.14	249.37	243.71	243.71	44,062
28 Mar 22	240.23000 -4.30	243.72	237.65	243.72	23,912
25 Mar 22	244.53000 +2.85	244.78	242.52	243.61	30,168
24 Mar 22	241.67999 +3.71	243.27	238.43	240.46	27,807
23 Mar 22	237.97000 -5.21	243.71	236.47	241.72	35,239
22 Mar 22	243.17999 +3.31	248.44	241.99	242.38	45,689
21 Mar 22	239.87000 +1.36	244.57	238.10	242.34	71,821
18 Mar 22	238.50999 +1.75	238.95	232.17	236.14	101,995
17 Mar 22	236.75999 +5.41	237.54	223.45	230.80	44,135
16 Mar 22	231.35001 +13.15	234.42	218.46	222.77	58,375
15 Mar 22	218.20000 +4.55	220.13	214.26	214.26	58,217
14 Mar 22	213.64999 +2.01	220.39	212.11	214.00	42,231
11 Mar 22	211.64000 -1.04	217.81	210.78	216.40	35,075
10 Mar 22	212.67999 -4.37	216.63	208.59	213.62	48,941
09 Mar 22	217.05000 +11.00	219.89	211.91	212.91	44,524
08 Mar 22	206.05000 -0.68	213.53	203.76	209.53	79,994
07 Mar 22	206.73000 -13.65	221.72	206.73	219.31	80,108
04 Mar 22	220.38000 -14.32	231.48	217.83	231.48	69,450
03 Mar 22	234.70000 -5.39	242.61	232.72	242.57	48,135
02 Mar 22	240.09000 +8.69	242.13	233.18	234.27	44,797
01 Mar 22	231.39999 -9.22	241.93	227.77	238.75	61,650
28 Feb 22	240.62000 -7.63	246.74	236.58	245.04	92,718
25 Feb 22	248.25000 +6.92	249.01	243.15	243.68	39,528
24 Feb 22	241.33000 +1.59	242.83	230.14	231.45	74,684
23 Feb 22	239.74001 -10.43	253.68	239.65	250.93	57,085
22 Feb 22	250.17000 -2.26	255.30	244.53	251.54	46,300
18 Feb 22	252.42999 +1.49	255.88	249.37	250.53	35,631
17 Feb 22	250.94000 -13.02	262.23	250.58	260.13	38,259
16 Feb 22	263.95999 +1.93	264.74	260.37	262.00	30,411
15 Feb 22	262.03000 +8.65	264.74	257.19	258.05	38,141
14 Feb 22	253.38000 -2.86	257.90	250.63	256.10	58,064
11 Feb 22	256.23999 -2.64	265.00	254.57	260.50	47,305
10 Feb 22	258.88000 -11.13	270.58	256.62	265.85	76,234
09 Feb 22	270.01001 +7.13	270.80	263.15	266.88	56,470
08 Feb 22	262.88000 +2.09	265.97	261.44	261.44	34,081
07 Feb 22	260.79001 -8.71	271.55	258.67	268.02	54,612
04 Feb 22	269.50000 +19.06	273.03	255.17	268.28	73,269
03 Feb 22	250.44000 -8.06	258.20	249.25	254.50	63,688
02 Feb 22	258.50000 -3.49	260.75	255.18	260.75	64,075
01 Feb 22	261.98999 +0.31	263.99	255.95	262.91	96,391
31 Jan 22	261.67999 +13.84	261.69	247.54	247.54	66,490
28 Jan 22	247.84000 +2.44	247.84	238.97	246.45	67,478
27 Jan 22	245.39999 -4.44	254.77	243.68	250.18	57,139
26 Jan 22	249.84000 -2.21	259.88	246.39	256.19	87,038
25 Jan 22	252.05000 -10.37	263.48	250.05	258.46	76,784
24 Jan 22	262.42001 +0.91	263.83	246.04	255.78	89,591
21 Jan 22	261.51001 -12.37	270.96	261.25	269.83	98,476
20 Jan 22	273.88000 -3.10	284.02	272.09	279.55	86,408
19 Jan 22	276.98001 -6.35	285.75	275.89	285.75	81,991
18 Jan 22	283.32999 -0.97	285.77	279.44	281.45	80,209
14 Jan 22	284.29999 -0.71	285.22	276.33	281.05	45,621
13 Jan 22	285.01001 -7.98	295.20	285.01	295.20	36,913
12 Jan 22	292.98999 +1.39	295.41	291.62	294.33	61,215
11 Jan 22	291.60001 +4.60	291.87	284.24	287.84	41,882
10 Jan 22	287.00000 -3.01	289.25	279.66	289.25	61,018
07 Jan 22	290.01001 +5.79	292.78	284.19	285.74	70,720
06 Jan 22	284.22000 -2.03	287.01	278.76	287.01	40,946
05 Jan 22	286.25000 -10.25	297.21	284.62	297.21	61,543
04 Jan 22	296.50000 +6.42	298.77	292.56	292.56	43,459
03 Jan 22	290.07999 -7.02	302.90	286.19	300.01	103,986
31 Dec 21	297.10001 -0.33	299.69	294.40	296.98	30,506
30 Dec 21	297.42999 +0.71	302.16	296.50	298.04	25,363
29 Dec 21	296.72000 -1.50	299.58	294.63	298.21	26,333
28 Dec 21	298.22000 +0.40	302.14	297.60	298.53	30,652
27 Dec 21	297.82001 +1.36	300.05	295.16	298.80	36,821
23 Dec 21	296.45999 +5.37	299.52	293.53	293.53	30,161
22 Dec 21	291.09000 +1.85	292.20	289.00	289.68	37,777
21 Dec 21	289.23999 +10.42	291.50	283.49	283.49	40,609
20 Dec 21	278.82001 -10.91	284.25	273.07	284.25	71,942
17 Dec 21	289.73001 -0.21	291.15	279.39	287.32	134,446
16 Dec 21	289.94000 +6.49	295.99	288.05	288.05	55,581
15 Dec 21	283.45001 -1.39	289.98	281.83	286.13	102,551
14 Dec 21	284.84000 -0.66	289.34	280.00	283.62	106,321
13 Dec 21	285.50000 -8.24	301.70	284.60	294.36	48,150
10 Dec 21	293.73999 -0.83	298.53	292.76	297.81	28,797
09 Dec 21	294.57001 -6.02	298.93	292.43	298.93	47,314
08 Dec 21	300.59000 +0.63	303.47	298.50	300.58	32,725
07 Dec 21	299.95999 +6.66	306.33	297.29	297.85	53,358
06 Dec 21	293.29999 +1.57	296.47	292.08	296.15	37,947
03 Dec 21	291.73001 -10.82	302.49	287.81	302.49	97,561
02 Dec 21	302.54999 +14.47	303.46	288.45	288.45	49,886
01 Dec 21	288.07999 -9.30	309.50	286.67	299.21	84,063
30 Nov 21	297.38000 -5.99	303.49	292.68	300.05	74,303
29 Nov 21	303.37000 -1.09	308.02	299.54	306.70	70,162
26 Nov 21	304.45999 -11.54	307.81	298.10	306.70	25,697
24 Nov 21	316.00000 +0.81	318.22	311.25	314.44	33,117
23 Nov 21	315.19000 +1.32	318.93	311.59	315.07	41,069
22 Nov 21	313.87000 -2.38	322.60	313.03	320.42	50,533
19 Nov 21	316.25000 -5.06	325.14	314.00	318.45	57,901
18 Nov 21	321.31000 -1.23	326.38	318.00	323.75	47,861
17 Nov 21	322.54001 -4.39	326.84	321.71	326.84	64,451
16 Nov 21	326.92999 -3.99	329.83	325.94	329.83	31,723
15 Nov 21	330.92001 -2.54	336.78	328.81	336.78	51,090
12 Nov 21	333.45999 +8.45	335.29	329.08	330.45	43,238
11 Nov 21	325.01001 +8.00	327.59	318.51	318.81	36,752
10 Nov 21	317.01001 -0.38	321.38	315.00	317.88	43,715
09 Nov 21	317.39001 -10.02	328.12	315.98	328.12	59,185
08 Nov 21	327.41000 -1.61	333.52	327.19	333.52	31,092
05 Nov 21	329.01999 +2.55	335.00	327.60	330.10	40,532
04 Nov 21	326.47000 -1.97	331.50	324.25	328.30	43,552
03 Nov 21	328.44000 +5.67	331.40	324.02	324.02	51,082
02 Nov 21	322.76999 +0.18	331.24	319.72	324.51	48,597
01 Nov 21	322.59000 +2.59	323.21	317.67	322.80	38,617
29 Oct 21	320.00000 +8.80	322.11	311.20	311.20	52,914
28 Oct 21	311.20001 +1.87	317.22	304.34	309.00	64,730
27 Oct 21	309.32999 -22.68	323.72	307.83	314.59	63,410
26 Oct 21	332.01001 -0.94	338.80	330.28	334.90	40,309
25 Oct 21	332.95001 +7.86	333.41	326.71	327.13	36,105
22 Oct 21	325.09000 +3.88	326.50	321.73	323.00	20,258
21 Oct 21	321.20999 -1.73	328.52	317.64	324.81	52,166
20 Oct 21	322.94000 -2.52	331.82	321.11	325.46	31,815
19 Oct 21	325.45999 +7.32	325.46	318.15	319.43	25,152
18 Oct 21	318.14001 -3.51	321.33	316.47	318.94	29,905
15 Oct 21	321.64999 +1.25	330.79	320.22	327.57	43,075
14 Oct 21	320.39999 +10.40	322.18	314.36	317.98	36,522
13 Oct 21	310.00000 -0.40	313.27	306.77	313.27	25,079
12 Oct 21	310.39999 -7.00	318.00	308.44	316.70	30,884
11 Oct 21	317.39999 -7.60	326.24	317.37	323.78	19,281
08 Oct 21	325.00000 +3.38	329.54	322.45	324.50	33,168
07 Oct 21	321.62000 +2.51	326.59	321.62	324.03	27,281
06 Oct 21	319.10999 -2.40	320.65	313.46	319.87	27,496
05 Oct 21	321.51001 +6.05	325.99	316.36	316.36	34,080
04 Oct 21	315.45999 +0.66	317.23	308.18	315.00	54,377
01 Oct 21	314.79999 +4.48	315.12	307.56	313.27	39,484
30 Sep 21	310.32001 -1.52	316.94	310.01	312.95	55,175
29 Sep 21	311.84000 -1.14	315.17	308.51	315.11	28,563
28 Sep 21	312.98001 -10.75	320.75	308.58	320.46	33,335
27 Sep 21	323.73001 +0.04	333.03	322.96	324.15	43,910
24 Sep 21	323.69000 +1.67	326.24	319.62	319.62	25,915
23 Sep 21	322.01999 +10.37	325.80	314.27	314.27	48,508
22 Sep 21	311.64999 +7.87	316.89	307.35	307.35	35,987
21 Sep 21	303.78000 +0.10	309.00	303.23	308.89	28,916
20 Sep 21	303.67999 -17.94	314.81	296.85	314.10	53,301
17 Sep 21	321.62000 -3.74	326.96	314.12	326.19	96,577
16 Sep 21	325.35999 +2.21	326.00	319.93	324.78	33,739
15 Sep 21	323.14999 +7.62	324.24	314.62	314.62	24,745
14 Sep 21	315.53000 -1.37	322.00	313.57	319.32	73,275
13 Sep 21	316.89999 +4.22	317.18	313.53	313.53	29,990
10 Sep 21	312.67999 -3.68	318.96	311.74	318.96	28,952
09 Sep 21	316.35999 +3.21	319.54	312.73	313.79	40,738
08 Sep 21	313.14999 -0.71	314.33	309.75	311.62	31,626
07 Sep 21	313.85999 -3.13	316.86	313.72	315.33	26,438
03 Sep 21	316.98999 -1.81	322.25	313.46	319.56	26,022
02 Sep 21	318.79999 +4.19	321.55	316.27	316.88	58,447
01 Sep 21	314.60999 +1.91	315.11	309.66	312.53	42,051
31 Aug 21	312.70001 +1.52	315.89	309.14	313.11	45,493
30 Aug 21	311.17999 -5.84	319.10	310.44	319.10	25,088
27 Aug 21	317.01999 +13.21	317.81	304.83	305.56	44,285
26 Aug 21	303.81000 -7.99	311.80	300.73	311.80	44,428
25 Aug 21	311.79999 +3.11	315.01	310.18	310.62	37,270
24 Aug 21	308.69000 +2.78	310.23	303.11	307.64	30,997
23 Aug 21	305.91000 +6.99	307.08	300.00	300.54	23,438
20 Aug 21	298.92001 -0.54	303.28	294.75	298.02	43,397
19 Aug 21	299.45999 -5.64	304.70	292.00	304.70	79,634
18 Aug 21	305.10001 -8.56	315.61	304.39	313.78	36,577
17 Aug 21	313.66000 +0.78	313.77	308.88	308.88	53,303
16 Aug 21	312.88000 -0.21	314.04	309.06	310.09	23,536
13 Aug 21	313.09000 +0.77	315.37	310.67	311.96	30,690
12 Aug 21	312.32001 +1.55	314.35	306.47	311.93	18,974
11 Aug 21	310.76999 -0.24	311.44	305.92	310.71	23,353
10 Aug 21	311.01001 -1.69	315.62	309.05	312.94	45,603
09 Aug 21	312.70001 +0.02	315.01	308.61	314.81	48,155
06 Aug 21	312.67999 +3.16	316.81	302.80	313.65	74,311
05 Aug 21	309.51999 +24.56	313.99	297.92	313.99	147,139
04 Aug 21	284.95999 +3.35	285.82	275.32	278.23	45,843
03 Aug 21	281.60999 +3.98	284.82	276.97	279.67	51,416
02 Aug 21	277.63000 +1.50	286.06	275.77	277.97	41,456
30 Jul 21	276.13000 +2.07	279.28	271.37	271.37	33,546
29 Jul 21	274.06000 +5.04	276.14	271.48	272.98	28,061
28 Jul 21	269.01999 +6.22	271.23	257.71	266.67	48,122
27 Jul 21	262.79999 -3.47	265.74	260.95	263.80	39,792
26 Jul 21	266.26999 +1.27	268.00	263.48	267.87	25,139
23 Jul 21	265.00000 +2.66	265.39	259.43	263.32	35,060
22 Jul 21	262.34000 -2.13	265.00	258.14	263.88	37,025
21 Jul 21	264.47000 +6.26	266.37	259.94	261.14	36,061
20 Jul 21	258.20999 +7.71	261.29	245.66	249.97	54,252
19 Jul 21	250.50000 -11.33	255.52	248.46	255.01	40,166
16 Jul 21	261.82999 -3.16	266.10	260.28	266.10	42,066
15 Jul 21	264.98999 -3.53	269.14	261.25	265.92	30,955
14 Jul 21	268.51999 -8.27	277.80	263.88	277.80	60,534
13 Jul 21	276.79001 -4.90	287.59	275.01	281.90	50,626
12 Jul 21	281.69000 +5.43	282.45	274.53	275.65	25,435
09 Jul 21	276.26001 +10.18	276.36	266.56	270.61	35,577
08 Jul 21	266.07999 -6.52	271.37	262.22	266.93	44,443
07 Jul 21	272.60001 +0.70	275.35	267.22	271.22	40,922
06 Jul 21	271.89999 -2.66	274.53	270.17	274.07	48,880
02 Jul 21	274.56000 -2.18	278.42	273.67	276.65	26,162
01 Jul 21	276.73999 -1.03	280.15	274.29	279.89	23,183
30 Jun 21	277.76999 +6.34	278.63	268.18	272.42	57,810
29 Jun 21	271.42999 -3.47	279.17	271.43	275.50	32,897
28 Jun 21	274.89999 +0.10	280.01	270.11	276.80	69,602
25 Jun 21	274.79999 +0.50	279.99	273.30	273.46	353,680
24 Jun 21	274.29999 +0.03	282.13	271.10	277.14	34,443
23 Jun 21	274.26999 +0.23	276.69	272.16	274.07	34,942
22 Jun 21	274.04001 +3.27	274.04	267.76	272.00	43,466
21 Jun 21	270.76999 +7.16	271.33	265.38	265.38	34,461
18 Jun 21	263.60999 -13.06	272.86	262.86	271.30	64,930
17 Jun 21	276.67001 -8.45	285.83	273.74	284.64	47,374
16 Jun 21	285.12000 -3.46	288.67	283.37	286.87	40,248
15 Jun 21	288.57999 -1.42	291.85	286.57	291.20	42,017
14 Jun 21	290.00000 -3.74	295.74	289.01	292.85	40,017
11 Jun 21	293.73999 +1.98	295.64	289.52	291.38	38,413
10 Jun 21	291.76001 +2.53	294.68	289.02	293.61	42,221
09 Jun 21	289.23001 -7.15	296.29	289.23	296.29	32,645
08 Jun 21	296.38000 +5.44	297.70	288.89	290.58	35,530
07 Jun 21	290.94000 -3.31	298.83	290.94	296.79	46,578
04 Jun 21	294.25000 -3.92	299.05	292.05	299.00	41,473
03 Jun 21	298.17001 +2.50	299.36	284.91	292.28	47,046
02 Jun 21	295.67001 +8.55	300.54	283.00	287.20	109,463
01 Jun 21	287.12000 +5.89	289.16	284.10	284.50	62,384
28 May 21	281.23001 +2.93	282.21	274.69	279.48	43,590
27 May 21	278.29999 +1.69	280.45	277.27	278.48	54,139
26 May 21	276.60999 +3.60	279.26	270.71	273.37	52,353
25 May 21	273.01001 -5.53	284.68	271.21	280.77	48,646
24 May 21	278.54001 +1.07	281.34	275.58	278.93	30,578
21 May 21	277.47000 -0.53	285.91	277.10	281.97	47,357
20 May 21	278.00000 +7.51	279.63	269.17	270.71	53,273
19 May 21	270.48999 -6.02	277.15	265.55	270.65	51,629
18 May 21	276.51001 +2.96	285.00	274.76	274.76	97,289
17 May 21	273.54999 +5.51	275.29	262.00	264.51	83,064
14 May 21	268.04001 +8.28	274.19	258.05	262.57	72,785
13 May 21	259.76001 +7.18	261.21	251.87	251.87	60,058
12 May 21	252.58000 -11.08	267.09	251.62	263.63	65,853
11 May 21	263.66000 -5.94	267.17	259.54	266.37	64,644
10 May 21	269.60001 -5.98	278.54	268.05	277.24	52,723
07 May 21	275.57999 -1.25	280.62	273.11	273.11	46,837
06 May 21	276.82999 +2.83	277.45	270.05	274.00	43,756
05 May 21	274.00000 +4.10	275.27	268.06	269.90	46,078
04 May 21	269.89999 -4.29	281.99	268.00	273.46	58,220
03 May 21	274.19000 +0.73	277.78	271.48	276.60	61,496
30 Apr 21	273.45999 -2.50	277.95	266.58	270.93	51,765
29 Apr 21	275.95999 +3.87	277.81	270.33	275.00	71,777
28 Apr 21	272.09000 +11.41	275.00	262.37	270.00	76,421
27 Apr 21	260.67999 -1.00	270.00	259.70	260.83	89,707
26 Apr 21	261.67999 +4.87	262.59	256.81	256.81	38,625
23 Apr 21	256.81000 +5.17	259.20	253.60	253.60	34,806
22 Apr 21	251.64000 -1.86	259.56	250.93	255.36	30,042
21 Apr 21	253.50000 +5.12	253.87	246.21	247.20	27,634
20 Apr 21	248.38000 -8.30	260.20	246.97	254.20	39,499
19 Apr 21	256.67999 -3.32	260.00	252.47	257.65	37,082
16 Apr 21	260.00000 +3.36	264.64	257.27	259.42	53,308
15 Apr 21	256.64001 +1.59	258.57	255.50	256.78	24,643
14 Apr 21	255.05000 +3.51	258.48	250.28	250.28	31,827
13 Apr 21	251.53999 -2.43	258.21	245.71	254.00	28,933
12 Apr 21	253.97000 +1.05	255.81	248.93	252.00	25,732
09 Apr 21	252.92000 +5.42	254.72	247.54	247.54	44,986
08 Apr 21	247.50000 +4.83	247.50	242.50	244.98	36,608
07 Apr 21	242.67000 -2.50	249.56	241.27	246.83	28,971
06 Apr 21	245.17000 -0.69	248.00	240.28	246.24	94,638
05 Apr 21	245.86000 +4.91	246.81	240.72	243.47	31,296
01 Apr 21	240.95000 +5.45	245.12	239.00	239.00	28,378
31 Mar 21	235.50000 -3.16	240.09	232.20	237.80	67,788
30 Mar 21	238.66000 -1.34	240.95	234.16	239.43	31,543
29 Mar 21	240.00000 -0.08	242.44	231.09	235.27	67,407
26 Mar 21	240.08000 +5.36	242.61	233.88	238.72	56,843
25 Mar 21	234.72000 -0.53	237.89	226.38	235.08	28,671
24 Mar 21	235.25000 -5.38	247.73	233.97	242.40	50,302
23 Mar 21	240.63000 -12.37	251.38	239.27	250.85	32,839
22 Mar 21	253.00000 -3.33	258.61	250.49	258.32	25,952
19 Mar 21	256.32999 +1.30	261.32	248.88	252.76	97,146
18 Mar 21	255.03000 -6.06	263.02	252.27	258.88	45,424
17 Mar 21	261.09000 +3.67	262.27	253.33	255.90	30,312
16 Mar 21	257.42001 -4.23	262.32	255.89	262.32	31,402
15 Mar 21	261.64999 +2.34	262.61	256.78	262.61	30,469
12 Mar 21	259.31000 -1.36	260.96	255.26	259.07	38,358
11 Mar 21	260.67001 +1.27	266.79	258.50	263.14	43,085
10 Mar 21	259.39999 +5.40	266.68	257.67	257.67	44,718
09 Mar 21	254.00000 +8.37	257.44	244.59	249.27	59,187
08 Mar 21	245.63000 -0.28	253.09	243.67	247.07	48,926
05 Mar 21	245.91000 +8.10	245.91	231.62	243.10	45,932
04 Mar 21	237.81000 -8.17	248.10	229.68	248.10	84,093
03 Mar 21	245.98000 -7.75	270.00	243.00	256.13	147,071
02 Mar 21	253.73000 -10.04	260.45	251.68	256.15	47,794
01 Mar 21	263.76999 +12.87	267.00	256.00	256.00	58,794
26 Feb 21	250.89999 +0.00	254.84	245.26	251.46	39,662
25 Feb 21	250.89999 -7.34	259.52	250.54	257.79	31,252
24 Feb 21	258.23999 +2.93	262.83	256.04	257.69	35,106
23 Feb 21	255.31000 +12.07	257.43	234.62	241.67	56,825
22 Feb 21	243.24001 -3.76	247.00	240.85	243.96	36,000
19 Feb 21	247.00000 -2.00	255.00	242.79	255.00	73,205
18 Feb 21	249.00000 -4.48	254.21	245.62	253.14	43,928
17 Feb 21	253.48000 -8.73	260.23	252.88	259.51	34,055
16 Feb 21	262.20999 +4.27	263.01	256.86	258.76	40,777
12 Feb 21	257.94000 +2.93	258.16	252.10	252.10	21,480
11 Feb 21	255.00999 +1.55	256.10	242.28	256.10	32,873
10 Feb 21	253.46001 +3.40	260.00	252.52	253.34	50,962
09 Feb 21	250.06000 +4.28	252.24	243.56	243.91	41,461
08 Feb 21	245.78000 +4.13	245.91	242.45	243.50	27,813
05 Feb 21	241.64999 +5.50	241.65	235.78	240.28	38,247
04 Feb 21	236.14999 +3.87	238.32	232.06	232.06	43,221
03 Feb 21	232.28000 -1.76	238.47	227.51	237.83	67,991
02 Feb 21	234.03999 +12.40	247.01	225.05	240.00	102,750
01 Feb 21	221.64000 +11.64	222.70	211.09	212.50	46,402
29 Jan 21	210.00000 -7.21	215.55	207.11	215.55	80,768
28 Jan 21	217.21001 +13.29	218.70	206.89	206.89	66,844
27 Jan 21	203.92000 -12.85	213.62	200.94	210.65	71,940
26 Jan 21	216.77000 +0.73	218.94	212.98	216.79	25,610
25 Jan 21	216.03999 -6.99	224.66	215.62	224.65	64,596
22 Jan 21	223.03000 +3.16	223.97	213.80	217.02	70,923
21 Jan 21	219.87000 -4.87	227.27	219.74	227.27	55,377
20 Jan 21	224.74001 +1.38	225.55	223.22	223.68	52,383
19 Jan 21	223.36000 -3.61	232.10	220.14	230.59	86,115
15 Jan 21	226.97000 -8.39	233.27	225.03	231.99	75,315
14 Jan 21	235.36000 +1.55	238.34	233.76	235.89	54,562
13 Jan 21	233.81000 -0.67	236.00	232.47	233.81	51,583
12 Jan 21	234.48000 +1.46	237.24	232.95	235.15	36,242
11 Jan 21	233.02000 -0.84	239.99	228.35	232.49	41,305
08 Jan 21	233.86000 +1.66	236.00	228.80	233.00	40,568
07 Jan 21	232.20000 +2.43	232.84	228.66	230.13	31,168
06 Jan 21	229.77000 +14.10	236.41	216.67	216.67	81,019
05 Jan 21	215.67000 +3.04	220.00	214.25	215.76	45,678
04 Jan 21	212.63000 -4.37	220.29	210.54	219.58	51,584
31 Dec 20	217.00000 +1.85	217.29	213.56	214.09	28,488
30 Dec 20	215.14999 +3.48	216.40	212.59	212.59	27,946
29 Dec 20	211.67000 -1.80	214.53	208.33	213.42	23,254
28 Dec 20	213.47000 -1.39	218.50	213.00	217.37	33,049
24 Dec 20	214.86000 +2.82	215.17	210.65	212.66	28,649
23 Dec 20	212.03999 +4.55	213.97	208.30	210.24	25,516
22 Dec 20	207.49001 +2.73	209.97	203.14	206.50	29,037
21 Dec 20	204.75999 -3.71	209.01	203.30	206.18	62,341
18 Dec 20	208.47000 -6.35	214.82	207.37	214.82	161,330
17 Dec 20	214.82001 +1.82	216.52	209.33	215.61	66,814
16 Dec 20	213.00000 -0.76	217.30	210.29	215.88	74,972
15 Dec 20	213.75999 +9.56	217.09	205.12	206.00	85,181
14 Dec 20	204.20000 -6.62	216.29	202.25	213.82	63,179
11 Dec 20	210.82001 -3.38	214.46	209.51	211.67	40,027
10 Dec 20	214.20000 +1.08	216.97	210.21	210.21	35,165
09 Dec 20	213.12000 -1.21	216.59	209.00	216.59	69,558
08 Dec 20	214.33000 +8.69	214.60	205.07	205.07	79,231
07 Dec 20	205.64000 -0.36	206.59	203.90	206.59	50,164
04 Dec 20	206.00000 +6.47	206.66	197.50	200.00	41,154
03 Dec 20	199.53000 +15.13	200.79	185.35	185.35	60,533
02 Dec 20	184.39999 +4.51	185.69	179.50	179.87	43,985
01 Dec 20	179.89000 +1.01	181.62	178.53	179.73	25,811
30 Nov 20	178.88000 -6.24	185.00	177.16	185.00	46,937
27 Nov 20	185.12000 +2.52	186.04	181.26	182.61	23,984
25 Nov 20	182.60001 -1.15	184.21	179.48	182.83	42,881
24 Nov 20	183.75000 +1.09	187.90	179.82	184.18	84,582
23 Nov 20	182.66000 +3.91	184.03	178.88	178.88	53,458
20 Nov 20	178.75000 -0.65	180.13	174.17	179.02	55,150
19 Nov 20	179.39999 -3.52	183.28	174.99	181.69	61,690
18 Nov 20	182.92000 -7.77	194.89	182.68	191.47	139,078
17 Nov 20	190.69000 +3.92	192.41	182.65	185.11	106,896
16 Nov 20	186.77000 +4.99	189.78	183.53	184.47	72,150
13 Nov 20	181.78000 +6.25	182.81	176.93	177.60	41,195
12 Nov 20	175.53000 -3.80	179.90	173.39	177.52	55,354
11 Nov 20	179.33000 +1.95	180.40	177.22	179.00	58,270
10 Nov 20	177.38000 +4.13	179.98	174.32	175.87	64,353
09 Nov 20	173.25000 +4.23	182.95	172.85	175.12	67,114
06 Nov 20	169.02000 -5.27	175.79	168.54	175.79	45,298
05 Nov 20	174.28999 +5.87	175.66	170.53	170.53	53,658
04 Nov 20	168.42000 +2.86	171.86	162.12	164.06	61,976
03 Nov 20	165.56000 +2.29	168.80	163.46	166.20	75,198
02 Nov 20	163.27000 +3.72	165.00	159.42	161.64	65,424
30 Oct 20	159.55000 +0.81	160.03	157.42	157.49	48,562
29 Oct 20	158.74001 -0.41	159.83	155.73	157.28	44,111
28 Oct 20	159.14999 -6.49	164.82	158.99	161.51	45,493
27 Oct 20	165.64000 -7.53	174.20	164.49	174.20	52,242
26 Oct 20	173.17000 -4.39	180.89	172.02	178.07	53,349
23 Oct 20	177.56000 +8.56	179.57	170.43	170.43	62,630
22 Oct 20	169.00000 +2.25	170.09	165.75	167.13	59,571
21 Oct 20	166.75000 +0.01	169.26	164.97	167.84	37,378
20 Oct 20	166.74001 +3.63	167.15	164.24	164.24	33,110
19 Oct 20	163.11000 -1.80	167.38	162.34	166.48	40,902
16 Oct 20	164.91000 +2.18	166.21	160.79	162.08	31,381
15 Oct 20	162.73000 +3.88	163.64	154.78	158.84	49,997
14 Oct 20	158.85001 +2.70	159.48	155.00	156.77	44,335
13 Oct 20	156.14999 -0.38	157.70	155.23	156.07	50,777
12 Oct 20	156.53000 +0.92	158.04	155.02	156.85	51,961
09 Oct 20	155.61000 +1.34	157.60	154.28	156.66	49,664
08 Oct 20	154.27000 +10.07	154.64	145.80	145.80	66,031
07 Oct 20	144.20000 -1.48	148.95	143.69	147.10	85,020
06 Oct 20	145.67999 -2.78	150.68	145.18	150.68	69,704
05 Oct 20	148.46001 +6.05	148.96	143.64	144.35	56,009
02 Oct 20	142.41000 +4.11	143.14	135.22	135.89	48,743
01 Oct 20	138.30000 -0.35	139.78	137.19	139.20	30,348
30 Sep 20	138.64999 +1.51	140.94	137.69	137.95	37,796
29 Sep 20	137.14000 -1.35	139.18	135.48	138.41	31,937
28 Sep 20	138.49001 +3.74	140.08	135.00	136.87	38,169
25 Sep 20	134.75000 +1.37	135.00	131.95	132.52	45,700
24 Sep 20	133.38000 -1.49	136.00	131.92	134.86	76,014
23 Sep 20	134.87000 -1.18	139.92	134.42	135.85	90,075
22 Sep 20	136.05000 +5.13	137.04	130.98	131.26	72,547
21 Sep 20	130.92000 -8.21	137.20	129.35	136.14	69,524
18 Sep 20	139.13000 -0.05	142.04	138.46	140.69	145,366
17 Sep 20	139.17999 -0.57	140.89	137.40	137.40	60,700
16 Sep 20	139.75000 +3.67	141.11	135.80	135.80	47,635
15 Sep 20	136.08000 -0.43	138.49	135.76	138.02	26,484
14 Sep 20	136.50999 +1.51	137.87	134.13	135.66	24,010
11 Sep 20	135.00000 +2.53	136.10	132.00	132.72	36,884
10 Sep 20	132.47000 -2.55	137.20	131.84	136.39	49,771
09 Sep 20	135.02000 +2.02	135.43	131.90	134.32	31,211
08 Sep 20	133.00000 -5.67	136.52	131.61	136.52	45,997
04 Sep 20	138.67000 -2.49	142.65	137.73	142.65	50,669
03 Sep 20	141.16000 -2.16	144.35	139.84	143.88	49,442
02 Sep 20	143.32001 +1.10	144.29	140.86	141.78	34,122
01 Sep 20	142.22000 +0.32	144.14	140.73	140.94	39,451
31 Aug 20	141.89999 +2.72	143.50	137.51	138.51	54,448
28 Aug 20	139.17999 -0.81	141.02	137.49	140.62	42,123
27 Aug 20	139.99001 +0.92	141.77	138.58	139.38	39,355
26 Aug 20	139.07001 -1.59	141.25	137.73	141.24	19,462
25 Aug 20	140.66000 +0.64	142.03	139.92	141.52	24,650
24 Aug 20	140.02000 +0.42	141.83	138.99	141.51	54,979
21 Aug 20	139.60001 -0.74	140.84	138.60	139.35	24,889
20 Aug 20	140.34000 -0.91	143.29	139.87	140.10	37,577
19 Aug 20	141.25000 +1.09	143.45	139.77	139.77	26,792
18 Aug 20	140.16000 -3.02	144.51	140.16	142.81	30,896
17 Aug 20	143.17999 +0.56	144.55	141.77	141.97	29,943
14 Aug 20	142.62000 +0.64	144.69	140.41	140.41	23,448
13 Aug 20	141.98000 -2.97	146.50	141.00	145.37	27,442
12 Aug 20	144.95000 +1.79	148.24	142.23	145.84	40,501
11 Aug 20	143.16000 +0.60	146.70	142.33	144.92	39,550
10 Aug 20	142.56000 -0.49	146.10	140.47	143.02	26,699
07 Aug 20	143.05000 +4.35	143.23	137.52	137.52	27,097
06 Aug 20	138.70000 -1.42	140.34	137.78	139.48	26,609
05 Aug 20	140.12000 +4.89	140.14	135.60	137.18	32,385
04 Aug 20	135.23000 -1.16	136.65	132.96	136.65	39,271
03 Aug 20	136.39000 +0.47	137.22	132.85	136.25	25,212
31 Jul 20	135.92000 -0.18	136.41	132.48	135.47	30,404
30 Jul 20	136.10001 -2.71	138.40	135.09	136.02	25,048
29 Jul 20	138.81000 +2.31	141.61	135.48	136.16	31,043
28 Jul 20	136.50000 -2.13	138.67	135.24	137.99	26,311
27 Jul 20	138.63000 +4.86	141.79	134.77	136.29	40,560
24 Jul 20	133.77000 +1.62	143.49	132.13	136.98	124,695
23 Jul 20	132.14999 +0.77	133.43	130.00	130.01	58,376
22 Jul 20	131.38000 +0.09	132.73	129.49	129.49	30,064
21 Jul 20	131.28999 +3.38	132.22	128.46	129.02	21,252
20 Jul 20	127.91000 +0.58	131.91	125.72	126.65	41,580
17 Jul 20	127.33000 -2.49	129.32	126.78	129.32	44,509
16 Jul 20	129.82001 +0.08	131.14	125.98	129.81	35,422
15 Jul 20	129.74001 +2.40	131.52	128.89	131.51	53,278
14 Jul 20	127.34000 +3.21	128.25	121.22	122.81	28,415
13 Jul 20	124.13000 -3.14	131.14	122.89	131.14	60,819
10 Jul 20	127.27000 +5.24	128.20	123.39	123.39	40,585
09 Jul 20	122.03000 -5.05	130.31	120.25	127.72	41,259
08 Jul 20	127.08000 -0.72	129.94	124.60	127.01	52,027
07 Jul 20	127.80000 +9.76	133.51	114.27	116.80	99,060
06 Jul 20	118.04000 +3.97	120.70	116.79	117.90	74,605
02 Jul 20	114.07000 +1.00	117.27	113.26	116.42	39,454
01 Jul 20	113.07000 -3.22	118.00	112.62	115.71	29,728
30 Jun 20	116.29000 +3.40	116.63	111.53	111.53	39,646
29 Jun 20	112.89000 +5.85	112.89	109.32	109.32	46,385
26 Jun 20	107.04000 -7.23	112.44	106.23	112.44	136,462
25 Jun 20	114.27000 +4.36	114.77	110.06	110.06	32,927
24 Jun 20	109.91000 -5.26	116.40	109.56	113.43	44,524
23 Jun 20	115.17000 +0.56	116.39	114.53	115.84	35,789
22 Jun 20	114.61000 -0.45	115.07	111.90	114.35	36,922
19 Jun 20	115.06000 -1.95	119.53	114.23	119.19	125,806
18 Jun 20	117.01000 +0.53	117.69	113.62	115.39	46,820
17 Jun 20	116.48000 +0.60	117.84	112.99	116.12	55,933
16 Jun 20	115.88000 +2.48	119.94	114.16	119.43	56,074
15 Jun 20	113.40000 +4.32	114.90	106.64	107.96	55,410
12 Jun 20	109.08000 +7.32	109.36	103.66	106.77	40,364
11 Jun 20	101.76000 -10.91	111.08	101.38	107.42	72,315
10 Jun 20	112.67000 -1.42	117.32	111.54	113.44	56,151
09 Jun 20	114.09000 -1.04	115.98	110.97	111.91	45,679
08 Jun 20	115.13000 +3.88	116.70	111.94	114.44	48,920
05 Jun 20	111.25000 +0.14	119.00	108.57	113.91	109,311
04 Jun 20	111.11000 -2.24	114.04	108.63	111.79	52,396
03 Jun 20	113.35000 +8.17	114.06	107.79	108.40	73,730
02 Jun 20	105.18000 +3.32	108.08	100.15	102.53	80,089
01 Jun 20	101.86000 +8.88	108.09	93.93	93.93	83,414
29 May 20	92.98000 -0.73	94.52	91.85	93.50	53,794
28 May 20	93.71000 -5.87	101.73	93.04	101.73	57,091
27 May 20	99.58000 +2.65	102.18	97.01	99.74	54,456
26 May 20	96.93000 +6.11	99.63	93.25	94.69	38,987
22 May 20	90.82000 +1.75	91.45	86.85	89.44	43,842
21 May 20	89.07000 +0.60	91.31	88.07	88.07	32,631
20 May 20	88.47000 +3.70	89.38	86.32	86.32	31,578
19 May 20	84.77000 -4.39	90.23	84.77	88.58	25,711
18 May 20	89.16000 +7.96	89.48	83.13	84.60	39,308
15 May 20	81.20000 -1.67	82.97	80.26	82.08	40,888
14 May 20	82.87000 +0.65	84.42	75.20	79.01	45,635
13 May 20	82.22000 -4.18	85.57	80.81	84.81	37,277
12 May 20	86.40000 -5.09	91.50	86.13	91.50	36,753
11 May 20	91.49000 -3.98	94.39	91.26	93.55	53,012
08 May 20	95.47000 +5.77	95.94	90.95	90.99	47,134
07 May 20	89.70000 +1.81	91.27	88.25	88.64	33,461
06 May 20	87.89000 -0.36	90.00	87.03	89.70	33,639
05 May 20	88.25000 -5.26	99.16	88.23	95.99	100,404
04 May 20	93.51000 +0.51	97.90	90.62	93.40	73,763
01 May 20	93.00000 +11.73	94.82	80.41	84.19	84,026
30 Apr 20	81.27000 -4.60	85.21	80.00	83.65	111,157
29 Apr 20	85.87000 +3.87	86.96	83.24	85.08	67,777
28 Apr 20	82.00000 +1.62	83.28	79.57	82.73	71,709
27 Apr 20	80.38000 +4.72	81.06	76.50	76.87	43,583
24 Apr 20	75.66000 +0.66	77.24	73.49	75.45	38,932
23 Apr 20	75.00000 -1.00	77.99	74.40	77.00	60,192
22 Apr 20	76.00000 -0.65	79.64	75.29	78.02	73,213
21 Apr 20	76.65000 -0.77	77.38	75.25	75.59	32,766
20 Apr 20	77.42000 -3.26	81.07	76.00	80.02	44,751
17 Apr 20	80.68000 +3.37	84.39	79.18	79.60	46,752
16 Apr 20	77.31000 -1.69	81.09	75.70	81.09	59,451
15 Apr 20	79.00000 -3.09	80.05	76.67	80.00	67,863
14 Apr 20	82.09000 -2.41	89.50	80.86	85.74	49,686
13 Apr 20	84.50000 -0.13	87.10	80.71	83.12	59,568
09 Apr 20	84.63000 +4.66	85.30	80.08	80.08	57,038
08 Apr 20	79.97000 +1.98	81.36	76.04	80.48	47,144
07 Apr 20	77.99000 +6.37	80.85	71.50	75.12	90,492
06 Apr 20	71.62000 +6.57	73.08	67.24	67.24	69,741
03 Apr 20	65.05000 -5.96	73.12	62.82	70.52	60,925
02 Apr 20	71.01000 -1.38	74.61	68.10	71.37	78,890
01 Apr 20	72.39000 -3.72	75.30	70.58	72.66	63,473
31 Mar 20	76.11000 +0.54	76.30	73.04	75.00	73,229
30 Mar 20	75.57000 +0.57	79.68	72.04	75.94	69,334
27 Mar 20	75.00000 -3.42	77.84	72.81	73.01	88,046
26 Mar 20	78.42000 +8.35	79.28	71.24	71.24	73,041
25 Mar 20	70.07000 +1.22	76.89	67.41	69.44	55,087
24 Mar 20	68.85000 +11.53	72.64	58.87	60.50	62,360
23 Mar 20	57.32000 -10.40	72.94	55.37	68.15	90,677
20 Mar 20	67.72000 -6.68	77.44	66.99	73.78	135,114
19 Mar 20	74.40000 +1.22	81.29	70.43	72.26	98,949
18 Mar 20	73.18000 -5.75	74.73	67.94	73.37	127,473
17 Mar 20	78.93000 +6.48	79.26	69.61	73.08	100,585
16 Mar 20	72.45000 -12.42	79.42	70.69	74.61	99,717
13 Mar 20	84.87000 +4.30	88.54	77.12	85.06	64,054
12 Mar 20	80.57000 -12.09	86.57	77.86	86.06	93,745
11 Mar 20	92.66000 -6.71	96.97	91.73	96.76	134,504
10 Mar 20	99.37000 +9.72	99.51	92.58	93.25	87,622
09 Mar 20	89.65000 -12.06	95.74	88.12	92.93	86,847
06 Mar 20	101.71000 -0.79	102.72	97.35	97.35	107,952
05 Mar 20	102.50000 -9.74	109.09	101.35	108.73	124,087
04 Mar 20	112.24000 +3.37	112.43	107.93	111.23	77,795
03 Mar 20	108.87000 -3.67	114.09	107.93	112.44	112,241
02 Mar 20	112.54000 +2.14	112.54	105.00	111.35	217,708
28 Feb 20	110.40000 -6.66	114.25	107.96	112.21	114,477
27 Feb 20	117.06000 -3.47	121.66	112.12	118.01	53,074
26 Feb 20	120.53000 -2.26	125.41	119.19	123.49	47,473
25 Feb 20	122.79000 -3.83	127.01	121.48	126.62	67,929
24 Feb 20	126.62000 -7.96	130.08	125.48	129.48	79,551
21 Feb 20	134.58000 -2.90	137.04	133.97	137.03	57,877
20 Feb 20	137.48000 +0.26	138.68	136.61	136.74	37,316
19 Feb 20	137.22000 +2.50	137.39	134.65	135.22	54,735
18 Feb 20	134.72000 -1.35	136.99	132.43	136.79	47,002
14 Feb 20	136.07001 -0.01	137.04	133.47	136.12	218,739
13 Feb 20	136.08000 -2.38	139.14	135.99	137.77	56,971
12 Feb 20	138.46001 -0.33	140.87	138.35	140.08	82,174
11 Feb 20	138.78999 +0.66	141.79	138.05	138.48	107,283
10 Feb 20	138.13000 +3.89	138.53	132.11	134.15	135,767
07 Feb 20	134.24001 -1.20	135.71	132.41	134.84	45,040
06 Feb 20	135.44000 +0.55	136.60	134.90	135.61	39,880
05 Feb 20	134.89000 +5.02	135.00	130.05	131.00	103,828
04 Feb 20	129.87000 +3.00	129.89	127.12	128.28	161,139
03 Feb 20	126.87000 +3.84	128.70	124.82	127.80	232,466
31 Jan 20	123.03000 -3.50	128.55	120.18	128.55	149,650
30 Jan 20	126.53000 +0.05	126.79	122.18	124.86	92,949
29 Jan 20	126.48000 -0.21	127.90	125.34	126.85	119,219
28 Jan 20	126.69000 +0.96	127.42	124.63	126.57	66,337
27 Jan 20	125.73000 -1.21	126.91	123.87	124.26	103,494
24 Jan 20	126.94000 -2.80	129.66	125.84	129.66	68,339
23 Jan 20	129.74001 -0.48	130.00	127.57	129.89	50,000
22 Jan 20	130.22000 +1.89	131.18	128.20	128.91	92,884
21 Jan 20	128.33000 +0.00	129.15	127.20	128.24	91,882
17 Jan 20	128.33000 +1.28	129.21	127.18	128.01	58,073
16 Jan 20	127.05000 +0.92	127.78	126.64	126.90	77,312
15 Jan 20	126.13000 -0.86	127.33	125.77	126.21	61,421
14 Jan 20	126.99000 -1.26	128.75	126.53	127.70	63,468
13 Jan 20	128.25000 +1.54	130.34	126.55	126.55	115,985
10 Jan 20	126.71000 +2.01	127.25	124.35	125.11	73,532
09 Jan 20	124.70000 +0.60	125.54	122.88	125.17	64,392
08 Jan 20	124.10000 +0.67	124.98	123.10	123.52	70,141
07 Jan 20	123.43000 +0.07	124.75	122.08	123.27	40,688
06 Jan 20	123.36000 -0.45	123.72	121.35	122.76	55,866
03 Jan 20	123.81000 +0.65	124.09	120.32	121.31	73,013
02 Jan 20	123.16000 +1.44	126.11	121.00	122.92	55,737
31 Dec 19	121.72000 -1.10	123.99	121.48	122.80	46,830
30 Dec 19	122.82000 +0.37	123.30	122.03	123.06	30,071
27 Dec 19	122.45000 +1.26	122.89	119.60	121.90	40,266
26 Dec 19	121.19000 -2.45	124.00	121.03	124.00	30,335
24 Dec 19	123.64000 +0.59	123.71	122.22	123.00	12,017
23 Dec 19	123.05000 +0.16	123.73	121.62	123.73	34,892
20 Dec 19	122.89000 -0.57	123.91	119.20	123.59	206,025
19 Dec 19	123.46000 +2.56	123.88	119.18	121.67	89,921
18 Dec 19	120.90000 -1.12	122.65	120.00	122.65	76,659
17 Dec 19	122.02000 +2.65	122.02	119.00	120.00	49,264
16 Dec 19	119.37000 -0.32	122.25	118.78	120.40	79,273
13 Dec 19	119.69000 -0.77	119.97	117.94	119.81	36,541
12 Dec 19	120.46000 +2.65	121.28	116.50	118.37	58,180
11 Dec 19	117.81000 +0.59	118.85	116.23	117.74	57,406
10 Dec 19	117.22000 -2.41	119.55	115.26	119.55	63,719
09 Dec 19	119.63000 +0.22	120.37	118.37	119.03	72,758
06 Dec 19	119.41000 +2.75	120.00	117.51	117.83	65,105
05 Dec 19	116.66000 -0.22	118.45	116.42	117.88	39,543
04 Dec 19	116.88000 +0.91	118.29	116.05	117.06	43,743
03 Dec 19	115.97000 -0.80	116.75	114.10	114.94	45,850
02 Dec 19	116.77000 -1.03	122.28	116.28	118.46	30,359
29 Nov 19	117.80000 -0.61	119.47	115.94	117.80	18,203
27 Nov 19	118.41000 +1.29	123.26	114.54	117.56	25,834
26 Nov 19	117.12000 -0.78	118.40	116.69	118.36	46,983
25 Nov 19	117.90000 +1.46	120.57	115.97	116.82	68,772
22 Nov 19	116.44000 +0.83	117.39	115.21	116.35	25,577
21 Nov 19	115.61000 +0.01	116.90	114.58	116.08	35,760
20 Nov 19	115.60000 -1.44	117.69	114.20	116.17	42,162
19 Nov 19	117.04000 +0.76	118.36	116.57	116.98	28,769
18 Nov 19	116.28000 -0.88	116.94	115.75	116.45	51,807
15 Nov 19	117.16000 +0.74	117.80	115.52	117.46	43,130
14 Nov 19	116.42000 -0.08	117.76	115.30	116.31	44,845
13 Nov 19	116.50000 -0.28	116.81	114.07	115.90	59,117
12 Nov 19	116.78000 +0.91	117.11	113.93	115.90	35,031
11 Nov 19	115.87000 +1.06	116.33	113.85	113.88	33,185
08 Nov 19	114.81000 -0.12	115.63	111.20	114.37	69,982
07 Nov 19	114.93000 +0.44	115.61	113.40	115.61	53,684
06 Nov 19	114.49000 -0.80	115.95	113.61	114.93	62,526
05 Nov 19	115.29000 +2.19	117.29	113.85	113.85	51,051
04 Nov 19	113.10000 +3.24	113.57	110.00	111.48	67,953
01 Nov 19	109.86000 +1.38	111.30	108.28	109.76	71,089
31 Oct 19	108.48000 -0.63	109.00	105.26	108.08	60,766
30 Oct 19	109.11000 +0.36	110.99	106.35	108.91	61,674
29 Oct 19	108.75000 +0.95	110.00	106.13	107.29	46,544
28 Oct 19	107.80000 +5.64	108.03	103.14	104.16	59,483
25 Oct 19	102.16000 +3.11	106.94	99.77	106.94	35,108
24 Oct 19	99.05000 -1.24	100.49	98.26	100.49	47,037
23 Oct 19	100.29000 +0.88	100.76	97.01	98.99	40,442
22 Oct 19	99.41000 -0.63	101.00	98.37	99.68	28,721
21 Oct 19	100.04000 +1.40	100.93	99.31	99.31	49,627
18 Oct 19	98.64000 +0.87	98.83	96.41	97.05	66,074
17 Oct 19	97.77000 -1.49	101.10	97.01	100.02	66,006
16 Oct 19	99.26000 +0.98	101.46	96.27	97.95	87,401
15 Oct 19	98.28000 +2.13	101.36	96.80	96.80	106,107
14 Oct 19	96.15000 +5.25	98.62	92.02	92.02	111,794
11 Oct 19	90.90000 +2.59	92.49	89.54	89.99	151,619
10 Oct 19	88.31000 -1.16	90.72	87.88	90.05	79,595
09 Oct 19	89.47000 -3.76	94.00	89.22	93.70	63,131
08 Oct 19	93.23000 -6.12	97.14	93.18	97.14	59,627
07 Oct 19	99.35000 -1.71	100.73	98.82	100.12	55,801
04 Oct 19	101.06000 +0.62	101.50	98.99	100.11	38,995
03 Oct 19	100.44000 -1.94	102.01	99.10	102.01	33,892
02 Oct 19	102.38000 -3.36	105.29	101.70	104.49	41,099
01 Oct 19	105.74000 -4.83	111.22	105.50	110.61	72,066
30 Sep 19	110.57000 -1.34	112.31	109.50	111.73	60,277
27 Sep 19	111.91000 -1.20	114.01	111.53	113.24	44,543
26 Sep 19	113.11000 -1.70	114.19	112.49	113.94	40,916
25 Sep 19	114.81000 +3.97	114.85	110.00	111.26	57,123
24 Sep 19	110.84000 -3.45	114.85	109.79	114.85	91,039
23 Sep 19	114.29000 -1.73	116.21	111.54	115.65	65,233
20 Sep 19	116.02000 -2.73	119.51	115.24	118.87	172,985
19 Sep 19	118.75000 -0.86	121.18	117.21	119.72	97,196
18 Sep 19	119.61000 +0.02	121.34	117.94	119.43	71,815
17 Sep 19	119.59000 +0.59	119.71	116.16	118.66	95,569
16 Sep 19	119.00000 +0.18	119.39	115.74	118.19	64,532
13 Sep 19	118.82000 -4.03	123.48	118.42	123.21	110,763
12 Sep 19	122.85000 +0.05	124.22	120.40	122.98	85,803
11 Sep 19	122.80000 +3.30	123.13	119.20	119.41	82,907
10 Sep 19	119.50000 +3.52	120.93	114.84	115.77	82,190
09 Sep 19	115.98000 +5.44	116.53	110.66	111.10	80,669
06 Sep 19	110.54000 +0.37	111.79	108.88	109.71	55,091
05 Sep 19	110.17000 +3.80	111.50	107.91	107.91	54,244
04 Sep 19	106.37000 +2.15	106.37	104.00	105.75	46,989
03 Sep 19	104.22000 -2.47	106.63	103.35	105.57	70,779
30 Aug 19	106.69000 +1.35	106.86	104.00	106.33	41,084
29 Aug 19	105.34000 +3.37	106.43	103.30	103.30	59,397
28 Aug 19	101.97000 +2.01	103.02	99.82	100.03	72,541
27 Aug 19	99.96000 -1.95	102.83	99.16	102.83	56,937
26 Aug 19	101.91000 -1.52	106.33	101.63	104.96	35,669
23 Aug 19	103.43000 -3.83	107.48	103.31	106.56	70,607
22 Aug 19	107.26000 -0.40	109.57	107.13	108.20	90,766
21 Aug 19	107.66000 +4.23	108.12	104.10	104.10	79,223
20 Aug 19	103.43000 +1.64	103.85	100.10	101.25	74,325
19 Aug 19	101.79000 +2.59	102.38	100.81	100.81	35,712
16 Aug 19	99.20000 +3.24	99.56	96.97	96.97	34,171
15 Aug 19	95.96000 +0.70	97.40	94.30	97.00	104,009
14 Aug 19	95.26000 -0.88	96.74	93.18	94.26	145,042
13 Aug 19	96.14000 +2.64	96.33	92.89	93.34	71,503
12 Aug 19	93.50000 -1.47	94.64	92.60	94.40	55,690
09 Aug 19	94.97000 -1.81	97.78	93.99	96.26	55,682
08 Aug 19	96.78000 +1.37	97.61	95.51	96.16	49,336
07 Aug 19	95.41000 +0.22	95.76	92.55	93.59	78,595
06 Aug 19	95.19000 +0.54	98.15	92.51	95.12	121,177
05 Aug 19	94.65000 -6.36	103.11	93.57	98.52	81,307
02 Aug 19	101.01000 -1.53	102.27	97.75	101.78	79,644
01 Aug 19	102.54000 -4.62	107.69	102.06	106.97	60,118
31 Jul 19	107.16000 -2.24	109.47	106.59	108.99	88,148
30 Jul 19	109.40000 -1.10	110.67	107.95	109.46	135,072
29 Jul 19	110.50000 -2.60	113.35	110.50	113.08	129,475
26 Jul 19	113.10000 +7.58	113.17	107.02	112.49	81,491
25 Jul 19	105.52000 -4.41	109.95	104.99	109.78	85,585
24 Jul 19	109.93000 +3.98	110.34	105.71	105.71	74,006
23 Jul 19	105.95000 +1.63	106.67	103.97	105.37	73,704
22 Jul 19	104.32000 -3.74	108.60	103.80	108.60	64,554
19 Jul 19	108.06000 -0.91	110.16	107.81	108.54	75,259
18 Jul 19	108.97000 +0.71	109.26	106.84	108.35	59,570
17 Jul 19	108.26000 -3.02	112.45	107.43	111.46	76,146
16 Jul 19	111.28000 -0.07	114.83	110.35	110.94	80,156
15 Jul 19	111.35000 +0.22	112.25	109.44	112.05	86,021
12 Jul 19	111.13000 -0.02	112.41	110.20	112.12	71,207
11 Jul 19	111.15000 +2.53	111.39	108.98	109.52	92,736
10 Jul 19	108.62000 +2.18	110.09	107.19	107.40	74,634
09 Jul 19	106.44000 +0.73	107.15	104.89	105.37	54,411
08 Jul 19	105.71000 -1.67	107.62	104.90	106.66	37,278
05 Jul 19	107.38000 +0.51	108.15	106.40	106.84	80,527
03 Jul 19	106.87000 +1.23	107.11	105.03	105.48	31,776
02 Jul 19	105.64000 -1.17	106.95	102.98	106.95	55,419
01 Jul 19	106.81000 -0.59	109.30	105.94	109.30	75,120
28 Jun 19	107.40000 +1.80	107.57	105.50	106.16	88,635
27 Jun 19	105.60000 +3.54	105.93	102.33	102.79	55,382
26 Jun 19	102.06000 +1.04	103.14	100.25	101.33	42,666
25 Jun 19	101.02000 +0.56	104.28	99.21	100.58	119,237
24 Jun 19	100.46000 -2.16	104.10	99.73	102.59	86,970
21 Jun 19	102.62000 -1.58	104.79	102.17	103.69	57,475
20 Jun 19	104.20000 +0.04	105.60	103.01	105.50	33,948
19 Jun 19	104.16000 -2.04	107.65	103.54	106.15	36,962
18 Jun 19	106.20000 +2.62	107.20	103.92	103.92	64,311
17 Jun 19	103.58000 -1.75	106.10	103.57	104.75	47,552
14 Jun 19	105.33000 -1.04	106.22	104.37	106.21	69,524
13 Jun 19	106.37000 +1.19	107.43	105.33	106.52	34,445
12 Jun 19	105.18000 -0.37	106.06	104.40	105.13	34,003
11 Jun 19	105.55000 -1.21	108.81	105.16	107.72	29,122
10 Jun 19	106.76000 +1.25	107.89	105.32	106.28	39,184
07 Jun 19	105.51000 +0.55	106.97	104.90	105.29	42,226
06 Jun 19	104.96000 -0.88	106.80	103.82	105.77	49,798
05 Jun 19	105.84000 +1.14	106.45	103.48	105.19	66,656
04 Jun 19	104.70000 +4.06	104.73	101.30	101.47	100,197
03 Jun 19	100.64000 -0.95	102.64	99.80	101.18	112,639
31 May 19	101.59000 -5.29	105.56	101.35	105.36	89,721
30 May 19	106.88000 -0.69	108.90	106.28	107.86	55,826
29 May 19	107.57000 -2.90	110.40	106.56	109.51	77,059
28 May 19	110.47000 -1.12	112.67	110.26	111.71	60,161
24 May 19	111.59000 +2.54	112.20	108.45	109.73	60,057
23 May 19	109.05000 -2.25	111.69	106.85	110.18	197,162
22 May 19	111.30000 -2.24	116.95	111.08	113.29	45,864
21 May 19	113.54000 -0.01	115.36	113.08	114.40	141,493
20 May 19	113.55000 -0.55	115.03	112.38	113.09	51,918
17 May 19	114.10000 -2.89	116.71	114.10	116.06	76,823
16 May 19	116.99000 -0.79	119.35	116.60	117.75	67,937
15 May 19	117.78000 +1.25	118.54	115.13	115.56	56,933
14 May 19	116.53000 +1.59	117.18	114.75	115.68	87,315
13 May 19	114.94000 -4.70	120.43	114.54	117.60	59,082
10 May 19	119.64000 +1.79	120.23	116.06	116.45	78,356
09 May 19	117.85000 -1.31	120.45	115.33	118.29	94,209
08 May 19	119.16000 -1.35	121.65	118.91	120.36	62,621
07 May 19	120.51000 -0.69	122.54	119.70	119.91	57,565
06 May 19	121.20000 -1.55	122.49	119.43	120.92	93,721
03 May 19	122.75000 +1.14	123.39	122.50	122.50	106,606
02 May 19	121.61000 -1.20	123.20	118.68	123.20	86,556
01 May 19	122.81000 +0.20	123.81	120.27	123.30	122,816
30 Apr 19	122.61000 -1.84	125.10	121.72	124.90	82,590
29 Apr 19	124.45000 +0.44	126.55	124.01	124.45	52,555
26 Apr 19	124.01000 +3.14	125.98	120.01	122.62	69,668
25 Apr 19	120.87000 +1.77	121.64	117.80	118.99	45,531
24 Apr 19	119.10000 +0.05	119.90	118.00	119.16	97,100
23 Apr 19	119.05000 +0.02	119.75	118.22	118.76	128,764
22 Apr 19	119.03000 +0.92	119.58	117.06	117.56	89,193
18 Apr 19	118.11000 -2.00	120.97	117.27	119.84	70,688
17 Apr 19	120.11000 -0.43	121.42	118.27	121.42	66,248
16 Apr 19	120.54000 +1.58	122.49	118.76	119.71	64,185
15 Apr 19	118.96000 +2.40	118.96	115.14	117.20	83,302
12 Apr 19	116.56000 +1.17	117.99	115.29	117.32	84,433
11 Apr 19	115.39000 +3.90	117.16	112.52	112.66	109,166
10 Apr 19	111.49000 +3.20	111.86	108.20	108.28	71,496
09 Apr 19	108.29000 -1.54	110.30	107.76	109.89	52,626
08 Apr 19	109.83000 +0.67	110.00	107.46	109.22	70,482
05 Apr 19	109.16000 +2.87	109.56	106.49	107.23	49,106
04 Apr 19	106.29000 +1.46	106.71	103.49	104.84	36,773
03 Apr 19	104.83000 +0.28	106.84	104.00	105.67	41,931
02 Apr 19	104.55000 +1.93	104.81	102.00	103.43	74,413
01 Apr 19	102.62000 +5.07	102.82	98.50	98.78	45,060
29 Mar 19	97.55000 -0.84	100.00	97.27	99.20	74,947
28 Mar 19	98.39000 +0.11	99.26	88.70	98.42	46,625
27 Mar 19	98.28000 +0.48	100.17	97.15	98.25	108,422
26 Mar 19	97.80000 +2.90	98.50	95.76	95.80	100,581
25 Mar 19	94.90000 -1.55	96.99	94.17	96.00	127,183
22 Mar 19	96.45000 -4.04	101.00	95.31	99.84	72,501
21 Mar 19	100.49000 +1.33	101.58	98.95	99.01	126,612
20 Mar 19	99.16000 -1.80	101.86	99.01	100.96	60,846
19 Mar 19	100.96000 -2.16	104.08	100.41	103.65	54,696
18 Mar 19	103.12000 +2.66	103.49	100.17	100.27	101,024
15 Mar 19	100.46000 -0.48	101.96	100.34	101.18	150,808
14 Mar 19	100.94000 +0.00	101.80	100.47	100.95	57,019
13 Mar 19	100.94000 +1.03	102.12	99.20	100.22	50,801
12 Mar 19	99.91000 -0.43	100.62	98.95	100.49	52,462
11 Mar 19	100.34000 +2.21	100.60	97.83	98.52	43,297
08 Mar 19	98.13000 +0.70	98.48	97.00	97.00	28,684
07 Mar 19	97.43000 -1.74	99.13	96.30	99.13	47,863
06 Mar 19	99.17000 -2.75	102.27	99.17	102.27	41,264
05 Mar 19	101.92000 -0.42	102.55	100.11	102.37	76,013
04 Mar 19	102.34000 -1.41	104.59	101.87	103.80	93,099
01 Mar 19	103.75000 +1.44	104.46	101.74	103.54	93,257
28 Feb 19	102.31000 -5.37	107.22	101.71	107.22	167,240
27 Feb 19	107.68000 +0.63	108.00	105.70	106.30	52,869
26 Feb 19	107.05000 +0.72	108.29	105.60	105.79	71,901
25 Feb 19	106.33000 +1.60	106.46	104.82	105.00	59,101
22 Feb 19	104.73000 +1.70	104.75	103.07	103.67	48,136
21 Feb 19	103.03000 +0.46	103.75	101.15	102.99	56,868
20 Feb 19	102.57000 +0.83	103.87	100.60	101.75	84,474
19 Feb 19	101.74000 +2.25	102.60	99.32	99.67	71,593
15 Feb 19	99.49000 +1.13	101.64	98.43	98.77	240,687
14 Feb 19	98.36000 +0.79	98.36	95.55	96.85	93,617
13 Feb 19	97.57000 +3.30	97.67	93.82	94.87	78,870
12 Feb 19	94.27000 +2.27	94.60	92.03	92.09	90,569
11 Feb 19	92.00000 -0.82	93.76	91.38	92.87	89,143
08 Feb 19	92.82000 -2.00	96.82	92.18	94.86	94,688
07 Feb 19	94.82000 -0.09	95.52	92.70	94.91	65,944
06 Feb 19	94.91000 +1.03	94.99	93.45	93.89	62,469
05 Feb 19	93.88000 +2.49	94.12	90.39	91.39	67,691
04 Feb 19	91.39000 +1.24	91.71	89.59	90.68	66,820
01 Feb 19	90.15000 +0.18	92.23	87.00	92.23	77,222
31 Jan 19	89.97000 +2.11	89.97	86.91	87.65	105,182
30 Jan 19	87.86000 -1.28	89.68	84.73	88.99	72,371
29 Jan 19	89.14000 -0.92	90.37	88.59	89.69	46,756
28 Jan 19	90.06000 +0.14	90.53	87.92	89.03	41,583
25 Jan 19	89.92000 +1.81	90.07	87.80	89.70	53,742
24 Jan 19	88.11000 +0.61	89.09	86.74	87.09	27,048
23 Jan 19	87.50000 -3.52	93.55	87.18	91.67	52,505
22 Jan 19	91.02000 -2.85	94.45	90.01	93.15	124,270
18 Jan 19	93.87000 +4.67	96.13	89.48	89.48	163,478
17 Jan 19	89.20000 +1.60	89.20	87.03	87.03	97,515
16 Jan 19	87.60000 +3.14	88.77	84.90	84.90	166,365
15 Jan 19	84.46000 +5.23	84.63	79.24	79.24	127,660
14 Jan 19	79.23000 -1.10	80.38	78.70	78.99	62,537
11 Jan 19	80.33000 -2.19	82.40	74.22	81.69	99,602
10 Jan 19	82.52000 -1.02	84.69	82.36	82.94	24,357
09 Jan 19	83.54000 +0.62	84.90	82.66	82.66	61,161
08 Jan 19	82.92000 +0.33	83.80	81.67	82.94	48,758
07 Jan 19	82.59000 +0.57	83.36	81.61	81.61	70,800
04 Jan 19	82.02000 +1.54	83.32	79.16	80.48	67,836
03 Jan 19	80.48000 -0.53	83.00	80.41	80.60	45,204
02 Jan 19	81.01000 +1.58	81.01	70.00	77.74	61,890
31 Dec 18	79.43000 -0.12	80.02	77.46	79.75	60,846
28 Dec 18	79.55000 +4.09	80.58	75.52	75.66	96,689
27 Dec 18	75.46000 +1.06	75.70	73.24	73.24	63,541
26 Dec 18	74.40000 +3.92	74.41	70.00	70.61	100,721
24 Dec 18	70.48000 -2.04	72.35	70.15	72.35	19,437
21 Dec 18	72.52000 -2.05	76.25	71.54	74.75	237,354
20 Dec 18	74.57000 -1.20	78.00	73.75	75.99	72,400
19 Dec 18	75.77000 -1.76	78.33	75.38	77.53	69,312
18 Dec 18	77.53000 -1.45	82.93	76.35	79.29	78,219
17 Dec 18	78.98000 -1.78	81.60	78.29	80.22	124,348
14 Dec 18	80.76000 -1.20	83.01	79.01	81.35	143,157
13 Dec 18	81.96000 -4.54	85.35	81.33	85.35	62,523
12 Dec 18	86.50000 +2.00	87.74	85.49	85.49	43,424
11 Dec 18	84.50000 +0.00	94.83	83.59	85.51	64,594
10 Dec 18	84.50000 +1.26	85.06	80.43	83.19	108,372
07 Dec 18	83.24000 -2.19	87.16	80.14	85.60	136,642
06 Dec 18	85.43000 -5.94	93.75	84.19	89.68	180,891
04 Dec 18	91.37000 -3.19	94.19	90.10	94.19	65,691
03 Dec 18	94.56000 -0.44	95.99	93.82	95.99	78,428
30 Nov 18	95.00000 +0.83	97.83	93.50	93.99	78,949
29 Nov 18	94.17000 -0.83	97.11	94.06	94.26	39,601
28 Nov 18	95.00000 +1.93	96.02	91.18	93.08	80,815
27 Nov 18	93.07000 -3.31	96.71	92.71	96.23	69,033
26 Nov 18	96.38000 -0.19	97.95	95.39	97.31	31,292
23 Nov 18	96.57000 +1.10	99.31	95.18	95.18	11,540
21 Nov 18	95.47000 +1.20	97.72	94.29	94.29	31,273
20 Nov 18	94.27000 -6.40	99.78	93.89	99.63	55,589
19 Nov 18	100.67000 -2.24	103.37	100.30	102.67	30,127
16 Nov 18	102.91000 +0.13	102.91	101.17	102.41	59,910
15 Nov 18	102.78000 +0.80	104.00	101.00	101.52	40,124
14 Nov 18	101.98000 -0.67	103.00	101.50	102.70	87,836
13 Nov 18	102.65000 -0.05	103.61	101.62	102.75	94,988
12 Nov 18	102.70000 -0.72	104.12	101.12	103.35	58,148
09 Nov 18	103.42000 -0.72	103.72	98.99	103.72	24,778
08 Nov 18	104.14000 +1.61	104.45	102.15	102.15	32,242
07 Nov 18	102.53000 +1.53	102.54	99.90	101.60	45,009
06 Nov 18	101.00000 +0.28	101.95	99.00	100.61	32,514
05 Nov 18	100.72000 +0.24	101.16	100.00	100.57	29,788
02 Nov 18	100.48000 +0.03	101.28	98.54	100.97	46,551
01 Nov 18	100.45000 +1.11	101.43	97.43	99.63	52,478
31 Oct 18	99.34000 +0.67	102.72	99.00	99.56	53,401
30 Oct 18	98.67000 -0.53	99.01	96.22	99.01	30,129
29 Oct 18	99.20000 -3.07	102.25	97.50	100.64	48,836
26 Oct 18	102.27000 +0.66	108.87	101.00	105.97	81,702
25 Oct 18	101.61000 +1.47	102.55	99.73	99.84	39,713
24 Oct 18	100.14000 -5.20	105.30	99.66	105.30	36,437
23 Oct 18	105.34000 -2.89	108.23	104.12	106.51	36,490
22 Oct 18	108.23000 -0.28	108.90	106.51	108.64	10,230
19 Oct 18	108.51000 -0.18	110.50	105.27	108.79	25,444
18 Oct 18	108.69000 -3.01	112.51	108.08	111.32	46,989
17 Oct 18	111.70000 -0.44	112.98	109.39	112.15	58,490
16 Oct 18	112.14000 +0.61	113.19	108.48	112.27	55,216
15 Oct 18	111.53000 +2.07	113.39	107.66	109.32	61,217
12 Oct 18	109.46000 -0.03	110.90	108.09	110.80	57,189
11 Oct 18	109.49000 -2.70	115.36	109.49	111.93	54,069
10 Oct 18	112.19000 -0.87	115.11	108.61	113.21	97,976
09 Oct 18	113.06000 -0.44	117.95	112.36	113.94	45,189
08 Oct 18	113.50000 -0.37	114.68	111.13	113.63	39,348
05 Oct 18	113.87000 -1.20	116.04	113.33	115.20	53,225
04 Oct 18	115.07000 -0.48	117.03	114.24	114.96	53,834
03 Oct 18	115.55000 +0.21	117.08	114.71	115.40	38,175
02 Oct 18	115.34000 +1.29	116.75	112.84	113.71	51,820
01 Oct 18	114.05000 +0.30	115.20	112.75	113.76	67,248
28 Sep 18	113.75000 -0.60	115.60	112.90	114.00	50,008
27 Sep 18	114.35000 +0.30	115.55	113.80	114.45	48,498
26 Sep 18	114.05000 -4.85	120.00	113.80	119.20	42,059
25 Sep 18	118.90000 -1.00	121.80	118.50	121.40	46,690
24 Sep 18	119.90000 -1.80	122.03	114.55	121.20	16,889
21 Sep 18	121.70000 -0.55	124.90	121.05	122.30	64,527
20 Sep 18	122.25000 +0.80	123.10	119.55	122.15	18,997
19 Sep 18	121.45000 +2.60	122.00	117.20	118.60	37,395
18 Sep 18	118.85000 -0.40	122.80	118.30	119.35	32,951
17 Sep 18	119.25000 -2.20	121.30	118.50	121.30	19,174
14 Sep 18	121.45000 +0.70	123.60	118.30	120.95	19,307
13 Sep 18	120.75000 -1.10	123.45	119.95	123.25	24,604
12 Sep 18	121.85000 -0.75	123.30	120.80	122.65	32,633
11 Sep 18	122.60000 +1.10	123.25	121.00	121.85	17,580
10 Sep 18	121.50000 +1.70	121.75	118.65	120.40	32,553
07 Sep 18	119.80000 -2.75	122.20	114.56	122.20	80,900
06 Sep 18	122.55000 -2.85	125.33	121.30	124.43	40,535
05 Sep 18	125.40000 -2.60	127.95	124.90	127.95	27,344
04 Sep 18	128.00000 -1.00	129.70	127.75	128.50	15,514
31 Aug 18	129.00000 +0.60	129.20	128.10	128.15	15,931
30 Aug 18	128.39999 +0.05	129.15	127.25	128.20	16,404
29 Aug 18	128.35001 +0.30	128.95	127.70	128.10	22,436
28 Aug 18	128.05000 -0.90	130.40	127.90	128.90	27,060
27 Aug 18	128.95000 +0.40	130.55	128.40	128.95	89,640
24 Aug 18	128.55000 -0.80	130.80	128.10	130.20	37,230
23 Aug 18	129.35001 -0.80	131.40	128.40	130.30	36,945
22 Aug 18	130.14999 -1.35	131.70	129.50	131.70	37,002
21 Aug 18	131.50000 +1.35	132.35	129.85	130.65	41,089
20 Aug 18	130.14999 -0.55	131.57	128.85	130.65	41,095
17 Aug 18	130.70000 -0.20	131.75	129.80	130.45	26,045
16 Aug 18	130.89999 +1.35	132.55	129.80	129.80	31,597
15 Aug 18	129.55000 -1.80	131.55	128.10	130.55	47,536
14 Aug 18	131.35001 +2.05	131.82	128.56	129.45	64,728
13 Aug 18	129.30000 -0.25	130.80	128.05	130.80	31,375
10 Aug 18	129.55000 -1.60	130.70	127.40	130.70	64,731
09 Aug 18	131.14999 -1.65	132.60	130.90	132.60	31,632
08 Aug 18	132.80000 +0.90	132.80	130.10	131.50	32,243
07 Aug 18	131.89999 +1.85	132.78	129.95	129.95	35,204
06 Aug 18	130.05000 +2.55	130.55	126.29	127.45	39,016
03 Aug 18	127.50000 -0.10	128.55	126.15	127.50	23,574
02 Aug 18	127.60000 -0.35	128.20	124.50	127.35	81,849
01 Aug 18	127.95000 -5.30	133.40	126.15	133.40	88,070
31 Jul 18	133.25000 +2.95	133.25	129.52	130.50	45,468
30 Jul 18	130.30000 +0.90	134.25	128.80	129.65	57,951
27 Jul 18	129.39999 -0.25	134.10	124.60	128.90	71,514
26 Jul 18	129.64999 -0.15	131.60	128.70	129.35	81,019
25 Jul 18	129.80000 +0.60	131.95	126.30	129.10	71,633
24 Jul 18	129.20000 +0.00	130.43	127.48	130.00	46,638
23 Jul 18	129.20000 +0.15	130.45	127.16	128.95	59,239
20 Jul 18	129.05000 +0.75	130.10	128.30	128.30	76,922
19 Jul 18	128.30000 -1.40	131.90	128.05	129.40	46,990
18 Jul 18	129.70000 +1.15	131.25	127.35	128.80	87,513
17 Jul 18	128.55000 -1.85	133.66	127.95	130.65	63,178
16 Jul 18	130.39999 -1.10	132.90	129.45	131.50	57,399
13 Jul 18	131.50000 -0.45	134.00	130.30	132.35	44,782
12 Jul 18	131.95000 +0.55	133.45	130.15	132.90	22,000
11 Jul 18	131.39999 -1.70	134.10	131.13	132.90	51,457
10 Jul 18	133.10001 +2.75	133.60	130.70	130.70	105,424
09 Jul 18	130.35001 +0.25	131.70	129.45	130.30	51,161
06 Jul 18	130.10001 -0.70	134.20	129.60	130.85	39,733
05 Jul 18	130.80000 +2.00	131.35	128.25	130.00	36,812
03 Jul 18	128.80000 -0.10	130.25	128.00	129.55	20,407
02 Jul 18	128.89999 +0.95	130.00	126.50	127.85	58,168
29 Jun 18	127.95000 -1.70	132.05	127.95	130.75	61,733
28 Jun 18	129.64999 +1.45	132.07	126.45	128.55	57,712
27 Jun 18	128.20000 -5.90	135.25	127.85	134.50	54,732
26 Jun 18	134.10001 +0.50	135.15	132.30	134.10	42,805
25 Jun 18	133.60001 -3.90	136.60	131.75	136.60	50,431
22 Jun 18	137.50000 +3.80	138.00	130.57	134.95	95,251
21 Jun 18	133.70000 +0.00	134.80	130.80	133.95	51,065
20 Jun 18	133.70000 -0.25	138.03	131.82	135.20	111,773
19 Jun 18	133.95000 +0.95	134.55	131.35	132.00	84,489
18 Jun 18	133.00000 +0.75	134.70	129.70	131.35	74,979
15 Jun 18	132.25000 +4.00	133.05	126.15	127.55	101,542
14 Jun 18	128.25000 +1.15	129.00	126.10	127.40	60,367
13 Jun 18	127.10000 -1.65	129.48	126.28	129.00	39,196
12 Jun 18	128.75000 +0.70	129.38	126.45	128.50	46,857
11 Jun 18	128.05000 +0.95	130.40	127.45	127.45	36,993
08 Jun 18	127.10000 -0.80	129.60	126.85	127.85	26,712
07 Jun 18	127.90000 -0.50	130.80	126.53	129.05	30,326
06 Jun 18	128.39999 +0.40	130.00	127.28	128.35	37,466
05 Jun 18	128.00000 -2.05	131.00	126.90	130.20	43,273
04 Jun 18	130.05000 +2.70	131.25	126.50	127.40	89,267
01 Jun 18	127.35000 +1.80	129.50	123.00	126.25	29,272
31 May 18	125.55000 +0.35	128.60	124.40	125.60	34,944
30 May 18	125.20000 +1.70	126.75	124.10	124.10	28,886
29 May 18	123.50000 -1.75	124.65	122.10	124.40	45,050
25 May 18	125.25000 -0.35	127.30	123.88	125.40	37,456
24 May 18	125.60000 +0.75	125.70	122.90	125.00	50,386
23 May 18	124.85000 -1.50	126.35	124.35	126.35	22,569
22 May 18	126.35000 -2.50	129.05	125.95	129.05	27,876
21 May 18	128.85001 +0.40	130.30	128.20	129.00	33,933
18 May 18	128.45000 -1.00	130.10	127.45	130.05	62,855
17 May 18	129.45000 +2.40	130.25	127.05	127.05	53,341
16 May 18	127.05000 +3.05	127.75	124.00	124.00	50,552
15 May 18	124.00000 +0.30	125.45	122.90	123.40	29,313
14 May 18	123.70000 +0.25	124.50	122.95	124.10	39,333
11 May 18	123.45000 +1.90	123.80	121.40	121.60	45,687
10 May 18	121.55000 +1.00	122.50	120.40	120.90	54,605
09 May 18	120.55000 +1.85	121.80	119.13	119.15	86,104
08 May 18	118.70000 +1.60	120.75	116.30	117.05	72,758
07 May 18	117.10000 +1.55	117.85	114.85	115.80	29,391
04 May 18	115.55000 +0.50	115.90	114.25	114.50	32,240
03 May 18	115.05000 +0.15	115.50	113.75	114.60	40,514
02 May 18	114.90000 -0.20	116.60	110.00	114.80	75,915
01 May 18	115.10000 -0.25	117.40	112.78	115.55	72,649
30 Apr 18	115.35000 +0.55	117.40	114.40	115.85	93,949
27 Apr 18	114.80000 +0.65	117.88	113.98	115.15	78,257
26 Apr 18	114.15000 -0.55	115.35	113.14	115.15	42,262
25 Apr 18	114.70000 +0.10	116.15	112.65	114.55	32,895
24 Apr 18	114.60000 +0.20	115.85	113.57	115.30	23,190
23 Apr 18	114.40000 -1.45	115.80	112.90	115.80	36,084
20 Apr 18	115.85000 -1.45	119.79	114.95	116.80	35,067
19 Apr 18	117.30000 -0.70	118.95	115.55	117.35	29,164
18 Apr 18	118.00000 -0.95	120.03	116.30	118.75	93,759
17 Apr 18	118.95000 +0.30	120.90	117.80	119.30	31,898
16 Apr 18	118.65000 +2.75	119.25	114.78	116.30	105,968
13 Apr 18	115.90000 -1.20	118.50	115.10	117.50	61,386
12 Apr 18	117.10000 -1.65	119.98	116.95	119.05	43,151
11 Apr 18	118.75000 -3.00	120.50	117.25	120.20	43,375
10 Apr 18	121.75000 -1.55	124.95	120.95	124.05	47,591
09 Apr 18	123.30000 -1.20	126.00	122.35	124.80	80,878
06 Apr 18	124.50000 -2.00	126.20	123.25	125.20	66,360
05 Apr 18	126.50000 +0.45	131.85	124.75	126.45	43,194
04 Apr 18	126.05000 +2.10	126.80	121.55	121.55	74,293
03 Apr 18	123.95000 +4.15	125.75	120.30	120.30	49,256
02 Apr 18	119.80000 -4.00	123.65	117.90	123.30	43,612
29 Mar 18	123.80000 +0.45	125.45	123.13	124.25	68,807
28 Mar 18	123.35000 +0.25	127.28	121.06	123.50	50,554
27 Mar 18	123.10000 -0.80	129.90	121.53	124.60	52,012
26 Mar 18	123.90000 +1.60	126.37	122.80	124.10	39,057
23 Mar 18	122.30000 -5.05	128.00	122.10	127.60	26,097
22 Mar 18	127.35000 -3.15	130.00	127.00	129.55	26,349
21 Mar 18	130.50000 +1.55	132.35	129.20	129.20	21,279
20 Mar 18	128.95000 -1.40	131.13	128.80	130.55	40,883
19 Mar 18	130.35001 -1.70	131.80	129.00	131.80	54,530
16 Mar 18	132.05000 +1.55	134.18	128.75	130.60	81,508
15 Mar 18	130.50000 -0.35	131.85	129.10	131.85	27,943
14 Mar 18	130.85001 -0.50	132.50	129.30	132.05	54,839
13 Mar 18	131.35001 -2.95	135.90	131.35	134.15	51,790
12 Mar 18	134.30000 +0.15	135.90	132.05	134.15	61,745
09 Mar 18	134.14999 +5.60	134.85	127.70	129.60	108,127
08 Mar 18	128.55000 +1.45	128.75	126.15	127.50	45,001
07 Mar 18	127.10000 +0.80	127.93	125.25	125.25	27,059
06 Mar 18	126.30000 +2.95	126.63	122.65	123.75	35,765
05 Mar 18	123.35000 +0.85	124.30	116.68	121.90	40,364
02 Mar 18	122.50000 -0.40	124.20	120.70	121.90	31,109
01 Mar 18	122.90000 -0.15	124.73	121.23	123.10	47,411
28 Feb 18	123.05000 -0.85	125.20	122.75	124.25	47,323
27 Feb 18	123.90000 +0.00	125.80	122.28	123.70	40,088
26 Feb 18	123.90000 +1.60	126.35	121.45	122.60	20,177
23 Feb 18	122.30000 +0.30	123.85	119.25	122.85	80,944
22 Feb 18	122.00000 -1.25	124.50	121.28	123.95	38,127
21 Feb 18	123.25000 +0.05	126.45	120.28	123.60	42,248
20 Feb 18	123.20000 -2.80	125.90	122.60	125.15	36,677
16 Feb 18	126.00000 +0.25	127.93	124.60	125.55	165,800
15 Feb 18	125.75000 -0.15	128.25	125.23	126.95	18,743
14 Feb 18	125.90000 +2.40	127.05	122.18	122.50	36,327
13 Feb 18	123.50000 -0.05	126.55	121.95	122.80	63,546
12 Feb 18	123.55000 +2.40	124.65	119.95	122.35	67,485
09 Feb 18	121.15000 +0.95	124.25	118.20	121.75	161,937
08 Feb 18	120.20000 -6.35	127.40	119.50	127.00	87,842
07 Feb 18	126.55000 +0.30	129.45	123.85	126.35	52,706
06 Feb 18	126.25000 +1.20	128.60	121.60	124.10	68,420
05 Feb 18	125.05000 -4.90	131.90	124.60	131.35	68,414
02 Feb 18	129.95000 +0.35	133.30	128.65	129.40	68,874
01 Feb 18	129.60001 +1.60	129.60	127.05	127.05	54,947
31 Jan 18	128.00000 -0.35	128.75	125.53	128.75	63,083
30 Jan 18	128.35001 -1.45	129.60	126.40	128.35	49,565
29 Jan 18	129.80000 -1.20	131.35	128.90	130.20	40,811
26 Jan 18	131.00000 +1.30	131.60	128.70	130.50	64,961
25 Jan 18	129.70000 -0.70	130.53	128.40	130.50	52,853
24 Jan 18	130.39999 -0.65	132.00	125.43	131.60	39,915
23 Jan 18	131.05000 +0.55	132.20	129.75	130.55	27,241
22 Jan 18	130.50000 -0.55	132.14	129.24	130.35	60,055
19 Jan 18	131.05000 +1.40	131.95	129.70	129.70	59,018
18 Jan 18	129.64999 -0.70	132.00	129.30	130.35	41,582
17 Jan 18	130.35001 +0.90	132.30	129.95	130.35	43,893
16 Jan 18	129.45000 -1.95	134.65	128.47	132.70	41,332
12 Jan 18	131.39999 +1.60	132.85	129.95	130.90	49,806
11 Jan 18	129.80000 +2.55	130.13	125.80	128.15	70,286
10 Jan 18	127.25000 +0.25	128.45	124.60	127.15	62,602
09 Jan 18	127.00000 +1.95	127.70	125.75	127.30	58,911
08 Jan 18	125.05000 +2.35	125.25	122.00	122.95	57,585
05 Jan 18	122.70000 +1.05	124.96	121.45	122.15	99,917
04 Jan 18	121.65000 +3.00	122.20	118.65	119.35	67,199
03 Jan 18	118.65000 +3.80	118.75	115.30	115.30	122,405
02 Jan 18	114.85000 -0.20	115.40	113.10	115.30	150,223
29 Dec 17	115.05000 +2.05	115.45	112.88	113.90	65,919
28 Dec 17	113.00000 +0.45	114.55	111.85	112.70	71,143
27 Dec 17	112.55000 -1.35	114.63	111.40	114.35	63,343
26 Dec 17	113.90000 -1.70	115.70	113.90	115.55	27,326
22 Dec 17	115.60000 -1.10	116.95	114.65	116.95	27,596
21 Dec 17	116.70000 +0.25	118.05	116.25	116.80	37,577
20 Dec 17	116.45000 -1.25	118.00	116.30	118.00	42,280
19 Dec 17	117.70000 -1.00	118.90	116.65	118.90	49,117
18 Dec 17	118.70000 +1.05	120.60	117.95	118.70	45,419
15 Dec 17	117.65000 +1.20	119.35	116.70	116.70	89,738
14 Dec 17	116.45000 -0.25	118.60	115.50	115.80	63,941
13 Dec 17	116.70000 -0.95	118.50	116.50	116.80	43,077
12 Dec 17	117.65000 -0.10	118.90	117.05	117.80	18,641
11 Dec 17	117.75000 +0.35	119.15	117.40	118.75	24,939
08 Dec 17	117.40000 -1.30	119.45	116.80	117.60	29,536
07 Dec 17	118.70000 -1.05	120.90	118.70	120.00	30,953
06 Dec 17	119.75000 +0.35	120.70	119.20	119.40	18,128
05 Dec 17	119.40000 -1.30	121.95	119.00	120.45	42,002
04 Dec 17	120.70000 +0.70	121.60	114.35	121.55	23,878
01 Dec 17	120.00000 -0.05	120.50	114.55	120.10	45,991
30 Nov 17	120.05000 +0.40	124.65	118.27	120.40	37,487
29 Nov 17	119.65000 +1.25	120.50	116.98	118.55	39,890
28 Nov 17	118.40000 +1.90	118.80	116.22	116.55	22,268
27 Nov 17	116.50000 +0.95	117.35	116.10	116.80	38,020
24 Nov 17	115.55000 -0.95	116.90	114.35	116.90	14,700
22 Nov 17	116.50000 -0.80	118.40	115.90	117.55	29,594
21 Nov 17	117.30000 +1.50	118.70	116.00	116.60	50,070
20 Nov 17	115.80000 +0.65	116.65	114.70	115.55	53,815
17 Nov 17	115.15000 +0.85	115.90	113.50	113.60	99,363
16 Nov 17	114.30000 +1.80	115.55	112.70	115.00	87,010
15 Nov 17	112.50000 +0.00	112.85	111.45	111.45	43,013
14 Nov 17	112.50000 +1.30	112.70	107.58	110.50	68,834
13 Nov 17	111.20000 -0.70	113.80	110.24	111.40	34,480
10 Nov 17	111.90000 +1.45	113.20	106.55	110.25	49,421
09 Nov 17	110.45000 -0.55	111.35	108.85	110.00	35,897
08 Nov 17	111.00000 +0.10	111.55	108.97	110.40	45,104
07 Nov 17	110.90000 -4.70	116.10	110.70	116.10	80,779
06 Nov 17	115.60000 -0.65	116.70	113.35	115.65	29,324
03 Nov 17	116.25000 -1.15	117.70	115.85	117.20	29,398
02 Nov 17	117.40000 +3.00	117.55	114.00	114.00	53,408
01 Nov 17	114.40000 -2.00	117.75	114.40	116.95	41,575
31 Oct 17	116.40000 +0.25	117.55	115.40	115.80	42,630
30 Oct 17	116.15000 -1.45	118.53	114.70	117.35	39,936
27 Oct 17	117.60000 -2.90	120.50	116.35	120.50	90,488
26 Oct 17	120.50000 +1.25	120.85	117.90	119.85	30,354
25 Oct 17	119.25000 -0.95	120.05	117.60	120.05	27,306
24 Oct 17	120.20000 -0.30	121.60	119.00	120.60	29,082
23 Oct 17	120.50000 -3.75	123.90	119.60	123.90	46,275
20 Oct 17	124.25000 +1.65	124.40	121.45	123.75	41,700
19 Oct 17	122.60000 +0.15	122.70	120.85	122.05	25,626
18 Oct 17	122.45000 +1.10	122.95	121.35	121.35	33,577
17 Oct 17	121.35000 -1.25	123.82	120.78	122.15	45,507
16 Oct 17	122.60000 +0.60	123.07	121.18	121.95	28,924
13 Oct 17	122.00000 +0.00	122.95	120.60	121.95	35,075
12 Oct 17	122.00000 +0.45	122.25	120.15	121.15	46,343
11 Oct 17	121.55000 -1.20	123.05	121.16	122.95	49,936
10 Oct 17	122.75000 +0.60	123.25	121.50	122.30	99,336
09 Oct 17	122.15000 +1.70	124.40	120.50	124.40	62,796
06 Oct 17	120.45000 +0.40	120.95	119.40	119.75	43,140
05 Oct 17	120.05000 +0.20	121.35	119.15	120.50	92,458
04 Oct 17	119.85000 +2.90	120.95	116.95	117.25	108,799
03 Oct 17	116.95000 +0.95	117.45	116.20	116.65	261,937
02 Oct 17	116.00000 -0.05	116.85	115.25	116.45	107,691
29 Sep 17	116.05000 -0.05	116.65	115.30	116.65	73,673
28 Sep 17	116.10000 +0.30	117.05	114.80	115.80	71,213
27 Sep 17	115.80000 -0.10	116.90	113.85	116.90	158,330
26 Sep 17	115.90000 +0.10	116.60	114.80	116.20	47,644
25 Sep 17	115.80000 +0.25	116.40	114.40	115.60	47,526
22 Sep 17	115.55000 +2.55	115.75	112.05	113.05	52,021
21 Sep 17	113.00000 +0.60	113.45	110.85	112.70	31,380
20 Sep 17	112.40000 +0.50	113.30	111.94	112.10	41,820
19 Sep 17	111.90000 -1.45	114.00	111.60	113.85	45,588
18 Sep 17	113.35000 +1.55	114.10	111.75	111.75	36,461
15 Sep 17	111.80000 +1.10	112.63	109.35	110.95	139,162
14 Sep 17	110.70000 +0.00	112.50	110.70	110.70	68,864
13 Sep 17	110.70000 +1.40	111.50	108.80	109.90	49,817
12 Sep 17	109.30000 +2.20	109.30	107.60	107.80	24,968
11 Sep 17	107.10000 +2.45	108.05	105.80	106.00	33,806
08 Sep 17	104.65000 -0.40	106.50	104.25	104.25	27,454
07 Sep 17	105.05000 -0.80	106.30	103.81	106.00	27,254
06 Sep 17	105.85000 +1.20	106.25	104.25	105.05	37,084
05 Sep 17	104.65000 -2.90	108.55	104.25	107.60	41,758
01 Sep 17	107.55000 +1.55	108.40	106.70	106.70	25,329
31 Aug 17	106.00000 +1.20	106.78	104.80	105.40	47,490
30 Aug 17	104.80000 +0.30	105.90	104.45	104.95	34,966
29 Aug 17	104.50000 -1.40	106.00	104.50	105.40	58,475
28 Aug 17	105.90000 +0.10	106.50	104.45	106.00	40,311
25 Aug 17	105.80000 -0.30	106.53	105.50	106.15	27,613
24 Aug 17	106.10000 +0.50	107.15	105.45	106.45	24,080
23 Aug 17	105.60000 -0.70	106.95	105.46	105.90	45,559
22 Aug 17	106.30000 +0.15	107.55	106.15	106.75	32,821
21 Aug 17	106.15000 +0.25	106.97	104.90	105.95	34,629
18 Aug 17	105.90000 -1.00	110.22	104.85	106.40	34,584
17 Aug 17	106.90000 -3.30	113.53	106.90	110.30	55,211
16 Aug 17	110.20000 -2.65	112.95	108.55	112.95	66,840
15 Aug 17	112.85000 +0.60	113.80	111.95	113.00	56,069
14 Aug 17	112.25000 +1.20	112.70	111.75	111.75	22,897
11 Aug 17	111.05000 -0.25	111.45	109.25	111.45	40,442
10 Aug 17	111.30000 -3.70	114.10	110.95	114.10	44,978
09 Aug 17	115.00000 -0.05	115.65	112.44	114.65	32,583
08 Aug 17	115.05000 -0.25	117.40	114.55	115.15	36,839
07 Aug 17	115.30000 -0.50	116.85	113.25	115.60	49,557
04 Aug 17	115.80000 +0.25	116.35	115.40	115.57	14,831
03 Aug 17	115.55000 +0.35	116.25	114.35	115.10	29,244
02 Aug 17	115.20000 -1.80	117.20	114.30	117.20	42,212
01 Aug 17	117.00000 -0.80	118.35	115.85	118.35	53,010
31 Jul 17	117.80000 +4.50	118.30	115.15	115.45	73,414
28 Jul 17	113.30000 -2.80	116.35	111.20	113.95	88,387
27 Jul 17	116.10000 -0.15	116.65	114.75	116.20	80,417
26 Jul 17	116.25000 -0.90	117.75	114.75	117.70	73,530
25 Jul 17	117.15000 +1.25	118.40	116.10	117.00	57,239
24 Jul 17	115.90000 +2.75	116.15	113.20	113.30	45,402
21 Jul 17	113.15000 -2.25	115.75	111.20	115.75	60,217
20 Jul 17	115.40000 -0.45	116.75	114.85	115.40	111,668
19 Jul 17	115.85000 +2.00	115.90	113.45	114.60	31,435
18 Jul 17	113.85000 +0.30	115.10	111.60	112.85	35,647
17 Jul 17	113.55000 -3.00	116.60	112.65	116.60	75,722
14 Jul 17	116.55000 -2.20	118.25	115.71	118.25	91,301
13 Jul 17	118.75000 +5.35	118.75	113.60	113.95	101,709
12 Jul 17	113.40000 +2.15	114.05	111.05	111.25	104,259
11 Jul 17	111.25000 -0.35	111.74	108.75	111.65	63,074
10 Jul 17	111.60000 -0.35	112.82	111.40	111.75	96,692
07 Jul 17	111.95000 +1.85	113.25	111.15	111.15	64,875
06 Jul 17	110.10000 -1.10	110.95	108.30	109.95	17,170
05 Jul 17	111.20000 +0.10	111.40	109.85	111.05	29,798
03 Jul 17	111.10000 +0.15	113.36	110.55	111.80	31,031
30 Jun 17	110.95000 +0.45	112.10	109.25	110.50	52,115
29 Jun 17	110.50000 -0.90	111.55	108.45	111.40	43,306
28 Jun 17	111.40000 +0.15	112.35	111.00	112.00	85,490
27 Jun 17	111.25000 +0.30	111.85	110.65	111.35	38,688
26 Jun 17	110.95000 +1.50	111.35	108.75	109.50	30,361
23 Jun 17	109.45000 -0.50	111.15	108.00	110.85	145,914
22 Jun 17	109.95000 +1.15	110.70	108.50	109.00	23,275
21 Jun 17	108.80000 -2.10	111.35	108.55	110.85	30,596
20 Jun 17	110.90000 +0.80	111.35	109.10	110.35	30,205
19 Jun 17	110.10000 +1.05	110.20	108.50	109.40	22,443
16 Jun 17	109.05000 +0.75	109.20	107.45	107.45	54,164
15 Jun 17	108.30000 -0.60	108.90	106.65	107.50	17,140
14 Jun 17	108.90000 +0.75	109.35	107.35	107.57	37,131
13 Jun 17	108.15000 -2.10	110.45	107.45	110.45	51,208
12 Jun 17	110.25000 +2.05	110.35	101.90	108.65	56,897
09 Jun 17	108.20000 +2.50	109.40	105.90	105.90	43,469
08 Jun 17	105.70000 +3.00	107.05	102.20	102.50	32,305
07 Jun 17	102.70000 +1.25	103.05	100.95	101.25	32,867
06 Jun 17	101.45000 +0.35	102.00	99.75	102.00	34,703
05 Jun 17	101.10000 +0.50	101.90	100.30	100.30	21,169
02 Jun 17	100.60000 -0.70	102.70	100.25	101.40	52,999
01 Jun 17	101.30000 +0.60	102.97	100.35	100.35	58,903
31 May 17	100.70000 +1.00	101.28	97.90	100.30	46,395
30 May 17	99.70000 -2.65	102.28	99.05	101.90	71,465
26 May 17	102.35000 -0.70	102.55	101.45	102.20	16,244
25 May 17	103.05000 +1.75	103.25	101.00	101.40	25,718
24 May 17	101.30000 -2.45	103.90	100.05	103.90	50,637
23 May 17	103.75000 -0.90	105.05	103.25	105.05	30,629
22 May 17	104.65000 +0.95	105.05	102.40	103.65	46,144
19 May 17	103.70000 +2.65	103.70	100.95	100.95	52,736
18 May 17	101.05000 +1.15	101.45	99.35	99.65	39,646
17 May 17	99.90000 -3.20	101.30	99.25	101.30	47,582
16 May 17	103.10000 +2.40	103.10	99.50	100.75	38,826
15 May 17	100.70000 +2.25	100.85	98.45	98.45	33,556
12 May 17	98.45000 -1.20	99.30	97.60	99.30	52,162
11 May 17	99.65000 -3.50	103.20	99.60	102.60	65,114
10 May 17	103.15000 +0.50	103.75	102.30	102.30	30,017
09 May 17	102.65000 +0.50	104.05	101.75	102.15	31,110
08 May 17	102.15000 -0.60	104.95	101.40	102.45	39,675
05 May 17	102.75000 +0.30	106.15	101.45	102.85	27,413
04 May 17	102.45000 -1.05	104.40	101.30	103.50	22,562
03 May 17	103.50000 -0.25	104.10	101.05	103.25	34,247
02 May 17	103.75000 -2.30	106.00	101.95	106.00	66,248
01 May 17	106.05000 -0.35	107.70	104.60	106.25	61,696
28 Apr 17	106.40000 -4.85	110.75	104.90	109.55	73,591
27 Apr 17	111.25000 -0.60	112.00	110.80	111.70	86,677
26 Apr 17	111.85000 +0.65	112.75	110.60	110.60	51,086
25 Apr 17	111.20000 +0.55	111.75	111.15	111.70	33,077
24 Apr 17	110.65000 -1.05	113.50	110.65	113.50	49,360
21 Apr 17	111.70000 +0.20	112.35	110.85	111.15	100,698
20 Apr 17	111.50000 +0.60	111.90	111.05	111.90	56,082
19 Apr 17	110.90000 +0.85	111.32	108.70	108.70	63,249
18 Apr 17	110.05000 +1.30	110.10	107.88	107.88	32,246
17 Apr 17	108.75000 +2.05	108.85	107.20	107.60	47,178
13 Apr 17	106.70000 -1.80	108.65	106.25	108.10	44,287
12 Apr 17	108.50000 +0.30	109.25	106.75	107.65	65,011
11 Apr 17	108.20000 +0.70	108.50	106.75	107.40	39,439
10 Apr 17	107.50000 +0.30	108.95	107.20	108.00	38,458
07 Apr 17	107.20000 +0.80	107.84	105.80	106.15	46,615
06 Apr 17	106.40000 +4.30	106.40	101.90	102.40	53,775
05 Apr 17	102.10000 -2.35	106.20	101.85	105.15	58,422
04 Apr 17	104.45000 -0.90	106.40	103.40	104.55	62,481
03 Apr 17	105.35000 -0.55	107.15	104.35	106.35	97,026
31 Mar 17	105.90000 +0.85	106.25	104.45	104.70	90,038
30 Mar 17	105.05000 +1.30	105.65	103.75	103.75	73,868
29 Mar 17	103.75000 -0.35	104.40	103.00	104.00	62,039
28 Mar 17	104.10000 +2.60	104.55	102.40	103.60	117,119
27 Mar 17	101.50000 +0.40	104.75	99.85	100.15	67,406
24 Mar 17	101.10000 -0.30	102.40	100.65	101.65	138,750
23 Mar 17	101.40000 -0.30	102.57	101.00	102.30	72,694
22 Mar 17	101.70000 -1.20	102.85	100.93	102.75	58,428
21 Mar 17	102.90000 -3.85	107.55	102.90	107.55	119,383
20 Mar 17	106.75000 -1.85	108.60	106.55	108.60	58,582
17 Mar 17	108.60000 -1.85	110.50	107.70	110.25	117,716
16 Mar 17	110.45000 +0.95	111.15	108.70	110.20	128,239
15 Mar 17	109.50000 +3.90	109.65	106.75	106.75	208,425
14 Mar 17	105.60000 -0.35	105.80	104.05	104.85	76,612
13 Mar 17	105.95000 -1.00	107.35	105.20	107.10	65,729
10 Mar 17	106.95000 -0.80	109.00	106.40	108.55	90,652
09 Mar 17	107.75000 -2.00	110.75	107.25	109.90	104,012
08 Mar 17	109.75000 +0.05	111.68	109.35	110.30	64,662
07 Mar 17	109.70000 -0.65	111.28	108.95	109.90	67,064
06 Mar 17	110.35000 -0.60	111.00	109.00	110.00	51,439
03 Mar 17	110.95000 +0.80	111.20	109.10	110.00	103,954
02 Mar 17	110.15000 -1.00	111.40	109.35	110.90	131,474
01 Mar 17	111.15000 +1.50	111.65	110.10	111.10	167,960
28 Feb 17	109.65000 -2.15	112.65	108.70	111.00	132,747
27 Feb 17	111.80000 +2.20	112.15	109.35	109.35	126,113
24 Feb 17	109.60000 -1.80	110.90	108.70	109.95	53,531
23 Feb 17	111.40000 +1.05	111.55	109.30	110.50	95,065
22 Feb 17	110.35000 +0.95	110.80	109.00	109.10	67,297
21 Feb 17	109.40000 -1.50	111.75	108.45	110.40	93,894
17 Feb 17	110.90000 -0.25	111.53	109.80	110.45	102,650
16 Feb 17	111.15000 -0.15	111.75	109.60	110.90	123,861
15 Feb 17	111.30000 +2.70	111.50	108.05	108.05	91,544
14 Feb 17	108.60000 +0.00	108.95	107.50	108.15	58,882
13 Feb 17	108.60000 -1.20	110.25	108.25	109.75	130,249
10 Feb 17	109.80000 +0.30	111.60	109.45	109.90	61,805
09 Feb 17	109.50000 +1.40	109.70	107.65	108.25	95,344
08 Feb 17	108.10000 -1.10	109.50	107.70	108.60	85,783
07 Feb 17	109.20000 +1.10	109.35	108.00	108.30	75,980
06 Feb 17	108.10000 -0.10	108.50	106.60	107.35	86,713
03 Feb 17	108.20000 -1.05	111.25	108.15	110.55	106,204
02 Feb 17	109.25000 -0.20	110.65	107.82	108.80	122,320
01 Feb 17	109.45000 +0.45	110.25	108.05	109.80	136,574
31 Jan 17	109.00000 -1.00	110.45	106.75	109.70	363,585
30 Jan 17	110.00000 +0.15	110.50	108.11	108.80	239,579
27 Jan 17	109.85000 -1.30	110.25	108.00	109.80	1,283,788
26 Jan 17	111.15000 -14.50	122.08	109.55	121.10	887,760
25 Jan 17	125.65000 +0.65	126.60	121.05	124.20	37,799
24 Jan 17	125.00000 +4.60	126.55	120.00	122.50	71,501
23 Jan 17	120.40000 -0.15	121.10	119.00	120.45	39,607
20 Jan 17	120.55000 +0.80	121.00	118.47	120.20	34,804
19 Jan 17	119.75000 -0.70	120.85	119.10	120.65	38,660
18 Jan 17	120.45000 +1.35	121.05	116.53	119.50	64,548
17 Jan 17	119.10000 -4.00	122.85	118.75	122.85	33,604
13 Jan 17	123.10000 +0.95	126.00	121.70	124.95	31,748
12 Jan 17	122.15000 -2.70	124.25	119.00	124.25	48,738
11 Jan 17	124.85000 +3.15	124.85	121.50	121.50	33,932
10 Jan 17	121.70000 -1.05	123.42	120.95	122.55	52,583
09 Jan 17	122.75000 +0.70	123.00	119.75	122.15	38,640
06 Jan 17	122.05000 -0.85	124.65	121.45	123.65	42,915
05 Jan 17	122.90000 -1.95	124.10	120.00	124.05	42,585
04 Jan 17	124.85000 +3.25	125.05	121.15	122.20	40,000
03 Jan 17	121.60000 +3.55	121.97	118.05	119.20	42,877
30 Dec 16	118.05000 -0.75	119.40	117.35	118.70	33,039
29 Dec 16	118.80000 -0.55	120.15	116.05	118.90	59,911
28 Dec 16	119.35000 -1.75	123.00	117.55	121.35	54,750
27 Dec 16	121.10000 -1.35	123.20	120.95	122.15	16,255
23 Dec 16	122.45000 +1.40	123.60	120.90	120.90	42,039
22 Dec 16	121.05000 -1.50	121.40	119.60	120.50	50,889
21 Dec 16	122.55000 +2.60	122.85	119.04	120.15	86,785
20 Dec 16	119.95000 +4.45	120.00	115.90	115.90	69,044
19 Dec 16	115.50000 -0.05	116.65	113.43	115.45	70,520
16 Dec 16	115.55000 +1.70	127.55	114.00	117.00	575,970
15 Dec 16	113.85000 -1.50	117.60	112.70	115.35	85,042
14 Dec 16	115.35000 -3.60	120.32	114.75	119.10	91,699
13 Dec 16	118.95000 -3.00	126.00	118.80	122.95	75,711
12 Dec 16	121.95000 -5.95	128.10	121.57	127.60	121,986
09 Dec 16	127.90000 +0.90	128.00	125.80	126.85	68,317
08 Dec 16	127.00000 +7.10	127.10	120.10	120.15	98,184
07 Dec 16	119.90000 +2.80	120.50	117.70	119.00	68,817
06 Dec 16	117.10000 +2.70	117.95	113.80	114.55	115,691
05 Dec 16	114.40000 -0.10	116.35	113.70	115.35	100,513
02 Dec 16	114.50000 -1.55	116.53	114.20	116.05	71,241
01 Dec 16	116.05000 +0.25	118.78	114.07	116.15	88,165
30 Nov 16	115.80000 +0.40	116.70	114.17	116.70	95,961
29 Nov 16	115.40000 -0.80	117.93	115.05	116.50	56,793
28 Nov 16	116.20000 +0.10	118.32	113.70	116.10	84,994
25 Nov 16	116.10000 +0.25	117.45	114.80	116.15	32,267
23 Nov 16	115.85000 +1.45	116.40	110.78	114.00	90,076
22 Nov 16	114.40000 +0.55	117.62	111.90	114.05	32,096
21 Nov 16	113.85000 +0.10	115.30	111.65	113.35	48,434
18 Nov 16	113.75000 -0.20	117.63	111.55	114.50	91,984
17 Nov 16	113.95000 +2.70	114.80	110.92	112.00	84,824
16 Nov 16	111.25000 -0.25	111.75	108.66	111.50	93,715
15 Nov 16	111.50000 +1.25	112.95	105.85	109.95	63,083
14 Nov 16	110.25000 +3.40	110.90	107.05	107.45	95,801
11 Nov 16	106.85000 -2.35	112.05	105.80	108.45	148,830
10 Nov 16	109.20000 +2.15	111.55	107.70	107.70	84,151
09 Nov 16	107.05000 +4.20	109.15	103.05	103.05	106,459
08 Nov 16	102.85000 +1.10	105.30	101.80	102.55	101,776
07 Nov 16	101.75000 +1.90	103.05	101.20	102.10	41,187
04 Nov 16	99.85000 -0.20	100.95	99.35	100.10	60,918
03 Nov 16	100.05000 +0.05	101.75	99.50	100.85	88,260
02 Nov 16	100.00000 -2.95	102.75	99.90	102.30	66,283
01 Nov 16	102.95000 -4.35	107.60	102.25	107.60	148,012
31 Oct 16	107.30000 -4.25	110.75	106.75	110.75	233,590
28 Oct 16	111.55000 +18.45	117.95	101.55	106.50	355,954
27 Oct 16	93.10000 -3.00	96.50	92.80	96.50	53,713
26 Oct 16	96.10000 -1.60	97.65	95.60	96.95	35,177
25 Oct 16	97.70000 -0.25	98.38	96.85	97.85	26,453
24 Oct 16	97.95000 +1.00	98.45	96.70	97.95	48,873
21 Oct 16	96.95000 -1.10	97.95	96.95	97.70	41,050
20 Oct 16	98.05000 -0.50	99.80	97.65	98.15	46,260
19 Oct 16	98.55000 +1.70	98.70	96.65	97.35	62,401
18 Oct 16	96.85000 +0.25	98.15	96.85	97.70	30,424
17 Oct 16	96.60000 -0.64	97.25	96.20	97.20	28,241
14 Oct 16	97.24000 +0.99	97.97	96.05	96.35	52,833
13 Oct 16	96.25000 -1.91	97.22	95.33	97.22	61,591
12 Oct 16	98.16000 +0.30	98.49	97.13	98.12	104,352
11 Oct 16	97.86000 -1.70	99.98	97.42	99.79	61,393
10 Oct 16	99.56000 +0.85	100.10	99.35	99.47	73,218
07 Oct 16	98.71000 -1.88	101.55	97.93	101.27	83,101
06 Oct 16	100.59000 +0.00	100.95	98.02	100.95	76,798
05 Oct 16	100.59000 +1.67	101.10	98.60	99.11	86,047
04 Oct 16	98.92000 +0.40	99.15	93.51	98.67	95,668
03 Oct 16	98.52000 +0.66	99.93	95.62	97.30	85,548
30 Sep 16	97.86000 +2.64	100.32	95.60	95.93	53,829
29 Sep 16	95.22000 -1.75	97.58	94.62	96.53	45,993
28 Sep 16	96.97000 +0.08	99.01	94.16	97.69	124,423
27 Sep 16	96.89000 +0.10	97.30	94.26	96.55	133,412
26 Sep 16	96.79000 -1.10	104.73	96.04	97.24	73,823
23 Sep 16	97.89000 -3.74	101.64	97.75	100.84	70,159
22 Sep 16	101.63000 +3.29	101.78	98.58	98.88	90,843
21 Sep 16	98.34000 +2.78	98.78	96.04	96.04	79,825
20 Sep 16	95.56000 -0.30	97.70	95.49	96.86	72,918
19 Sep 16	95.86000 +3.30	97.56	92.26	93.59	140,584
16 Sep 16	92.56000 -0.07	93.46	90.39	92.54	184,160
15 Sep 16	92.63000 +3.09	92.83	88.55	89.16	105,248
14 Sep 16	89.54000 -1.48	91.38	87.98	90.82	160,402
13 Sep 16	91.02000 -1.04	92.68	90.20	91.02	97,259
12 Sep 16	92.06000 +3.08	92.32	88.06	88.33	91,030
09 Sep 16	88.98000 -2.74	91.40	88.92	90.83	69,441
08 Sep 16	91.72000 +3.08	93.65	87.79	88.81	216,127
07 Sep 16	88.64000 -0.18	89.77	87.86	88.34	63,782
06 Sep 16	88.82000 -2.14	90.87	87.03	90.87	127,426
02 Sep 16	90.96000 +2.35	91.07	88.81	88.81	63,305
01 Sep 16	88.61000 -2.59	92.34	87.94	92.34	102,919
31 Aug 16	91.20000 +0.09	92.87	90.40	90.87	142,000
30 Aug 16	91.11000 +1.89	91.35	88.95	88.95	97,970
29 Aug 16	89.22000 +0.55	92.03	88.06	89.15	146,487
26 Aug 16	88.67000 +0.11	89.95	88.05	88.85	104,560
25 Aug 16	88.56000 -0.56	89.50	88.42	88.72	71,268
24 Aug 16	89.12000 -0.29	89.97	88.48	89.50	83,202
23 Aug 16	89.41000 +0.65	90.00	88.63	89.32	96,982
22 Aug 16	88.76000 -0.96	89.76	87.88	89.57	191,713
19 Aug 16	89.72000 +0.52	89.86	87.93	89.14	97,224
18 Aug 16	89.20000 +1.02	89.33	87.60	88.38	67,138
17 Aug 16	88.18000 -0.78	88.96	87.70	88.96	78,204
16 Aug 16	88.96000 -0.70	92.05	88.45	89.50	52,701
15 Aug 16	89.66000 +0.51	90.77	89.43	89.44	56,742
12 Aug 16	89.15000 -0.99	89.89	88.03	89.78	102,181
11 Aug 16	90.14000 -0.55	91.78	89.96	91.25	86,630
10 Aug 16	90.69000 -0.55	92.22	90.10	91.24	103,554
09 Aug 16	91.24000 -0.26	92.43	90.46	91.86	99,012
08 Aug 16	91.50000 -0.82	93.74	90.26	92.95	113,302
05 Aug 16	92.32000 +2.84	95.75	89.71	89.75	189,664
04 Aug 16	89.48000 +0.32	89.72	88.56	88.85	33,367
03 Aug 16	89.16000 +1.75	89.83	87.38	87.70	45,581
02 Aug 16	87.41000 +1.58	87.60	84.21	85.92	95,220
01 Aug 16	85.83000 +1.54	89.21	84.00	84.93	327,642
29 Jul 16	84.29000 +1.19	85.75	81.77	81.77	115,122
28 Jul 16	83.10000 -0.89	84.34	82.03	84.34	72,627
27 Jul 16	83.99000 +1.43	84.92	81.68	82.20	131,217
26 Jul 16	82.56000 +1.05	82.96	81.39	82.01	45,315
25 Jul 16	81.51000 -0.54	81.74	80.56	81.58	36,234
22 Jul 16	82.05000 +1.49	82.05	79.84	80.88	44,720
21 Jul 16	80.56000 -0.80	82.77	80.20	80.96	41,840
20 Jul 16	81.36000 +1.24	82.85	80.12	80.49	48,360
19 Jul 16	80.12000 -0.87	81.46	80.09	80.50	63,618
18 Jul 16	80.99000 -0.88	82.34	80.44	82.10	55,996
15 Jul 16	81.87000 +2.53	83.24	78.91	81.75	134,697
14 Jul 16	79.34000 +0.46	82.00	78.86	80.22	93,894
13 Jul 16	78.88000 +0.49	78.91	76.82	78.19	61,045
12 Jul 16	78.39000 +1.43	78.80	77.38	77.38	59,691
11 Jul 16	76.96000 -0.19	78.34	75.68	77.58	54,838
08 Jul 16	77.15000 +2.28	77.82	75.72	75.72	67,364
07 Jul 16	74.87000 +3.13	75.29	71.93	71.93	200,950
06 Jul 16	71.74000 +0.53	72.53	70.01	70.97	69,277
05 Jul 16	71.21000 -0.16	71.89	69.78	71.17	133,581
01 Jul 16	71.37000 +0.19	72.08	70.35	71.28	72,278
30 Jun 16	71.18000 +0.24	71.40	69.59	71.09	77,599
29 Jun 16	70.94000 +0.69	71.49	69.81	70.81	106,183
28 Jun 16	70.25000 -3.24	75.00	69.74	74.39	250,714
27 Jun 16	73.49000 -4.65	77.16	73.40	77.16	271,766
24 Jun 16	78.14000 -2.97	78.99	76.56	76.56	291,820
23 Jun 16	81.11000 +2.81	81.29	79.00	79.55	70,239
22 Jun 16	78.30000 -0.17	80.00	77.86	78.46	113,315
21 Jun 16	78.47000 +0.58	78.61	76.88	78.21	72,049
20 Jun 16	77.89000 +2.37	78.07	76.25	76.59	132,630
17 Jun 16	75.52000 +0.10	77.18	75.07	75.66	93,915
16 Jun 16	75.42000 -1.06	75.90	73.80	75.87	75,860
15 Jun 16	76.48000 +0.01	78.09	75.24	76.94	80,949
14 Jun 16	76.47000 +0.94	77.78	75.00	75.22	139,564
13 Jun 16	75.53000 -2.17	77.85	75.00	77.07	143,550
10 Jun 16	77.70000 -2.83	80.53	77.41	79.62	93,286
09 Jun 16	80.53000 -1.02	82.48	79.96	80.86	205,217
08 Jun 16	81.55000 +0.27	81.85	81.05	81.28	92,282
07 Jun 16	81.28000 -0.12	81.84	80.82	81.79	114,211
06 Jun 16	81.40000 +1.48	82.48	80.01	80.01	134,761
03 Jun 16	79.92000 -1.56	81.53	79.72	81.16	130,044
02 Jun 16	81.48000 +0.22	81.71	80.51	81.16	72,828
01 Jun 16	81.26000 -0.15	81.93	80.26	81.31	93,715
31 May 16	81.41000 +0.89	82.56	80.07	81.24	96,186
27 May 16	80.52000 -0.43	81.00	79.80	80.90	50,755
26 May 16	80.95000 +0.14	81.83	79.47	80.98	74,247
25 May 16	80.81000 +1.29	81.00	79.49	79.99	76,476
24 May 16	79.52000 +0.54	80.26	78.35	79.07	77,566
23 May 16	78.98000 -0.24	80.46	78.03	79.40	91,159
20 May 16	79.22000 +1.10	80.26	78.39	78.39	63,376
19 May 16	78.12000 -1.45	80.13	77.60	79.20	119,969
18 May 16	79.57000 +1.42	80.50	77.66	77.86	145,180
17 May 16	78.15000 -1.09	80.16	77.48	78.64	166,655
16 May 16	79.24000 +0.46	80.51	78.50	79.13	169,861
13 May 16	78.78000 -1.63	81.35	78.13	80.34	194,374
12 May 16	80.41000 +0.11	81.96	79.64	80.39	148,917
11 May 16	80.30000 -1.20	83.57	79.26	81.15	269,664
10 May 16	81.50000 +3.02	81.55	78.45	79.23	186,437
09 May 16	78.48000 +4.36	78.59	75.30	75.30	199,872
06 May 16	74.12000 +3.27	74.23	70.10	70.25	114,157
05 May 16	70.85000 -0.08	71.21	69.06	71.09	127,799
04 May 16	70.93000 -4.27	75.76	70.67	74.47	145,147
03 May 16	75.20000 -3.51	78.08	73.22	78.08	169,637
02 May 16	78.71000 +0.49	79.37	76.25	78.06	155,693
29 Apr 16	78.22000 +10.05	79.38	70.11	70.12	425,149
28 Apr 16	68.17000 -2.55	70.53	67.76	70.00	171,619
27 Apr 16	70.72000 +0.22	71.44	69.54	69.98	127,856
26 Apr 16	70.50000 -1.38	72.64	70.20	72.34	281,747
25 Apr 16	71.88000 -1.16	72.62	70.34	72.14	59,403
22 Apr 16	73.04000 +0.06	73.75	72.17	73.20	88,346
21 Apr 16	72.98000 -0.97	73.79	72.36	73.79	61,400
20 Apr 16	73.95000 +1.61	74.75	72.62	72.62	76,001
19 Apr 16	72.34000 +0.36	73.86	71.01	72.29	101,249
18 Apr 16	71.98000 -0.16	73.07	71.50	71.85	77,998
15 Apr 16	72.14000 -1.31	73.52	71.85	73.48	44,694
14 Apr 16	73.45000 -0.52	75.49	71.51	73.68	129,818
13 Apr 16	73.97000 +5.86	74.36	68.65	68.65	153,927
12 Apr 16	68.11000 +0.68	69.29	67.19	67.54	84,056
11 Apr 16	67.43000 +0.45	69.22	66.69	67.72	133,767
08 Apr 16	66.98000 +0.17	68.52	66.37	67.50	166,753
07 Apr 16	66.81000 -2.73	69.06	66.12	69.06	160,214
06 Apr 16	69.54000 +0.09	71.12	68.28	69.53	146,939
05 Apr 16	69.45000 -3.58	73.04	69.33	72.38	149,705
04 Apr 16	73.03000 -3.02	76.84	72.95	76.07	91,861
01 Apr 16	76.05000 -2.06	77.53	75.43	77.53	145,446
31 Mar 16	78.11000 -1.16	80.47	77.74	79.46	178,939
30 Mar 16	79.27000 +1.87	79.51	77.50	77.50	112,330
29 Mar 16	77.40000 +0.62	77.54	74.73	76.45	77,046
28 Mar 16	76.78000 -0.26	77.26	74.42	77.26	103,876
24 Mar 16	77.04000 -0.72	77.30	76.18	77.21	76,334
23 Mar 16	77.76000 -2.61	80.37	77.62	80.32	124,825
22 Mar 16	80.37000 -0.48	81.47	78.00	80.12	103,883
21 Mar 16	80.85000 +0.99	81.13	78.70	79.64	77,939
18 Mar 16	79.86000 +1.82	80.12	78.23	78.48	266,631
17 Mar 16	78.04000 +1.17	78.31	76.50	76.58	188,621
16 Mar 16	76.87000 +0.27	77.71	75.85	75.94	103,070
15 Mar 16	76.60000 -1.40	77.37	75.45	77.37	117,012
14 Mar 16	78.00000 +2.11	78.22	74.62	75.63	216,109
11 Mar 16	75.89000 -0.93	77.71	75.61	77.71	346,616
10 Mar 16	76.82000 -1.35	77.78	73.33	75.89	291,741
09 Mar 16	78.17000 -6.25	87.55	77.00	84.57	314,174
08 Mar 16	84.42000 -12.58	96.96	83.51	96.64	706,287
07 Mar 16	97.00000 -1.25	98.10	96.42	98.07	100,350
04 Mar 16	98.25000 -1.27	100.31	97.46	100.02	123,148
03 Mar 16	99.52000 +3.53	101.01	95.38	95.99	105,735
02 Mar 16	95.99000 +0.45	96.88	93.71	95.36	132,861
01 Mar 16	95.54000 +3.73	96.15	92.09	92.24	158,638
29 Feb 16	91.81000 -1.71	95.04	90.96	93.55	105,040
26 Feb 16	93.52000 +2.18	96.40	92.01	92.01	78,239
25 Feb 16	91.34000 +0.65	94.58	89.51	90.79	55,507
24 Feb 16	90.69000 +0.00	91.40	86.35	89.61	50,919
23 Feb 16	90.69000 -3.86	95.05	90.65	94.46	114,787
22 Feb 16	94.55000 +3.60	95.67	85.89	91.95	73,381
19 Feb 16	90.95000 -1.90	92.04	89.95	92.04	69,052
18 Feb 16	92.85000 -1.62	95.63	92.13	94.92	65,927
17 Feb 16	94.47000 +1.34	95.81	93.23	93.72	77,154
16 Feb 16	93.13000 +4.02	93.77	88.99	90.55	86,519
12 Feb 16	89.11000 +2.70	89.86	87.14	87.74	85,272
11 Feb 16	86.41000 -0.01	88.62	84.55	84.68	107,263
10 Feb 16	86.42000 -0.09	90.34	85.88	87.22	63,763
09 Feb 16	86.51000 -0.35	88.06	84.25	85.60	102,480
08 Feb 16	86.86000 +1.18	87.46	83.47	84.71	158,931
05 Feb 16	85.68000 -1.12	88.19	84.88	86.79	135,484
04 Feb 16	86.80000 +0.33	89.50	84.86	86.51	142,042
03 Feb 16	86.47000 -1.01	89.79	84.52	88.50	117,848
02 Feb 16	87.48000 -0.62	88.22	84.92	87.10	159,032
01 Feb 16	88.10000 +0.10	89.40	85.75	87.58	155,393
29 Jan 16	88.00000 -3.43	94.43	86.00	90.14	216,702
28 Jan 16	91.43000 -1.17	94.48	90.27	93.55	79,605
27 Jan 16	92.60000 -3.03	94.90	91.34	94.59	62,874
26 Jan 16	95.63000 +3.88	96.87	92.20	92.44	133,580
25 Jan 16	91.75000 -2.74	95.58	90.38	93.65	102,266
22 Jan 16	94.49000 +2.65	95.75	92.22	93.42	68,574
21 Jan 16	91.84000 +0.84	94.49	90.38	91.26	72,423
20 Jan 16	91.00000 +0.20	91.80	86.07	88.51	174,241
19 Jan 16	90.80000 -2.71	96.50	90.08	94.95	108,973
15 Jan 16	93.51000 -0.57	93.94	89.42	91.29	112,590
14 Jan 16	94.08000 +0.45	95.03	90.91	93.75	112,186
13 Jan 16	93.63000 -5.10	99.91	91.45	99.91	203,181
12 Jan 16	98.73000 -3.67	104.22	96.84	103.35	236,731
11 Jan 16	102.40000 -2.66	105.20	98.73	104.63	156,471
08 Jan 16	105.06000 -1.60	108.10	104.30	107.43	156,847
07 Jan 16	106.66000 -6.15	110.95	105.84	110.21	167,798
06 Jan 16	112.81000 -3.19	115.39	111.89	113.81	124,731
05 Jan 16	116.00000 -1.04	120.08	115.48	117.24	99,657
04 Jan 16	117.04000 -0.42	117.63	113.23	114.72	119,629
31 Dec 15	117.46000 -0.99	119.47	116.87	117.34	52,298
30 Dec 15	118.45000 -2.47	121.32	117.79	120.30	95,528
29 Dec 15	120.92000 -0.27	123.17	119.58	122.36	106,728
28 Dec 15	121.19000 -0.15	123.83	118.00	120.29	117,098
24 Dec 15	121.34000 -0.52	122.33	119.44	121.81	42,661
23 Dec 15	121.86000 +2.71	123.71	118.97	120.35	108,319
22 Dec 15	119.15000 +0.45	121.07	116.26	119.17	182,017
21 Dec 15	118.70000 +0.30	120.91	117.41	119.55	168,263
18 Dec 15	118.40000 -4.31	121.90	117.79	121.77	209,461
17 Dec 15	122.71000 -1.97	128.04	122.48	124.87	78,854
16 Dec 15	124.68000 +2.81	125.54	120.18	122.87	149,064
15 Dec 15	121.87000 +0.51	124.34	119.97	122.77	162,240
14 Dec 15	121.36000 -2.70	125.03	120.95	123.84	135,115
11 Dec 15	124.06000 -5.50	129.09	123.20	126.85	106,138
10 Dec 15	129.56000 +0.30	130.94	128.75	129.55	61,387
09 Dec 15	129.25999 -1.44	132.79	126.19	129.66	70,580
08 Dec 15	130.70000 -2.10	134.17	129.25	131.14	135,460
07 Dec 15	132.80000 -0.72	133.25	130.11	132.84	86,887
04 Dec 15	133.52000 +1.22	135.13	131.68	133.18	104,364
03 Dec 15	132.30000 -6.08	139.51	131.42	138.57	69,456
02 Dec 15	138.38000 -0.54	141.97	137.14	138.92	163,648
01 Dec 15	138.92000 +2.68	141.03	137.22	137.22	105,309
30 Nov 15	136.24001 -0.75	139.87	135.92	137.84	66,860
27 Nov 15	136.99001 +2.10	139.02	135.06	135.06	44,161
25 Nov 15	134.89000 -0.41	137.30	134.62	134.79	124,178
24 Nov 15	135.30000 -0.88	135.80	134.72	135.70	54,663
23 Nov 15	136.17999 +1.24	137.91	134.60	134.60	81,922
20 Nov 15	134.94000 +0.52	136.49	134.03	135.20	138,365
19 Nov 15	134.42000 +0.15	134.85	130.63	134.07	205,018
18 Nov 15	134.27000 +3.29	136.12	130.24	132.60	171,261
17 Nov 15	130.98000 +1.64	133.54	128.20	129.52	113,962
16 Nov 15	129.34000 +3.52	131.15	124.56	125.85	145,065
13 Nov 15	125.82000 +1.43	129.13	122.84	123.80	95,106
12 Nov 15	124.39000 +0.76	127.20	122.60	123.11	102,899
11 Nov 15	123.63000 +0.23	125.35	121.82	123.01	66,395
10 Nov 15	123.40000 -1.35	125.97	122.27	124.79	83,085
09 Nov 15	124.75000 -5.16	129.55	124.42	129.55	73,686
06 Nov 15	129.91000 +2.86	130.63	123.81	128.19	169,176
05 Nov 15	127.05000 +0.34	128.54	126.31	126.94	92,462
04 Nov 15	126.71000 -1.98	129.12	123.64	129.11	70,244
03 Nov 15	128.69000 +5.69	130.23	121.32	123.39	188,414
02 Nov 15	123.00000 +5.96	124.26	117.33	117.33	202,808
30 Oct 15	117.04000 +14.96	119.09	102.84	102.84	271,057
29 Oct 15	102.08000 -7.57	112.24	101.17	108.95	123,830
28 Oct 15	109.65000 +4.00	109.84	104.41	104.41	76,395
27 Oct 15	105.65000 -1.39	108.65	105.20	106.24	81,391
26 Oct 15	107.04000 -4.22	112.20	105.24	110.77	58,866
23 Oct 15	111.26000 +3.67	112.52	107.09	108.45	59,643
22 Oct 15	107.59000 +2.91	109.55	104.60	104.98	50,818
21 Oct 15	104.68000 -2.35	109.82	104.61	106.91	52,189
20 Oct 15	107.03000 +2.19	107.96	103.52	105.40	85,642
19 Oct 15	104.84000 -1.64	109.00	104.64	105.63	41,844
16 Oct 15	106.48000 +1.12	107.50	103.31	105.56	46,912
15 Oct 15	105.36000 +6.21	106.89	99.79	99.79	91,147
14 Oct 15	99.15000 -2.10	101.13	97.66	100.92	95,346
13 Oct 15	101.25000 -1.28	104.51	100.74	102.02	75,187
12 Oct 15	102.53000 -0.20	103.43	101.11	103.02	95,099
09 Oct 15	102.73000 -1.74	104.15	101.95	104.00	104,754
08 Oct 15	104.47000 +0.47	105.07	102.76	102.89	98,153
07 Oct 15	104.00000 -0.19	105.47	102.01	104.41	165,981
06 Oct 15	104.19000 +0.84	105.77	102.77	103.20	107,976
05 Oct 15	103.35000 +3.77	105.22	99.99	99.99	75,672
02 Oct 15	99.58000 -1.33	101.24	94.52	99.37	67,704
01 Oct 15	100.91000 +0.41	101.38	97.73	100.99	97,107
30 Sep 15	100.50000 +2.33	100.85	98.50	99.43	88,729
29 Sep 15	98.17000 -1.26	100.38	97.37	99.69	166,522
28 Sep 15	99.43000 -3.27	103.17	98.59	102.14	73,354
25 Sep 15	102.70000 +1.63	103.84	100.67	102.11	78,521
24 Sep 15	101.07000 -0.85	102.57	99.94	101.07	65,858
23 Sep 15	101.92000 +1.83	102.78	99.82	99.91	101,266
22 Sep 15	100.09000 -1.90	100.90	98.75	100.57	101,324
21 Sep 15	101.99000 +3.05	102.55	99.12	99.12	57,601
18 Sep 15	98.94000 -3.90	101.64	97.86	101.30	177,201
17 Sep 15	102.84000 +0.02	105.66	102.17	102.39	97,968
16 Sep 15	102.82000 +0.98	103.97	101.43	101.86	114,830
15 Sep 15	101.84000 -1.58	104.04	100.01	103.16	180,605
14 Sep 15	103.42000 +0.92	104.68	101.12	103.03	134,751
11 Sep 15	102.50000 +1.50	102.94	100.00	101.01	195,342
10 Sep 15	101.00000 +0.19	102.58	100.00	100.23	174,959
09 Sep 15	100.81000 -1.96	104.43	100.71	103.40	141,178
08 Sep 15	102.77000 +2.00	103.50	100.20	101.46	234,159
04 Sep 15	100.77000 -3.67	104.42	100.38	103.25	80,399
03 Sep 15	104.44000 +0.83	105.42	102.83	103.61	110,558
02 Sep 15	103.61000 +0.98	104.03	100.27	102.54	184,982
01 Sep 15	102.63000 -12.43	111.33	100.70	111.23	382,870
31 Aug 15	115.06000 +1.61	116.38	112.11	112.60	71,561
28 Aug 15	113.45000 -0.95	114.48	111.87	113.63	100,023
27 Aug 15	114.40000 +5.09	116.23	110.30	110.65	83,815
26 Aug 15	109.31000 +4.00	109.78	103.24	107.45	137,760
25 Aug 15	105.31000 -3.01	111.58	105.20	111.58	140,981
24 Aug 15	108.32000 -6.10	115.22	107.26	108.26	86,954
21 Aug 15	114.42000 +0.01	116.86	112.60	112.69	97,763
20 Aug 15	114.41000 -5.93	119.71	114.09	119.35	93,030
19 Aug 15	120.34000 -3.33	123.98	120.34	123.00	68,694
18 Aug 15	123.67000 +0.17	125.90	123.18	123.39	74,993
17 Aug 15	123.50000 -2.90	126.41	123.02	126.24	76,007
14 Aug 15	126.40000 +3.09	128.34	122.10	123.36	88,697
13 Aug 15	123.31000 +1.79	125.30	121.30	121.30	90,162
12 Aug 15	121.52000 -0.45	122.03	117.76	121.55	88,387
11 Aug 15	121.97000 -3.40	125.89	120.23	124.92	106,289
10 Aug 15	125.37000 +4.57	127.56	121.78	121.78	100,317
07 Aug 15	120.80000 -1.26	123.00	119.59	121.80	85,386
06 Aug 15	122.06000 -0.73	123.46	120.54	123.46	61,693
05 Aug 15	122.79000 -1.87	125.98	119.28	125.21	117,879
04 Aug 15	124.66000 -0.37	126.63	121.48	123.71	168,807
03 Aug 15	125.03000 +4.17	126.74	117.77	120.27	184,860
31 Jul 15	120.86000 +2.93	125.82	115.59	119.53	122,082
30 Jul 15	117.93000 -2.62	121.17	117.78	119.65	94,128
29 Jul 15	120.55000 +2.19	120.78	116.57	117.46	98,096
28 Jul 15	118.36000 -0.02	121.07	117.21	119.38	122,558
27 Jul 15	118.38000 -1.51	119.56	113.95	119.56	105,175
24 Jul 15	119.89000 -1.08	122.22	119.50	120.89	130,818
23 Jul 15	120.97000 -1.90	122.24	119.22	121.87	125,017
22 Jul 15	122.87000 -1.14	125.74	121.08	123.61	88,941
21 Jul 15	124.01000 +0.16	125.60	121.56	123.61	117,666
20 Jul 15	123.85000 -5.31	130.13	123.42	129.64	110,502
17 Jul 15	129.16000 -1.17	133.10	128.34	130.00	114,168
16 Jul 15	130.33000 +1.69	133.80	128.63	129.03	124,145
15 Jul 15	128.64000 +0.48	128.87	127.00	128.26	138,091
14 Jul 15	128.16000 +1.99	129.39	125.89	125.89	122,678
13 Jul 15	126.17000 +4.39	126.48	120.88	122.59	109,478
10 Jul 15	121.78000 -2.70	125.01	119.38	122.36	119,848
09 Jul 15	124.48000 +1.02	125.92	120.01	124.78	149,618
08 Jul 15	123.46000 -4.96	126.48	120.00	124.84	146,636
07 Jul 15	128.42000 -0.26	129.11	122.48	128.19	106,815
06 Jul 15	128.67999 -1.67	130.37	126.05	129.56	179,667
02 Jul 15	130.35001 -1.90	132.30	129.60	132.04	124,634
01 Jul 15	132.25000 +0.00	134.78	128.82	134.32	113,751
30 Jun 15	132.25000 +3.44	132.90	128.16	129.81	98,619
29 Jun 15	128.81000 -6.84	134.88	128.81	134.88	89,007
26 Jun 15	135.64999 -0.75	138.03	133.77	136.11	298,866
25 Jun 15	136.39999 -4.10	140.64	135.36	140.64	97,455
24 Jun 15	140.50000 -0.04	141.97	140.00	140.30	149,511
23 Jun 15	140.53999 +0.59	141.83	139.42	139.95	126,745
22 Jun 15	139.95000 -0.35	140.99	139.45	140.30	85,222
19 Jun 15	140.30000 +2.32	141.12	136.79	139.35	128,067
18 Jun 15	137.98000 -0.62	140.97	137.12	139.44	85,007
17 Jun 15	138.60001 +3.60	139.95	134.84	134.84	209,014
16 Jun 15	135.00000 +6.62	136.04	127.66	127.66	87,427
15 Jun 15	128.38000 -2.14	130.98	126.23	129.17	95,581
12 Jun 15	130.52000 -2.31	133.19	129.66	132.15	97,351
11 Jun 15	132.83000 +0.78	133.60	130.64	132.59	58,630
10 Jun 15	132.05000 +0.24	134.65	128.45	132.57	109,771
09 Jun 15	131.81000 +2.19	132.98	127.80	130.08	84,776
08 Jun 15	129.62000 -3.19	134.04	128.76	132.54	117,616
05 Jun 15	132.81000 +7.40	134.79	126.01	127.62	185,305
04 Jun 15	125.41000 -1.85	127.50	124.50	126.42	84,502
03 Jun 15	127.26000 +0.84	128.59	125.75	126.15	96,908
02 Jun 15	126.42000 +1.01	128.86	124.96	125.12	94,635
01 Jun 15	125.41000 +1.00	126.17	121.99	124.56	89,997
29 May 15	124.41000 -2.84	127.44	123.79	126.89	88,855
28 May 15	127.25000 +3.09	127.50	123.89	124.24	151,426
27 May 15	124.16000 +2.57	125.48	120.23	122.39	190,924
26 May 15	121.59000 +0.95	123.38	119.54	120.75	110,371
22 May 15	120.64000 +1.89	121.67	118.75	119.11	189,856
21 May 15	118.75000 +0.88	119.42	116.65	118.00	147,372
20 May 15	117.87000 +0.56	119.49	116.90	117.67	75,225
19 May 15	117.31000 -0.15	118.21	114.73	117.96	123,770
18 May 15	117.46000 +2.25	117.91	114.62	115.58	120,137
15 May 15	115.21000 -0.37	117.32	113.47	115.77	54,798
14 May 15	115.58000 -0.48	118.09	113.60	116.75	119,711
13 May 15	116.06000 +0.97	116.80	114.31	114.71	65,632
12 May 15	115.09000 -1.18	119.19	113.55	115.88	143,353
11 May 15	116.27000 -17.68	133.99	114.08	129.36	328,075
08 May 15	133.95000 +0.27	135.87	131.36	134.56	68,886
07 May 15	133.67999 +0.08	136.36	132.62	132.81	62,339
06 May 15	133.60001 +0.44	134.24	131.41	134.24	55,170
05 May 15	133.16000 +0.09	136.45	132.24	132.24	137,346
04 May 15	133.07001 +0.67	134.40	131.33	132.06	45,471
01 May 15	132.39999 -1.22	134.77	129.80	134.77	45,426
30 Apr 15	133.62000 -2.74	137.48	132.50	137.10	61,712
29 Apr 15	136.36000 -1.28	138.45	135.45	136.59	47,220
28 Apr 15	137.64000 +1.60	139.34	133.14	136.86	33,164
27 Apr 15	136.03999 +1.42	138.17	134.25	135.46	66,275
24 Apr 15	134.62000 +1.48	135.98	133.22	133.57	56,862
23 Apr 15	133.14000 +0.02	134.99	129.53	133.38	67,684
22 Apr 15	133.12000 -2.91	136.93	132.41	136.51	122,684
21 Apr 15	136.03000 +6.18	137.44	130.57	130.57	90,177
20 Apr 15	129.85001 -0.22	131.35	126.50	130.49	111,106
17 Apr 15	130.07001 -4.29	134.78	130.00	133.40	58,365
16 Apr 15	134.36000 -0.62	138.51	133.05	135.38	68,135
15 Apr 15	134.98000 +1.84	139.46	131.89	134.13	89,961
14 Apr 15	133.14000 -9.58	145.30	132.32	142.23	100,520
13 Apr 15	142.72000 +11.75	147.77	131.28	131.28	287,588
10 Apr 15	130.97000 -3.57	136.21	129.27	135.06	92,931
09 Apr 15	134.53999 +1.93	135.32	130.85	133.03	113,492
08 Apr 15	132.61000 +0.62	134.70	129.65	132.59	134,217
07 Apr 15	131.99001 -3.80	137.46	131.68	135.94	112,527
06 Apr 15	135.78999 -0.16	138.66	132.00	135.57	58,210
02 Apr 15	135.95000 -0.05	141.89	135.66	136.59	138,873
01 Apr 15	136.00000 +5.23	136.22	130.68	131.08	119,321
31 Mar 15	130.77000 -2.23	132.27	130.12	132.09	58,076
30 Mar 15	133.00000 -2.33	137.29	132.38	136.00	93,411
27 Mar 15	135.33000 -3.79	141.50	134.64	139.33	87,693
26 Mar 15	139.12000 -3.01	145.99	138.81	142.50	146,093
25 Mar 15	142.13000 -1.22	144.12	140.74	143.49	169,954
24 Mar 15	143.35001 +0.14	145.48	141.73	143.77	72,828
23 Mar 15	143.21001 +6.15	143.78	136.90	137.42	140,843
20 Mar 15	137.06000 +3.93	138.05	132.97	133.00	76,256
19 Mar 15	133.13000 -6.96	139.76	132.64	139.30	69,175
18 Mar 15	140.09000 +0.75	142.72	138.62	138.66	51,191
17 Mar 15	139.34000 +1.18	140.92	137.07	137.44	73,413
16 Mar 15	138.16000 -2.52	142.56	134.60	141.82	104,020
13 Mar 15	140.67999 +3.04	141.68	136.16	137.10	142,164
12 Mar 15	137.64000 +4.12	137.98	132.95	133.50	99,326
11 Mar 15	133.52000 +1.87	134.04	130.45	131.00	141,239
10 Mar 15	131.64999 +0.45	132.59	129.18	129.83	78,590
09 Mar 15	131.20000 +1.20	133.80	128.86	129.81	103,134
06 Mar 15	130.00000 +0.06	131.00	127.89	129.36	106,070
05 Mar 15	129.94000 +1.75	130.21	128.05	128.87	102,201
04 Mar 15	128.19000 -0.71	128.62	126.94	128.24	110,912
03 Mar 15	128.89999 -1.10	131.00	127.34	130.00	97,898
02 Mar 15	130.00000 -1.97	133.29	129.64	132.22	132,170
27 Feb 15	131.97000 -5.02	137.00	131.69	136.00	94,258
26 Feb 15	136.99001 -3.01	141.20	136.00	139.33	44,166
25 Feb 15	140.00000 -1.34	141.80	139.32	140.71	41,147
24 Feb 15	141.34000 -1.45	143.32	140.99	143.32	27,824
23 Feb 15	142.78999 -2.73	144.82	141.41	144.82	25,029
20 Feb 15	145.52000 -1.73	147.62	144.02	146.75	31,464
19 Feb 15	147.25000 +1.80	148.50	145.70	145.79	51,687
18 Feb 15	145.45000 +0.59	146.50	144.04	145.05	33,488
17 Feb 15	144.86000 +1.00	147.04	142.49	144.25	36,383
13 Feb 15	143.86000 +0.37	145.14	142.89	143.35	58,051
12 Feb 15	143.49001 -2.30	147.95	142.89	145.62	54,297
11 Feb 15	145.78999 -2.24	148.88	145.66	147.12	37,296
10 Feb 15	148.03000 -2.40	152.00	147.01	152.00	79,922
09 Feb 15	150.42999 +1.59	151.14	148.07	148.87	63,186
06 Feb 15	148.84000 +1.68	150.95	147.00	147.82	71,587
05 Feb 15	147.16000 +4.25	149.25	142.99	143.99	60,594
04 Feb 15	142.91000 -0.44	145.16	139.99	143.13	76,467
03 Feb 15	143.35001 +3.51	145.60	139.94	139.94	41,206
02 Feb 15	139.84500 +4.21	140.41	134.67	135.65	63,740
30 Jan 15	135.63000 -6.87	140.62	128.17	139.91	129,263
29 Jan 15	142.50000 +3.31	144.37	136.42	136.80	89,610
28 Jan 15	139.19000 -3.18	143.33	138.65	142.14	65,550
27 Jan 15	142.37000 -1.94	144.90	141.20	142.25	44,386
26 Jan 15	144.31000 +4.61	144.45	137.82	139.88	77,403
23 Jan 15	139.70000 -1.37	141.41	138.33	141.41	32,740
22 Jan 15	141.07001 +2.85	142.40	134.80	137.94	49,037
21 Jan 15	138.22000 -3.77	142.00	136.81	141.99	64,948
20 Jan 15	141.99001 -0.81	145.53	140.33	142.80	43,270
16 Jan 15	142.80000 +2.05	143.56	139.13	140.41	53,933
15 Jan 15	140.75000 -4.16	145.75	140.09	144.49	43,032
14 Jan 15	144.91000 -2.88	147.76	143.38	145.93	109,561
13 Jan 15	147.78999 +3.44	147.82	142.72	144.68	84,146
12 Jan 15	144.35001 -1.06	144.89	141.60	144.89	22,040
09 Jan 15	145.41000 -3.29	148.48	144.50	148.48	54,122
08 Jan 15	148.70000 -2.27	153.93	145.55	151.50	136,936
07 Jan 15	150.97000 -2.32	153.82	148.81	153.82	91,070
06 Jan 15	153.28999 -7.73	161.96	152.29	161.96	108,447
05 Jan 15	161.02000 -5.12	165.95	159.99	165.51	86,690
02 Jan 15	166.14000 -4.35	171.00	164.84	170.67	77,414
31 Dec 14	170.49001 -0.04	172.94	170.27	171.62	105,098
30 Dec 14	170.53000 -0.47	173.07	169.56	171.15	34,274
29 Dec 14	171.00000 +2.23	171.55	167.40	168.71	67,411
26 Dec 14	168.77000 +0.17	169.63	167.81	168.92	33,374
24 Dec 14	168.60001 -0.36	169.45	167.60	169.45	13,447
23 Dec 14	168.96001 -0.74	170.81	164.93	170.09	63,707
22 Dec 14	169.70000 +1.79	172.14	166.13	168.50	137,593
19 Dec 14	167.91000 +4.96	169.21	162.34	162.95	191,303
18 Dec 14	162.95000 +3.95	163.32	159.52	160.00	102,501
17 Dec 14	159.00000 +3.04	160.06	155.94	156.00	105,939
16 Dec 14	155.95500 -2.04	158.32	155.04	157.80	103,649
15 Dec 14	158.00000 -0.78	159.86	155.57	158.89	103,448
12 Dec 14	158.78000 -0.98	159.45	156.79	157.94	91,501
11 Dec 14	159.75999 +0.79	160.67	158.81	159.86	96,910
10 Dec 14	158.97000 +0.59	160.92	157.83	158.34	163,973
09 Dec 14	158.38000 +0.00	159.26	156.36	157.83	124,983
08 Dec 14	158.38000 +0.24	158.91	157.41	157.79	92,615
05 Dec 14	158.14000 +0.79	159.62	157.18	157.18	179,687
04 Dec 14	157.35001 -0.39	158.67	156.19	157.00	86,606
03 Dec 14	157.74001 +1.02	159.48	156.12	156.17	87,258
02 Dec 14	156.72000 +1.89	158.25	154.93	155.50	113,132
01 Dec 14	154.83000 +0.83	155.45	151.81	154.21	54,420
28 Nov 14	154.00000 -1.99	156.00	153.55	155.27	42,473
26 Nov 14	155.99001 -0.98	157.47	155.21	156.32	91,360
25 Nov 14	156.97000 +0.95	158.07	155.00	155.97	61,419
24 Nov 14	156.02000 +1.66	157.58	154.60	155.00	77,380
21 Nov 14	154.36000 -3.07	157.50	153.75	157.50	127,181
20 Nov 14	157.42999 +3.26	159.68	153.88	154.17	93,058
19 Nov 14	154.17000 -2.98	157.59	153.36	157.59	67,566
18 Nov 14	157.14999 -3.02	160.90	156.18	159.76	102,669
17 Nov 14	160.17000 -4.81	165.13	157.88	164.29	99,049
14 Nov 14	164.98000 -18.02	183.95	160.59	183.02	483,392
13 Nov 14	183.00000 -0.04	184.43	183.00	184.00	47,265
12 Nov 14	183.03999 +0.14	184.10	182.09	182.63	51,161
11 Nov 14	182.89999 -2.29	185.43	181.64	185.36	59,398
10 Nov 14	185.19000 +1.26	185.97	182.24	185.01	31,825
07 Nov 14	183.92999 -3.07	188.04	183.89	187.50	45,441
06 Nov 14	187.00000 +0.53	187.04	181.72	186.00	35,851
05 Nov 14	186.47000 +6.47	187.19	180.20	180.68	71,350
04 Nov 14	180.00000 +0.56	181.65	175.52	178.15	37,270
03 Nov 14	179.44000 +0.23	180.80	178.00	178.00	35,066
31 Oct 14	179.21001 -1.54	183.51	177.72	183.51	57,415
30 Oct 14	180.75000 +5.77	180.78	172.62	174.36	60,113
29 Oct 14	174.98000 +4.95	178.18	166.73	170.80	126,190
28 Oct 14	170.03000 +4.44	184.59	165.14	184.59	85,197
27 Oct 14	165.59000 -2.43	168.06	164.07	168.06	42,701
24 Oct 14	168.02000 +0.06	169.73	166.09	168.33	24,789
23 Oct 14	167.96001 -0.90	171.24	165.21	171.24	47,597
22 Oct 14	168.86000 -8.61	178.37	167.19	178.37	57,009
21 Oct 14	177.47000 +4.93	178.71	173.07	173.13	52,195
20 Oct 14	172.53999 +6.23	172.65	163.61	165.17	36,456
17 Oct 14	166.31000 -4.52	173.29	165.06	173.29	40,121
16 Oct 14	170.83000 +3.27	173.15	162.58	164.82	40,892
15 Oct 14	167.56000 +2.00	167.75	162.65	163.62	72,613
14 Oct 14	165.56000 +2.42	171.52	162.89	165.32	43,082
13 Oct 14	163.14000 +0.40	168.53	163.10	163.65	39,313
10 Oct 14	162.74001 -2.56	168.43	162.63	164.06	28,834
09 Oct 14	165.30000 -4.42	172.84	163.57	170.28	39,996
08 Oct 14	169.72000 +0.19	171.26	163.37	169.63	86,908
07 Oct 14	169.53000 -1.16	173.25	168.86	169.39	50,922
06 Oct 14	170.69000 -1.35	172.18	170.04	171.96	32,496
03 Oct 14	172.03999 -1.00	175.08	170.01	173.95	56,675
02 Oct 14	173.03999 +3.67	173.70	166.98	170.05	39,889
01 Oct 14	169.37000 -4.33	173.00	167.70	173.00	61,996
30 Sep 14	173.70000 -1.36	176.59	171.15	175.99	88,098
29 Sep 14	175.06000 -1.26	175.63	166.35	175.00	34,918
26 Sep 14	176.32001 +1.60	178.29	174.37	175.96	48,016
25 Sep 14	174.72000 +0.34	174.94	172.00	174.82	47,705
24 Sep 14	174.38000 +3.38	175.75	170.49	170.93	71,693
23 Sep 14	171.00000 +0.75	172.67	167.19	170.17	111,000
22 Sep 14	170.25000 -3.78	175.03	170.24	173.78	117,800
19 Sep 14	174.03000 -1.52	176.27	172.01	175.22	148,700
18 Sep 14	175.55000 -9.10	184.81	171.27	184.81	202,500
17 Sep 14	184.64999 -1.35	186.81	182.70	184.88	38,900
16 Sep 14	186.00000 +1.29	188.35	182.70	184.97	77,100
15 Sep 14	184.71001 -0.84	186.99	180.78	185.00	84,000
12 Sep 14	185.55000 -3.87	189.58	184.31	189.11	100,500
11 Sep 14	189.42000 -1.71	191.66	188.74	190.46	70,300
10 Sep 14	191.13000 +1.13	192.80	188.82	190.00	71,000
09 Sep 14	190.00000 +2.89	191.48	186.10	186.99	107,900
08 Sep 14	187.11000 +2.10	188.65	183.61	184.43	125,300
05 Sep 14	185.00500 -20.30	207.95	177.40	205.00	452,600
04 Sep 14	205.31000 -17.03	222.22	204.56	222.22	174,600
03 Sep 14	222.34000 -2.16	226.62	222.07	224.88	22,600
02 Sep 14	224.50000 +0.81	226.90	224.04	225.08	26,400
29 Aug 14	223.69000 -0.21	227.29	222.48	224.95	62,800
28 Aug 14	223.89999 +1.15	224.37	221.97	222.11	34,600
27 Aug 14	222.75000 +3.70	223.11	218.58	220.15	28,700
26 Aug 14	219.05000 +1.71	220.63	216.47	216.97	24,800
25 Aug 14	217.34000 +2.86	218.75	215.98	215.98	25,500
22 Aug 14	214.48000 +1.67	216.27	213.24	213.24	19,600
21 Aug 14	212.81000 +2.11	213.60	208.35	209.56	15,800
20 Aug 14	210.70000 +0.55	211.76	208.87	211.12	16,600
19 Aug 14	210.14999 +1.20	210.39	206.62	209.00	39,500
18 Aug 14	208.95000 +1.98	208.97	207.22	208.00	20,300
15 Aug 14	206.97000 -2.28	211.75	204.44	211.75	43,900
14 Aug 14	209.25000 +0.03	210.66	208.10	208.10	41,400
13 Aug 14	209.22000 +1.79	209.22	206.21	208.84	10,500
12 Aug 14	207.42999 -0.59	208.87	206.50	207.87	19,900
11 Aug 14	208.02000 +0.11	209.97	208.01	209.21	19,700
08 Aug 14	207.91000 +2.55	209.16	204.60	205.29	17,600
07 Aug 14	205.36000 -2.91	208.95	204.41	208.95	13,100
06 Aug 14	208.27000 +2.67	210.97	203.78	203.78	63,700
05 Aug 14	205.60001 -3.26	209.76	205.11	207.05	42,000
04 Aug 14	208.86000 +4.21	210.84	206.48	206.48	75,800
01 Aug 14	204.64999 -0.40	208.00	203.76	203.76	60,600
31 Jul 14	205.05000 -4.27	208.49	204.48	208.49	70,300
30 Jul 14	209.32001 -0.96	211.36	206.02	211.23	60,300
29 Jul 14	210.28500 +1.68	211.80	206.01	207.75	74,100
28 Jul 14	208.60001 -1.40	212.00	207.83	210.85	91,100
25 Jul 14	210.00000 -0.68	211.40	207.77	208.35	33,800
24 Jul 14	210.67999 +0.68	211.19	209.22	211.19	38,100
23 Jul 14	210.00000 -0.99	211.90	209.55	211.82	25,000
22 Jul 14	210.99001 -1.03	214.46	210.22	212.70	30,000
21 Jul 14	212.02000 -1.28	213.25	209.57	211.09	32,600
18 Jul 14	213.30000 +2.30	213.36	205.80	210.05	79,100
17 Jul 14	211.00000 -1.69	212.91	209.73	211.73	25,600
16 Jul 14	212.69000 -3.88	217.52	212.56	217.23	50,200
15 Jul 14	216.57001 -0.52	219.36	216.11	218.04	36,500
14 Jul 14	217.09000 +1.83	220.49	216.06	218.46	46,600
11 Jul 14	215.25999 +3.08	223.93	211.14	213.27	39,100
10 Jul 14	212.17999 -3.82	214.99	210.53	213.30	42,800
09 Jul 14	216.00000 +1.01	217.43	212.80	217.09	39,800
08 Jul 14	214.99001 +0.23	217.95	211.02	211.02	94,800
07 Jul 14	214.75999 -0.24	216.32	211.79	213.01	38,600
03 Jul 14	215.00000 +3.69	215.46	212.32	213.52	35,700
02 Jul 14	211.31000 +1.07	214.94	209.63	210.93	38,700
01 Jul 14	210.24001 -1.51	215.00	209.30	211.48	61,200
30 Jun 14	211.75000 +0.75	213.00	208.69	209.05	43,600
27 Jun 14	211.00000 +3.25	212.47	205.71	205.71	47,600
26 Jun 14	207.75000 -1.49	210.09	205.10	210.09	17,400
25 Jun 14	209.24001 -0.26	211.95	207.33	208.90	28,200
24 Jun 14	209.50000 -3.35	215.72	209.36	212.00	69,900
23 Jun 14	212.85001 +2.98	215.00	208.37	209.33	83,900
20 Jun 14	209.87000 +4.31	209.92	203.12	207.46	120,600
19 Jun 14	205.56000 +6.26	207.07	199.91	200.42	53,200
18 Jun 14	199.30000 +4.41	199.98	192.35	194.37	37,800
17 Jun 14	194.89000 +3.75	197.21	192.30	192.30	33,800
16 Jun 14	191.14000 -6.62	197.69	190.51	196.53	62,500
13 Jun 14	197.75999 -3.28	202.16	195.71	201.05	27,800
12 Jun 14	201.03999 -2.69	205.00	200.05	203.90	44,500
11 Jun 14	203.73000 -0.60	204.96	202.35	203.52	37,500
10 Jun 14	204.33000 +1.83	204.59	199.59	202.71	47,000
09 Jun 14	202.50000 -1.22	204.00	201.18	203.03	32,700
06 Jun 14	203.72000 +5.02	205.12	198.31	200.08	34,800
05 Jun 14	198.70000 +3.59	201.16	192.30	195.06	37,400
04 Jun 14	195.11000 +4.27	196.94	189.26	189.26	38,400
03 Jun 14	190.84000 +5.75	191.70	184.73	184.73	44,400
02 Jun 14	185.09000 +0.60	185.76	182.50	185.63	36,400
30 May 14	184.49001 -3.33	188.47	183.85	188.47	48,100
29 May 14	187.82001 -0.12	188.27	186.42	187.73	41,300
28 May 14	187.94000 -1.20	189.85	185.20	188.60	25,000
27 May 14	189.14000 +1.83	189.50	187.11	188.16	31,900
23 May 14	187.31000 +2.71	188.05	185.11	185.11	30,600
22 May 14	184.60001 +0.52	185.92	184.04	185.00	80,900
21 May 14	184.08000 +0.62	187.00	183.46	183.46	72,500
20 May 14	183.46001 -4.92	187.64	181.83	187.26	74,600
19 May 14	188.38000 +5.89	189.56	178.81	181.16	52,300
16 May 14	182.49001 +6.00	182.64	174.55	176.29	47,100
15 May 14	176.49001 -6.46	181.95	174.00	181.95	42,100
14 May 14	182.95000 -2.20	185.35	182.60	184.28	33,000
13 May 14	185.14999 -5.44	190.03	184.10	189.98	59,600
12 May 14	190.59000 +1.93	192.50	188.61	189.92	40,700
09 May 14	188.66000 -0.84	190.75	186.30	188.28	42,400
08 May 14	189.50000 +1.25	192.44	188.65	188.65	54,900
07 May 14	188.25000 +2.38	188.87	183.50	186.61	31,900
06 May 14	185.87000 -2.80	188.00	184.35	188.00	43,500
05 May 14	188.67000 +1.77	188.90	184.46	188.90	62,900
02 May 14	186.89999 -0.31	189.10	186.71	187.60	69,800
01 May 14	187.21001 +2.22	190.33	183.50	183.69	123,600
30 Apr 14	184.99001 +6.04	186.38	176.23	177.20	146,500
29 Apr 14	178.95000 +1.02	182.95	177.86	179.87	48,000
28 Apr 14	177.92999 +1.23	180.00	176.01	176.63	35,400
25 Apr 14	176.70000 -3.29	178.84	173.96	178.57	34,000
24 Apr 14	179.99001 -1.56	183.60	179.29	182.99	31,000
23 Apr 14	181.55000 -2.96	186.05	181.04	184.30	40,400
22 Apr 14	184.50999 +0.98	185.27	182.69	184.24	29,200
21 Apr 14	183.53000 -2.70	187.85	183.10	185.66	37,500
17 Apr 14	186.23000 +3.77	187.99	180.86	182.99	76,800
16 Apr 14	182.46001 +5.77	183.34	177.39	178.60	42,200
15 Apr 14	176.69000 +2.52	177.51	170.01	174.64	32,200
14 Apr 14	174.17000 -0.83	177.19	172.65	177.19	41,800
11 Apr 14	175.00000 +1.38	176.84	171.73	171.73	113,500
10 Apr 14	173.62000 -1.17	175.65	171.40	173.94	73,900
09 Apr 14	174.78999 +5.04	175.87	168.97	170.76	54,900
08 Apr 14	169.75000 +2.10	170.84	166.37	167.05	61,400
07 Apr 14	167.64999 -4.02	170.16	165.00	170.16	66,300
04 Apr 14	171.67000 -4.99	179.13	167.64	176.91	48,000
03 Apr 14	176.66000 -0.83	178.97	174.77	177.75	45,900
02 Apr 14	177.49001 +3.51	179.75	173.43	173.79	61,200
01 Apr 14	173.98000 +0.81	175.70	172.40	173.07	94,600
31 Mar 14	173.17000 +1.22	174.00	171.26	172.29	161,200
28 Mar 14	171.95000 -3.43	177.79	171.05	175.26	65,800
27 Mar 14	175.38000 -0.08	176.58	172.07	174.73	75,100
26 Mar 14	175.46001 -5.19	181.58	173.15	181.08	99,500
25 Mar 14	180.64999 +0.55	182.66	180.07	180.30	39,600
24 Mar 14	180.10001 -0.98	182.97	178.59	182.09	51,100
21 Mar 14	181.08000 -2.23	185.12	179.53	182.65	62,100
20 Mar 14	183.31000 +3.43	183.90	177.42	180.17	33,100
19 Mar 14	179.88000 -2.71	182.39	179.31	182.39	33,600
18 Mar 14	182.59000 +3.69	182.80	177.13	179.29	67,400
17 Mar 14	178.89999 +3.28	179.15	173.95	176.38	53,900
14 Mar 14	175.62000 +0.90	177.82	173.10	174.00	117,600
13 Mar 14	174.72000 -1.90	177.79	173.61	177.79	53,500
12 Mar 14	176.62000 +0.30	178.06	174.43	174.90	24,000
11 Mar 14	176.32001 -4.58	180.91	174.60	180.91	39,700
10 Mar 14	180.89999 +2.33	182.34	176.46	177.69	58,400
07 Mar 14	178.57001 -2.29	182.61	177.32	182.47	50,300
06 Mar 14	180.86000 +3.03	181.71	176.71	177.65	57,000
05 Mar 14	177.83000 -5.53	182.63	176.19	182.63	166,400
04 Mar 14	183.36000 +5.01	184.91	178.51	180.58	180,000
03 Mar 14	178.35001 -6.81	184.22	177.83	184.22	121,300
28 Feb 14	185.16000 +3.40	187.99	181.05	181.15	69,400
27 Feb 14	181.75999 +3.76	182.47	174.93	177.12	65,200
26 Feb 14	178.00000 -1.87	181.54	176.32	180.44	60,600
25 Feb 14	179.87000 -2.42	181.82	177.80	181.74	78,900
24 Feb 14	182.28999 +4.54	184.91	176.12	177.50	49,700
21 Feb 14	177.75000 -1.52	181.39	177.38	179.76	51,600
20 Feb 14	179.27000 +2.46	179.67	177.12	177.99	40,000
19 Feb 14	176.81000 -3.89	181.60	176.59	179.60	116,800
18 Feb 14	180.70000 +0.79	181.50	178.68	179.69	89,500
14 Feb 14	179.91000 -4.84	184.75	176.50	184.75	83,700
13 Feb 14	184.75000 +3.19	184.84	179.26	181.55	47,900
12 Feb 14	181.56000 +0.43	182.96	180.38	181.66	50,200
11 Feb 14	181.13000 +2.47	181.13	177.01	178.33	46,500
10 Feb 14	178.66000 -0.55	178.88	176.71	178.88	51,300
07 Feb 14	179.21001 +2.03	180.59	177.48	177.48	57,800
06 Feb 14	177.17999 -0.47	180.09	175.35	177.90	84,100
05 Feb 14	177.64999 -4.54	181.70	175.88	181.70	91,100
04 Feb 14	182.19000 +4.18	184.46	169.03	179.33	82,700
03 Feb 14	178.00999 -4.25	183.41	175.56	181.90	123,700
31 Jan 14	182.25999 -1.53	184.42	177.25	180.17	65,700
30 Jan 14	183.78999 +1.40	186.72	180.72	184.61	146,600
29 Jan 14	182.39000 -11.36	191.49	180.10	191.49	135,900
28 Jan 14	193.75000 +3.79	193.83	188.85	189.62	172,900
27 Jan 14	189.96001 -1.02	194.85	181.02	191.64	76,700
24 Jan 14	190.98000 -8.16	198.71	189.13	198.71	151,800
23 Jan 14	199.14000 -7.35	205.21	198.68	204.85	61,300
22 Jan 14	206.49001 +1.54	208.92	204.90	205.01	51,600
21 Jan 14	204.95000 +4.13	207.91	202.37	202.37	72,900
17 Jan 14	200.82001 +5.53	201.43	194.58	194.58	61,800
16 Jan 14	195.28999 -1.55	197.98	193.15	196.81	68,900
15 Jan 14	196.84000 +11.43	200.13	184.89	185.41	95,700
14 Jan 14	185.41000 +3.73	186.50	179.52	182.24	64,300
13 Jan 14	181.67999 -4.38	186.46	180.23	184.67	61,400
10 Jan 14	186.06000 -4.19	190.83	184.48	190.83	103,300
09 Jan 14	190.25000 -5.77	197.83	188.93	197.54	74,000
08 Jan 14	196.02000 -6.21	202.46	193.47	202.46	69,900
07 Jan 14	202.23000 +0.98	204.11	201.52	201.52	40,300
06 Jan 14	201.25000 -3.02	205.17	200.00	205.17	72,900
03 Jan 14	204.27499 +4.27	205.32	199.60	200.20	65,100
02 Jan 14	200.00000 -0.05	203.38	198.34	200.00	129,800
31 Dec 13	200.05000 -0.95	205.00	199.37	202.29	224,900
30 Dec 13	201.00000 -8.50	210.17	200.16	208.75	111,900
27 Dec 13	209.50000 -3.19	213.61	206.32	213.61	27,200
26 Dec 13	212.69000 +0.69	214.37	211.60	212.97	54,800
24 Dec 13	212.00000 -1.90	214.15	209.30	214.15	33,100
23 Dec 13	213.89999 +6.55	214.49	207.30	208.45	60,000
20 Dec 13	207.35001 +0.98	210.44	206.81	206.81	81,400
19 Dec 13	206.37000 -5.65	211.25	205.05	210.50	41,500
18 Dec 13	212.02000 +6.96	212.22	205.44	206.49	44,200
17 Dec 13	205.06000 -1.44	207.42	201.45	207.08	40,800
16 Dec 13	206.50000 +6.14	206.94	201.84	201.85	35,900
13 Dec 13	200.36000 +2.97	206.67	195.03	198.48	26,500
12 Dec 13	197.39000 +0.04	199.29	195.28	198.43	20,900
11 Dec 13	197.35001 -3.60	202.04	197.09	200.50	37,900
10 Dec 13	200.95000 -3.21	205.18	200.01	203.17	31,600
09 Dec 13	204.16000 +2.12	204.90	201.03	203.13	23,500
06 Dec 13	202.03999 +2.92	204.00	198.72	202.46	17,600
05 Dec 13	199.12000 +1.56	202.70	196.80	196.80	24,700
04 Dec 13	197.56000 +0.06	200.62	195.44	196.69	19,600
03 Dec 13	197.50000 -4.00	200.50	195.58	200.50	20,100
02 Dec 13	201.50000 -6.30	207.61	201.50	207.21	16,000
29 Nov 13	207.80000 +0.41	208.16	206.40	208.16	5,600
27 Nov 13	207.39000 +0.74	208.96	205.84	207.52	14,900
26 Nov 13	206.64999 +0.71	210.01	205.16	205.64	28,700
25 Nov 13	205.94000 +1.88	212.99	202.97	204.03	29,500
22 Nov 13	204.06000 +0.06	205.64	198.72	203.13	46,900
21 Nov 13	204.00000 +2.84	206.54	201.34	202.30	37,500
20 Nov 13	201.16000 -6.32	208.00	200.10	208.00	47,800
19 Nov 13	207.48000 -1.80	209.74	202.45	209.35	40,000
18 Nov 13	209.28000 +1.33	212.40	205.33	207.85	22,400
15 Nov 13	207.95000 +0.93	207.98	204.25	207.98	28,200
14 Nov 13	207.02000 -1.50	209.11	204.18	209.11	24,900
13 Nov 13	208.52000 +1.47	208.97	200.12	206.62	21,400
12 Nov 13	207.05000 -1.08	208.54	205.00	208.13	34,800
11 Nov 13	208.13000 +0.23	209.10	206.32	206.88	12,800
08 Nov 13	207.89999 +3.78	207.98	202.10	203.90	33,200
07 Nov 13	204.12000 -1.49	214.43	201.93	206.78	45,900
06 Nov 13	205.61000 -1.05	211.00	204.13	207.11	49,500
05 Nov 13	206.66000 +1.43	211.56	201.39	204.59	86,300
04 Nov 13	205.23000 +5.28	205.54	199.41	201.03	47,800
01 Nov 13	199.95000 -3.57	206.73	196.63	204.43	57,400
31 Oct 13	203.52000 -2.59	211.34	202.76	206.17	84,400
30 Oct 13	206.11000 +20.95	209.00	190.00	191.03	128,400
29 Oct 13	185.16000 +7.66	188.30	178.91	178.91	120,900
28 Oct 13	177.50000 +0.41	178.45	175.76	176.91	40,400
25 Oct 13	177.09000 +0.35	178.26	174.75	177.55	23,500
24 Oct 13	176.74001 +0.92	177.25	174.74	176.50	32,800
23 Oct 13	175.82001 +2.58	176.60	170.76	172.61	52,000
22 Oct 13	173.24001 +6.12	174.38	166.98	167.35	80,600
21 Oct 13	167.12000 +0.26	167.49	165.89	166.57	45,600
18 Oct 13	166.86000 +0.85	169.77	164.69	167.60	96,300
17 Oct 13	166.00999 +1.06	166.70	163.52	163.52	81,200
16 Oct 13	164.95000 +3.09	166.74	162.74	162.91	66,600
15 Oct 13	161.86000 -0.06	163.28	159.60	160.48	86,600
14 Oct 13	161.92000 -0.15	163.32	159.78	161.13	66,000
11 Oct 13	162.07001 +4.50	163.69	156.13	157.48	42,200
10 Oct 13	157.57001 +2.21	158.70	156.05	156.45	92,200
09 Oct 13	155.36000 +0.05	158.10	154.89	156.09	58,300
08 Oct 13	155.31000 -1.41	158.62	154.98	157.58	46,600
07 Oct 13	156.72000 -1.98	158.71	156.31	158.00	55,300
04 Oct 13	158.70000 +3.84	158.98	155.35	155.74	78,600
03 Oct 13	154.86000 -3.97	158.47	154.30	158.01	62,300
02 Oct 13	158.83000 -3.51	161.78	157.09	160.65	85,000
01 Oct 13	162.34000 -0.30	163.68	160.50	161.87	62,200
30 Sep 13	162.64000 -5.27	165.54	160.34	165.46	235,400
27 Sep 13	167.91000 +0.40	168.60	164.66	166.35	46,500
26 Sep 13	167.50999 +1.57	168.30	165.53	166.76	55,900
25 Sep 13	165.94000 -0.07	167.49	165.01	165.42	43,800
24 Sep 13	166.00999 +0.60	168.65	162.54	165.46	66,700
23 Sep 13	165.41000 -1.21	166.51	163.40	166.51	30,700
20 Sep 13	166.62000 -0.17	168.04	165.47	166.74	132,000
19 Sep 13	166.78999 +2.82	168.19	163.44	164.22	59,800
18 Sep 13	163.97000 +3.03	164.12	158.99	160.20	84,500
17 Sep 13	160.94000 +1.91	162.15	159.00	159.19	113,100
16 Sep 13	159.03000 -1.68	163.04	158.30	163.04	278,700
13 Sep 13	160.70799 +0.10	163.11	159.68	159.91	117,900
12 Sep 13	160.61000 -5.51	165.63	158.15	161.90	704,900
11 Sep 13	166.12000 -0.13	166.98	152.61	163.22	180,300
10 Sep 13	166.25000 -8.59	170.90	164.00	169.62	101,900
09 Sep 13	174.84000 -0.34	176.75	172.96	175.78	33,100
06 Sep 13	175.17999 -0.39	176.42	171.71	176.42	43,000
05 Sep 13	175.57001 -0.68	177.19	174.53	176.06	20,400
04 Sep 13	176.25000 +0.07	177.32	175.05	176.60	38,100
03 Sep 13	176.17999 +1.88	178.04	174.31	177.21	17,700
30 Aug 13	174.30000 -6.56	180.10	172.54	180.10	43,300
29 Aug 13	180.86000 +0.09	181.18	179.52	180.30	28,400
28 Aug 13	180.77000 -3.76	185.72	180.13	185.00	22,700
27 Aug 13	184.53000 -5.60	189.84	184.43	186.49	70,600
26 Aug 13	190.13000 -0.28	192.97	189.00	190.65	18,000
23 Aug 13	190.41000 -0.35	192.20	187.76	191.45	19,700
22 Aug 13	190.75999 +2.08	193.12	188.98	189.13	19,300
21 Aug 13	188.67999 -1.32	190.32	185.57	188.79	56,100
20 Aug 13	190.00000 +1.00	190.74	185.61	188.71	34,900
19 Aug 13	189.00000 +0.30	194.49	187.40	188.80	82,300
16 Aug 13	188.70000 +1.62	192.17	186.22	186.22	32,300
15 Aug 13	187.08000 -0.82	190.18	185.44	185.44	53,100
14 Aug 13	187.89999 +0.18	188.54	184.12	187.14	45,800
13 Aug 13	187.72000 +4.67	187.78	181.85	182.94	20,300
12 Aug 13	183.05000 +1.43	183.49	180.11	180.16	25,000
09 Aug 13	181.62000 -2.79	185.09	181.57	183.43	29,800
08 Aug 13	184.41000 -4.32	190.00	181.16	190.00	82,800
07 Aug 13	188.73000 -1.50	190.80	188.16	189.13	70,800
06 Aug 13	190.23000 +0.36	190.86	188.91	189.45	35,800
05 Aug 13	189.87000 -0.08	191.46	188.76	189.14	51,400
02 Aug 13	189.95000 +0.21	191.24	187.15	187.96	54,000
01 Aug 13	189.74001 +3.24	192.23	186.26	188.05	40,400
31 Jul 13	186.50000 +0.28	188.61	184.72	186.02	46,600
30 Jul 13	186.22000 +1.24	188.32	181.62	185.08	36,500
29 Jul 13	184.98000 -6.03	191.52	184.57	190.00	31,900
26 Jul 13	191.00999 -1.82	191.98	189.90	191.00	36,700
25 Jul 13	192.83000 +0.35	194.53	191.10	191.70	30,100
24 Jul 13	192.48000 -2.42	195.49	191.61	195.17	17,600
23 Jul 13	194.89999 +3.44	195.69	190.06	191.54	47,700
22 Jul 13	191.46001 +1.05	191.48	189.60	190.00	42,600
19 Jul 13	190.41000 -0.97	191.16	188.15	190.00	43,000
18 Jul 13	191.38000 +1.50	191.94	187.15	190.00	36,800
17 Jul 13	189.88000 +2.00	189.99	185.31	188.52	25,100
16 Jul 13	187.88000 -2.14	190.95	186.60	190.00	21,700
15 Jul 13	190.02000 +0.59	190.80	188.52	190.00	29,500
12 Jul 13	189.42999 -0.57	190.75	188.11	190.53	42,700
11 Jul 13	190.00000 +4.50	192.15	185.28	188.99	89,200
10 Jul 13	185.50000 +1.84	187.49	177.99	180.08	57,200
09 Jul 13	183.66000 +2.25	185.64	179.88	182.91	49,600
08 Jul 13	181.41000 +1.10	182.55	179.86	180.56	23,800
05 Jul 13	180.31000 +2.01	181.61	176.40	181.61	39,900
03 Jul 13	178.30000 -0.66	178.64	176.76	177.67	25,700
02 Jul 13	178.96001 +0.97	179.04	173.11	177.39	84,100
01 Jul 13	177.99001 +1.72	179.84	175.00	178.03	90,800
28 Jun 13	176.27000 -8.23	184.26	176.26	183.49	229,200
27 Jun 13	184.50000 +0.45	187.35	182.17	185.84	135,400
26 Jun 13	184.05000 -5.25	192.45	182.30	191.52	69,700
25 Jun 13	189.30000 +4.20	191.37	184.59	188.29	44,200
24 Jun 13	185.10001 -7.90	189.30	181.28	189.30	93,500
21 Jun 13	193.00000 -5.20	200.06	189.53	199.97	95,300
20 Jun 13	198.20000 -15.12	211.50	195.22	210.96	80,900
19 Jun 13	213.32001 -4.38	217.34	213.02	216.02	29,200
18 Jun 13	217.70000 +0.73	219.85	216.64	218.23	34,500
17 Jun 13	216.97000 +0.69	219.45	214.87	218.26	55,900
14 Jun 13	216.28000 -5.82	221.00	216.00	220.72	59,100
13 Jun 13	222.10001 +1.66	223.64	216.69	219.88	51,700
12 Jun 13	220.44000 -11.47	236.89	219.58	233.56	35,700
11 Jun 13	231.91000 -6.40	238.77	231.10	236.17	45,700
10 Jun 13	238.31000 +0.67	240.72	237.18	239.08	16,100
07 Jun 13	237.64000 +7.99	239.91	231.80	231.80	21,300
06 Jun 13	229.64999 +9.30	229.75	220.20	220.20	29,100
05 Jun 13	220.35001 -8.53	228.00	217.17	227.56	52,200
04 Jun 13	228.88000 -4.52	235.11	227.01	234.02	26,600
03 Jun 13	233.39999 +1.54	233.99	228.18	233.71	53,900
31 May 13	231.86000 -4.94	235.98	231.75	234.67	52,600
30 May 13	236.80000 +2.77	238.10	232.49	233.94	27,600
29 May 13	234.03000 -3.51	237.97	234.03	235.00	47,400
28 May 13	237.53999 +13.48	237.84	227.18	227.18	64,800
24 May 13	224.06000 +2.98	224.48	220.00	220.42	42,600
23 May 13	221.08000 -5.70	224.70	217.58	223.10	81,500
22 May 13	226.78000 -14.52	242.76	225.63	241.26	93,300
21 May 13	241.30000 -3.68	246.30	239.51	244.10	44,100
20 May 13	244.98000 -2.14	248.89	242.96	247.08	70,600
17 May 13	247.12000 +7.31	247.34	241.57	241.57	42,800
16 May 13	239.81000 +1.15	242.11	238.82	239.00	60,200
15 May 13	238.66000 +5.60	239.00	231.50	232.10	36,800
14 May 13	233.06000 +8.51	233.11	224.20	224.20	49,300
13 May 13	224.55000 +3.22	224.98	220.96	221.34	57,400
10 May 13	221.33000 +4.41	221.80	216.18	217.00	65,300
09 May 13	216.92000 +3.42	219.46	212.63	214.44	79,800
08 May 13	213.50000 +3.76	214.70	208.75	209.76	109,100
07 May 13	209.74001 +5.24	210.58	202.45	205.25	43,400
06 May 13	204.50000 +0.62	205.95	203.21	203.89	24,200
03 May 13	203.88000 +10.38	205.12	194.85	195.06	70,600
02 May 13	193.50000 +3.99	194.10	188.25	190.80	51,200
01 May 13	189.50999 -1.49	196.38	182.36	193.13	65,200
30 Apr 13	191.00000 +1.74	192.78	189.00	190.25	40,000
29 Apr 13	189.25999 +4.12	190.92	182.96	186.02	15,600
26 Apr 13	185.14000 -2.03	187.98	184.32	187.16	12,400
25 Apr 13	187.17000 +1.77	190.12	186.45	186.47	19,900
24 Apr 13	185.39999 -3.24	188.47	184.08	188.47	24,400
23 Apr 13	188.64000 +4.29	188.64	184.70	185.75	26,800
22 Apr 13	184.35001 +2.44	184.42	178.69	181.15	25,300
19 Apr 13	181.91000 +4.41	183.00	177.02	177.42	38,000
18 Apr 13	177.50000 -5.94	185.39	175.96	182.55	45,400
17 Apr 13	183.44000 -7.31	189.31	182.37	189.31	50,300
16 Apr 13	190.75000 +4.15	192.86	185.34	188.67	55,600
15 Apr 13	186.60001 -6.90	192.82	185.60	191.92	69,500
12 Apr 13	193.50000 +0.13	194.37	191.74	191.74	23,400
11 Apr 13	193.37000 +1.59	194.70	192.14	192.14	58,300
10 Apr 13	191.78000 +8.44	192.75	184.20	184.59	64,100
09 Apr 13	183.34000 +1.29	183.88	180.00	181.75	48,500
08 Apr 13	182.05000 +3.21	182.05	177.93	178.84	42,400
05 Apr 13	178.84000 -2.79	179.61	177.54	178.46	47,100
04 Apr 13	181.63000 +4.00	181.63	176.89	178.70	22,300
03 Apr 13	177.63000 -8.59	185.88	177.44	185.88	41,900
02 Apr 13	186.22000 +0.42	187.93	184.82	186.40	34,300
01 Apr 13	185.80000 -0.48	187.80	183.53	186.93	53,200
28 Mar 13	186.28000 -1.22	189.00	185.73	187.88	35,900
27 Mar 13	187.50000 -0.14	188.67	185.25	186.91	13,500
26 Mar 13	187.64000 +2.44	187.64	184.42	186.73	28,400
25 Mar 13	185.20000 +0.90	186.34	182.65	185.62	48,200
22 Mar 13	184.30000 +2.15	185.95	180.99	183.00	39,700
21 Mar 13	182.14999 -2.34	184.50	180.45	183.83	60,100
20 Mar 13	184.49001 +3.99	184.61	180.00	180.00	72,400
19 Mar 13	180.50000 -6.52	186.54	177.37	186.13	128,200
18 Mar 13	187.02000 +0.86	187.85	183.02	183.61	35,800
15 Mar 13	186.16000 -3.03	191.34	185.90	189.09	91,400
14 Mar 13	189.19000 +3.21	189.93	185.53	186.89	41,400
13 Mar 13	185.98000 +0.59	186.69	184.15	185.73	26,300
12 Mar 13	185.39000 -0.41	185.80	183.30	184.11	29,500
11 Mar 13	185.80000 +1.18	186.37	183.65	183.65	38,100
08 Mar 13	184.62000 +3.19	184.63	181.00	182.69	40,500
07 Mar 13	181.42999 +5.43	181.44	176.00	176.00	98,200
06 Mar 13	176.00000 +0.51	176.65	174.34	175.49	35,100
05 Mar 13	175.49001 +4.40	175.89	173.36	174.37	43,800
04 Mar 13	171.09000 +2.72	173.21	166.52	167.21	50,100
01 Mar 13	168.37000 +0.36	169.25	165.71	167.00	19,500
28 Feb 13	168.00999 -2.82	170.75	167.62	170.20	44,100
27 Feb 13	170.83000 +5.34	171.76	166.02	166.02	36,000
26 Feb 13	165.49001 +3.38	167.42	162.39	162.39	34,300
25 Feb 13	162.11000 -1.76	166.13	160.44	165.10	67,500
22 Feb 13	163.87000 +4.02	164.35	157.93	159.95	22,900
21 Feb 13	159.85001 -1.14	160.99	158.00	159.89	51,400
20 Feb 13	160.99001 -8.97	170.84	160.98	170.84	92,100
19 Feb 13	169.96001 +2.85	170.83	166.64	166.64	22,600
15 Feb 13	167.11000 +0.85	167.99	166.09	167.18	25,100
14 Feb 13	166.25999 +1.76	166.96	163.76	163.76	19,900
13 Feb 13	164.50000 +1.45	165.31	163.00	163.05	31,600
12 Feb 13	163.05000 +0.13	163.75	162.52	163.75	12,200
11 Feb 13	162.92000 +0.86	164.13	161.38	162.06	15,500
08 Feb 13	162.06000 +5.72	162.12	156.70	156.70	37,700
07 Feb 13	156.34000 -0.14	157.18	155.38	157.18	34,400
06 Feb 13	156.48000 +0.12	157.43	154.72	155.39	32,500
05 Feb 13	156.36000 +0.11	157.32	155.25	157.32	75,500
04 Feb 13	156.25000 +3.76	156.93	151.07	151.07	55,500
01 Feb 13	152.49001 +3.48	152.74	148.94	149.93	35,400
31 Jan 13	149.00999 +3.76	149.43	145.02	145.43	53,100
30 Jan 13	145.25000 +0.36	145.83	141.66	144.50	70,100
29 Jan 13	144.89000 +2.75	145.33	142.03	142.31	35,800
28 Jan 13	142.14000 +1.34	142.27	139.62	141.00	38,300
25 Jan 13	140.80000 -1.79	143.77	140.58	143.00	62,600
24 Jan 13	142.59000 -0.63	146.69	142.38	143.70	75,800
23 Jan 13	143.22000 +2.40	143.73	140.85	141.13	37,700
22 Jan 13	140.82001 +3.10	140.98	137.87	138.02	22,800
18 Jan 13	137.72000 +1.46	137.72	136.45	136.45	14,100
17 Jan 13	136.25999 +0.46	136.75	135.50	136.73	40,500
16 Jan 13	135.80000 -0.20	136.76	135.50	135.50	45,500
15 Jan 13	136.00000 -1.86	137.21	135.58	136.75	46,000
14 Jan 13	137.86000 +3.07	138.13	133.50	135.00	37,400
11 Jan 13	134.78999 +0.41	134.79	132.59	134.54	22,700
10 Jan 13	134.38000 +2.66	134.41	130.13	132.08	48,300
09 Jan 13	131.72000 +2.93	131.73	129.45	129.50	41,600
08 Jan 13	128.78999 +2.00	129.24	126.44	127.00	64,600
07 Jan 13	126.79000 -0.16	127.35	125.71	126.56	21,700
04 Jan 13	126.95000 +1.86	127.40	124.59	125.76	23,100
03 Jan 13	125.09000 -0.59	126.23	124.38	125.86	60,000
02 Jan 13	125.68000 +4.74	125.98	121.22	121.98	62,700
31 Dec 12	120.94000 +1.44	121.88	119.55	119.55	18,800
28 Dec 12	119.50000 +0.06	120.50	118.74	118.74	9,000
27 Dec 12	119.44000 -1.16	121.10	118.60	121.10	32,300
26 Dec 12	120.60000 -0.54	121.68	120.29	121.68	18,900
24 Dec 12	121.14000 +0.89	121.93	119.33	120.15	16,400
21 Dec 12	120.25000 +0.87	120.26	118.00	119.45	98,200
20 Dec 12	119.38000 +1.99	120.35	117.32	117.32	17,200
19 Dec 12	117.39000 -2.81	120.24	117.19	119.93	29,900
18 Dec 12	120.20000 +1.46	120.20	118.58	118.64	17,200
17 Dec 12	118.74000 +4.18	119.00	114.99	114.99	32,600
14 Dec 12	114.56000 -0.59	115.48	114.00	115.14	14,900
13 Dec 12	115.15000 -0.57	116.47	114.48	116.20	61,700
12 Dec 12	115.72000 +0.22	116.98	115.52	116.00	20,500
11 Dec 12	115.50000 -0.51	116.99	115.33	116.54	35,900
10 Dec 12	116.01000 -0.20	116.98	116.00	116.50	31,100
07 Dec 12	116.21000 +1.02	116.50	115.45	115.64	46,000
06 Dec 12	115.19000 +0.69	115.57	113.50	114.50	45,400
05 Dec 12	114.50000 +0.75	114.75	114.07	114.07	55,600
04 Dec 12	113.75000 -1.89	115.63	112.92	115.51	55,000
03 Dec 12	115.64000 +0.78	115.64	114.75	115.07	28,700
30 Nov 12	114.86000 +1.16	114.99	113.00	114.38	61,000
29 Nov 12	113.70000 +2.05	114.22	112.61	112.61	80,600
28 Nov 12	111.65000 -0.10	112.48	110.35	111.48	32,800
27 Nov 12	111.75000 -0.78	113.12	111.51	112.92	53,900
26 Nov 12	112.53000 +2.43	112.68	110.06	110.10	49,300
23 Nov 12	110.10000 +0.70	110.27	109.75	110.00	14,700
21 Nov 12	109.40000 +1.51	110.00	108.20	108.87	54,000
20 Nov 12	107.89000 +3.63	108.26	103.56	103.56	63,200
19 Nov 12	104.26000 +3.10	104.41	102.02	102.63	21,900
16 Nov 12	101.16000 +0.62	101.73	99.88	100.26	191,100
15 Nov 12	100.54000 -2.32	102.98	100.21	102.80	55,200
14 Nov 12	102.86000 -1.02	103.99	102.53	103.85	64,200
13 Nov 12	103.88000 +0.99	104.40	102.51	102.51	25,900
12 Nov 12	102.89000 +1.05	102.96	100.97	100.97	24,900
09 Nov 12	101.84000 +0.04	101.97	99.95	101.38	45,300
08 Nov 12	101.80000 -1.33	104.30	101.80	103.05	36,600
07 Nov 12	103.13000 -1.92	104.15	102.88	104.10	48,600
06 Nov 12	105.05000 +0.87	105.30	104.10	104.47	38,000
05 Nov 12	104.18000 +0.18	104.25	102.66	102.66	39,000
02 Nov 12	104.00000 +2.25	104.13	102.40	102.40	63,800
01 Nov 12	101.75000 +5.92	102.00	96.16	96.16	96,100
31 Oct 12	95.83000 +0.33	96.50	94.99	95.63	23,400
26 Oct 12	95.50000 +0.69	95.98	94.55	95.00	26,000
25 Oct 12	94.81000 +1.70	95.23	94.30	94.90	13,300
24 Oct 12	93.11000 +0.01	93.74	92.12	92.54	13,000
23 Oct 12	93.10000 -0.61	93.29	92.22	92.93	18,000
22 Oct 12	93.71000 +0.81	93.87	92.79	93.12	40,900
19 Oct 12	92.90000 -0.19	93.61	92.01	92.23	44,700
18 Oct 12	93.09000 -0.03	93.65	92.70	92.73	8,300
17 Oct 12	93.12000 +0.91	93.12	92.00	92.14	57,600
16 Oct 12	92.21000 +2.12	92.52	90.46	90.46	27,600
15 Oct 12	90.09000 +1.38	90.09	88.48	89.05	11,100
12 Oct 12	88.71000 +0.01	89.25	88.06	88.84	11,200
11 Oct 12	88.70000 +0.70	88.80	87.82	88.08	15,700
10 Oct 12	88.00000 +0.32	88.20	87.01	88.19	26,000
09 Oct 12	87.68000 +0.61	88.49	86.72	87.29	15,100
08 Oct 12	87.07500 +0.13	87.80	86.75	86.75	6,800
05 Oct 12	86.94000 -0.26	88.39	86.94	87.67	5,600
04 Oct 12	87.20000 +0.10	87.69	86.74	87.47	9,800
03 Oct 12	87.10000 +0.34	87.51	86.12	87.27	13,300
02 Oct 12	86.76000 -0.19	87.50	86.02	87.11	17,900
01 Oct 12	86.95000 +0.95	87.72	86.38	86.60	9,800
28 Sep 12	86.00000 -0.91	87.01	85.56	86.31	18,300
27 Sep 12	86.91000 -0.01	87.95	86.24	87.78	16,000
26 Sep 12	86.92000 -0.76	88.45	86.66	88.17	12,300
25 Sep 12	87.68000 -1.72	91.37	87.68	89.69	31,500
24 Sep 12	89.40000 +0.72	90.46	86.83	88.05	35,200
21 Sep 12	88.68000 +0.55	89.87	86.25	89.50	283,800
20 Sep 12	88.13000 +2.33	88.47	84.70	85.65	26,800
19 Sep 12	85.80000 -3.62	89.70	85.68	89.50	39,000
18 Sep 12	89.42000 -0.26	89.92	85.13	89.92	22,800
17 Sep 12	89.68000 -2.45	92.61	89.30	92.20	21,200
14 Sep 12	92.13000 +1.63	93.74	90.44	90.45	33,900
13 Sep 12	90.50000 +2.53	90.52	87.02	87.95	21,900
12 Sep 12	87.97000 -0.47	89.73	87.12	88.87	21,500
11 Sep 12	88.44000 +0.27	89.72	87.16	87.93	19,300
10 Sep 12	88.17000 +0.25	89.25	87.00	88.25	32,200
07 Sep 12	87.92000 +2.37	88.66	85.55	85.69	20,600
06 Sep 12	85.55000 +2.55	85.94	84.06	84.06	51,200
05 Sep 12	83.00000 -5.06	87.83	82.91	87.83	47,900
04 Sep 12	88.06000 +2.42	88.56	84.96	85.50	19,500
31 Aug 12	85.64000 -1.10	87.35	85.52	87.23	32,600
30 Aug 12	86.74000 -1.42	88.90	85.31	87.15	24,300
29 Aug 12	88.16000 +0.07	88.97	87.68	88.20	13,400
28 Aug 12	88.09000 -0.17	88.50	87.67	88.06	9,900
27 Aug 12	88.26000 +0.36	88.46	87.25	88.12	15,900
24 Aug 12	87.90000 +0.52	88.72	87.25	87.71	15,100
23 Aug 12	87.38000 -1.49	89.09	87.34	89.09	7,500
22 Aug 12	88.87000 +0.35	90.34	87.93	89.68	19,700
21 Aug 12	88.52000 +1.17	89.60	87.55	87.55	22,400
20 Aug 12	87.35000 +0.45	87.50	85.82	86.50	15,500
17 Aug 12	86.90000 +0.69	86.90	86.21	86.32	17,400
16 Aug 12	86.21000 +0.53	86.49	82.82	85.82	56,800
15 Aug 12	85.68000 +1.36	86.49	84.30	84.51	30,600
14 Aug 12	84.32000 -1.48	86.22	84.00	86.01	24,800
13 Aug 12	85.80000 +0.29	86.04	85.31	85.43	11,800
10 Aug 12	85.51000 +0.08	86.49	84.33	85.58	10,300
09 Aug 12	85.43000 +0.28	86.42	84.22	84.22	12,400
08 Aug 12	85.15000 +0.47	85.50	83.01	84.37	12,700
07 Aug 12	84.68000 +1.53	85.00	82.84	83.26	17,200
06 Aug 12	83.15000 -1.25	84.25	82.09	84.22	14,500
03 Aug 12	84.40000 +0.84	85.28	83.70	85.28	19,100
02 Aug 12	83.56000 +1.57	84.15	81.56	82.84	27,200
01 Aug 12	81.99000 -1.73	84.99	81.99	84.64	17,500
31 Jul 12	83.72000 +2.07	83.99	81.65	81.73	20,500
30 Jul 12	81.65000 -1.18	84.00	81.35	83.43	9,300
27 Jul 12	82.83000 +3.62	83.54	79.48	79.48	8,000
26 Jul 12	79.21000 +1.03	81.74	79.05	79.59	8,800
25 Jul 12	78.18000 +1.24	79.80	75.95	77.70	21,500
24 Jul 12	76.94000 -0.13	77.80	76.10	76.10	17,400
23 Jul 12	77.07000 -1.11	77.84	75.00	77.01	19,100
20 Jul 12	78.18000 -5.58	82.62	77.80	82.62	24,700
19 Jul 12	83.76000 -1.81	86.28	83.76	86.15	13,900
18 Jul 12	85.57000 +2.62	86.39	82.84	83.44	50,200
17 Jul 12	82.95000 +1.30	83.29	79.68	82.64	13,600
16 Jul 12	81.65000 -0.20	82.85	80.30	80.30	8,700
13 Jul 12	81.85000 +1.35	82.15	80.85	80.85	10,800
12 Jul 12	80.50000 -2.02	82.13	80.06	82.13	16,600
11 Jul 12	82.52000 +0.07	83.11	82.10	82.94	12,800
10 Jul 12	82.45000 +0.55	83.41	81.45	82.74	11,400
09 Jul 12	81.90000 +0.47	82.49	79.90	80.46	26,200
06 Jul 12	81.43000 -3.21	83.36	80.91	83.35	16,200
05 Jul 12	84.64000 +0.40	84.94	82.00	83.28	24,400
03 Jul 12	84.24000 +2.27	84.25	81.43	82.00	15,000
02 Jul 12	81.97000 +0.97	81.97	79.64	81.00	23,200
29 Jun 12	81.00000 +3.54	81.33	78.00	78.50	28,500
28 Jun 12	77.46000 +0.01	77.48	75.15	76.85	12,600
27 Jun 12	77.45000 +0.77	78.19	76.61	76.94	29,800
26 Jun 12	76.68000 +2.55	76.96	73.19	74.51	29,900
25 Jun 12	74.13000 +0.78	75.00	71.58	71.58	14,100
22 Jun 12	73.35000 +2.37	73.89	70.43	71.59	135,800
21 Jun 12	70.98000 -3.55	74.63	70.61	74.63	16,000
20 Jun 12	74.53000 +1.23	74.70	71.41	73.45	23,100
19 Jun 12	73.30000 +3.30	73.49	69.72	70.51	30,100
18 Jun 12	70.00000 -1.54	71.70	69.61	70.95	23,600
15 Jun 12	71.54000 +1.18	72.50	70.00	70.01	37,100
14 Jun 12	70.36000 +1.05	71.32	69.00	70.00	28,900
13 Jun 12	69.31000 -2.16	71.64	69.20	71.63	13,200
12 Jun 12	71.47000 +0.19	72.21	70.60	72.21	7,200
11 Jun 12	71.28000 -1.84	74.58	71.08	74.24	24,500
08 Jun 12	73.12000 +0.72	73.79	71.68	72.06	6,200
07 Jun 12	72.40000 -0.72	74.11	72.05	73.63	14,000
06 Jun 12	73.12000 +3.36	73.40	69.90	70.00	11,100
05 Jun 12	69.76000 +0.36	70.39	69.18	69.18	9,200
04 Jun 12	69.40000 -0.28	69.86	69.00	69.82	12,900
01 Jun 12	69.68000 -1.20	70.43	69.00	69.00	21,500
31 May 12	70.88000 +0.51	71.68	69.81	70.52	31,400
30 May 12	70.37000 -1.16	72.43	70.32	71.00	26,100
29 May 12	71.53000 -0.04	71.91	71.04	71.45	19,200
25 May 12	71.57000 -0.76	72.12	71.25	72.12	12,400
24 May 12	72.33000 +0.32	72.50	71.00	71.75	9,300
23 May 12	72.01000 -1.75	74.66	71.21	73.17	18,500
22 May 12	73.76000 -2.86	77.00	73.33	76.29	33,800
21 May 12	76.62000 +1.51	76.99	75.32	75.75	20,900
18 May 12	75.11000 -0.49	75.92	75.00	75.57	16,000
17 May 12	75.60000 -1.02	77.05	75.60	77.05	15,800
16 May 12	76.62000 -0.46	77.91	76.04	77.35	19,000
15 May 12	77.08000 -0.35	78.13	77.01	77.46	7,500
14 May 12	77.43000 -0.98	78.89	77.10	77.13	18,000
11 May 12	78.41000 +0.55	78.94	77.00	77.00	12,200
10 May 12	77.86000 +0.81	78.35	77.06	77.85	9,600
09 May 12	77.05000 -1.05	78.00	76.70	76.70	11,600
08 May 12	78.10000 +1.97	78.41	75.50	75.50	10,400
07 May 12	76.13000 +0.80	77.24	75.00	75.01	19,400
04 May 12	75.33000 -2.77	78.11	75.33	78.11	22,900
03 May 12	78.10000 -3.40	81.36	78.00	80.56	33,000
02 May 12	81.50000 -0.52	84.03	80.75	80.99	21,000
01 May 12	82.02000 -2.38	85.60	82.02	84.04	36,000
30 Apr 12	84.40000 -1.96	86.76	83.70	85.88	8,100
27 Apr 12	86.36000 +1.36	86.36	84.45	84.80	11,000
26 Apr 12	85.00000 +1.99	85.00	82.71	83.09	24,100
25 Apr 12	83.01000 +3.06	83.72	80.30	80.34	23,900
24 Apr 12	79.95000 +1.62	79.98	78.07	78.07	9,900
23 Apr 12	78.33000 -1.50	79.38	77.37	78.40	17,200
20 Apr 12	79.83000 -0.46	82.07	79.13	82.07	19,500
19 Apr 12	80.29000 -4.05	84.81	79.52	84.80	14,800
18 Apr 12	84.34000 +1.59	84.46	81.37	82.67	15,800
17 Apr 12	82.75000 +1.23	83.33	81.86	82.42	5,900
16 Apr 12	81.52000 +0.92	82.84	80.05	80.81	10,400
13 Apr 12	80.60000 -2.17	82.13	78.74	82.13	21,400
12 Apr 12	82.77000 +3.44	83.40	79.10	79.10	22,000
11 Apr 12	79.33000 +1.39	79.41	77.88	79.01	36,900
10 Apr 12	77.94000 -3.70	81.18	77.69	81.18	30,700
09 Apr 12	81.64000 +0.41	83.19	79.68	79.70	45,400
05 Apr 12	81.23000 -0.30	82.08	80.81	81.56	8,700
04 Apr 12	81.53000 -2.28	83.63	81.31	83.45	28,500
03 Apr 12	83.81000 -3.60	86.88	82.29	86.79	24,500
02 Apr 12	87.41000 +1.63	87.46	84.94	84.94	34,000
30 Mar 12	85.78000 -0.68	87.00	85.06	87.00	38,700
29 Mar 12	86.46000 +3.51	87.00	82.26	82.26	41,000
28 Mar 12	82.95000 +0.99	82.95	81.20	81.63	15,900
27 Mar 12	81.96000 +0.56	82.00	80.53	81.37	16,200
26 Mar 12	81.40000 +1.40	81.84	80.37	80.90	17,600
23 Mar 12	80.00000 +0.55	80.14	79.01	79.54	16,000
22 Mar 12	79.45000 -0.90	79.93	78.38	79.25	10,100
21 Mar 12	80.35000 +1.01	80.74	78.62	79.89	14,600
20 Mar 12	79.34000 -2.52	81.13	79.00	81.13	16,700
19 Mar 12	81.86000 +0.87	82.00	81.15	81.47	40,500
16 Mar 12	80.99000 -1.04	82.21	80.36	82.21	180,800
15 Mar 12	82.03000 +0.64	82.42	80.45	81.66	24,100
14 Mar 12	81.39000 -0.80	82.38	81.05	82.30	9,700
13 Mar 12	82.19000 +1.34	82.38	81.00	81.45	42,900
12 Mar 12	80.85000 +0.66	81.12	80.27	80.29	38,800
09 Mar 12	80.19000 +1.77	80.22	78.59	78.85	19,700
08 Mar 12	78.42000 +1.15	78.44	76.22	78.08	8,500
07 Mar 12	77.27000 +2.79	77.58	74.63	74.77	28,800
06 Mar 12	74.48000 -3.33	76.65	74.14	76.65	13,100
05 Mar 12	77.81000 +1.70	78.86	75.52	75.52	17,000
02 Mar 12	76.11000 -3.65	80.70	76.01	79.87	26,000
01 Mar 12	79.76000 +0.22	81.97	79.52	80.19	25,300
29 Feb 12	79.54000 -1.88	81.93	79.01	81.47	119,800
28 Feb 12	81.42000 -0.16	82.45	81.00	81.99	53,700
27 Feb 12	81.58000 +2.58	81.98	78.75	78.75	28,200
24 Feb 12	79.00000 -1.50	80.81	78.76	80.81	11,500
23 Feb 12	80.50000 +0.65	80.77	79.35	79.90	16,000
22 Feb 12	79.85000 +0.35	80.32	78.97	78.97	19,600
21 Feb 12	79.50000 -0.45	79.88	79.00	79.00	12,100
17 Feb 12	79.95000 +0.35	80.31	79.10	79.99	11,100
16 Feb 12	79.60000 +0.77	79.60	77.71	78.19	13,100
15 Feb 12	78.83000 -1.74	80.86	78.66	80.86	20,400
14 Feb 12	80.57000 -0.37	80.89	80.14	80.78	10,200
13 Feb 12	80.94000 +0.21	81.40	80.62	81.37	10,000
10 Feb 12	80.73000 -0.53	81.05	79.91	80.23	13,700
09 Feb 12	81.26000 -1.49	83.05	80.30	83.05	13,600
08 Feb 12	82.75000 +0.78	83.21	82.00	82.00	27,500
07 Feb 12	81.97000 -0.06	82.55	81.56	82.00	27,300
06 Feb 12	82.03000 -0.87	83.44	81.59	82.65	15,500
03 Feb 12	82.90000 +0.60	83.50	82.34	82.51	24,100
02 Feb 12	82.30000 +1.59	83.19	80.79	81.71	68,500
01 Feb 12	80.71000 +1.34	81.42	80.08	80.16	46,700
31 Jan 12	79.37000 -0.28	80.29	79.20	80.01	18,900
30 Jan 12	79.65000 -0.32	79.99	79.31	79.45	15,800
27 Jan 12	79.97000 +0.13	80.53	79.58	79.70	11,900
26 Jan 12	79.84000 +0.02	80.69	79.42	80.69	21,800
25 Jan 12	79.82000 -0.08	80.14	79.34	79.92	24,800
24 Jan 12	79.90000 -0.02	80.21	78.93	78.93	23,800
23 Jan 12	79.92000 +0.02	80.13	79.39	80.13	14,200
20 Jan 12	79.90000 +0.30	80.49	79.42	79.48	20,800
19 Jan 12	79.60000 +0.02	80.00	78.65	80.00	31,800
18 Jan 12	79.58000 +0.74	79.58	78.93	79.05	22,200
17 Jan 12	78.84000 -1.44	81.00	78.84	79.49	41,200
13 Jan 12	80.28000 -1.72	81.93	80.01	80.87	882,800
12 Jan 12	82.00000 -0.49	82.99	81.88	82.99	31,700
11 Jan 12	82.49000 -0.39	83.00	82.04	82.04	66,200
10 Jan 12	82.88000 +5.62	83.50	79.63	79.75	133,800
09 Jan 12	77.26000 +0.24	77.77	76.35	77.26	17,000
06 Jan 12	77.02000 -0.85	77.56	76.45	77.56	11,400
05 Jan 12	77.87000 +0.30	77.87	76.08	76.98	7,300
04 Jan 12	77.57000 +0.07	78.00	76.40	76.85	19,100
03 Jan 12	77.50000 +1.49	77.50	75.62	77.31	11,000
30 Dec 11	76.01000 -0.03	78.28	75.58	76.05	22,900
29 Dec 11	76.04000 -0.09	77.79	75.37	76.10	23,400
28 Dec 11	76.13000 -2.36	78.70	76.13	78.70	16,100
27 Dec 11	78.49000 +1.87	78.56	76.10	76.20	25,500
23 Dec 11	76.62000 +0.12	76.62	75.94	76.56	4,800
22 Dec 11	76.50000 +0.84	76.59	75.12	75.98	24,200
21 Dec 11	75.66000 +0.32	75.91	74.74	74.74	7,700
20 Dec 11	75.34000 +1.89	76.22	74.86	74.99	26,300
19 Dec 11	73.45000 +1.45	74.17	72.74	72.74	26,700
16 Dec 11	72.00000 -1.74	74.06	72.00	74.00	34,800
15 Dec 11	73.74000 +0.40	74.58	72.99	74.58	12,900
14 Dec 11	73.34000 -0.31	74.03	72.74	72.74	19,100
13 Dec 11	73.65000 -2.20	76.81	73.33	76.41	13,100
12 Dec 11	75.85000 -1.34	76.30	74.87	75.73	13,500
09 Dec 11	77.19000 +5.28	77.32	72.48	72.48	14,700
08 Dec 11	71.91000 -3.23	76.05	71.62	75.94	16,300
07 Dec 11	75.14000 +1.74	75.47	71.86	72.83	9,100
06 Dec 11	73.40000 -0.72	74.46	73.24	74.23	17,600
05 Dec 11	74.12000 -0.49	75.52	73.14	74.71	34,000
02 Dec 11	74.61000 +0.71	75.11	73.76	75.11	15,800
01 Dec 11	73.90000 -1.99	75.74	72.81	75.74	35,700
30 Nov 11	75.89000 +1.71	79.48	74.54	76.25	227,800
29 Nov 11	74.18000 +0.96	74.40	72.55	73.51	33,300
28 Nov 11	73.22000 +3.30	74.50	71.08	71.90	34,400
25 Nov 11	69.92000 -2.15	71.79	68.74	71.79	9,800
23 Nov 11	72.07000 -0.39	72.40	69.20	71.29	27,900
22 Nov 11	72.46000 +0.83	72.46	70.69	71.16	64,900
21 Nov 11	71.63000 -0.25	71.64	69.44	69.93	27,000
18 Nov 11	71.88000 +3.23	72.00	68.84	68.84	26,500
17 Nov 11	68.65000 -0.18	71.03	67.95	69.51	26,300
16 Nov 11	68.83000 -2.62	71.75	68.52	70.40	23,500
15 Nov 11	71.45000 +1.92	71.50	69.27	69.27	20,000
14 Nov 11	69.53000 +0.44	70.81	67.91	68.63	23,800
11 Nov 11	69.09000 +4.39	69.50	65.03	65.03	22,300
10 Nov 11	64.70000 +2.62	66.72	63.19	63.68	17,600
09 Nov 11	62.08000 -3.19	65.68	62.08	63.30	20,300
08 Nov 11	65.27000 +2.09	65.58	63.01	64.01	14,500
07 Nov 11	63.18000 +0.25	63.50	61.63	62.96	12,500
04 Nov 11	62.93000 +0.07	63.27	62.02	62.02	8,500
03 Nov 11	62.86000 +3.33	63.94	59.26	59.98	29,200
02 Nov 11	59.53000 +1.78	59.79	57.07	57.80	31,900
01 Nov 11	57.75000 -4.65	59.30	56.94	58.07	36,000
31 Oct 11	62.40000 -2.44	64.77	62.40	64.06	17,800
28 Oct 11	64.84000 +1.03	66.19	64.01	64.66	19,600
27 Oct 11	63.81000 +6.60	64.34	57.66	59.57	40,200
26 Oct 11	57.21000 +0.12	57.52	55.48	57.20	18,200
25 Oct 11	57.09000 -2.65	59.02	56.69	58.14	17,600
24 Oct 11	59.74000 +2.98	59.74	56.79	57.06	15,800
21 Oct 11	56.76000 +1.55	57.52	54.96	56.57	18,500
20 Oct 11	55.21000 +0.24	56.66	54.33	55.38	16,800
19 Oct 11	54.97000 -2.15	57.22	54.93	56.70	20,300
18 Oct 11	57.12000 +1.01	57.59	55.43	56.36	22,800
17 Oct 11	56.11000 -2.56	58.07	55.87	57.88	20,600
14 Oct 11	58.67000 -1.40	61.17	57.84	61.17	23,800
13 Oct 11	60.07000 +0.54	60.49	58.03	58.70	18,200
12 Oct 11	59.53000 +2.58	59.84	56.85	57.65	20,800
11 Oct 11	56.95000 -1.05	58.67	56.41	57.60	21,500
10 Oct 11	58.00000 +2.68	58.00	55.88	57.07	23,300
07 Oct 11	55.32000 -1.50	56.89	54.51	56.89	24,100
06 Oct 11	56.82000 +2.22	56.93	54.20	54.55	20,100
05 Oct 11	54.60000 +1.93	55.01	51.86	53.31	11,200
04 Oct 11	52.67000 +0.98	53.74	50.36	50.98	37,100
03 Oct 11	51.69000 -1.93	55.14	51.54	53.32	50,500
30 Sep 11	53.62000 -1.97	56.72	53.46	55.66	51,700
29 Sep 11	55.59000 +1.22	56.31	53.12	56.31	30,500
28 Sep 11	54.37000 -2.45	57.59	54.20	55.03	37,600
27 Sep 11	56.82000 +2.79	58.38	54.24	54.24	53,000
26 Sep 11	54.03000 +1.17	54.66	52.35	54.27	56,100
23 Sep 11	52.86000 +2.22	52.99	50.82	50.82	60,800
22 Sep 11	50.64000 -4.41	54.43	50.10	53.12	37,400
21 Sep 11	55.05000 -0.92	57.60	55.00	55.67	87,800
20 Sep 11	55.97000 -1.20	57.75	55.71	57.29	32,500
19 Sep 11	57.17000 +0.10	57.48	55.09	55.85	18,100
16 Sep 11	57.07000 +0.06	58.51	56.03	57.31	42,700
15 Sep 11	57.01000 -0.38	57.77	55.75	57.77	19,600
14 Sep 11	57.39000 +0.47	57.99	55.26	57.54	39,600
13 Sep 11	56.92000 +2.04	57.09	54.10	54.10	16,700
12 Sep 11	54.88000 +0.34	57.52	53.28	54.36	25,000
09 Sep 11	54.54000 -1.71	56.68	53.50	55.66	23,700
08 Sep 11	56.25000 -2.39	58.70	56.03	58.28	23,200
07 Sep 11	58.64000 +1.20	59.55	57.52	58.93	20,000
06 Sep 11	57.44000 -0.62	58.05	55.98	56.30	49,200
02 Sep 11	58.06000 -2.26	61.57	57.86	59.00	61,500
01 Sep 11	60.32000 -0.99	61.75	59.34	61.15	33,200
31 Aug 11	61.31000 +0.05	61.80	60.00	61.32	44,000
30 Aug 11	61.26000 -3.72	62.64	60.00	62.60	41,400
29 Aug 11	64.98000 +2.39	65.00	62.89	63.42	38,900
26 Aug 11	62.59000 +2.97	63.10	58.82	58.82	58,300
25 Aug 11	59.62000 -2.71	62.97	59.00	62.97	22,400
24 Aug 11	62.33000 +1.89	63.43	58.58	60.73	40,500
23 Aug 11	60.44000 +3.49	60.92	56.78	57.09	66,000
22 Aug 11	56.95000 +2.21	58.05	52.58	56.71	36,800
19 Aug 11	54.74000 -0.67	56.46	53.42	54.71	56,100
18 Aug 11	55.41000 -4.96	58.61	55.06	58.23	50,600
17 Aug 11	60.37000 -1.04	62.03	60.30	62.03	17,200
16 Aug 11	61.41000 -2.89	64.26	61.25	63.44	45,700
15 Aug 11	64.30000 +2.45	64.30	62.17	62.99	14,800
12 Aug 11	61.85000 -0.96	64.72	61.25	63.30	28,400
11 Aug 11	62.81000 +2.89	63.38	60.00	60.39	35,200
10 Aug 11	59.92000 -3.26	63.50	59.54	60.68	50,200
09 Aug 11	63.18000 +6.08	63.96	57.01	60.36	114,800
08 Aug 11	57.10000 -10.32	65.20	57.10	65.06	95,200
05 Aug 11	67.42000 -4.41	74.23	63.20	72.43	90,300
04 Aug 11	71.83000 -7.23	79.30	70.82	78.66	40,900
03 Aug 11	79.06000 +1.44	79.50	75.13	78.10	40,500
02 Aug 11	77.62000 -1.70	80.24	77.61	79.08	57,200
01 Aug 11	79.32000 +0.76	80.95	78.04	79.66	43,200
29 Jul 11	78.56000 -0.34	80.32	74.62	77.99	69,800
28 Jul 11	78.90000 +0.85	79.15	77.32	77.89	32,200
27 Jul 11	78.05000 -1.32	79.60	76.91	78.76	68,700
26 Jul 11	79.37000 +0.24	79.85	79.03	79.78	48,000
25 Jul 11	79.13000 +0.85	80.60	77.92	77.92	27,000
22 Jul 11	78.28000 +0.26	78.49	77.70	77.70	23,700
21 Jul 11	78.02000 +2.31	78.17	75.05	75.05	29,500
20 Jul 11	75.71000 -0.04	76.88	74.42	75.44	27,300
19 Jul 11	75.75000 +3.62	75.78	72.56	72.73	27,200
18 Jul 11	72.13000 +0.87	72.59	70.80	70.80	22,000
15 Jul 11	71.26000 +1.51	71.26	69.58	69.98	19,700
14 Jul 11	69.75000 -0.95	71.50	69.69	71.12	14,900
13 Jul 11	70.70000 +0.38	71.93	70.18	71.18	16,000
12 Jul 11	70.32000 +0.68	71.13	69.60	69.60	35,100
11 Jul 11	69.64000 -0.85	71.00	69.44	70.78	57,600
08 Jul 11	70.49000 +1.54	70.72	67.75	67.75	34,900
07 Jul 11	68.95000 +2.40	69.00	66.83	67.00	46,800
06 Jul 11	66.55000 +0.85	66.63	65.70	65.91	65,200
05 Jul 11	65.70000 +1.83	66.05	63.99	64.51	61,900
01 Jul 11	63.87000 +3.17	64.89	61.00	61.24	51,700
30 Jun 11	60.70000 -0.06	61.21	60.57	61.00	30,000
29 Jun 11	60.76000 +0.77	60.80	59.60	59.99	20,500
28 Jun 11	59.99000 +0.96	59.99	58.91	59.51	14,800
27 Jun 11	59.03000 +0.97	59.35	57.76	58.32	13,700
24 Jun 11	58.06000 +0.45	58.67	57.25	57.74	122,700
23 Jun 11	57.61000 -0.30	57.92	56.81	57.13	15,900
22 Jun 11	57.91000 -0.56	59.09	57.81	57.95	15,200
21 Jun 11	58.47000 +1.50	58.64	57.01	57.48	24,600
20 Jun 11	56.97000 -0.22	57.64	56.50	56.85	19,300
17 Jun 11	57.19000 -0.46	58.43	56.45	58.29	100,400
16 Jun 11	57.65000 +0.86	59.02	56.45	56.92	24,700
15 Jun 11	56.79000 -1.90	58.56	56.31	58.23	35,200
14 Jun 11	58.69000 +1.91	59.00	56.77	56.78	29,500
13 Jun 11	56.78000 +0.36	57.64	56.61	56.94	21,600
10 Jun 11	56.42000 -0.58	57.17	56.39	56.99	27,000
09 Jun 11	57.00000 +0.03	57.20	56.70	56.96	39,600
08 Jun 11	56.97000 -0.30	57.68	56.85	57.05	64,900
07 Jun 11	57.27000 +0.26	57.88	57.02	57.18	33,100
06 Jun 11	57.01000 -0.19	57.61	57.00	57.38	24,300
03 Jun 11	57.20000 +2.75	58.19	55.24	55.24	57,800
02 Jun 11	54.45000 +0.14	54.52	53.90	54.52	12,600
01 Jun 11	54.31000 -1.05	55.52	54.14	55.50	37,500
31 May 11	55.36000 +1.02	55.89	54.16	55.16	37,000
27 May 11	54.34000 +0.51	54.50	54.00	54.20	15,500
26 May 11	53.83000 +0.59	54.01	51.77	52.37	34,400
25 May 11	53.24000 +0.43	53.61	52.37	53.00	13,400
24 May 11	52.81000 -1.49	54.89	52.77	54.71	30,000
23 May 11	54.30000 -1.11	55.46	53.22	54.35	36,000
20 May 11	55.41000 -0.56	55.99	55.00	55.52	15,300
19 May 11	55.97000 -0.01	56.37	52.73	56.37	42,100
18 May 11	55.98000 +0.94	56.00	54.95	55.19	15,600
17 May 11	55.04000 -0.34	56.22	54.91	55.12	28,900
16 May 11	55.38000 -2.01	57.29	55.38	57.05	39,000
13 May 11	57.39000 -1.08	58.61	56.68	58.61	22,700
12 May 11	58.47000 +0.28	58.84	57.67	57.87	8,000
11 May 11	58.19000 -2.49	61.60	58.09	59.51	24,900
10 May 11	60.68000 +1.16	61.40	59.49	59.72	27,000
09 May 11	59.52000 +2.32	59.63	56.89	57.20	40,300
06 May 11	57.20000 +1.40	57.98	56.46	56.50	21,000
05 May 11	55.80000 +1.84	56.00	53.96	53.96	29,200
04 May 11	53.96000 +1.21	54.51	52.68	52.76	34,000
03 May 11	52.75000 +1.52	54.94	51.18	51.54	44,600
02 May 11	51.23000 -1.58	52.61	49.79	52.57	49,600
29 Apr 11	52.81000 -0.84	54.12	51.95	53.79	32,000
28 Apr 11	53.65000 -0.65	54.39	53.48	54.06	6,400
27 Apr 11	54.30000 -0.16	54.65	53.98	54.56	16,700
26 Apr 11	54.46000 +1.76	55.15	51.85	51.91	41,200
25 Apr 11	52.70000 -1.40	54.25	52.23	53.87	36,900
21 Apr 11	54.10500 +0.24	54.82	53.44	54.36	9,500
20 Apr 11	53.87000 +0.82	54.42	53.15	54.28	43,100
19 Apr 11	53.05000 -0.88	54.95	53.00	54.10	71,700
18 Apr 11	53.93000 -2.08	55.32	53.35	54.97	34,600
15 Apr 11	56.01000 +0.31	56.60	55.22	55.65	26,900
14 Apr 11	55.70000 +3.10	56.50	51.41	52.24	53,700
13 Apr 11	52.60000 -1.03	54.28	52.21	52.48	39,900
12 Apr 11	53.63000 -1.86	55.16	53.45	55.01	31,400
11 Apr 11	55.49000 -0.65	56.93	55.23	56.32	49,800
08 Apr 11	56.14000 -1.53	58.20	55.88	58.20	29,000
07 Apr 11	57.67000 +0.26	59.37	57.46	57.57	19,700
06 Apr 11	57.41000 -2.95	60.79	57.39	60.79	37,800
05 Apr 11	60.36000 -0.63	61.50	60.22	60.68	18,600
04 Apr 11	60.99000 +0.39	61.51	60.48	61.01	19,200
01 Apr 11	60.60000 +1.68	60.80	59.08	59.51	27,900
31 Mar 11	58.92000 -0.06	59.27	58.54	58.61	15,100
30 Mar 11	58.98000 -1.02	60.43	58.61	60.43	32,100
29 Mar 11	60.00000 +0.00	60.82	59.59	59.76	18,400
28 Mar 11	60.00000 +0.26	62.30	59.91	61.54	42,300
25 Mar 11	59.74000 -0.38	60.62	58.75	60.49	53,200
24 Mar 11	60.12000 +1.77	60.23	57.15	58.99	40,600
23 Mar 11	58.35000 +1.07	58.49	55.67	57.33	91,400
22 Mar 11	57.28000 +2.10	58.49	55.05	55.05	40,800
21 Mar 11	55.18000 +2.88	55.19	53.03	53.28	64,300
18 Mar 11	52.30000 +0.29	53.65	52.28	52.44	19,300
17 Mar 11	52.01000 +2.07	52.73	49.97	49.97	29,900
16 Mar 11	49.94000 -0.63	51.74	49.47	50.28	45,700
15 Mar 11	50.57000 -0.58	51.15	49.19	49.69	32,500
14 Mar 11	51.15000 -2.95	53.72	50.57	53.72	49,900
11 Mar 11	54.10000 +0.86	55.59	52.53	53.31	81,900
10 Mar 11	53.24000 -4.59	56.92	53.22	56.62	36,300
09 Mar 11	57.83000 +0.20	57.84	57.15	57.27	14,700
08 Mar 11	57.63000 +1.14	58.04	55.30	56.88	26,600
07 Mar 11	56.49000 -1.51	58.46	56.41	58.46	33,400
04 Mar 11	58.00000 -0.86	58.68	57.18	58.68	21,400
03 Mar 11	58.86000 +1.73	59.35	57.71	57.71	24,400
02 Mar 11	57.13000 +1.08	57.55	55.78	56.05	20,600
01 Mar 11	56.05000 -2.23	58.46	56.00	58.46	14,000
28 Feb 11	58.28000 +0.20	58.86	56.95	58.67	53,400
25 Feb 11	58.08000 +1.74	58.39	55.83	56.21	14,100
24 Feb 11	56.34000 +1.45	57.20	54.48	54.48	24,400
23 Feb 11	54.89000 -0.74	56.06	54.47	56.01	31,800
22 Feb 11	55.63000 -1.68	56.72	55.53	56.56	33,000
18 Feb 11	57.31000 -0.51	58.00	56.57	57.84	29,400
17 Feb 11	57.82000 -0.08	58.00	57.39	57.88	4,000
16 Feb 11	57.90000 +1.02	57.97	56.20	56.46	24,100
15 Feb 11	56.88000 -0.51	57.28	56.40	56.90	19,000
14 Feb 11	57.39000 -0.29	58.62	56.60	57.42	29,500
11 Feb 11	57.68000 +1.10	57.68	55.99	56.58	38,100
10 Feb 11	56.58000 +0.20	56.93	55.81	56.17	15,500
09 Feb 11	56.38000 -0.11	57.00	55.92	56.08	18,700
08 Feb 11	56.49000 +0.79	56.49	55.50	56.20	29,200
07 Feb 11	55.70000 +1.78	55.81	53.84	53.84	27,100
04 Feb 11	53.92000 +0.20	54.38	53.74	53.74	16,200
03 Feb 11	53.72000 +0.38	54.37	53.32	53.32	16,200
02 Feb 11	53.34000 +3.47	54.49	49.54	49.54	52,600
01 Feb 11	49.87000 +1.60	50.26	48.24	48.50	26,100
31 Jan 11	48.27000 +1.03	48.99	46.96	47.32	23,600
28 Jan 11	47.24000 -0.11	47.79	46.94	47.50	20,800
27 Jan 11	47.35000 +0.05	47.55	46.67	47.42	12,200
26 Jan 11	47.30000 +1.39	47.30	46.30	46.33	18,100
25 Jan 11	45.91000 +0.49	46.09	44.60	45.39	53,300
24 Jan 11	45.42000 +0.17	46.51	44.41	45.44	35,300
21 Jan 11	45.25000 +1.10	46.82	44.63	44.63	26,400
20 Jan 11	44.15000 -2.30	47.36	43.26	46.28	40,400
19 Jan 11	46.45000 -1.26	47.71	46.45	47.59	29,400
18 Jan 11	47.71000 -0.16	47.99	47.64	47.64	39,800
14 Jan 11	47.87000 +0.21	48.15	46.82	47.67	30,000
13 Jan 11	47.66000 -0.94	48.49	47.31	48.33	27,200
12 Jan 11	48.60000 +0.88	48.96	48.13	48.94	12,700
11 Jan 11	47.72000 +0.72	48.08	46.77	47.09	28,300
10 Jan 11	47.00000 +0.05	47.09	46.53	46.67	12,800
07 Jan 11	46.95000 +0.13	46.99	46.60	46.71	18,800
06 Jan 11	46.82000 -0.13	46.97	46.53	46.71	10,400
05 Jan 11	46.95000 +0.22	46.95	46.35	46.35	7,800
04 Jan 11	46.73000 +0.04	47.48	46.29	46.94	23,400
03 Jan 11	46.69000 +1.32	47.84	44.99	45.25	74,600
31 Dec 10	45.37000 -0.69	46.32	45.37	45.88	13,000
30 Dec 10	46.06000 -2.06	48.15	46.01	47.97	22,200
29 Dec 10	48.12000 -0.53	48.94	48.11	48.90	5,800
28 Dec 10	48.65000 -0.19	49.05	48.47	49.05	12,800
27 Dec 10	48.84000 +0.85	48.84	47.93	47.95	4,000
23 Dec 10	47.99000 -0.25	48.46	47.67	48.05	13,700
22 Dec 10	48.24000 -0.55	48.76	47.26	48.58	16,400
21 Dec 10	48.79000 +0.60	49.00	48.10	48.20	29,400
20 Dec 10	48.19000 +1.13	48.29	45.95	47.33	33,200
17 Dec 10	47.06000 -0.84	48.36	46.19	47.73	74,800
16 Dec 10	47.90000 +0.19	48.11	47.09	47.58	28,800
15 Dec 10	47.71000 -0.02	48.49	46.93	47.71	39,300
14 Dec 10	47.73000 -1.47	49.12	46.89	48.92	69,500
13 Dec 10	49.20000 -0.70	50.05	49.16	50.05	24,100
10 Dec 10	49.90000 -0.22	50.09	49.57	50.01	28,400
09 Dec 10	50.12000 +1.76	50.12	48.96	49.25	45,900
08 Dec 10	48.36000 -0.88	49.87	48.19	49.39	55,100
07 Dec 10	49.24000 +0.13	49.91	48.66	49.43	67,700
06 Dec 10	49.11000 +0.68	49.43	48.42	48.42	27,800
03 Dec 10	48.43000 +1.14	48.63	46.20	47.17	54,800
02 Dec 10	47.29000 +0.77	47.50	46.44	46.61	58,900
01 Dec 10	46.52000 +1.72	46.56	45.14	45.47	52,900
30 Nov 10	44.80000 +0.00	45.00	44.03	44.99	29,300
29 Nov 10	44.80000 +0.98	44.83	43.00	43.69	57,700
26 Nov 10	43.82000 +0.68	44.47	42.85	42.96	16,800
24 Nov 10	43.14000 +1.76	43.24	41.38	41.38	35,000
23 Nov 10	41.38000 -0.05	41.96	40.77	40.98	24,700
22 Nov 10	41.43000 +0.21	41.51	40.44	41.15	26,400
19 Nov 10	41.22000 +1.74	41.22	38.90	39.47	25,900
18 Nov 10	39.48000 -0.10	40.28	39.20	40.28	14,500
17 Nov 10	39.58000 +0.29	39.94	38.98	39.32	17,200
16 Nov 10	39.29000 -0.94	40.12	38.95	39.92	24,000
15 Nov 10	40.23000 +1.28	40.95	39.08	39.27	35,800
12 Nov 10	38.95000 -0.05	39.25	38.48	38.58	31,900
11 Nov 10	39.00000 +0.01	39.30	38.66	38.66	8,600
10 Nov 10	38.99000 -0.04	39.30	38.03	39.16	14,100
09 Nov 10	39.03000 -0.57	39.70	39.03	39.43	31,000
08 Nov 10	39.60000 +0.15	39.67	38.22	38.37	28,100
05 Nov 10	39.45000 -0.37	39.96	39.00	39.96	10,900
04 Nov 10	39.82000 +0.91	39.90	39.25	39.69	17,100
03 Nov 10	38.91000 +0.69	39.99	38.12	38.12	28,100
02 Nov 10	38.22000 +1.81	38.22	36.60	36.60	19,100
01 Nov 10	36.41000 -0.34	37.07	36.19	37.06	6,900
29 Oct 10	36.75000 +0.25	37.05	36.30	36.49	12,100
28 Oct 10	36.50000 +0.27	37.49	36.34	36.49	29,800
27 Oct 10	36.23000 -0.23	36.99	36.08	36.36	39,400
26 Oct 10	36.46000 +0.41	36.60	35.69	35.72	42,000
25 Oct 10	36.05000 +0.42	36.25	35.65	35.67	20,300
22 Oct 10	35.63000 -0.13	35.95	35.54	35.76	15,200
21 Oct 10	35.76000 +0.22	35.96	35.54	35.54	14,500
20 Oct 10	35.54000 +0.48	36.10	35.19	35.35	9,200
19 Oct 10	35.06000 -0.73	35.45	33.71	35.22	8,500
18 Oct 10	35.79000 +0.31	35.85	35.11	35.50	12,600
15 Oct 10	35.48000 +1.55	35.49	34.16	34.16	26,300
14 Oct 10	33.93000 -0.07	34.00	33.76	33.98	7,700
13 Oct 10	34.00000 +0.06	34.10	33.90	33.97	39,300
12 Oct 10	33.94000 +0.07	34.15	33.76	33.76	22,100
11 Oct 10	33.87000 +0.19	34.01	33.71	33.73	17,600
08 Oct 10	33.68000 -0.09	34.50	33.61	33.70	8,200
07 Oct 10	33.77000 +1.03	34.22	32.69	33.11	14,400
06 Oct 10	32.74000 +0.35	33.00	29.83	29.83	19,200
05 Oct 10	32.39000 +0.82	32.50	31.58	31.60	19,100
04 Oct 10	31.57000 +0.72	31.68	30.82	30.88	39,100
01 Oct 10	30.85000 +0.59	31.58	30.69	30.74	14,900
30 Sep 10	30.26000 -0.46	31.65	30.12	31.65	19,100
29 Sep 10	30.72000 +0.13	30.85	30.11	30.52	24,800
28 Sep 10	30.59000 +0.89	30.68	29.69	29.75	20,400
27 Sep 10	29.70000 -0.25	30.02	29.70	30.00	17,400
24 Sep 10	29.95000 +1.10	29.98	28.92	28.95	14,700
23 Sep 10	28.85000 +0.05	29.00	28.53	28.59	12,000
22 Sep 10	28.80000 -0.47	29.74	28.53	29.42	8,500
21 Sep 10	29.27000 +0.15	29.82	29.00	29.00	4,700
20 Sep 10	29.12000 +0.42	29.15	28.85	28.95	34,700
17 Sep 10	28.70000 -0.02	29.06	28.69	29.00	39,300
16 Sep 10	28.72000 -0.05	28.94	28.69	28.75	3,300
15 Sep 10	28.77000 +0.07	29.00	28.36	28.59	15,700
14 Sep 10	28.70000 -0.30	29.00	28.34	28.99	12,200
13 Sep 10	29.00000 +0.78	29.00	28.43	28.63	17,300
10 Sep 10	28.22000 -0.29	28.87	28.13	28.87	11,100
09 Sep 10	28.51000 +0.09	28.98	28.44	28.70	7,600
08 Sep 10	28.42000 +0.85	28.46	28.03	28.25	8,300
07 Sep 10	27.57000 -0.78	28.17	27.57	28.10	27,500
03 Sep 10	28.35000 +0.52	28.40	27.52	27.61	35,100
02 Sep 10	27.83000 +0.23	27.93	27.42	27.73	25,900
01 Sep 10	27.60000 +1.07	27.60	26.71	27.02	14,000
31 Aug 10	26.53000 -0.12	26.63	26.17	26.17	10,400
30 Aug 10	26.65000 -0.36	27.16	26.65	26.79	19,300
27 Aug 10	27.01000 +0.29	27.11	26.12	27.11	10,800
26 Aug 10	26.72000 +0.05	26.88	26.61	26.68	6,300
25 Aug 10	26.67000 +0.33	26.69	26.05	26.10	13,200
24 Aug 10	26.34000 +0.65	26.95	25.66	25.75	23,800
23 Aug 10	25.69000 -0.30	26.60	25.69	26.60	14,500
20 Aug 10	25.99000 -0.39	26.34	25.89	26.23	13,100
19 Aug 10	26.38000 -1.00	27.24	26.38	27.24	18,100
18 Aug 10	27.38000 +0.06	27.47	26.23	26.95	21,600
17 Aug 10	27.32000 +1.81	27.48	25.84	25.84	15,700
16 Aug 10	25.51000 +0.84	25.52	24.62	24.62	10,800
13 Aug 10	24.67000 -1.08	25.51	24.67	25.51	27,000
12 Aug 10	25.75000 -0.23	25.92	24.35	25.46	9,600
11 Aug 10	25.98000 -1.17	26.32	25.54	26.05	21,100
10 Aug 10	27.15000 -0.12	27.47	26.92	27.03	18,900
09 Aug 10	27.27000 +0.69	27.32	26.57	26.59	14,800
06 Aug 10	26.58000 -0.72	27.12	26.46	27.02	22,600
05 Aug 10	27.30000 -0.20	27.50	26.74	26.74	39,900
04 Aug 10	27.50000 +1.22	27.60	26.07	26.33	53,700
03 Aug 10	26.28000 -0.21	26.98	23.67	24.40	63,300
02 Aug 10	26.49000 +0.69	26.81	25.24	25.75	69,700
30 Jul 10	25.80000 +1.28	25.92	24.39	24.39	73,300
29 Jul 10	24.52000 +0.10	24.78	23.06	23.82	13,900
28 Jul 10	24.42000 +0.29	24.42	23.79	24.09	17,800
27 Jul 10	24.13000 -0.48	24.75	24.03	24.70	19,200
26 Jul 10	24.61000 +0.84	24.86	23.21	23.98	24,800
23 Jul 10	23.77000 +0.97	23.78	22.06	22.30	28,900
22 Jul 10	22.80000 +1.15	22.84	21.66	21.89	47,900
21 Jul 10	21.65000 +0.16	21.91	21.30	21.64	20,300
20 Jul 10	21.49000 +0.01	21.97	21.11	21.60	25,900
19 Jul 10	21.48000 +0.38	21.94	21.00	21.94	16,500
16 Jul 10	21.10000 -0.87	22.06	21.10	21.72	16,600
15 Jul 10	21.97000 +0.39	22.30	21.02	21.60	82,600
14 Jul 10	21.58000 -0.89	22.69	21.08	22.46	50,000
13 Jul 10	22.47000 +1.89	23.12	20.71	20.80	82,300
12 Jul 10	20.58000 +1.03	20.82	19.52	19.55	38,700
09 Jul 10	19.55000 +0.68	19.55	18.84	18.90	13,100
08 Jul 10	18.87000 +0.06	18.99	18.75	18.92	34,700
07 Jul 10	18.81000 +0.70	18.82	17.89	18.16	32,000
06 Jul 10	18.11000 -0.05	18.57	17.90	18.41	46,000
02 Jul 10	18.16000 -0.12	18.54	18.12	18.43	50,000
01 Jul 10	18.28000 -0.44	18.68	18.25	18.68	30,600
30 Jun 10	18.72000 -0.04	19.10	18.56	18.72	33,300
29 Jun 10	18.76000 -0.56	19.24	18.64	19.12	43,800
28 Jun 10	19.32000 -0.23	19.72	19.32	19.72	25,200
25 Jun 10	19.55000 -0.75	20.68	19.54	20.68	415,100
24 Jun 10	20.30000 -0.71	21.10	20.30	20.84	37,200
23 Jun 10	21.01000 -0.40	21.49	20.90	21.46	30,200
22 Jun 10	21.41000 -0.59	22.14	21.36	22.14	40,600
21 Jun 10	22.00000 -0.36	22.95	22.00	22.68	21,700
18 Jun 10	22.36000 -0.57	22.97	22.35	22.96	40,000
17 Jun 10	22.93000 +0.45	22.94	22.33	22.74	21,200
16 Jun 10	22.48000 -0.16	22.86	22.36	22.52	5,500
15 Jun 10	22.64000 +0.43	22.69	21.91	22.22	28,900
14 Jun 10	22.21000 -0.38	23.03	22.04	22.70	8,500
11 Jun 10	22.59000 +0.52	22.59	21.86	21.86	5,600
10 Jun 10	22.07000 +0.53	22.10	21.70	21.83	53,100
09 Jun 10	21.54000 +0.16	21.83	21.28	21.59	11,300
08 Jun 10	21.38000 -0.37	21.76	21.29	21.76	13,900
07 Jun 10	21.75000 -0.05	22.30	21.75	22.07	6,800
04 Jun 10	21.80000 -1.57	22.43	21.65	22.09	18,600
03 Jun 10	23.37000 +0.11	23.94	23.18	23.18	22,900
02 Jun 10	23.26000 +0.44	23.64	23.05	23.57	27,200
01 Jun 10	22.82000 +0.03	23.50	22.59	22.59	9,700
28 May 10	22.79000 -0.18	24.01	22.57	23.88	14,500
27 May 10	22.97000 +1.58	23.10	21.50	21.87	47,600
26 May 10	21.39000 +0.36	21.98	21.03	21.03	111,100
25 May 10	21.03000 -1.18	21.66	21.00	21.66	19,800
24 May 10	22.21000 -0.40	22.76	22.21	22.60	5,100
21 May 10	22.61000 +0.18	22.83	22.18	22.18	27,200
20 May 10	22.43000 -0.88	23.19	22.33	22.86	21,800
19 May 10	23.31000 +0.07	23.70	23.00	23.38	13,000
18 May 10	23.24000 -0.35	24.00	23.24	24.00	9,300
17 May 10	23.59000 -0.54	24.41	23.51	24.38	16,200
14 May 10	24.13000 -0.80	24.67	24.10	24.58	19,400
13 May 10	24.93000 +0.15	24.99	24.68	24.68	7,500
12 May 10	24.78000 +0.43	24.81	24.06	24.29	11,900
11 May 10	24.35000 +0.35	24.50	22.87	23.68	11,900
10 May 10	24.00000 +1.50	24.00	23.38	23.38	9,900
07 May 10	22.50000 +0.43	22.65	22.00	22.07	32,000
06 May 10	22.07000 -1.94	23.94	20.91	23.94	19,900
05 May 10	24.01000 -0.27	24.30	23.40	23.96	9,900
04 May 10	24.28000 -0.24	24.28	22.52	24.18	43,300
03 May 10	24.52000 +0.29	24.52	24.05	24.24	8,600
30 Apr 10	24.23000 -0.16	24.55	24.18	24.43	11,800
29 Apr 10	24.39000 +0.96	24.41	23.45	23.68	13,200
28 Apr 10	23.43000 +0.33	23.63	23.25	23.25	2,300
27 Apr 10	23.10000 -0.64	23.50	23.00	23.20	14,500
26 Apr 10	23.74000 +0.20	23.80	23.45	23.61	11,500
23 Apr 10	23.54000 +0.61	23.54	22.93	22.93	24,100
22 Apr 10	22.93000 +0.31	22.93	22.46	22.46	3,400
21 Apr 10	22.62000 -0.04	22.89	22.51	22.67	14,600
20 Apr 10	22.66000 +0.33	22.73	21.80	21.80	6,600
19 Apr 10	22.33000 +0.24	22.38	22.03	22.06	11,800
16 Apr 10	22.09000 -0.28	22.65	22.09	22.40	19,800
15 Apr 10	22.37000 +0.28	22.48	21.90	21.95	10,200
14 Apr 10	22.09000 +0.49	22.10	21.63	21.78	16,400
13 Apr 10	21.60000 +0.00	21.70	21.52	21.70	13,700
12 Apr 10	21.60000 +0.03	21.83	21.49	21.70	10,700
09 Apr 10	21.57000 +0.37	21.60	21.27	21.44	9,800
08 Apr 10	21.20000 +0.31	21.20	21.10	21.20	6,000
07 Apr 10	20.89000 +0.10	21.14	20.70	20.70	15,600
06 Apr 10	20.79000 +0.18	21.00	20.64	20.97	8,600
05 Apr 10	20.61000 +0.02	20.69	20.39	20.63	17,300
01 Apr 10	20.59000 -0.25	21.03	20.51	20.89	5,200
31 Mar 10	20.84000 +0.03	21.22	20.23	20.64	20,800
30 Mar 10	20.81000 +0.39	21.61	20.43	20.54	22,200
29 Mar 10	20.42000 +0.01	20.74	20.12	20.55	17,100
26 Mar 10	20.41000 -0.68	21.58	20.36	21.35	21,100
25 Mar 10	21.09000 +0.35	21.40	20.87	20.87	21,000
24 Mar 10	20.74000 +0.12	20.80	20.42	20.68	15,000
23 Mar 10	20.62000 +0.09	20.78	20.23	20.49	5,300
22 Mar 10	20.53000 +0.76	20.56	19.79	20.27	13,300
19 Mar 10	19.77000 +0.00	19.98	19.35	19.95	31,700
18 Mar 10	19.77000 -0.74	20.75	19.61	20.72	39,400
17 Mar 10	20.51000 +0.27	20.69	20.36	20.57	4,800
16 Mar 10	20.24000 +0.53	20.24	19.36	19.36	6,400
15 Mar 10	19.71000 +0.07	20.23	19.56	19.56	9,800
12 Mar 10	19.64000 -0.64	19.97	19.49	19.94	17,600
11 Mar 10	20.28000 +0.16	20.70	19.93	19.93	18,200
10 Mar 10	20.12000 +0.20	20.20	19.40	19.98	28,600
09 Mar 10	19.92000 -0.08	20.46	19.27	19.64	20,200
08 Mar 10	20.00000 -0.50	20.49	19.92	20.40	13,000
05 Mar 10	20.50000 -0.09	20.61	20.23	20.61	13,300
04 Mar 10	20.59000 -0.18	20.77	20.24	20.77	7,300
03 Mar 10	20.77000 +0.11	20.99	20.55	20.99	4,900
02 Mar 10	20.66000 -0.23	20.83	20.60	20.82	7,500
01 Mar 10	20.89000 +0.49	20.97	19.58	19.58	12,200
26 Feb 10	20.40000 +0.45	20.93	19.84	20.93	26,300
25 Feb 10	19.95000 +0.03	19.99	18.83	19.64	11,100
24 Feb 10	19.92000 -0.14	20.75	19.91	20.75	5,300
23 Feb 10	20.06000 -0.74	21.60	20.06	20.80	14,700
22 Feb 10	20.80000 +1.67	20.90	19.12	19.73	32,000
19 Feb 10	19.13000 +0.72	19.22	18.41	18.41	7,500
18 Feb 10	18.41000 -0.57	18.99	18.11	18.87	13,600
17 Feb 10	18.98000 +0.84	19.20	18.20	18.20	27,000
16 Feb 10	18.14000 +0.67	18.14	17.50	17.55	11,000
12 Feb 10	17.47000 +0.17	17.94	17.00	17.00	18,300
11 Feb 10	17.30000 +0.44	17.99	16.95	17.94	31,600
10 Feb 10	16.86000 -0.08	17.26	16.53	16.81	8,100
09 Feb 10	16.94000 +0.41	16.94	16.70	16.84	8,000
08 Feb 10	16.53000 -0.41	16.93	16.49	16.92	12,800
05 Feb 10	16.94000 +0.82	16.99	16.12	16.13	5,800
04 Feb 10	16.12000 -0.30	16.20	15.98	16.16	17,100
03 Feb 10	16.42000 -0.09	16.52	16.05	16.39	9,600
02 Feb 10	16.51000 +0.21	16.63	15.80	16.27	14,400
01 Feb 10	16.30000 -0.07	16.49	16.13	16.38	10,900
29 Jan 10	16.37000 +0.01	17.00	16.31	16.60	57,900
28 Jan 10	16.36000 -0.58	17.25	16.35	16.95	16,000
27 Jan 10	16.94000 +0.37	17.12	16.33	16.42	31,200
26 Jan 10	16.57000 -0.08	16.65	16.52	16.54	20,500
25 Jan 10	16.65000 +0.28	16.65	16.48	16.48	5,300
22 Jan 10	16.37000 -0.88	17.50	16.30	17.29	19,400
21 Jan 10	17.25000 -0.45	17.71	17.25	17.69	7,200
20 Jan 10	17.70000 +0.23	17.82	17.35	17.35	19,100
19 Jan 10	17.47000 +1.17	17.64	16.39	16.39	13,000
15 Jan 10	16.30000 -0.05	17.00	16.30	16.48	10,300
14 Jan 10	16.35000 -0.03	16.44	16.35	16.41	900
13 Jan 10	16.38000 +0.10	16.56	16.15	16.34	6,200
12 Jan 10	16.28000 -0.01	16.96	16.25	16.25	4,900
11 Jan 10	16.29000 +0.18	16.53	16.20	16.20	5,400
08 Jan 10	16.11000 -0.06	16.24	16.00	16.13	2,600
07 Jan 10	16.17000 +0.17	16.31	15.79	16.04	11,600
06 Jan 10	16.00000 -0.35	16.60	15.96	16.28	15,200
05 Jan 10	16.35000 -0.29	16.63	16.25	16.48	10,000
04 Jan 10	16.64000 +0.74	16.69	16.16	16.17	11,300
31 Dec 09	15.90000 -0.19	16.22	15.90	16.13	6,300
30 Dec 09	16.09000 +0.06	16.14	15.91	16.00	8,700
29 Dec 09	16.03000 +0.12	16.03	15.85	15.88	22,600
28 Dec 09	15.91000 +0.00	16.34	15.80	16.04	15,100