FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Atlantique Vendée

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	104.60000 -0.56	107.08	104.60	105.16	532
19 Oct 26	105.16000 -1.84	108.68	105.16	108.02	669
16 Oct 26	107.00000 -0.58	108.00	107.00	108.00	600
15 Oct 26	107.58000 -0.42	109.82	107.58	108.00	482
14 Oct 26	108.00000 -2.00	110.48	108.00	108.80	1,199
13 Oct 26	110.00000 -4.50	114.48	110.00	114.48	561
12 Oct 26	114.50000 -2.20	117.00	112.50	117.00	1,045
09 Oct 26	116.70000 +0.00	117.40	116.60	116.70	198
08 Oct 26	116.70000 -0.82	117.50	116.70	117.00	70
07 Oct 26	117.52000 -4.48	122.00	117.52	122.00	464
06 Oct 26	122.00000 -0.20	122.20	121.60	122.20	130
05 Oct 26	122.20000 -0.32	122.88	122.10	122.52	108
02 Oct 26	122.52000 -1.58	124.34	122.52	124.10	294
01 Oct 26	124.10000 +1.06	125.00	123.50	123.50	328
30 Sep 26	123.04000 -1.96	125.20	123.04	125.00	397
29 Sep 26	125.00000 -0.10	125.60	124.52	124.60	568
28 Sep 26	125.10000 +0.10	125.50	125.00	125.00	155
25 Sep 26	125.00000 +0.90	125.00	124.50	124.50	764
24 Sep 26	124.10000 -2.30	126.50	124.10	126.40	615
23 Sep 26	126.40000 -0.60	128.00	126.26	126.98	763
22 Sep 26	127.00000 +1.18	127.58	126.00	126.00	190
21 Sep 26	125.82000 -1.18	127.76	125.82	127.00	503
18 Sep 26	127.00000 -1.66	131.08	125.98	128.00	3,645
17 Sep 26	128.66000 -4.94	133.60	128.66	133.60	2,166
16 Sep 26	133.60001 -5.56	138.98	132.46	138.98	2,335
15 Sep 26	139.16000 +0.60	139.46	137.84	139.46	548
14 Sep 26	138.56000 -1.44	139.50	137.00	138.50	2,695
11 Sep 26	140.00000 -1.00	141.00	139.60	141.00	232
10 Sep 26	141.00000 +0.40	141.00	140.30	140.60	44
09 Sep 26	140.60001 -1.40	142.00	140.60	142.00	265
08 Sep 26	142.00000 +1.00	142.02	140.60	142.02	333
07 Sep 26	141.00000 -1.00	143.00	138.08	142.20	775
04 Sep 26	142.00000 -2.40	145.40	140.96	145.40	2,406
03 Sep 26	144.39999 +0.00	145.40	142.96	144.38	844
02 Sep 26	144.39999 +5.20	144.40	139.50	139.50	753
01 Sep 26	139.20000 +0.20	139.50	139.20	139.50	145
31 Aug 26	139.00000 +0.50	139.00	137.98	138.50	293
28 Aug 26	138.50000 -2.40	140.90	136.10	140.90	1,462
27 Aug 26	140.89999 +0.74	142.00	140.16	140.16	180
26 Aug 26	140.16000 +0.46	140.70	139.72	139.72	264
25 Aug 26	139.70000 +0.16	142.20	139.54	139.54	204
24 Aug 26	139.53999 -0.42	142.20	139.54	142.20	358
21 Aug 26	139.96001 +1.74	139.96	138.98	138.98	83
20 Aug 26	138.22000 +4.22	138.22	136.00	136.00	146
19 Aug 26	134.00000 -0.06	135.90	133.56	133.56	102
18 Aug 26	134.06000 +0.06	136.00	133.90	135.00	149
17 Aug 26	134.00000 +0.94	135.00	133.52	133.54	69
14 Aug 26	133.06000 +0.04	133.44	133.06	133.40	350
13 Aug 26	133.02000 +0.90	134.42	133.02	134.00	217
12 Aug 26	132.12000 -1.20	135.00	132.12	135.00	74
11 Aug 26	133.32001 -0.28	135.00	133.32	135.00	367
10 Aug 26	133.60001 -0.90	135.50	133.60	134.00	157
07 Aug 26	134.50000 -1.50	136.00	134.50	135.98	161
06 Aug 26	136.00000 -1.00	137.00	135.96	137.00	285
05 Aug 26	137.00000 -1.00	137.00	134.50	137.00	758
04 Aug 26	138.00000 -2.70	140.00	137.62	140.00	578
03 Aug 26	140.70000 -1.90	142.20	140.70	142.20	75
31 Jul 26	142.60001 -3.00	145.00	142.60	145.00	193
30 Jul 26	145.60001 -0.50	146.00	145.60	145.98	26
29 Jul 26	146.10001 +0.00	146.80	146.10	146.10	33
28 Jul 26	146.10001 -1.36	147.46	145.50	147.46	375
27 Jul 26	147.46001 +3.26	148.20	144.22	144.22	212
24 Jul 26	144.20000 -0.82	145.22	140.98	145.22	1,327
23 Jul 26	145.02000 +0.02	146.00	145.02	146.00	49
22 Jul 26	145.00000 +0.00	147.00	145.00	145.02	93
21 Jul 26	145.00000 +0.00	146.00	145.00	145.00	1,778
20 Jul 26	145.00000 -1.34	145.00	143.98	144.00	872
17 Jul 26	146.34000 +1.00	147.30	145.40	145.42	313
16 Jul 26	145.34000 +0.84	146.44	143.98	143.98	270
15 Jul 26	144.50000 +4.30	145.00	140.20	140.20	549
14 Jul 26	140.20000 -1.92	142.00	139.60	142.00	677
13 Jul 26	142.12000 -1.60	144.68	142.12	144.00	37
10 Jul 26	143.72000 +1.72	143.80	138.60	142.00	1,027
09 Jul 26	142.00000 -3.00	146.80	140.50	140.50	667
08 Jul 26	145.00000 -0.34	147.30	144.32	145.40	209
07 Jul 26	145.34000 -4.16	149.60	145.00	149.50	1,462
06 Jul 26	149.50000 -1.50	151.42	149.04	149.04	163
03 Jul 26	151.00000 -1.04	153.00	151.00	152.04	122
02 Jul 26	152.03999 +0.00	152.04	149.24	152.04	261
01 Jul 26	152.03999 +4.54	152.04	147.40	147.40	183
30 Jun 26	147.50000 -2.50	150.60	147.40	150.00	501
29 Jun 26	150.00000 -1.50	152.52	146.50	152.52	897
26 Jun 26	151.50000 -1.22	152.22	146.40	151.70	674
25 Jun 26	152.72000 -4.88	156.98	152.72	156.98	1,093
24 Jun 26	157.60001 -8.40	165.00	157.60	165.00	197
23 Jun 26	166.00000 -0.98	166.98	164.00	166.98	233
22 Jun 26	166.98000 +2.98	166.98	165.28	165.28	72
19 Jun 26	164.00000 -1.10	165.40	164.00	165.40	206
18 Jun 26	165.10001 -7.94	173.04	165.08	173.04	1,310
17 Jun 26	173.03999 -0.96	176.00	173.04	175.00	942
16 Jun 26	174.00000 -5.00	179.98	174.00	179.98	2,625
15 Jun 26	179.00000 +0.00	180.00	179.00	179.00	208
12 Jun 26	179.00000 -2.42	181.40	177.40	181.40	198
11 Jun 26	181.42000 +1.32	184.00	177.00	179.20	1,677
10 Jun 26	180.10001 -4.86	184.96	180.10	184.96	340
09 Jun 26	184.96001 +4.96	184.98	180.00	180.10	2,488
08 Jun 26	180.00000 -3.00	185.98	170.00	182.00	2,175
05 Jun 26	183.00000 +10.00	186.02	173.00	173.00	1,728
04 Jun 26	173.00000 -0.80	173.50	170.82	173.50	324
03 Jun 26	173.80000 +3.00	173.80	169.80	170.78	302
02 Jun 26	170.80000 +6.04	170.80	165.78	165.78	2,988
01 Jun 26	164.75999 -0.74	167.48	164.76	165.20	918
29 May 26	165.50000 +3.48	168.40	161.00	162.98	1,043
28 May 26	162.02000 -0.98	163.00	162.02	163.00	309
27 May 26	163.00000 +0.00	164.80	161.02	162.98	683
26 May 26	163.00000 +4.18	164.80	159.80	159.80	794
25 May 26	158.82001 +0.02	158.82	158.80	158.80	138
22 May 26	158.80000 -0.98	160.80	158.80	160.80	47
21 May 26	159.78000 +1.74	162.00	157.80	157.80	353
20 May 26	158.03999 -0.66	163.00	157.74	158.00	1,344
19 May 26	158.70000 +1.70	158.70	156.80	157.00	533
18 May 26	157.00000 +1.20	157.00	153.86	154.80	525
15 May 26	155.80000 +0.80	158.00	155.02	155.02	756
14 May 26	155.00000 +1.80	155.04	153.02	155.02	88
13 May 26	153.20000 -0.82	153.20	150.02	150.16	84
12 May 26	154.02000 -3.68	157.68	154.00	157.68	242
11 May 26	157.70000 +2.00	158.70	153.00	154.00	1,838
08 May 26	155.70000 +1.98	155.70	154.00	154.00	136
07 May 26	153.72000 -2.98	157.00	153.72	156.70	158
06 May 26	156.70000 +4.32	158.98	152.38	152.38	517
05 May 26	152.38000 -5.62	158.98	152.02	158.00	1,374
04 May 26	158.00000 +3.98	159.00	154.00	158.00	1,943
30 Apr 26	154.02000 +0.02	155.00	154.00	154.00	174
29 Apr 26	154.00000 +0.00	154.98	153.00	154.00	366
28 Apr 26	154.00000 -0.02	155.98	152.00	154.02	355
27 Apr 26	154.02000 +9.02	158.90	145.00	145.00	1,061
24 Apr 26	145.00000 +0.00	145.78	144.00	144.00	96
23 Apr 26	145.00000 +1.00	145.00	144.00	144.00	163
22 Apr 26	144.00000 +0.00	144.90	144.00	144.88	199
21 Apr 26	144.00000 +0.64	144.82	142.48	143.34	1,119
20 Apr 26	143.36000 +3.34	144.40	138.02	140.18	889
17 Apr 26	140.02000 +7.02	140.50	133.98	133.98	638
16 Apr 26	133.00000 -0.58	133.50	132.50	133.48	239
15 Apr 26	133.58000 +0.68	134.00	131.00	132.00	557
14 Apr 26	132.89999 +1.90	132.90	131.00	131.00	114
13 Apr 26	131.00000 +5.68	131.98	126.00	126.30	796
10 Apr 26	125.32000 -0.98	127.08	125.32	126.30	257
09 Apr 26	126.30000 +1.04	126.30	125.10	125.26	116
08 Apr 26	125.26000 +0.26	127.00	125.20	126.00	372
07 Apr 26	125.00000 -4.98	126.98	124.22	126.98	1,769
02 Apr 26	129.98000 -3.02	133.00	129.98	133.00	116
01 Apr 26	133.00000 +1.00	135.98	132.00	132.00	178
31 Mar 26	132.00000 +3.00	132.00	129.00	129.02	752
30 Mar 26	129.00000 +5.02	129.52	127.00	129.52	209
27 Mar 26	123.98000 -1.02	125.00	123.02	125.00	137
26 Mar 26	125.00000 -0.44	126.38	124.40	125.44	464
25 Mar 26	125.44000 -0.98	127.38	125.44	127.38	24
24 Mar 26	126.42000 -0.10	127.50	126.42	126.52	166
23 Mar 26	126.52000 -1.08	127.60	126.50	126.50	167
20 Mar 26	127.60000 -1.40	128.10	127.12	128.10	1,061
19 Mar 26	129.00000 -4.28	133.28	125.30	133.28	726
18 Mar 26	133.28000 +0.96	133.28	131.60	132.32	268
17 Mar 26	132.32001 -0.86	133.18	132.22	133.18	271
16 Mar 26	133.17999 +1.68	135.92	131.28	131.52	584
13 Mar 26	131.50000 -1.50	132.00	131.00	132.00	190
12 Mar 26	133.00000 -1.48	134.00	133.00	134.00	31
11 Mar 26	134.48000 -0.02	135.48	133.50	135.48	32
10 Mar 26	134.50000 +3.50	135.70	130.04	131.00	951
09 Mar 26	131.00000 +0.00	132.00	130.00	131.00	255
06 Mar 26	131.00000 -2.74	137.50	131.00	133.74	631
05 Mar 26	133.74001 +0.94	134.00	132.48	132.80	296
04 Mar 26	132.80000 +0.80	132.80	131.00	131.00	102
03 Mar 26	132.00000 -1.32	133.32	132.00	133.32	628
02 Mar 26	133.32001 -0.26	133.82	133.00	133.72	371
27 Feb 26	133.58000 -1.04	134.62	127.60	134.60	1,758
26 Feb 26	134.62000 -1.78	136.40	134.62	136.40	116
25 Feb 26	136.39999 +0.96	136.40	136.00	136.00	40
24 Feb 26	135.44000 +0.06	139.90	134.42	137.38	779
23 Feb 26	135.38000 +1.22	138.20	134.16	134.16	429
20 Feb 26	134.16000 -3.84	138.94	134.10	138.00	222
19 Feb 26	138.00000 -7.20	145.18	135.34	145.18	1,403
18 Feb 26	145.20000 +2.70	145.20	140.00	142.50	1,037
17 Feb 26	142.50000 -2.00	145.00	142.50	144.50	65
16 Feb 26	144.50000 +1.00	144.50	143.50	143.50	20
13 Feb 26	143.50000 +0.00	143.50	143.50	143.50	11
12 Feb 26	143.50000 -3.50	146.00	143.00	146.00	67
11 Feb 26	147.00000 +5.00	149.32	140.00	141.98	1,141
10 Feb 26	142.00000 +2.68	142.00	139.02	139.72	323
09 Feb 26	139.32001 +3.86	140.00	137.38	137.38	340
06 Feb 26	135.46001 +1.94	135.50	133.52	133.52	335
05 Feb 26	133.52000 -3.40	136.92	131.50	136.92	840
04 Feb 26	136.92000 -2.10	140.00	133.50	140.00	1,781
03 Feb 26	139.02000 -1.98	141.02	139.02	141.02	173
02 Feb 26	141.00000 +0.94	141.00	139.02	141.00	150
30 Jan 26	140.06000 +0.06	143.70	139.68	140.00	996
29 Jan 26	140.00000 -2.02	140.00	139.30	139.30	513
28 Jan 26	142.02000 +2.02	144.70	138.10	140.00	1,257
27 Jan 26	140.00000 +0.00	140.00	137.00	140.00	135
26 Jan 26	140.00000 +0.00	142.00	140.00	140.02	310
23 Jan 26	140.00000 +0.60	140.00	132.00	139.40	1,296
22 Jan 26	139.39999 +0.00	140.40	139.40	139.40	14
21 Jan 26	139.39999 -2.66	142.06	139.30	142.06	881
20 Jan 26	142.06000 +1.02	147.90	141.80	141.80	1,111
19 Jan 26	141.03999 -4.00	143.00	141.00	141.00	473
16 Jan 26	145.03999 -2.84	147.88	144.80	147.88	319
15 Jan 26	147.88000 +2.58	147.88	144.64	145.30	112
14 Jan 26	145.30000 +2.30	149.30	143.00	143.00	736
13 Jan 26	143.00000 -0.06	143.06	141.50	143.06	409
12 Jan 26	143.06000 +0.06	143.06	141.98	142.00	457
09 Jan 26	143.00000 +3.00	143.00	140.00	140.00	170
08 Jan 26	140.00000 +0.38	140.60	139.60	139.64	155
07 Jan 26	139.62000 +0.32	140.30	139.40	139.40	113
06 Jan 26	139.30000 -0.86	141.18	139.30	140.16	238
05 Jan 26	140.16000 +0.14	142.00	140.00	142.00	162
02 Jan 26	140.02000 -3.04	143.04	139.10	143.04	4,575
31 Dec 25	143.06000 -0.46	143.06	137.68	140.32	330
30 Dec 25	143.52000 +9.72	144.00	133.52	133.82	599
29 Dec 25	133.80000 +0.00	133.80	131.82	132.80	341
24 Dec 25	133.80000 +0.94	133.80	130.84	132.86	350
23 Dec 25	132.86000 +0.96	133.50	131.02	131.90	215
22 Dec 25	131.89999 +2.90	131.90	128.16	129.00	230
19 Dec 25	129.00000 +4.60	129.00	124.40	124.40	445
18 Dec 25	124.40000 +1.00	124.40	123.40	123.40	38
17 Dec 25	123.40000 +1.14	123.40	119.32	122.26	2,196
16 Dec 25	122.26000 -0.14	122.40	120.40	122.40	687
15 Dec 25	122.40000 +0.00	122.40	121.40	122.40	197
12 Dec 25	122.40000 +0.40	122.40	121.00	122.00	347
11 Dec 25	122.00000 -0.40	122.40	121.70	122.40	114
10 Dec 25	122.40000 -1.60	122.40	121.70	122.12	277
09 Dec 25	124.00000 +5.00	126.00	118.20	118.20	2,482
08 Dec 25	119.00000 -4.02	123.42	118.24	123.02	207
05 Dec 25	123.02000 -0.98	123.06	123.00	123.00	293
04 Dec 25	124.00000 +2.50	124.00	118.20	121.50	883
03 Dec 25	121.50000 -1.50	123.42	121.50	123.00	396
02 Dec 25	123.00000 -1.08	124.08	121.82	124.08	195
01 Dec 25	124.08000 -0.30	125.40	123.40	124.38	401
28 Nov 25	124.38000 -2.64	126.54	124.00	125.00	278
27 Nov 25	127.02000 -1.98	130.70	127.02	129.00	682
26 Nov 25	129.00000 +5.00	129.00	123.98	123.98	1,162
25 Nov 25	124.00000 -2.52	126.64	123.50	126.52	220
24 Nov 25	126.52000 -1.46	129.00	126.46	127.40	1,021
21 Nov 25	127.98000 -6.18	134.16	127.98	134.16	294
20 Nov 25	134.16000 -1.84	136.00	134.16	136.00	155
19 Nov 25	136.00000 +1.98	136.00	132.00	135.02	647
18 Nov 25	134.02000 -12.42	149.02	134.00	146.02	2,652
17 Nov 25	146.44000 +4.14	147.00	140.00	140.00	1,309
14 Nov 25	142.30000 +0.30	142.30	140.00	141.98	473
13 Nov 25	142.00000 +1.40	142.30	140.00	140.60	1,920
12 Nov 25	140.60001 +1.30	140.60	138.98	138.98	118
11 Nov 25	139.30000 +1.00	139.30	139.28	139.30	85
10 Nov 25	138.30000 -1.64	140.00	135.00	140.00	1,106
07 Nov 25	139.94000 +0.64	140.00	137.00	137.00	599
06 Nov 25	139.30000 -1.98	141.28	139.30	141.28	874
05 Nov 25	141.28000 -1.02	142.08	138.30	142.08	134
04 Nov 25	142.30000 +2.80	142.30	139.20	139.20	3,421
03 Nov 25	139.50000 +5.30	139.50	134.02	134.20	406
31 Oct 25	134.20000 +1.00	134.20	132.20	132.20	653
30 Oct 25	133.20000 -0.80	141.00	133.20	135.02	957
29 Oct 25	134.00000 -0.36	135.10	132.30	134.36	1,200
28 Oct 25	134.36000 -1.64	136.40	134.36	136.00	687
27 Oct 25	136.00000 -6.40	143.00	133.40	142.40	1,261
24 Oct 25	142.39999 -1.00	143.42	135.86	143.42	2,434
23 Oct 25	143.39999 +1.00	143.40	142.40	142.40	344
22 Oct 25	142.39999 -1.92	145.30	142.40	145.30	128
21 Oct 25	144.32001 -0.28	146.30	142.60	144.60	883
20 Oct 25	144.60001 +1.00	144.60	143.58	143.58	132
17 Oct 25	143.60001 +1.60	143.60	142.00	143.00	800
16 Oct 25	142.00000 -3.50	146.00	141.98	145.00	1,281
15 Oct 25	145.50000 -2.18	147.70	141.74	147.70	1,171
14 Oct 25	147.67999 -1.52	149.20	147.00	149.20	495
13 Oct 25	149.20000 +1.96	149.30	147.24	147.24	1,999
10 Oct 25	147.24001 -3.76	151.00	143.74	151.00	1,638
09 Oct 25	151.00000 -1.00	152.50	150.00	152.50	377
08 Oct 25	152.00000 +1.00	152.60	150.82	152.60	415
07 Oct 25	151.00000 +4.22	152.50	146.76	146.78	1,704
06 Oct 25	146.78000 -4.12	150.00	142.92	150.00	1,692
03 Oct 25	150.89999 -0.64	152.28	150.60	151.54	519
02 Oct 25	151.53999 -1.96	153.40	150.02	153.18	1,064
01 Oct 25	153.50000 +2.00	153.50	149.00	151.48	728
30 Sep 25	151.50000 +2.80	152.68	149.54	150.00	1,694
29 Sep 25	148.70000 +10.10	148.88	139.10	139.10	912
26 Sep 25	138.60001 +0.84	138.80	137.82	137.82	11
25 Sep 25	137.75999 +3.76	137.76	134.02	134.02	210
24 Sep 25	134.00000 -3.02	137.80	133.00	135.00	501
23 Sep 25	137.02000 -0.98	139.32	134.22	137.00	691
22 Sep 25	138.00000 -1.00	139.02	134.02	138.98	833
19 Sep 25	139.00000 +3.06	139.00	136.02	136.02	339
18 Sep 25	135.94000 -0.06	136.00	133.74	136.00	649
17 Sep 25	136.00000 -3.00	138.00	133.00	138.00	1,713
16 Sep 25	139.00000 -3.00	142.00	138.10	142.00	353
15 Sep 25	142.00000 +0.00	142.00	139.12	142.00	421
12 Sep 25	142.00000 +0.00	142.50	140.50	141.98	555
11 Sep 25	142.00000 +1.00	142.00	139.02	141.20	520
10 Sep 25	141.00000 -1.00	142.00	139.00	142.00	1,079
09 Sep 25	142.00000 -5.00	147.98	138.16	147.98	1,308
08 Sep 25	147.00000 -0.50	148.50	146.50	148.50	219
05 Sep 25	147.50000 -2.34	149.80	145.80	147.96	488
04 Sep 25	149.84000 +6.44	149.94	143.50	143.52	664
03 Sep 25	143.39999 -7.10	149.50	141.92	149.50	1,918
02 Sep 25	150.50000 -4.38	154.68	148.42	154.68	921
01 Sep 25	154.88000 +4.64	155.90	151.30	155.30	1,126
29 Aug 25	150.24001 +0.24	150.50	149.00	149.10	1,014
28 Aug 25	150.00000 +9.62	150.00	140.50	140.50	1,186
27 Aug 25	140.38000 -3.22	142.50	136.60	139.00	2,661
26 Aug 25	143.60001 -8.24	151.84	140.00	151.84	2,577
25 Aug 25	151.84000 +3.84	151.94	148.00	149.00	956
22 Aug 25	148.00000 +4.02	148.00	143.12	143.98	1,007
21 Aug 25	143.98000 +2.98	145.00	141.00	141.00	1,402
20 Aug 25	141.00000 +2.10	141.50	138.00	139.98	677
19 Aug 25	138.89999 +0.90	141.50	135.22	138.00	1,335
18 Aug 25	138.00000 +3.90	138.00	135.76	137.98	673
15 Aug 25	134.10001 -0.90	136.00	132.02	132.02	164
14 Aug 25	135.00000 +0.00	136.00	130.02	130.02	976
13 Aug 25	135.00000 +5.00	135.00	129.00	129.40	1,412
12 Aug 25	130.00000 -2.00	132.98	128.40	132.98	440
11 Aug 25	132.00000 +2.00	133.00	129.00	129.00	501
08 Aug 25	130.00000 +0.00	130.00	123.00	123.00	693
07 Aug 25	130.00000 +5.00	131.00	118.06	124.00	1,590
06 Aug 25	125.00000 +1.08	125.00	120.50	123.00	907
05 Aug 25	123.92000 +2.92	124.00	122.00	122.00	253
04 Aug 25	121.00000 -5.00	125.00	121.00	125.00	193
01 Aug 25	126.00000 -1.50	126.74	126.00	126.50	300
31 Jul 25	127.50000 +1.50	130.00	124.00	125.00	1,444
30 Jul 25	126.00000 +3.00	127.00	122.10	122.10	678
29 Jul 25	123.00000 -1.98	128.00	123.00	124.00	1,089
28 Jul 25	124.98000 +1.00	125.00	120.00	120.00	639
25 Jul 25	123.98000 +10.98	124.00	113.00	113.00	2,763
24 Jul 25	113.00000 +6.74	116.00	105.62	106.00	1,179
23 Jul 25	106.26000 +0.26	109.78	105.58	106.00	1,021
22 Jul 25	106.00000 +0.98	106.00	103.50	105.02	728
21 Jul 25	105.02000 -0.82	106.00	105.02	105.70	274
18 Jul 25	105.84000 +0.82	105.84	105.02	105.02	242
17 Jul 25	105.02000 -0.48	106.90	105.02	105.48	403
16 Jul 25	105.50000 +1.50	105.50	102.00	103.98	532
15 Jul 25	104.00000 -0.60	104.60	100.60	104.60	674
14 Jul 25	104.60000 +0.10	104.60	100.62	100.62	380
11 Jul 25	104.50000 +0.60	104.50	103.00	103.88	564
10 Jul 25	103.90000 +2.90	103.90	100.72	101.00	416
09 Jul 25	101.00000 +1.00	101.00	99.10	100.02	537
08 Jul 25	100.00000 -1.90	101.90	100.00	101.90	980
07 Jul 25	101.90000 +0.30	101.90	101.38	101.60	43
04 Jul 25	101.60000 -0.90	102.50	101.60	102.50	201
03 Jul 25	102.50000 +0.00	102.50	101.50	102.50	298
02 Jul 25	102.50000 -0.50	103.00	101.00	102.98	133
01 Jul 25	103.00000 +4.00	103.00	99.00	99.01	954
30 Jun 25	99.00000 -0.71	99.74	99.00	99.71	372
27 Jun 25	99.71000 -1.21	102.80	99.71	100.92	932
26 Jun 25	100.92000 -2.98	103.90	100.92	103.90	149
25 Jun 25	103.90000 +2.00	103.90	101.90	101.90	381
24 Jun 25	101.90000 +0.02	103.90	100.92	103.90	723
23 Jun 25	101.88000 -0.42	102.58	100.80	101.30	433
20 Jun 25	102.30000 +0.70	102.50	100.84	100.84	303
19 Jun 25	101.60000 -0.42	101.92	101.60	101.60	230
18 Jun 25	102.02000 +0.10	102.02	102.02	102.02	1
17 Jun 25	101.92000 -1.08	103.00	101.50	103.00	694
16 Jun 25	103.00000 +0.50	103.00	102.48	102.48	303
13 Jun 25	102.50000 +0.90	102.50	101.60	101.60	666
12 Jun 25	101.60000 -0.36	101.96	101.60	101.96	110
11 Jun 25	101.96000 +0.36	101.96	101.60	101.60	184
10 Jun 25	101.60000 -0.88	102.48	101.30	102.48	1,003
09 Jun 25	102.48000 +0.00	102.50	101.60	102.46	425
06 Jun 25	102.48000 +0.16	102.48	101.50	101.50	307
05 Jun 25	102.32000 +0.62	102.32	101.60	101.70	79
04 Jun 25	101.70000 -0.30	101.70	101.60	101.60	213
03 Jun 25	102.00000 -1.00	103.00	102.00	103.00	159
02 Jun 25	103.00000 +1.00	103.00	102.00	103.00	433
30 May 25	102.00000 +0.40	102.10	101.60	101.60	249
29 May 25	101.60000 -0.50	101.60	101.60	101.60	268
28 May 25	102.10000 -0.50	103.00	102.00	102.60	798
27 May 25	102.60000 -1.00	103.60	102.00	103.60	666
26 May 25	103.60000 -1.26	104.50	102.00	104.50	169
23 May 25	104.86000 +0.86	105.70	103.02	104.80	1,615
22 May 25	104.00000 +0.98	105.00	103.16	103.48	1,132
21 May 25	103.02000 +1.52	103.98	100.50	100.50	884
20 May 25	101.50000 +2.20	102.00	99.11	99.30	1,282
19 May 25	99.30000 +1.10	99.30	98.50	98.50	593
16 May 25	98.20000 -0.64	98.84	98.20	98.84	24
15 May 25	98.84000 +0.54	98.84	98.20	98.30	175
14 May 25	98.30000 -2.40	99.20	98.30	98.30	644
13 May 25	100.70000 +0.71	100.70	99.80	99.99	565
12 May 25	99.99000 +0.78	99.99	99.21	99.21	144
09 May 25	99.21000 +0.01	100.30	99.00	99.75	743
08 May 25	99.20000 +0.79	100.00	98.60	98.60	393
07 May 25	98.41000 +0.31	99.00	98.10	98.30	579
06 May 25	98.10000 +1.00	98.10	96.60	96.60	383
05 May 25	97.10000 +1.00	97.10	95.80	96.60	117
02 May 25	96.10000 +0.10	96.10	95.10	96.00	215
30 Apr 25	96.00000 +0.90	96.10	94.10	95.10	412
29 Apr 25	95.10000 +1.60	95.60	93.40	93.40	700
28 Apr 25	93.50000 +0.58	93.90	93.05	93.25	702
25 Apr 25	92.92000 -1.68	94.60	92.92	94.60	333
24 Apr 25	94.60000 -1.00	95.49	92.10	95.49	748
23 Apr 25	95.60000 +0.25	95.60	93.36	95.35	185
22 Apr 25	95.35000 +0.00	95.35	93.50	94.35	266
17 Apr 25	95.35000 -0.25	95.59	92.13	95.59	827
16 Apr 25	95.60000 +0.00	95.60	94.60	95.59	22
15 Apr 25	95.60000 +0.60	95.60	93.21	94.99	138
14 Apr 25	95.00000 +4.80	96.89	95.00	96.89	318
11 Apr 25	90.20000 +0.10	90.20	90.10	90.10	16
10 Apr 25	90.10000 +0.85	92.99	90.10	92.99	170
09 Apr 25	89.25000 -3.75	90.80	89.15	90.50	731
08 Apr 25	93.00000 +0.04	93.00	90.30	91.60	1,819
07 Apr 25	92.96000 -4.04	96.50	90.00	96.50	1,868
04 Apr 25	97.00000 -2.41	98.30	97.00	98.20	5,258
03 Apr 25	99.41000 -0.57	99.99	99.40	99.98	339
02 Apr 25	99.98000 +0.38	100.38	99.35	99.35	277
01 Apr 25	99.60000 +0.10	100.00	99.60	100.00	134
31 Mar 25	99.50000 +0.15	99.50	99.35	99.35	219
28 Mar 25	99.35000 +0.15	99.99	99.25	99.26	297
27 Mar 25	99.20000 +0.10	99.20	99.10	99.10	169
26 Mar 25	99.10000 -0.50	99.11	99.01	99.01	127
25 Mar 25	99.60000 +0.61	100.98	98.60	98.99	348
24 Mar 25	98.99000 -0.01	99.00	97.50	99.00	391
21 Mar 25	99.00000 +0.41	99.00	98.30	98.59	154
20 Mar 25	98.59000 +0.99	98.59	97.80	97.80	44
19 Mar 25	97.60000 -0.61	97.60	97.60	97.60	300
18 Mar 25	98.21000 -0.04	98.25	97.45	98.25	534
17 Mar 25	98.25000 +1.00	98.25	98.25	98.25	1
14 Mar 25	97.25000 +0.00	97.30	97.25	97.25	310
13 Mar 25	97.25000 -0.75	98.00	97.11	98.00	625
12 Mar 25	98.00000 -1.00	99.00	98.00	99.00	330
11 Mar 25	99.00000 -0.80	99.72	98.80	99.55	584
10 Mar 25	99.80000 -0.20	100.78	99.60	99.60	151
07 Mar 25	100.00000 +0.00	100.98	99.75	99.80	470
06 Mar 25	100.00000 -0.40	101.30	99.90	100.40	575
05 Mar 25	100.40000 -1.00	101.40	100.40	101.40	79
04 Mar 25	101.40000 +0.80	101.40	99.61	100.60	754
03 Mar 25	100.60000 +0.00	100.60	100.60	100.60	58
28 Feb 25	100.60000 +0.00	102.00	100.60	100.60	560
27 Feb 25	100.60000 +0.54	102.00	99.21	100.06	501
26 Feb 25	100.06000 +0.04	102.52	99.00	99.88	424
25 Feb 25	100.02000 +2.02	100.02	97.60	98.00	1,917
24 Feb 25	98.00000 +0.00	98.50	97.60	97.99	507
21 Feb 25	98.00000 +0.44	98.50	97.60	97.60	649
20 Feb 25	97.56000 -0.64	98.50	97.55	98.20	488
19 Feb 25	98.20000 +1.20	98.20	97.00	97.00	538
18 Feb 25	97.00000 -1.00	98.50	97.00	97.99	357
17 Feb 25	98.00000 +3.49	98.44	94.60	94.60	946
14 Feb 25	94.51000 +0.23	95.00	92.06	93.00	409
13 Feb 25	94.28000 +0.28	95.00	91.00	93.00	1,026
12 Feb 25	94.00000 -0.30	94.00	92.20	93.30	86
11 Feb 25	94.30000 +2.10	94.50	92.20	92.20	1,213
10 Feb 25	92.20000 +3.99	92.20	88.50	88.51	212
07 Feb 25	88.21000 +0.53	91.44	86.71	87.68	1,363
06 Feb 25	87.68000 -0.01	87.69	87.68	87.68	213
05 Feb 25	87.69000 +0.46	88.19	85.50	87.22	964
04 Feb 25	87.23000 +0.13	88.10	87.05	88.00	677
03 Feb 25	87.10000 -0.30	88.39	87.10	87.10	1,139
31 Jan 25	87.40000 +0.10	88.29	87.30	87.30	176
30 Jan 25	87.30000 +1.00	87.30	86.40	86.40	199
29 Jan 25	86.30000 +0.30	86.59	86.06	86.06	428
28 Jan 25	86.00000 -0.05	86.05	85.79	86.05	348
27 Jan 25	86.05000 -0.30	86.35	86.05	86.35	4
24 Jan 25	86.35000 +0.74	86.35	85.20	85.85	677
23 Jan 25	85.61000 +0.19	86.00	85.50	85.50	241
22 Jan 25	85.42000 +0.01	85.43	85.41	85.41	93
21 Jan 25	85.41000 -1.59	86.99	85.41	86.99	58
20 Jan 25	87.00000 +2.80	88.50	84.99	85.00	773
17 Jan 25	84.20000 +1.00	84.20	83.22	83.22	114
16 Jan 25	83.20000 +0.18	83.24	83.16	83.16	189
15 Jan 25	83.02000 +0.01	83.11	83.02	83.02	171
14 Jan 25	83.01000 -0.49	84.46	82.70	83.50	1,191
13 Jan 25	83.50000 -4.00	87.48	83.50	86.21	552
10 Jan 25	87.50000 +0.50	87.50	86.30	87.00	489
09 Jan 25	87.00000 -1.00	88.85	87.00	88.00	338
08 Jan 25	88.00000 +0.55	88.25	87.07	87.45	252
07 Jan 25	87.45000 -0.55	88.00	87.39	88.00	181
06 Jan 25	88.00000 +0.12	88.89	87.01	87.88	438
03 Jan 25	87.88000 +0.38	87.88	86.21	86.80	277
02 Jan 25	87.50000 +0.10	87.50	87.50	87.50	4
31 Dec 24	87.40000 +1.00	87.40	86.55	86.55	220
30 Dec 24	86.40000 -1.59	87.97	86.40	87.97	213
27 Dec 24	87.99000 +0.49	88.00	85.81	85.81	1,324
24 Dec 24	87.50000 +2.50	87.85	85.00	85.00	504
23 Dec 24	85.00000 -0.49	87.50	84.50	84.50	250
20 Dec 24	85.49000 +1.68	86.49	82.11	83.81	707
19 Dec 24	83.81000 -1.19	87.50	83.01	85.00	450
18 Dec 24	85.00000 -2.78	86.80	82.80	86.80	534
17 Dec 24	87.78000 +2.88	87.78	82.00	84.90	1,042
16 Dec 24	84.90000 +2.90	84.99	82.00	84.99	887
13 Dec 24	82.00000 +0.30	84.00	81.30	81.30	429
12 Dec 24	81.70000 -2.05	83.69	81.25	83.69	430
11 Dec 24	83.75000 +0.00	83.76	83.75	83.76	279
10 Dec 24	83.75000 +1.76	83.76	81.48	81.99	1,194
09 Dec 24	81.99000 -1.41	83.39	81.99	83.39	31
06 Dec 24	83.40000 +2.99	83.40	80.55	80.55	517
05 Dec 24	80.41000 +0.10	80.41	80.31	80.31	33
04 Dec 24	80.31000 +0.04	81.00	80.30	80.50	456
03 Dec 24	80.27000 -0.93	81.00	80.27	81.00	594
02 Dec 24	81.20000 -2.48	83.68	81.20	83.68	841
29 Nov 24	83.68000 +1.98	83.68	81.71	81.71	89
28 Nov 24	81.70000 -0.32	82.10	81.60	82.05	346
27 Nov 24	82.02000 -3.07	86.00	82.00	85.09	1,571
26 Nov 24	85.09000 -0.51	85.60	84.58	85.60	272
25 Nov 24	85.60000 +1.09	86.50	84.49	84.51	592
22 Nov 24	84.51000 -0.69	84.53	83.30	84.21	409
21 Nov 24	85.20000 +0.99	85.20	83.80	84.30	249
20 Nov 24	84.21000 -1.39	85.78	84.21	85.60	133
19 Nov 24	85.60000 +0.80	86.00	84.80	84.80	68
18 Nov 24	84.80000 +0.79	84.99	84.10	84.10	136
15 Nov 24	84.01000 +0.21	84.01	83.49	83.50	321
14 Nov 24	83.80000 +0.10	84.70	83.69	83.80	624
13 Nov 24	83.70000 -1.50	85.20	83.70	85.20	459
12 Nov 24	85.20000 +0.49	85.20	84.20	84.20	126
11 Nov 24	84.71000 -1.18	85.11	84.71	85.10	116
08 Nov 24	85.89000 -0.10	85.90	84.76	85.90	4,231
07 Nov 24	85.99000 -0.01	86.98	85.00	86.00	8,673
06 Nov 24	86.00000 +1.00	86.80	85.51	85.75	400
05 Nov 24	85.00000 +0.17	85.00	83.81	84.82	485
04 Nov 24	84.83000 +0.43	84.83	83.40	84.00	1,400
01 Nov 24	84.40000 +5.40	84.40	78.99	79.01	1,101
31 Oct 24	79.00000 -0.50	79.50	77.53	79.50	1,096
30 Oct 24	79.50000 +0.20	80.60	79.20	79.20	571
29 Oct 24	79.30000 +0.00	79.49	79.20	79.30	556
28 Oct 24	79.30000 +0.18	80.00	79.11	79.11	114
25 Oct 24	79.12000 -0.37	79.49	79.00	79.49	158
24 Oct 24	79.49000 +0.97	79.49	78.10	78.51	257
23 Oct 24	78.52000 -0.29	78.81	78.52	78.81	47
22 Oct 24	78.81000 -0.99	80.01	78.81	79.79	768
21 Oct 24	79.80000 +1.40	79.80	78.50	79.39	981
18 Oct 24	78.40000 +0.99	78.40	77.41	77.41	579
17 Oct 24	77.41000 -0.10	77.41	77.26	77.26	197
16 Oct 24	77.51000 -0.45	78.20	77.51	77.96	63
15 Oct 24	77.96000 -1.06	80.00	77.04	79.20	1,916
14 Oct 24	79.02000 +3.00	79.02	76.03	76.03	592
11 Oct 24	76.02000 +0.02	76.02	75.80	76.00	27
10 Oct 24	76.00000 +0.24	76.01	75.60	76.00	1,776
09 Oct 24	75.76000 -0.46	76.22	74.98	76.22	1,066
08 Oct 24	76.22000 -0.88	77.10	76.22	77.10	305
07 Oct 24	77.10000 -0.55	78.64	77.10	78.64	498
04 Oct 24	77.65000 -1.83	79.50	77.65	79.48	51
03 Oct 24	79.48000 -0.92	80.39	77.41	80.39	369
02 Oct 24	80.40000 +0.80	80.40	77.60	79.60	173
01 Oct 24	79.60000 +1.00	79.60	77.60	78.60	155
30 Sep 24	78.60000 +1.00	78.60	77.60	77.61	115
27 Sep 24	77.60000 -0.02	77.62	77.60	77.60	697
26 Sep 24	77.62000 +0.31	77.79	77.60	77.60	556
25 Sep 24	77.31000 -0.79	78.10	77.30	78.10	170
24 Sep 24	78.10000 +0.00	78.10	77.26	78.10	261
23 Sep 24	78.10000 +0.00	78.11	78.10	78.10	68
20 Sep 24	78.10000 +0.10	78.10	78.00	78.00	100
19 Sep 24	78.00000 -0.09	78.09	78.00	78.09	7
18 Sep 24	78.09000 -1.89	79.98	77.00	79.98	863
17 Sep 24	79.98000 +0.18	79.99	77.80	79.80	318
16 Sep 24	79.80000 +1.01	79.80	77.12	78.79	201
13 Sep 24	78.79000 -0.21	79.00	78.00	79.00	134
12 Sep 24	79.00000 -1.00	80.45	79.00	80.00	12
11 Sep 24	80.00000 -0.48	80.47	78.00	80.47	225
10 Sep 24	80.48000 -0.02	80.49	78.00	80.49	89
09 Sep 24	80.50000 +0.02	80.50	79.50	79.50	107
06 Sep 24	80.48000 -0.02	80.50	79.50	80.50	49
05 Sep 24	80.50000 +2.00	80.50	78.00	78.01	109
04 Sep 24	78.50000 -1.52	79.99	78.16	79.99	97
03 Sep 24	80.02000 -0.76	80.78	78.80	80.78	139
02 Sep 24	80.78000 -0.32	80.78	79.00	80.78	111
30 Aug 24	81.10000 -1.28	82.37	78.62	82.37	175
29 Aug 24	82.38000 +0.38	82.38	80.00	82.00	80
28 Aug 24	82.00000 -0.40	82.40	80.01	82.40	200
27 Aug 24	82.40000 -0.04	82.43	81.40	82.43	31
26 Aug 24	82.44000 +0.84	82.44	80.01	81.94	219
23 Aug 24	81.60000 +0.11	81.60	78.61	81.49	242
22 Aug 24	81.49000 +0.00	81.49	81.49	81.49	1
21 Aug 24	81.49000 +0.09	81.49	81.40	81.40	13
20 Aug 24	81.40000 +0.30	81.40	79.11	81.10	30
19 Aug 24	81.10000 +0.10	81.19	78.49	81.00	297
16 Aug 24	81.00000 -0.90	81.00	81.00	81.00	12
15 Aug 24	81.90000 +0.00	81.90	81.90	81.90	0
14 Aug 24	81.90000 +0.00	81.90	81.90	81.90	0
13 Aug 24	81.90000 +2.90	81.90	78.01	79.00	306
12 Aug 24	79.00000 +1.00	79.00	77.10	77.99	87
09 Aug 24	78.00000 -1.00	79.00	76.20	79.00	126
08 Aug 24	79.00000 +0.00	79.00	79.00	79.00	1
07 Aug 24	79.00000 +2.00	79.00	76.00	77.00	138
06 Aug 24	77.00000 +1.00	77.00	75.39	75.50	160
05 Aug 24	76.00000 -0.72	76.00	74.99	76.00	392
02 Aug 24	76.72000 -1.28	78.00	76.72	78.00	908
01 Aug 24	78.00000 -1.00	79.00	76.01	79.00	189
31 Jul 24	79.00000 +0.94	79.00	77.21	78.06	111
30 Jul 24	78.06000 -0.94	79.00	78.06	79.00	27
29 Jul 24	79.00000 -0.99	80.01	77.00	80.01	390
26 Jul 24	79.99000 +2.26	79.99	76.73	77.80	297
25 Jul 24	77.73000 -2.27	80.98	77.67	80.00	153
24 Jul 24	80.00000 -1.03	81.99	79.00	81.03	122
23 Jul 24	81.03000 +0.03	82.00	80.01	81.00	133
22 Jul 24	81.00000 -0.98	81.98	81.00	81.98	13
19 Jul 24	81.98000 +0.98	81.98	81.00	81.00	21
18 Jul 24	81.00000 +0.00	81.00	81.00	81.00	1
17 Jul 24	81.00000 +2.01	81.00	77.37	78.99	230
16 Jul 24	78.99000 -0.21	79.20	78.98	79.20	68
15 Jul 24	79.20000 -0.30	80.49	79.18	80.49	288
12 Jul 24	79.50000 +1.99	79.50	77.05	77.51	354
11 Jul 24	77.51000 -1.48	78.00	76.23	76.23	287
10 Jul 24	78.99000 +0.99	78.99	76.22	78.00	178
09 Jul 24	78.00000 -1.02	80.02	78.00	80.01	775
08 Jul 24	79.02000 -2.98	82.00	79.02	82.00	93
05 Jul 24	82.00000 -0.34	82.97	81.50	81.51	700
04 Jul 24	82.34000 +0.64	82.60	81.40	81.51	762
03 Jul 24	81.70000 -0.61	82.61	81.50	82.31	608
02 Jul 24	82.31000 -0.68	82.99	82.00	82.99	555
01 Jul 24	82.99000 -0.31	83.30	82.01	83.30	194
28 Jun 24	83.30000 +0.00	83.30	83.30	83.30	1
27 Jun 24	83.30000 +1.00	83.30	82.02	82.30	225
26 Jun 24	82.30000 -0.69	83.00	82.30	82.99	794
25 Jun 24	82.99000 -1.51	84.50	82.50	84.50	573
24 Jun 24	84.50000 +2.00	84.50	82.01	82.01	359
21 Jun 24	82.50000 -0.70	83.20	81.99	83.20	248
20 Jun 24	83.20000 -0.80	84.00	81.49	84.00	905
19 Jun 24	84.00000 -1.50	86.00	84.00	85.50	1,033
18 Jun 24	85.50000 -4.90	90.40	84.72	90.40	818
17 Jun 24	90.40000 -1.99	90.40	88.50	89.50	844
14 Jun 24	92.39000 -1.11	93.49	92.00	93.49	584
13 Jun 24	93.50000 +0.21	93.50	92.31	93.29	860
12 Jun 24	93.29000 -0.30	93.80	92.70	93.59	2,090
11 Jun 24	93.59000 -1.01	94.79	92.61	94.79	543
10 Jun 24	94.60000 +1.97	94.60	92.10	92.63	599
07 Jun 24	92.63000 -0.86	93.99	92.51	93.49	302
06 Jun 24	93.49000 -0.71	94.20	93.20	94.19	470
05 Jun 24	94.20000 -0.28	95.00	92.53	94.46	924
04 Jun 24	94.48000 +0.98	94.48	92.50	93.00	1,073
03 Jun 24	93.50000 +1.39	93.50	92.10	92.10	585
31 May 24	92.11000 -1.89	94.00	92.04	94.00	569
30 May 24	94.00000 +1.01	94.00	92.03	93.01	363
29 May 24	92.99000 +0.35	92.99	91.61	92.64	681
28 May 24	92.64000 +0.03	93.60	92.60	92.64	437
27 May 24	92.61000 +1.30	94.30	91.31	91.31	691
24 May 24	91.31000 -0.01	92.95	90.43	91.32	271
23 May 24	91.32000 +0.51	91.80	91.02	91.45	668
22 May 24	90.81000 +0.21	91.48	90.60	91.00	777
21 May 24	90.60000 +0.00	91.00	90.60	90.60	372
20 May 24	90.60000 -0.90	91.00	90.50	91.00	485
17 May 24	91.50000 +0.81	91.50	89.81	90.50	880
16 May 24	90.69000 -0.11	90.80	89.80	90.80	934
15 May 24	90.80000 -4.19	91.28	90.60	91.26	406
14 May 24	94.99000 -0.51	95.50	93.00	95.50	508
13 May 24	95.50000 -0.50	96.10	95.50	96.10	688
10 May 24	96.00000 -0.39	96.39	94.50	96.39	148
09 May 24	96.39000 +1.68	96.39	95.69	95.69	28
08 May 24	94.71000 -0.99	96.64	94.71	96.64	22
07 May 24	95.70000 +2.00	95.70	94.13	94.13	407
06 May 24	93.70000 +0.70	94.00	92.00	93.01	339
03 May 24	93.00000 +1.00	97.35	92.00	92.68	1,047
02 May 24	92.00000 +0.10	92.89	90.90	91.39	808
30 Apr 24	91.90000 +1.90	91.90	90.00	90.00	1,206
29 Apr 24	90.00000 +1.00	91.10	89.00	89.00	587
26 Apr 24	89.00000 +1.79	89.00	87.00	87.21	976
25 Apr 24	87.21000 +0.20	88.00	87.03	87.03	178
24 Apr 24	87.01000 +0.31	88.70	86.80	86.80	314
23 Apr 24	86.70000 +1.00	86.70	85.70	85.70	125
22 Apr 24	85.70000 +0.00	85.70	85.70	85.70	185
19 Apr 24	85.70000 +0.21	85.70	85.51	85.51	217
18 Apr 24	85.49000 -0.01	85.50	83.50	85.50	92
17 Apr 24	85.50000 +1.96	85.50	82.00	83.50	341
16 Apr 24	83.54000 -0.57	84.11	83.54	84.11	371
15 Apr 24	84.11000 +0.11	86.00	84.04	85.00	700
12 Apr 24	84.00000 +0.36	84.00	83.21	83.85	714
11 Apr 24	83.64000 +0.15	83.64	83.33	83.49	505
10 Apr 24	83.49000 +0.20	83.50	83.28	83.50	155
09 Apr 24	83.29000 -0.59	83.83	83.03	83.03	435
08 Apr 24	83.88000 +1.88	83.88	81.50	82.00	518
05 Apr 24	82.00000 -1.50	84.00	82.00	83.50	962
04 Apr 24	83.50000 +1.00	83.50	82.00	82.50	553
03 Apr 24	82.50000 -0.30	83.00	81.01	82.80	478
02 Apr 24	82.80000 +2.20	83.60	79.05	80.70	1,497
28 Mar 24	80.60000 +1.30	80.60	79.30	79.30	637
27 Mar 24	79.30000 +0.02	79.30	76.53	79.26	520
26 Mar 24	79.28000 +0.88	79.28	76.51	78.40	423
25 Mar 24	78.40000 +1.00	78.40	76.40	77.39	198
22 Mar 24	77.40000 +1.90	77.40	74.02	75.49	468
21 Mar 24	75.50000 +1.51	75.50	73.99	73.99	440
20 Mar 24	73.99000 -2.21	75.55	72.60	75.50	516
19 Mar 24	76.20000 +2.96	76.20	72.95	73.25	358
18 Mar 24	73.24000 -0.26	74.50	73.24	73.52	775
15 Mar 24	73.50000 -1.05	75.49	73.20	74.56	374
14 Mar 24	74.55000 -0.45	75.70	74.55	75.00	244
13 Mar 24	75.00000 -0.30	75.10	73.30	75.10	803
12 Mar 24	75.30000 -1.79	77.09	75.26	77.09	367
11 Mar 24	77.09000 +0.99	77.09	75.70	75.80	203
08 Mar 24	76.10000 -2.89	79.73	76.00	78.94	435
07 Mar 24	78.99000 +1.96	78.99	76.01	77.03	36
06 Mar 24	77.03000 +1.24	80.30	75.00	75.78	470
05 Mar 24	75.79000 +0.09	76.69	75.20	76.69	383
04 Mar 24	75.70000 +0.40	75.98	74.60	75.60	554
01 Mar 24	75.30000 +0.28	75.99	75.02	75.02	93
29 Feb 24	75.02000 -2.98	78.00	75.00	78.00	437
28 Feb 24	78.00000 -1.39	79.39	77.00	79.39	394
27 Feb 24	79.39000 -0.61	81.00	79.10	81.00	261
26 Feb 24	80.00000 -0.70	80.70	80.00	80.70	95
23 Feb 24	80.70000 -1.00	81.70	79.00	81.70	276
22 Feb 24	81.70000 +1.00	81.70	79.80	80.70	131
21 Feb 24	80.70000 +0.00	81.69	80.30	81.69	86
20 Feb 24	80.70000 -0.30	81.05	80.70	81.05	264
19 Feb 24	81.00000 +0.35	83.00	80.65	80.65	147
16 Feb 24	80.65000 +0.65	80.65	80.00	80.00	210
15 Feb 24	80.00000 +1.00	80.00	79.20	79.20	406
14 Feb 24	79.00000 +0.20	80.69	78.83	79.80	283
13 Feb 24	78.80000 -3.80	82.60	78.12	82.60	596
12 Feb 24	82.60000 +1.00	82.60	80.70	80.70	116
09 Feb 24	81.60000 -1.12	83.00	81.60	82.72	892
08 Feb 24	82.72000 +0.09	82.72	82.63	82.63	76
07 Feb 24	82.63000 +0.23	82.99	81.00	82.40	185
06 Feb 24	82.40000 -0.99	83.38	81.40	83.38	247
05 Feb 24	83.39000 +0.89	83.47	81.50	81.51	344
02 Feb 24	82.50000 +1.00	82.50	81.50	81.50	492
01 Feb 24	81.50000 +0.00	82.50	81.01	81.50	175
31 Jan 24	81.50000 +0.00	81.50	80.50	81.00	109
30 Jan 24	81.50000 +0.00	81.50	80.50	81.50	339
29 Jan 24	81.50000 +0.00	81.50	80.50	81.50	119
26 Jan 24	81.50000 +0.00	81.50	80.51	81.50	56
25 Jan 24	81.50000 +0.30	81.50	80.50	81.20	748
24 Jan 24	81.20000 +0.70	81.20	80.70	81.00	288
23 Jan 24	80.50000 -0.50	80.90	79.70	80.70	572
22 Jan 24	81.00000 -0.50	81.50	80.40	81.50	148
19 Jan 24	81.50000 -0.99	82.49	81.50	82.49	260
18 Jan 24	82.49000 +0.93	82.50	81.01	81.56	641
17 Jan 24	81.56000 -0.84	82.40	80.40	82.40	701
16 Jan 24	82.40000 -1.00	83.39	81.41	83.39	59
15 Jan 24	83.40000 +0.00	83.40	83.40	83.40	67
12 Jan 24	83.40000 +0.00	83.40	83.40	83.40	1
11 Jan 24	83.40000 +1.00	83.40	81.35	82.40	172
10 Jan 24	82.40000 -2.00	82.53	82.40	82.53	172
09 Jan 24	84.40000 +1.01	84.40	81.40	83.39	113
08 Jan 24	83.39000 -0.61	84.00	81.01	84.00	199
05 Jan 24	84.00000 -1.00	85.00	84.00	85.00	49
04 Jan 24	85.00000 -0.50	85.50	85.00	85.50	11
03 Jan 24	85.50000 -1.05	86.55	85.50	86.55	17
02 Jan 24	86.55000 +1.70	87.00	84.85	84.85	547
29 Dec 23	84.85000 +0.86	84.85	83.00	83.99	101
28 Dec 23	83.99000 +0.00	83.99	83.99	83.99	1
27 Dec 23	83.99000 +0.99	83.99	83.00	83.00	172
22 Dec 23	83.00000 +0.98	83.00	81.00	81.50	327
21 Dec 23	82.02000 +0.82	82.03	80.00	82.03	67
20 Dec 23	81.20000 -0.70	81.20	80.00	81.02	545
19 Dec 23	81.90000 -1.75	83.65	81.90	83.65	171
18 Dec 23	83.65000 -0.34	83.65	83.65	83.65	1
15 Dec 23	83.99000 +2.09	83.99	82.00	82.01	298
14 Dec 23	81.90000 -0.02	81.90	81.70	81.90	664
13 Dec 23	81.92000 -1.96	83.85	81.92	83.00	270
12 Dec 23	83.88000 -1.01	84.60	83.00	84.60	370
11 Dec 23	84.89000 +0.00	84.89	84.89	84.89	1
08 Dec 23	84.89000 -0.09	84.89	82.11	84.89	141
07 Dec 23	84.98000 -1.02	85.99	81.00	85.99	307
06 Dec 23	86.00000 -0.51	86.51	86.00	86.51	290
05 Dec 23	86.51000 +0.00	86.52	86.51	86.52	194
04 Dec 23	86.51000 +0.01	86.51	86.51	86.51	25
01 Dec 23	86.50000 +0.00	87.50	86.50	87.49	636
30 Nov 23	86.50000 -0.50	87.10	86.50	87.00	115
29 Nov 23	87.00000 +0.50	87.00	85.50	86.50	254
28 Nov 23	86.50000 -0.50	86.95	85.50	86.94	289
27 Nov 23	87.00000 +5.00	87.00	82.01	82.01	373
24 Nov 23	82.00000 +0.59	82.40	81.41	81.41	340
23 Nov 23	81.41000 +0.05	81.41	79.40	80.41	587
22 Nov 23	81.36000 -0.58	81.42	78.00	80.05	1,082
21 Nov 23	81.94000 +1.94	81.94	79.00	80.00	117
20 Nov 23	80.00000 -1.99	80.00	79.00	80.00	740
17 Nov 23	81.99000 -2.91	84.25	80.06	84.25	1,019
16 Nov 23	84.90000 -2.10	86.00	84.90	86.00	404
15 Nov 23	87.00000 -1.00	88.00	87.00	88.00	21
14 Nov 23	88.00000 +1.00	88.00	85.03	87.00	159
13 Nov 23	87.00000 +1.00	87.00	85.50	86.99	85
10 Nov 23	86.00000 -2.50	88.50	86.00	88.50	160
09 Nov 23	88.50000 +1.00	89.50	87.50	87.50	133
08 Nov 23	87.50000 +0.00	87.50	87.50	87.50	152
07 Nov 23	87.50000 -0.26	88.80	87.50	87.76	71
06 Nov 23	87.76000 -0.44	88.99	87.30	88.99	306
03 Nov 23	88.20000 +0.01	88.20	87.30	88.18	258
02 Nov 23	88.19000 +0.86	88.19	85.80	87.33	251
01 Nov 23	87.33000 +0.00	87.33	87.33	87.33	1
31 Oct 23	87.33000 +0.20	87.33	86.21	87.13	129
30 Oct 23	87.13000 -0.37	87.33	87.00	87.00	663
27 Oct 23	87.50000 +1.00	87.50	87.00	87.00	340
26 Oct 23	86.50000 -0.50	87.00	86.00	87.00	504
25 Oct 23	87.00000 -1.09	88.19	87.00	87.99	500
24 Oct 23	88.09000 +0.99	88.10	87.00	88.10	302
23 Oct 23	87.10000 -0.98	88.19	87.10	88.19	194
20 Oct 23	88.08000 +0.98	88.09	87.10	87.11	199
19 Oct 23	87.10000 -0.88	87.40	87.10	87.40	486
18 Oct 23	87.98000 -0.21	88.18	87.00	88.18	226
17 Oct 23	88.19000 +0.19	88.97	87.52	88.97	1,503
16 Oct 23	88.00000 -0.50	88.99	86.50	88.50	497
13 Oct 23	88.50000 -1.00	90.00	88.50	89.50	309
12 Oct 23	89.50000 -0.20	90.70	89.50	89.70	426
11 Oct 23	89.70000 -0.30	98.19	89.60	90.01	758
10 Oct 23	90.00000 -0.51	90.52	89.60	90.52	675
09 Oct 23	90.51000 -1.49	92.00	90.51	91.99	160
06 Oct 23	92.00000 -0.50	92.50	91.00	92.50	99
05 Oct 23	92.50000 +0.99	92.50	91.00	91.51	71
04 Oct 23	91.51000 +0.00	91.51	91.51	91.51	15
03 Oct 23	91.51000 +0.00	91.51	91.51	91.51	332
02 Oct 23	91.51000 -0.99	92.50	91.51	92.50	54
29 Sep 23	92.50000 +1.00	92.50	91.20	91.50	60
28 Sep 23	91.50000 +0.00	91.51	91.50	91.51	94
27 Sep 23	91.50000 -0.71	92.20	91.50	92.20	429
26 Sep 23	92.21000 -1.79	94.00	92.21	94.00	259
25 Sep 23	94.00000 -0.03	94.03	94.00	94.03	390
22 Sep 23	94.03000 -0.03	94.06	94.03	94.06	430
21 Sep 23	94.06000 -0.93	94.99	94.06	94.99	109
20 Sep 23	94.99000 +0.96	94.99	94.03	94.04	312
19 Sep 23	94.03000 -2.96	98.00	94.02	96.99	1,041
18 Sep 23	96.99000 -0.01	97.00	96.99	97.00	97
15 Sep 23	97.00000 +0.00	97.00	94.01	97.00	652
14 Sep 23	97.00000 -0.41	97.42	96.40	97.41	579
13 Sep 23	97.41000 -0.10	97.55	97.40	97.53	585
12 Sep 23	97.51000 -0.98	98.49	97.51	98.49	253
11 Sep 23	98.49000 -0.01	98.50	98.49	98.50	78
08 Sep 23	98.50000 +1.15	98.50	97.35	97.36	382
07 Sep 23	97.35000 -0.26	97.62	97.35	97.62	159
06 Sep 23	97.61000 -0.99	98.61	97.61	98.61	132
05 Sep 23	98.60000 +0.00	99.50	98.59	98.60	1,231
04 Sep 23	98.60000 +2.40	98.60	96.20	96.20	141
01 Sep 23	96.20000 +1.00	96.20	95.20	95.20	405
31 Aug 23	95.20000 +0.00	95.20	95.00	95.20	178
30 Aug 23	95.20000 -0.98	96.18	95.20	96.18	65
29 Aug 23	96.18000 -0.01	96.19	96.18	96.19	59
28 Aug 23	96.19000 -0.01	96.20	96.19	96.20	51
25 Aug 23	96.20000 +0.00	96.20	95.70	96.20	80
24 Aug 23	96.20000 +0.20	96.50	95.00	96.00	350
23 Aug 23	96.00000 +1.00	96.00	94.99	95.00	318
22 Aug 23	95.00000 -0.90	95.50	94.03	95.50	218
21 Aug 23	95.90000 +0.90	96.16	95.00	96.16	541
18 Aug 23	95.00000 +2.50	95.00	92.00	92.50	509
17 Aug 23	92.50000 -1.00	93.49	92.50	93.49	180
16 Aug 23	93.50000 -0.10	93.60	93.50	93.60	12
15 Aug 23	93.60000 +2.60	93.60	91.00	91.00	182
14 Aug 23	91.00000 +1.89	91.00	89.12	89.13	270
11 Aug 23	89.11000 -0.89	91.00	89.11	90.00	190
10 Aug 23	90.00000 +2.00	90.00	87.13	88.00	298
09 Aug 23	88.00000 +0.00	88.00	88.00	88.00	1
08 Aug 23	88.00000 -0.99	89.59	88.00	88.99	142
07 Aug 23	88.99000 +0.99	88.99	86.01	87.99	511
04 Aug 23	88.00000 +0.50	88.70	86.70	87.51	445
03 Aug 23	87.50000 -0.60	88.10	87.50	88.10	115
02 Aug 23	88.10000 +1.00	88.10	87.10	87.10	6
01 Aug 23	87.10000 +0.00	87.11	87.10	87.10	295
31 Jul 23	87.10000 +0.00	87.11	87.10	87.10	295
28 Jul 23	87.10000 +0.00	87.11	87.10	87.11	21
27 Jul 23	87.10000 -1.12	88.23	87.10	88.23	245
26 Jul 23	88.22000 -0.38	88.61	88.20	88.61	233
25 Jul 23	88.60000 -0.02	88.60	88.60	88.60	196
24 Jul 23	88.62000 -0.44	89.30	88.61	89.30	439
21 Jul 23	89.06000 -0.93	89.50	89.06	89.50	311
20 Jul 23	89.99000 -0.61	90.60	89.99	90.60	140
19 Jul 23	90.60000 -1.48	92.49	90.60	92.49	195
18 Jul 23	92.08000 -0.92	93.00	92.00	93.00	385
17 Jul 23	93.00000 -1.99	94.79	93.00	94.79	187
14 Jul 23	94.99000 -0.01	94.99	94.99	94.99	1
13 Jul 23	95.00000 +0.71	95.00	94.29	94.29	228
12 Jul 23	94.29000 +0.89	94.29	93.40	93.40	22
11 Jul 23	93.40000 +1.19	93.40	92.21	92.21	528
10 Jul 23	92.21000 -1.19	93.41	92.20	93.41	144
07 Jul 23	93.40000 -0.10	94.30	93.01	93.50	178
06 Jul 23	93.50000 -0.50	94.30	93.50	94.30	63
05 Jul 23	94.00000 +0.01	94.00	92.31	93.99	361
04 Jul 23	93.99000 +0.89	94.30	93.15	93.15	236
03 Jul 23	93.10000 -1.60	94.54	93.10	94.54	328
30 Jun 23	94.70000 -0.30	95.40	94.01	94.99	368
29 Jun 23	95.00000 +0.08	95.00	93.01	94.92	807
28 Jun 23	94.92000 +2.71	94.95	92.20	92.21	357
27 Jun 23	92.21000 -0.79	93.00	92.21	93.00	363
26 Jun 23	93.00000 +0.80	93.00	92.20	92.20	212
23 Jun 23	92.20000 +0.04	92.20	92.18	92.18	128
22 Jun 23	92.16000 -0.84	93.00	92.16	93.00	49
21 Jun 23	93.00000 -2.48	95.40	93.00	95.40	657
20 Jun 23	95.48000 +1.48	95.48	94.00	94.00	374
19 Jun 23	94.00000 +1.00	94.00	93.00	93.00	313
16 Jun 23	93.00000 +0.03	93.00	92.70	92.70	547
15 Jun 23	92.97000 +2.46	92.99	90.70	90.70	508
14 Jun 23	90.51000 -0.01	90.51	90.50	90.50	536
13 Jun 23	90.52000 -0.48	91.00	90.49	90.49	787
12 Jun 23	91.00000 -0.50	91.50	88.10	91.50	719
09 Jun 23	91.50000 -0.90	92.40	91.50	92.40	363
08 Jun 23	92.40000 -1.00	93.00	91.51	93.00	324
07 Jun 23	93.40000 +0.00	93.40	92.30	92.51	1,062
06 Jun 23	93.40000 +0.50	93.40	92.21	92.90	285
05 Jun 23	92.90000 +0.80	93.00	92.10	92.10	174
02 Jun 23	92.10000 +2.03	92.10	89.80	90.40	705
01 Jun 23	90.07000 -1.01	92.00	90.02	91.50	669
31 May 23	91.08000 +0.64	91.08	89.40	90.00	656
30 May 23	90.44000 +1.44	90.45	89.00	89.01	556
29 May 23	89.00000 +0.00	89.00	88.99	88.99	34
26 May 23	89.00000 +0.99	89.00	88.02	88.02	90
25 May 23	88.01000 -1.99	89.23	88.01	89.23	510
24 May 23	90.00000 +0.00	90.45	88.21	90.00	542
23 May 23	90.00000 +0.60	90.49	89.38	89.38	1,247
22 May 23	89.40000 +1.26	89.40	88.00	88.00	855
19 May 23	88.14000 +0.75	88.14	87.00	87.00	306
18 May 23	87.39000 +3.89	87.48	83.71	84.00	588
17 May 23	83.50000 +0.19	83.89	83.00	83.31	333
16 May 23	83.31000 +0.31	84.78	82.11	83.01	813
15 May 23	83.00000 +0.00	83.00	82.80	82.80	113
12 May 23	83.00000 -3.45	83.00	82.25	82.43	413
11 May 23	86.45000 +0.66	86.45	85.79	85.79	216
10 May 23	85.79000 +0.00	85.79	85.20	85.78	339
09 May 23	85.79000 +0.68	85.79	85.01	85.11	240
08 May 23	85.11000 +1.11	86.49	84.96	85.00	864
05 May 23	84.00000 +2.07	84.00	81.93	81.93	851
04 May 23	81.93000 -0.36	83.29	81.30	82.29	80
03 May 23	82.29000 +0.00	82.29	82.29	82.29	1
02 May 23	82.29000 +0.75	82.39	81.01	82.29	1,206
28 Apr 23	81.54000 -0.22	81.99	81.37	81.37	312
27 Apr 23	81.76000 +0.36	82.40	81.40	81.40	227
26 Apr 23	81.40000 +0.51	81.90	80.76	80.76	163
25 Apr 23	80.89000 +0.48	80.89	80.41	80.41	375
24 Apr 23	80.41000 -0.19	80.89	80.41	80.60	397
21 Apr 23	80.60000 +0.01	80.61	80.60	80.61	674
20 Apr 23	80.59000 +0.00	80.60	80.59	80.59	588
19 Apr 23	80.59000 -0.41	81.00	80.59	81.00	198
18 Apr 23	81.00000 -0.40	81.40	80.57	81.40	204
17 Apr 23	81.40000 +0.16	81.40	80.53	81.24	136
14 Apr 23	81.24000 +1.74	81.40	79.50	79.50	647
13 Apr 23	79.50000 +0.99	79.50	78.50	78.51	81
12 Apr 23	78.51000 +0.99	78.51	77.60	77.61	426
11 Apr 23	77.52000 +0.32	78.20	77.20	77.20	329
06 Apr 23	77.20000 +0.19	78.00	77.01	77.01	194
05 Apr 23	77.01000 -0.49	77.50	77.01	77.50	16
04 Apr 23	77.50000 -0.02	79.99	77.50	77.52	800
03 Apr 23	77.52000 -0.58	79.10	77.52	78.10	254
31 Mar 23	78.10000 +0.09	79.00	78.00	78.01	76
30 Mar 23	78.01000 +1.01	80.00	77.00	77.00	174
29 Mar 23	77.00000 +0.90	77.10	77.00	77.10	64
28 Mar 23	76.10000 -1.39	77.49	76.10	77.49	195
27 Mar 23	77.49000 +0.99	77.49	75.80	75.80	97
24 Mar 23	76.50000 +1.00	76.50	74.26	75.50	207
23 Mar 23	75.50000 +1.00	75.50	74.50	74.50	22
22 Mar 23	74.50000 +0.15	74.50	74.30	74.35	176
21 Mar 23	74.35000 -0.65	75.00	74.34	75.00	610
20 Mar 23	75.00000 -0.99	75.99	74.30	75.99	394
17 Mar 23	75.99000 +2.98	76.00	73.64	73.64	527
16 Mar 23	73.01000 -3.05	75.99	72.58	75.50	1,100
15 Mar 23	76.06000 -4.44	81.50	75.99	80.10	2,049
14 Mar 23	80.50000 -1.50	82.00	80.10	82.00	438
13 Mar 23	82.00000 -1.00	83.97	82.00	82.01	567
10 Mar 23	83.00000 -0.35	83.35	82.00	83.35	435
09 Mar 23	83.35000 -0.65	84.00	83.35	84.00	243
08 Mar 23	84.00000 +0.89	84.10	83.02	83.11	238
07 Mar 23	83.11000 +0.71	84.00	82.51	82.52	517
06 Mar 23	82.40000 +0.30	83.10	81.95	83.09	590
03 Mar 23	82.10000 +0.90	83.20	81.20	81.20	523
02 Mar 23	81.20000 -0.10	81.40	80.30	80.89	747
01 Mar 23	81.30000 +0.00	81.30	81.29	81.30	544
28 Feb 23	81.30000 +2.00	81.30	79.30	79.30	673
27 Feb 23	79.30000 +0.07	80.20	79.23	79.23	210
24 Feb 23	79.23000 -0.18	80.00	79.22	80.00	228
23 Feb 23	79.41000 +0.02	79.41	79.30	79.39	434
22 Feb 23	79.39000 -2.11	81.49	77.01	81.49	631
21 Feb 23	81.50000 -1.10	82.60	81.50	82.60	316
20 Feb 23	82.60000 +0.98	82.60	81.50	81.50	746
17 Feb 23	81.62000 -0.88	82.50	81.62	82.50	193
16 Feb 23	82.50000 +0.95	82.50	81.55	81.55	211
15 Feb 23	81.55000 +0.05	82.50	81.55	81.55	282
14 Feb 23	81.50000 -0.06	82.50	81.50	81.52	518
13 Feb 23	81.56000 -0.44	82.90	81.00	81.00	175
10 Feb 23	82.00000 -1.00	83.80	82.00	83.00	137
09 Feb 23	83.00000 +0.01	83.00	81.00	82.99	733
08 Feb 23	82.99000 +1.69	83.00	80.52	81.20	525
07 Feb 23	81.30000 -0.80	83.00	81.25	82.06	514
06 Feb 23	82.10000 -0.90	84.00	82.00	82.00	357
03 Feb 23	83.00000 +1.00	83.80	82.00	82.00	323
02 Feb 23	82.00000 -2.00	85.00	81.00	84.01	556
01 Feb 23	84.00000 -1.10	85.11	84.00	85.11	152
31 Jan 23	85.10000 -2.40	87.80	85.10	87.18	2,276
30 Jan 23	87.50000 +2.41	87.50	86.20	86.20	494
27 Jan 23	85.09000 +1.97	85.09	83.12	83.12	220
26 Jan 23	83.12000 +0.32	85.80	82.80	82.80	485
25 Jan 23	82.80000 +0.30	87.88	82.71	82.71	330
24 Jan 23	82.50000 -0.49	82.99	82.10	82.99	119
23 Jan 23	82.99000 -1.01	83.01	82.00	83.01	375
20 Jan 23	84.00000 -0.50	84.50	84.00	84.50	156
19 Jan 23	84.50000 -0.50	85.99	84.00	85.00	517
18 Jan 23	85.00000 +1.00	88.00	83.50	84.00	711
17 Jan 23	84.00000 +0.50	85.18	83.50	83.51	773
16 Jan 23	83.50000 +1.00	84.50	82.50	82.51	225
13 Jan 23	82.50000 +2.20	83.60	80.31	80.31	451
12 Jan 23	80.30000 +0.00	80.30	79.00	80.30	190
11 Jan 23	80.30000 +1.00	80.30	79.25	79.30	121
10 Jan 23	79.30000 +2.14	83.84	78.50	78.50	393
09 Jan 23	77.16000 +0.16	78.98	77.10	77.10	618
06 Jan 23	77.00000 -0.10	77.00	75.11	75.13	437
05 Jan 23	77.10000 +2.00	77.10	74.51	75.10	69
04 Jan 23	75.10000 +2.11	75.10	72.31	72.99	670
03 Jan 23	72.99000 +0.99	73.00	72.00	72.00	262
02 Jan 23	72.00000 +1.70	72.30	70.51	70.51	247
30 Dec 22	70.30000 -0.69	70.99	70.30	70.99	561
29 Dec 22	70.99000 +0.00	70.99	70.98	70.98	460
28 Dec 22	70.99000 -1.00	71.99	70.99	71.99	267
27 Dec 22	71.99000 +0.59	71.99	70.62	70.62	177
23 Dec 22	71.40000 +0.90	71.50	70.66	71.50	216
22 Dec 22	70.50000 +0.52	72.00	70.01	70.01	483
21 Dec 22	69.98000 +1.98	69.98	68.20	68.99	580
20 Dec 22	68.00000 -0.32	68.32	66.36	68.32	276
19 Dec 22	68.32000 +0.00	68.32	68.31	68.31	203
16 Dec 22	68.32000 +0.00	68.32	68.32	68.32	547
15 Dec 22	68.32000 -1.87	70.17	68.31	70.17	350
14 Dec 22	70.19000 -0.01	70.20	68.32	70.20	258
13 Dec 22	70.20000 +0.34	70.80	68.90	69.86	700
12 Dec 22	69.86000 +0.86	69.86	68.90	69.00	1,123
09 Dec 22	69.00000 -0.59	69.60	69.00	69.59	336
08 Dec 22	69.59000 -0.41	69.60	68.51	69.59	171
07 Dec 22	70.00000 +0.69	70.00	68.40	68.41	389
06 Dec 22	69.31000 +0.01	69.31	68.31	69.31	175
05 Dec 22	69.30000 +0.01	69.30	68.30	68.98	282
02 Dec 22	69.29000 +0.29	70.60	69.00	69.00	453
01 Dec 22	69.00000 +2.00	69.00	67.12	67.12	345
30 Nov 22	67.00000 +0.10	68.49	67.00	67.00	110
29 Nov 22	66.90000 -1.90	69.80	66.61	68.80	460
28 Nov 22	68.80000 -1.39	70.20	68.00	70.19	964
25 Nov 22	70.19000 +0.19	70.40	69.70	70.30	292
24 Nov 22	70.00000 +0.02	70.30	69.70	69.98	289
23 Nov 22	69.98000 +0.32	70.20	69.65	69.66	160
22 Nov 22	69.66000 -1.84	71.48	69.50	71.48	206
21 Nov 22	71.50000 +0.50	71.50	68.11	71.00	405
18 Nov 22	71.00000 -0.65	71.64	70.60	71.64	168
17 Nov 22	71.65000 -0.36	72.01	69.00	72.01	401
16 Nov 22	72.01000 +0.01	72.90	71.03	72.00	48
15 Nov 22	72.00000 +1.24	72.00	70.76	70.76	533
14 Nov 22	70.76000 +0.86	71.30	69.99	70.01	743
11 Nov 22	69.90000 +0.10	69.90	68.80	69.80	259
10 Nov 22	69.80000 +1.80	69.89	67.00	67.99	469
09 Nov 22	68.00000 -1.38	69.54	68.00	69.38	98
08 Nov 22	69.38000 +0.79	69.59	67.63	68.59	75
07 Nov 22	68.59000 +0.00	68.85	68.59	68.61	116
04 Nov 22	68.59000 +1.59	68.97	67.00	67.00	430
03 Nov 22	67.00000 -0.42	67.03	67.00	67.01	197
02 Nov 22	67.42000 -0.98	69.40	67.42	69.40	154
01 Nov 22	68.40000 +1.91	68.50	66.49	66.49	132
31 Oct 22	66.49000 +0.88	66.60	65.70	65.70	194
28 Oct 22	65.61000 -0.38	66.50	65.03	65.03	296
27 Oct 22	65.99000 +0.19	66.30	65.14	65.80	310
26 Oct 22	65.80000 +0.80	65.98	65.00	65.98	65
25 Oct 22	65.00000 -0.15	66.10	64.16	66.10	269
24 Oct 22	65.15000 +0.02	66.39	65.04	66.39	198
21 Oct 22	65.13000 -0.87	66.09	65.00	66.01	609
20 Oct 22	66.00000 -1.79	67.99	66.00	67.79	1,490
19 Oct 22	67.79000 +0.18	68.00	67.03	67.61	350
18 Oct 22	67.61000 -2.39	70.97	67.61	70.00	656
17 Oct 22	70.00000 +1.70	70.30	68.25	69.29	148
14 Oct 22	68.30000 +0.80	69.49	67.52	67.67	134
13 Oct 22	67.50000 -2.10	69.60	67.50	69.60	510
12 Oct 22	69.60000 -1.50	71.10	69.60	71.10	440
11 Oct 22	71.10000 -1.90	73.00	71.10	73.00	269
10 Oct 22	73.00000 +1.00	73.00	71.20	71.20	189
07 Oct 22	72.00000 -1.04	73.04	72.00	73.04	11,693
06 Oct 22	73.04000 -0.46	74.50	73.04	73.50	160
05 Oct 22	73.50000 -0.49	74.00	73.00	73.98	168
04 Oct 22	73.99000 -0.51	75.50	73.50	74.50	346
03 Oct 22	74.50000 +0.30	74.50	73.50	74.20	80
30 Sep 22	74.20000 -1.20	75.39	74.00	74.40	825
29 Sep 22	75.40000 +0.00	76.40	75.40	76.40	415
28 Sep 22	75.40000 -0.10	75.90	75.40	75.90	324
27 Sep 22	75.50000 -0.60	76.10	75.41	76.10	245
26 Sep 22	76.10000 -0.43	76.99	76.10	76.53	298
23 Sep 22	76.53000 -1.42	78.50	76.53	77.00	322
22 Sep 22	77.95000 -0.05	79.00	77.95	78.00	27
21 Sep 22	78.00000 -0.11	78.10	78.00	78.10	132
20 Sep 22	78.11000 -0.09	79.00	78.11	78.20	76
19 Sep 22	78.20000 -0.80	79.00	78.20	79.00	92
16 Sep 22	79.00000 -0.81	79.02	79.00	79.01	184
15 Sep 22	79.81000 -0.01	79.83	79.81	79.82	168
14 Sep 22	79.82000 -2.06	81.99	79.82	81.88	309
13 Sep 22	81.88000 -0.10	82.00	79.01	82.00	328
12 Sep 22	81.98000 +0.99	81.99	80.01	80.99	328
09 Sep 22	80.99000 +0.99	80.99	78.20	79.00	383
08 Sep 22	80.00000 +0.99	80.00	78.10	80.00	374
07 Sep 22	79.01000 -1.99	81.00	79.01	81.00	117
06 Sep 22	81.00000 -0.99	81.99	81.00	81.99	129
05 Sep 22	81.99000 +0.99	81.99	80.00	81.00	143
02 Sep 22	81.00000 +1.99	81.00	79.01	79.01	82
01 Sep 22	79.01000 -1.98	81.00	79.01	80.98	239
31 Aug 22	80.99000 +0.73	80.99	79.85	80.26	250
30 Aug 22	80.26000 -0.74	81.00	79.85	80.01	255
29 Aug 22	81.00000 -1.00	81.77	79.85	81.77	562
26 Aug 22	82.00000 -0.51	83.40	81.52	82.51	182
25 Aug 22	82.51000 +0.51	83.97	82.20	82.50	850
24 Aug 22	82.00000 -1.00	84.00	81.54	83.80	1,324
23 Aug 22	83.00000 +2.00	83.28	80.00	83.28	1,425
22 Aug 22	81.00000 +7.50	81.50	75.01	76.76	1,374
19 Aug 22	73.50000 -2.50	76.75	73.50	76.01	735
18 Aug 22	76.00000 +0.00	76.00	75.08	76.00	258
17 Aug 22	76.00000 -0.20	76.76	76.00	76.21	85
16 Aug 22	76.20000 -0.30	76.76	76.20	76.50	74
15 Aug 22	76.50000 -0.50	76.50	76.40	76.49	138
12 Aug 22	77.00000 -0.30	77.30	76.61	77.30	61
11 Aug 22	77.30000 +0.30	77.30	77.00	77.00	42
10 Aug 22	77.00000 +0.60	77.30	76.51	76.51	48
09 Aug 22	76.40000 -0.90	77.30	76.40	77.29	77
08 Aug 22	77.30000 -0.30	77.50	77.30	77.50	136
05 Aug 22	77.60000 -0.50	78.10	76.31	78.10	191
04 Aug 22	78.10000 +0.10	79.80	78.01	78.01	175
03 Aug 22	78.00000 -2.00	79.99	77.00	79.99	175
02 Aug 22	80.00000 +0.00	80.00	78.01	78.01	136
01 Aug 22	80.00000 +0.00	80.00	80.00	80.00	119
29 Jul 22	80.00000 +0.00	80.00	80.00	80.00	1
28 Jul 22	80.00000 +0.11	80.02	79.89	79.89	147
27 Jul 22	79.89000 +0.89	79.89	79.00	79.01	94
26 Jul 22	79.00000 +0.20	79.00	78.74	78.80	219
25 Jul 22	78.80000 +0.83	78.80	77.70	77.70	211
22 Jul 22	77.97000 +1.97	77.98	76.99	76.99	33
21 Jul 22	76.00000 -0.60	76.59	75.01	76.59	370
20 Jul 22	76.60000 -1.40	78.00	76.60	77.99	257
19 Jul 22	78.00000 +0.00	78.49	76.94	77.99	382
18 Jul 22	78.00000 -1.94	79.50	78.00	79.50	239
15 Jul 22	79.94000 -0.86	80.79	79.94	80.79	82
14 Jul 22	80.80000 -0.20	80.80	80.79	80.79	11
13 Jul 22	81.00000 +1.52	81.00	79.99	80.00	378
12 Jul 22	79.48000 +1.48	79.48	78.01	78.99	48
11 Jul 22	78.00000 +2.00	78.00	77.00	77.00	63
08 Jul 22	76.00000 -1.00	79.00	76.00	76.74	280
07 Jul 22	77.00000 -0.03	78.99	75.80	77.03	433
06 Jul 22	77.03000 -0.97	77.99	76.60	77.99	423
05 Jul 22	78.00000 -1.61	79.61	78.00	79.61	341
04 Jul 22	79.61000 -0.39	80.00	79.51	80.00	107
01 Jul 22	80.00000 -1.10	81.11	80.00	81.11	108
30 Jun 22	81.10000 -2.10	83.20	81.10	83.20	156
29 Jun 22	83.20000 -1.00	84.20	83.20	84.20	18
28 Jun 22	84.20000 -0.80	85.00	83.00	85.00	431
27 Jun 22	85.00000 -1.00	87.00	85.00	87.00	80
24 Jun 22	86.00000 -0.36	86.49	84.40	85.51	698
23 Jun 22	86.36000 -0.24	86.60	85.60	86.60	318
22 Jun 22	86.60000 -0.40	87.01	86.60	87.01	99
21 Jun 22	87.00000 -1.00	88.00	87.00	88.00	125
20 Jun 22	88.00000 +0.00	88.00	88.00	88.00	58
17 Jun 22	88.00000 +0.00	88.00	87.00	87.47	304
16 Jun 22	88.00000 +0.53	88.00	85.50	86.50	504
15 Jun 22	87.47000 +0.97	87.47	86.21	86.21	36
14 Jun 22	86.50000 -0.98	87.50	86.00	87.44	822
13 Jun 22	87.48000 -0.01	87.49	86.00	87.49	253
10 Jun 22	87.49000 +0.97	87.49	86.02	86.52	212
09 Jun 22	86.52000 -0.98	87.50	86.50	87.50	91
08 Jun 22	87.50000 +0.01	87.50	86.50	87.49	38
07 Jun 22	87.49000 +0.49	87.50	85.53	87.00	102
06 Jun 22	87.00000 +0.20	87.00	86.80	86.80	53
03 Jun 22	86.80000 -0.32	87.50	85.00	87.13	184
02 Jun 22	87.12000 +1.12	87.12	86.99	86.99	522
01 Jun 22	86.00000 -0.85	86.85	83.60	86.84	284
31 May 22	86.85000 +0.85	86.85	84.00	86.00	310
30 May 22	86.00000 +0.10	86.00	85.01	85.01	41
27 May 22	85.90000 +0.91	85.90	84.00	85.20	245
26 May 22	84.99000 +0.39	84.99	84.60	84.60	152
25 May 22	84.60000 -0.89	85.49	84.60	85.49	31
24 May 22	85.49000 -0.10	85.49	83.80	85.49	175
23 May 22	85.59000 +0.99	85.59	84.00	84.60	137
20 May 22	84.60000 +0.00	84.60	84.60	84.60	294
19 May 22	84.60000 +0.00	84.60	84.60	84.60	23
18 May 22	84.60000 -0.20	84.80	84.60	84.80	50
17 May 22	84.80000 +0.80	85.99	84.60	84.99	257
16 May 22	84.00000 -0.12	84.12	84.00	84.12	75
13 May 22	84.12000 +1.03	87.12	82.10	83.09	509
12 May 22	83.09000 -3.91	84.09	81.13	84.09	726
11 May 22	87.00000 +1.00	87.00	84.51	87.00	422
10 May 22	86.00000 -1.98	88.69	85.99	88.51	288
09 May 22	87.98000 +0.00	87.98	87.98	87.98	2
06 May 22	87.98000 -1.02	89.00	85.02	89.00	452
05 May 22	89.00000 +0.51	89.00	86.50	88.49	480
04 May 22	88.49000 +0.97	88.50	87.02	88.49	131
03 May 22	87.52000 +0.11	87.90	87.51	87.90	49
02 May 22	87.41000 +0.01	88.01	87.40	88.00	35
29 Apr 22	87.40000 +2.00	87.40	85.40	85.40	66
28 Apr 22	85.40000 +0.99	85.40	84.51	84.51	4
27 Apr 22	84.41000 -0.59	86.00	82.20	86.00	348
26 Apr 22	85.00000 +0.98	85.00	84.00	84.02	74
25 Apr 22	84.02000 -0.58	85.60	84.00	85.60	223
22 Apr 22	84.60000 -0.40	86.00	84.56	85.01	174
21 Apr 22	85.00000 -2.00	88.00	85.00	87.00	360
20 Apr 22	87.00000 +0.00	87.00	84.00	87.00	363
19 Apr 22	87.00000 +0.91	87.00	83.00	86.09	161
14 Apr 22	86.09000 +0.99	86.09	84.90	85.10	249
13 Apr 22	85.10000 +0.00	85.10	85.10	85.10	99
12 Apr 22	85.10000 -0.90	87.00	85.10	86.01	227
11 Apr 22	86.00000 +1.00	86.00	85.00	85.00	360
08 Apr 22	85.00000 +0.40	85.00	83.60	84.60	130
07 Apr 22	84.60000 -0.50	86.00	82.10	85.11	272
06 Apr 22	85.10000 -2.30	87.40	85.10	87.40	414
05 Apr 22	87.40000 -0.99	88.39	87.40	88.39	574
04 Apr 22	88.39000 +0.98	88.39	87.00	88.39	234
01 Apr 22	87.41000 +0.40	89.00	86.13	89.00	437
31 Mar 22	87.01000 +0.01	87.98	86.11	87.01	348
30 Mar 22	87.00000 -1.01	88.01	87.00	88.01	378
29 Mar 22	88.01000 +1.99	89.00	86.02	86.02	774
28 Mar 22	86.02000 -1.98	88.01	86.02	87.99	329
25 Mar 22	88.00000 -0.89	88.91	88.00	88.89	95
24 Mar 22	88.89000 +0.90	89.00	87.01	89.00	37
23 Mar 22	87.99000 +1.96	88.00	86.03	86.03	209
22 Mar 22	86.03000 -0.97	87.64	86.03	87.00	34
21 Mar 22	87.00000 +2.00	87.03	85.00	85.00	207
18 Mar 22	85.00000 +0.00	86.44	85.00	85.01	746
17 Mar 22	85.00000 +0.00	85.00	80.99	85.00	1,221
16 Mar 22	85.00000 +3.00	85.00	82.01	82.50	154
15 Mar 22	82.00000 -0.99	83.99	82.00	82.99	112
14 Mar 22	82.99000 -0.01	84.00	82.00	84.00	749
11 Mar 22	83.00000 +0.00	83.00	82.99	83.00	300
10 Mar 22	83.00000 +0.01	83.98	83.00	83.98	305
09 Mar 22	82.99000 +0.99	83.00	76.00	82.00	1,361
08 Mar 22	82.00000 -2.18	84.18	79.25	84.18	543
07 Mar 22	84.18000 +0.17	84.18	79.50	80.00	904
04 Mar 22	84.01000 -2.29	86.30	84.01	86.30	621
03 Mar 22	86.30000 +2.02	91.30	85.00	85.30	313
02 Mar 22	84.28000 -2.86	87.92	83.00	85.80	799
01 Mar 22	87.14000 -3.06	90.20	87.14	90.20	256
28 Feb 22	90.20000 +2.00	90.20	87.11	88.00	470
25 Feb 22	88.20000 +0.09	89.89	88.10	89.10	85
24 Feb 22	88.11000 -4.89	93.00	87.15	91.00	852
23 Feb 22	93.00000 +1.40	93.00	91.30	91.60	297
22 Feb 22	91.60000 -0.80	92.16	91.60	92.16	432
21 Feb 22	92.40000 -0.61	93.99	92.13	92.13	146
18 Feb 22	93.01000 -1.99	95.00	93.01	95.00	3,877
17 Feb 22	95.00000 +1.00	95.00	93.00	94.00	393
16 Feb 22	94.00000 -1.00	95.00	91.00	95.00	801
15 Feb 22	95.00000 +3.70	95.00	91.31	91.31	464
14 Feb 22	91.30000 -1.98	93.28	85.00	93.28	466
11 Feb 22	93.28000 -1.52	94.80	93.10	94.80	486
10 Feb 22	94.80000 +1.00	94.80	93.81	93.81	357
09 Feb 22	93.80000 -0.20	95.00	93.80	94.00	45
08 Feb 22	94.00000 -1.01	95.99	94.00	95.00	438
07 Feb 22	95.01000 -0.49	95.01	95.01	95.01	345
04 Feb 22	95.50000 -1.97	97.47	95.50	97.47	1,017
03 Feb 22	97.47000 +0.98	97.47	96.50	96.51	34
02 Feb 22	96.49000 +0.49	96.49	95.95	96.00	152
01 Feb 22	96.00000 +0.04	96.50	96.00	96.50	338
31 Jan 22	95.96000 +0.89	95.99	95.07	95.07	89
28 Jan 22	95.07000 -0.03	95.10	93.10	95.10	40
27 Jan 22	95.10000 +1.00	95.10	92.48	93.10	309
26 Jan 22	94.10000 +1.00	94.10	92.30	93.10	468
25 Jan 22	93.10000 -1.40	96.00	93.10	95.00	749
24 Jan 22	94.50000 -2.50	97.00	94.11	97.00	322
21 Jan 22	97.00000 -0.93	98.19	97.00	97.93	555
20 Jan 22	97.93000 -0.95	98.88	97.90	98.88	131
19 Jan 22	98.88000 +0.28	98.88	97.80	97.80	375
18 Jan 22	98.60000 +0.48	98.60	98.02	98.10	222
17 Jan 22	98.12000 +0.57	98.38	98.10	98.29	71
14 Jan 22	97.55000 -0.05	97.70	97.55	97.60	418
13 Jan 22	97.60000 +0.39	98.20	97.31	97.31	1,128
12 Jan 22	97.21000 -0.41	98.00	97.13	98.00	224
11 Jan 22	97.62000 -0.49	98.11	97.10	98.11	366
10 Jan 22	98.11000 +0.55	98.13	97.02	97.02	113
07 Jan 22	97.56000 -0.02	97.95	97.55	97.58	344
06 Jan 22	97.58000 +3.46	97.61	94.17	94.17	595
05 Jan 22	94.12000 +1.50	94.80	92.62	92.62	344
04 Jan 22	92.62000 +2.03	92.63	91.43	91.60	158
03 Jan 22	90.59000 +1.99	90.59	88.62	88.62	631
31 Dec 21	88.60000 -0.94	89.54	88.60	89.54	135
30 Dec 21	89.54000 -0.45	89.98	88.60	89.98	227
29 Dec 21	89.99000 -0.01	89.99	89.99	89.99	14
28 Dec 21	90.00000 -0.50	90.00	90.00	90.00	74
27 Dec 21	90.50000 +1.00	90.98	88.51	88.81	209
24 Dec 21	89.50000 +0.50	90.00	88.12	89.00	610
23 Dec 21	89.00000 -0.01	89.01	89.00	89.01	252
22 Dec 21	89.01000 +1.01	89.01	87.10	88.01	386
21 Dec 21	88.00000 +1.69	88.90	86.32	86.32	276
20 Dec 21	86.31000 +0.19	88.00	86.31	87.69	84
17 Dec 21	86.12000 -0.90	87.81	86.00	87.12	585
16 Dec 21	87.02000 -1.57	89.59	87.02	88.59	323
15 Dec 21	88.59000 +1.00	88.59	87.50	87.59	284
14 Dec 21	87.59000 -0.39	88.99	87.55	88.00	366
13 Dec 21	87.98000 -0.32	88.60	87.60	88.60	304
10 Dec 21	88.30000 -1.30	90.24	88.30	90.24	399
09 Dec 21	89.60000 +0.98	89.60	88.62	88.62	101
08 Dec 21	88.62000 -0.01	89.00	88.62	89.00	294
07 Dec 21	88.63000 -0.67	89.30	88.60	89.30	528
06 Dec 21	89.30000 +0.00	89.30	88.52	88.52	106
03 Dec 21	89.30000 +0.39	89.50	88.50	89.50	367
02 Dec 21	88.91000 -0.29	90.01	88.91	90.01	83
01 Dec 21	89.20000 -0.88	90.98	89.20	90.08	372
30 Nov 21	90.08000 +0.08	90.08	90.00	90.00	18
29 Nov 21	90.00000 +1.91	90.01	88.99	88.99	178
26 Nov 21	88.09000 -2.57	95.00	86.60	90.50	1,062
25 Nov 21	90.66000 -0.48	92.20	90.65	91.15	319
24 Nov 21	91.14000 -1.06	93.20	91.14	92.20	838
23 Nov 21	92.20000 -0.30	92.66	92.10	92.66	252
22 Nov 21	92.50000 -1.53	94.99	92.50	93.20	710
19 Nov 21	94.03000 -0.01	95.99	94.03	95.99	271
18 Nov 21	94.04000 -0.96	94.50	94.04	94.50	225
17 Nov 21	95.00000 +0.15	95.00	94.13	94.85	296
16 Nov 21	94.85000 -0.64	96.48	94.20	95.55	516
15 Nov 21	95.49000 +0.40	96.95	95.31	96.95	342
12 Nov 21	95.09000 -0.20	96.29	95.09	95.29	212
11 Nov 21	95.29000 -0.30	95.59	95.29	95.59	86
10 Nov 21	95.59000 -1.00	95.99	95.59	95.99	456
09 Nov 21	96.59000 +0.93	96.59	95.10	95.66	231
08 Nov 21	95.66000 +0.16	96.32	95.11	95.11	385
05 Nov 21	95.50000 +1.00	95.50	95.00	95.49	353
04 Nov 21	94.50000 +0.89	95.60	93.40	93.61	250
03 Nov 21	93.61000 -0.39	95.00	92.53	94.99	1,251
02 Nov 21	94.00000 +0.50	96.49	93.50	94.01	779
01 Nov 21	93.50000 +0.25	94.99	93.26	94.00	801
29 Oct 21	93.25000 -1.05	95.29	93.25	94.30	695
28 Oct 21	94.30000 -0.80	95.79	94.21	95.11	251
27 Oct 21	95.10000 -0.90	96.00	95.10	96.00	553
26 Oct 21	96.00000 -1.00	97.00	95.01	97.00	479
25 Oct 21	97.00000 +0.01	97.00	94.20	96.99	214
22 Oct 21	96.99000 +1.01	96.99	95.98	95.98	19
21 Oct 21	95.98000 +0.00	96.99	95.97	95.97	62
20 Oct 21	95.98000 +0.00	97.00	95.98	96.76	94
19 Oct 21	95.98000 -1.00	97.00	94.00	97.00	561
18 Oct 21	96.98000 +1.98	96.98	96.67	96.83	236
15 Oct 21	95.00000 -0.50	95.80	95.00	95.50	165
14 Oct 21	95.50000 +1.01	95.50	93.91	94.98	95
13 Oct 21	94.49000 -1.10	95.00	93.90	95.00	360
12 Oct 21	95.59000 +0.89	95.63	94.00	95.38	132
11 Oct 21	94.70000 +2.30	95.40	94.02	95.00	1,710
08 Oct 21	92.40000 +0.00	93.37	92.39	92.39	485
07 Oct 21	92.40000 -0.05	92.45	91.55	92.45	648
06 Oct 21	92.45000 -0.55	92.45	91.60	91.60	286
05 Oct 21	93.00000 +2.36	93.00	91.00	91.00	526
04 Oct 21	90.64000 -0.26	90.90	90.64	90.90	547
01 Oct 21	90.90000 -2.10	93.00	90.64	93.00	1,669
30 Sep 21	93.00000 -1.00	94.02	93.00	94.02	167
29 Sep 21	94.00000 -1.10	95.10	94.00	95.10	461
28 Sep 21	95.10000 -1.06	97.11	95.10	96.16	314
27 Sep 21	96.16000 +0.16	96.16	96.01	96.01	725
24 Sep 21	96.00000 -1.88	98.00	96.00	97.01	229
23 Sep 21	97.88000 +0.98	97.89	96.91	96.91	165
22 Sep 21	96.90000 +0.60	97.30	96.90	97.30	103
21 Sep 21	96.30000 +0.00	96.50	96.22	96.50	308
20 Sep 21	96.30000 -1.79	98.09	96.28	98.09	196
17 Sep 21	98.09000 +1.99	98.09	96.11	96.11	46
16 Sep 21	96.10000 -1.11	98.20	96.10	97.23	431
15 Sep 21	97.21000 +0.02	97.22	96.21	97.18	369
14 Sep 21	97.19000 -1.01	98.21	97.00	98.21	379
13 Sep 21	98.20000 -0.30	98.51	98.20	98.51	123
10 Sep 21	98.50000 -0.11	98.62	98.50	98.62	351
09 Sep 21	98.61000 +0.06	100.48	98.60	98.60	161
08 Sep 21	98.55000 -2.37	100.92	98.00	100.92	407
07 Sep 21	100.92000 -0.02	100.94	97.02	100.94	281
06 Sep 21	100.94000 +0.94	102.92	95.00	102.92	516
03 Sep 21	100.00000 +1.00	100.00	99.01	99.01	153
02 Sep 21	99.00000 -0.35	100.00	99.00	99.36	265
01 Sep 21	99.35000 -0.65	100.92	99.00	100.00	872
31 Aug 21	100.00000 +1.00	100.94	99.98	100.00	548
30 Aug 21	99.00000 -1.00	100.00	99.00	100.00	564
27 Aug 21	100.00000 +1.80	101.20	98.00	98.19	710
26 Aug 21	98.20000 +2.20	98.20	96.41	96.41	5,331
25 Aug 21	96.00000 -0.25	97.82	95.25	96.25	838
24 Aug 21	96.25000 +0.11	96.25	96.10	96.15	310
23 Aug 21	96.14000 +0.04	97.81	96.11	96.11	56
20 Aug 21	96.10000 +0.00	96.11	96.10	96.11	105
19 Aug 21	96.10000 -0.90	97.01	96.00	97.01	470
18 Aug 21	97.00000 -0.82	99.79	97.00	99.79	366
17 Aug 21	97.82000 -0.18	98.50	97.82	98.11	575
16 Aug 21	98.00000 -1.00	99.00	98.00	99.00	318
13 Aug 21	99.00000 +0.10	99.00	98.90	99.00	451
12 Aug 21	98.90000 -0.10	99.00	98.00	99.00	716
11 Aug 21	99.00000 +0.60	99.00	98.00	98.41	1,212
10 Aug 21	98.40000 -0.60	99.00	98.38	99.00	607
09 Aug 21	99.00000 -0.19	100.00	98.70	99.19	449
06 Aug 21	99.19000 +0.00	100.00	99.00	99.51	1,244
05 Aug 21	99.19000 -1.81	101.02	98.03	101.02	609
04 Aug 21	101.00000 -1.00	102.02	98.02	102.02	299
03 Aug 21	102.00000 +0.50	104.96	101.50	104.96	291
02 Aug 21	101.50000 -1.44	103.00	97.82	102.96	789
30 Jul 21	102.94000 +1.94	102.96	100.00	101.00	347
29 Jul 21	101.00000 +2.00	101.00	100.00	100.02	29
28 Jul 21	99.00000 +0.00	99.80	99.00	99.00	240
27 Jul 21	99.00000 +1.40	99.60	99.00	99.60	75
26 Jul 21	97.60000 -1.29	101.88	97.60	101.88	137
23 Jul 21	98.89000 +1.47	98.89	97.42	97.42	123
22 Jul 21	97.42000 -0.38	98.00	97.42	97.79	457
21 Jul 21	97.80000 -0.29	98.00	97.80	98.00	184
20 Jul 21	98.09000 +0.07	100.00	98.09	100.00	96
19 Jul 21	98.02000 -0.43	99.99	98.01	99.99	218
16 Jul 21	98.45000 -0.55	99.24	98.02	99.01	145
15 Jul 21	99.00000 -1.50	100.66	98.00	100.62	437
14 Jul 21	100.50000 -0.50	101.00	100.30	101.00	176
13 Jul 21	101.00000 -2.14	103.68	100.98	103.20	590
12 Jul 21	103.14000 -1.34	105.00	103.14	105.00	294
09 Jul 21	104.48000 -1.50	105.50	103.30	104.70	1,009
08 Jul 21	105.98000 -4.00	110.00	105.20	110.00	321
07 Jul 21	109.98000 -0.02	111.98	105.18	110.02	757
06 Jul 21	110.00000 -2.00	111.98	110.00	111.98	51
05 Jul 21	112.00000 -1.98	113.98	112.00	113.98	96
02 Jul 21	113.98000 -0.46	114.44	110.50	114.44	314
01 Jul 21	114.44000 +2.24	114.44	112.20	112.22	225
30 Jun 21	112.20000 -0.02	112.52	112.20	112.22	158
29 Jun 21	112.22000 -1.54	114.00	112.22	113.78	187
28 Jun 21	113.76000 +0.00	113.76	113.76	113.76	36
25 Jun 21	113.76000 +0.02	113.78	113.76	113.76	116
24 Jun 21	113.74000 -1.96	115.70	113.72	115.70	154
23 Jun 21	115.70000 -0.28	115.98	115.70	115.98	142
22 Jun 21	115.98000 +0.00	116.00	112.02	115.98	362
21 Jun 21	115.98000 -0.32	116.50	115.98	116.30	2,349
18 Jun 21	116.30000 -0.94	118.40	116.30	117.24	550
17 Jun 21	117.24000 +0.08	117.24	117.18	117.18	5
16 Jun 21	117.16000 +0.06	117.16	117.14	117.14	30
15 Jun 21	117.10000 +0.08	118.46	117.02	117.02	41
14 Jun 21	117.02000 +0.02	117.02	117.02	117.02	10
11 Jun 21	117.00000 +0.00	117.16	117.00	117.02	150
10 Jun 21	117.00000 -1.74	118.74	117.00	118.74	178
09 Jun 21	118.74000 +0.74	118.76	117.50	118.02	499
08 Jun 21	118.00000 +0.00	118.02	118.00	118.02	221
07 Jun 21	118.00000 +0.16	118.00	116.04	117.84	277
04 Jun 21	117.84000 -0.10	117.94	116.00	117.94	726
03 Jun 21	117.94000 +0.94	118.78	116.52	118.78	247
02 Jun 21	117.00000 +3.32	117.00	114.00	114.00	856
01 Jun 21	113.68000 -0.42	114.10	113.68	114.10	92
31 May 21	114.10000 +0.06	114.10	111.98	112.02	484
28 May 21	114.04000 +0.32	114.08	111.00	113.90	336
27 May 21	113.72000 -0.22	113.72	113.72	113.72	91
26 May 21	113.94000 +0.30	114.68	113.00	113.64	92
25 May 21	113.64000 +0.08	114.70	113.56	113.56	17
24 May 21	113.56000 +0.60	115.00	113.56	114.98	303
21 May 21	112.96000 +1.82	113.00	111.18	111.18	325
20 May 21	111.14000 -2.86	115.30	110.00	115.30	265
19 May 21	114.00000 -0.88	115.48	112.00	114.90	1,149
18 May 21	114.88000 +1.88	114.88	113.02	113.02	142
17 May 21	113.00000 +0.48	113.78	112.54	112.54	231
14 May 21	112.52000 +0.50	113.86	112.02	112.58	88
13 May 21	112.02000 -2.98	112.68	111.12	112.68	70
12 May 21	115.00000 +1.08	115.00	113.92	113.92	429
11 May 21	113.92000 +1.62	113.92	112.32	112.32	510
10 May 21	112.30000 +3.30	112.44	109.98	109.98	431
07 May 21	109.00000 +0.00	109.00	108.50	109.00	268
06 May 21	109.00000 +1.02	109.98	108.12	109.90	390
05 May 21	107.98000 +1.98	107.98	106.12	106.12	63
04 May 21	106.00000 +2.00	106.00	104.00	104.00	24
03 May 21	104.00000 -3.00	107.00	101.60	107.00	284
30 Apr 21	107.00000 -1.98	109.96	105.60	108.98	118
29 Apr 21	108.98000 +3.36	108.98	105.72	105.72	110
28 Apr 21	105.62000 -0.50	107.00	104.50	106.12	683
27 Apr 21	106.12000 +1.12	109.98	106.12	109.96	278
26 Apr 21	105.00000 -0.20	107.18	104.10	105.20	224
23 Apr 21	105.20000 -0.80	106.00	103.82	106.00	263
22 Apr 21	106.00000 +0.00	106.02	106.00	106.02	126
21 Apr 21	106.00000 -0.20	106.20	106.00	106.20	118
20 Apr 21	106.20000 -2.82	106.60	106.12	106.12	751
19 Apr 21	109.02000 +0.02	109.02	108.00	109.00	346
16 Apr 21	109.00000 +2.00	109.00	107.00	107.20	139
15 Apr 21	107.00000 -0.10	107.10	106.10	107.10	314
14 Apr 21	107.10000 -0.10	107.32	107.10	107.32	221
13 Apr 21	107.20000 -1.42	108.64	106.60	108.64	231
12 Apr 21	108.62000 -1.88	110.54	107.00	110.52	189
09 Apr 21	110.50000 +2.00	110.50	108.46	108.50	479
08 Apr 21	108.50000 -2.00	110.52	108.48	110.52	549
07 Apr 21	110.50000 -2.00	111.98	106.54	111.98	567
06 Apr 21	112.50000 +2.96	112.98	108.00	108.00	359
01 Apr 21	109.54000 -1.96	111.50	109.50	111.50	184
31 Mar 21	111.50000 -0.42	111.92	110.00	111.92	375
30 Mar 21	111.92000 +2.92	111.98	110.02	110.02	40
29 Mar 21	109.00000 +0.00	109.00	108.02	108.98	135
26 Mar 21	109.00000 -1.50	109.88	108.00	109.88	395
25 Mar 21	110.50000 -0.10	110.60	110.48	110.60	68
24 Mar 21	110.60000 -0.40	111.00	110.60	111.00	87
23 Mar 21	111.00000 +0.00	111.02	111.00	111.00	461
22 Mar 21	111.00000 -3.98	114.98	110.98	114.98	222
19 Mar 21	114.98000 +0.00	114.98	114.98	114.98	1
18 Mar 21	114.98000 +0.50	114.98	112.50	114.48	84
17 Mar 21	114.48000 +1.48	115.00	110.00	113.00	366
16 Mar 21	113.00000 +1.30	113.00	110.10	111.70	39
15 Mar 21	111.70000 -3.32	115.96	110.00	115.00	1,088
12 Mar 21	115.02000 -0.98	116.00	115.02	115.98	155
11 Mar 21	116.00000 -1.98	116.98	116.00	116.98	60
10 Mar 21	117.98000 +0.96	117.98	116.04	117.98	346
09 Mar 21	117.02000 -1.00	119.00	117.02	118.02	93
08 Mar 21	118.02000 +2.24	119.00	115.76	115.76	671
05 Mar 21	115.78000 +1.74	115.80	113.02	114.04	365
04 Mar 21	114.04000 -0.96	115.78	113.14	115.78	238
03 Mar 21	115.00000 +3.20	115.80	111.80	111.80	216
02 Mar 21	111.80000 -0.20	111.80	111.78	111.80	119
01 Mar 21	112.00000 +2.00	112.00	110.76	110.98	210
26 Feb 21	110.00000 +0.24	111.00	108.32	108.40	369
25 Feb 21	109.76000 +1.70	109.76	108.06	108.06	183
24 Feb 21	108.06000 -0.02	108.08	108.06	108.08	156
23 Feb 21	108.08000 -2.92	111.38	108.04	111.00	602
22 Feb 21	111.00000 +2.00	111.00	108.00	108.00	346
19 Feb 21	109.00000 -1.96	110.96	109.00	110.96	316
18 Feb 21	110.96000 -1.02	112.76	110.58	112.76	196
17 Feb 21	111.98000 -0.76	112.76	110.56	112.76	93
16 Feb 21	112.74000 +1.74	112.80	110.02	112.80	129
15 Feb 21	111.00000 +2.00	113.00	109.00	109.00	525
12 Feb 21	109.00000 -1.48	109.00	109.00	109.00	157
11 Feb 21	110.48000 +0.48	110.78	109.00	110.00	388
10 Feb 21	110.00000 +1.50	110.00	107.00	108.50	169
09 Feb 21	108.50000 +3.90	108.50	103.62	104.60	437
08 Feb 21	104.60000 +0.80	104.80	103.50	103.50	1,557
05 Feb 21	103.80000 +0.28	104.80	103.14	104.80	273
04 Feb 21	103.52000 +0.34	103.52	103.12	103.18	613
03 Feb 21	103.18000 -0.82	104.80	102.00	104.78	588
02 Feb 21	104.00000 +1.00	104.98	101.06	103.00	678
01 Feb 21	103.00000 -4.94	109.98	103.00	109.98	176
29 Jan 21	107.94000 +1.94	107.98	105.00	106.02	326
28 Jan 21	106.00000 -0.98	106.98	103.90	106.98	127
27 Jan 21	106.98000 -3.80	110.78	104.50	110.78	404
26 Jan 21	110.78000 -1.00	112.20	108.12	111.78	442
25 Jan 21	111.78000 -0.10	112.00	109.80	112.00	48
22 Jan 21	111.88000 -0.64	112.50	107.00	112.00	628
21 Jan 21	112.52000 +4.72	112.52	109.10	112.00	273
20 Jan 21	107.80000 +0.74	107.80	107.12	107.12	69
19 Jan 21	107.06000 -4.88	111.98	107.06	111.98	784
18 Jan 21	111.94000 -0.06	112.00	108.10	112.00	641
15 Jan 21	112.00000 +1.00	112.00	110.00	111.00	391
14 Jan 21	111.00000 -3.96	114.94	111.00	114.94	162
13 Jan 21	114.96000 +0.96	114.98	111.02	113.00	290
12 Jan 21	114.00000 -2.00	116.50	114.00	116.00	1,143
11 Jan 21	116.00000 -2.26	118.42	115.50	118.26	205
08 Jan 21	118.26000 -1.64	120.00	118.26	120.00	202
07 Jan 21	119.90000 +2.90	119.90	116.98	117.00	395
06 Jan 21	117.00000 +1.00	117.90	115.02	115.02	240
05 Jan 21	116.00000 +0.30	116.68	114.90	116.00	370
04 Jan 21	115.70000 -0.24	117.88	115.02	116.98	290
31 Dec 20	115.94000 +0.94	115.98	115.50	115.52	35
30 Dec 20	115.00000 -5.00	117.98	115.00	116.00	997
29 Dec 20	120.00000 -0.60	120.60	120.00	120.60	85
28 Dec 20	120.60000 +0.60	120.60	120.02	120.02	26
24 Dec 20	120.00000 +0.10	120.60	120.00	120.02	1,159
23 Dec 20	119.90000 +1.20	119.90	118.02	118.70	628
22 Dec 20	118.70000 +1.00	118.70	114.76	114.76	307
21 Dec 20	117.70000 -3.10	119.26	117.66	118.02	1,002
18 Dec 20	120.80000 +0.88	120.96	119.50	119.50	360
17 Dec 20	119.92000 -0.58	122.00	119.62	120.52	317
16 Dec 20	120.50000 -2.00	120.50	119.50	120.06	272
15 Dec 20	122.50000 +2.50	122.50	120.02	120.02	669
14 Dec 20	120.00000 +5.18	120.00	115.80	116.00	1,602
11 Dec 20	114.82000 -0.28	116.00	114.62	115.20	642
10 Dec 20	115.10000 -6.82	121.92	115.00	121.92	736
09 Dec 20	121.92000 +1.92	121.98	119.08	121.98	58
08 Dec 20	120.00000 +1.00	121.00	118.02	119.00	629
07 Dec 20	119.00000 -3.98	122.74	119.00	120.08	396
04 Dec 20	122.98000 +0.98	123.00	120.10	123.00	141
03 Dec 20	122.00000 +1.04	122.00	119.02	121.02	174
02 Dec 20	120.96000 +0.96	120.96	118.00	120.00	595
01 Dec 20	120.00000 -1.00	121.98	120.00	121.00	66
30 Nov 20	121.00000 +2.18	121.00	119.00	119.00	254
27 Nov 20	118.82000 +3.04	119.00	117.02	117.02	381
26 Nov 20	115.78000 -1.42	118.60	114.84	117.20	436
25 Nov 20	117.20000 +1.40	117.20	115.80	115.80	412
24 Nov 20	115.80000 +1.00	115.80	113.00	114.80	729
23 Nov 20	114.80000 +5.92	114.80	108.88	108.88	541
20 Nov 20	108.88000 +0.88	108.88	107.00	108.00	313
19 Nov 20	108.00000 +3.02	108.00	104.98	104.98	255
18 Nov 20	104.98000 +1.78	105.00	102.36	102.38	1,731
17 Nov 20	103.20000 +1.10	103.20	102.10	102.10	128
16 Nov 20	102.10000 +2.97	102.10	97.14	97.14	683
13 Nov 20	99.13000 -1.27	102.40	98.92	101.02	535
12 Nov 20	100.40000 -0.10	101.48	99.55	100.50	430
11 Nov 20	100.50000 +0.02	100.50	99.00	100.46	144
10 Nov 20	100.48000 +4.48	101.00	95.00	95.00	903
09 Nov 20	96.00000 +3.03	96.80	92.00	92.97	3,006
06 Nov 20	92.97000 +1.97	93.00	90.00	91.00	449
05 Nov 20	91.00000 +3.00	91.00	88.99	89.00	220
04 Nov 20	88.00000 -1.00	89.00	87.00	88.99	396
03 Nov 20	89.00000 -0.99	90.00	88.50	90.00	154
02 Nov 20	89.99000 -2.95	90.87	89.00	89.01	173
30 Oct 20	92.94000 +6.94	92.94	85.00	86.00	505
29 Oct 20	86.00000 -2.00	88.99	85.00	86.01	223
28 Oct 20	88.00000 +0.00	90.00	86.00	88.00	688
27 Oct 20	88.00000 -4.00	89.51	86.00	89.51	495
26 Oct 20	92.00000 -1.00	94.00	92.00	93.00	921
23 Oct 20	93.00000 +0.00	94.00	93.00	93.99	116
22 Oct 20	93.00000 -1.00	95.00	93.00	94.00	538
21 Oct 20	94.00000 +0.50	94.00	93.00	93.50	188
20 Oct 20	93.50000 +0.00	95.50	93.00	93.50	257
19 Oct 20	93.50000 -0.99	94.49	93.50	94.49	8
16 Oct 20	94.49000 -0.01	94.49	94.49	94.49	11
15 Oct 20	94.50000 +0.01	94.50	93.50	94.49	258
14 Oct 20	94.49000 +4.37	94.50	90.00	90.12	637
13 Oct 20	90.12000 -0.40	90.52	90.00	90.52	747
12 Oct 20	90.52000 -1.48	91.49	88.99	89.20	684
09 Oct 20	92.00000 -4.50	96.50	91.50	96.50	295
08 Oct 20	96.50000 +4.00	96.50	95.49	95.49	88
07 Oct 20	92.50000 -3.50	96.99	92.50	95.00	465
06 Oct 20	96.00000 -1.69	98.00	95.01	98.00	236
05 Oct 20	97.69000 -0.30	97.99	96.01	97.99	69
02 Oct 20	97.99000 +0.00	98.00	92.00	95.51	595
01 Oct 20	97.99000 -4.03	102.02	97.99	102.02	333
30 Sep 20	102.02000 -0.96	102.98	100.02	102.98	333
29 Sep 20	102.98000 -0.12	103.30	100.00	103.30	452
28 Sep 20	103.10000 +0.60	103.10	103.08	103.10	144
25 Sep 20	102.50000 +0.00	103.08	102.02	102.50	260
24 Sep 20	102.50000 +0.20	103.08	101.50	102.30	380
23 Sep 20	102.30000 +0.30	102.30	100.02	100.02	200
22 Sep 20	102.00000 -1.00	103.10	102.00	103.00	99
21 Sep 20	103.00000 +1.08	103.00	101.12	101.92	190
18 Sep 20	101.92000 -0.22	103.00	101.10	103.00	229
17 Sep 20	102.14000 +0.34	102.98	101.10	101.80	337
16 Sep 20	101.80000 +0.30	101.80	101.02	101.50	86
15 Sep 20	101.50000 +0.52	101.98	100.12	100.98	232
14 Sep 20	100.98000 -0.86	102.46	99.00	101.84	246
11 Sep 20	101.84000 +1.84	103.00	98.00	100.00	1,022
10 Sep 20	100.00000 -5.00	104.00	100.00	104.00	679
09 Sep 20	105.00000 +0.00	105.02	104.00	105.02	69
08 Sep 20	105.00000 -1.00	106.98	105.00	106.00	66
07 Sep 20	106.00000 +0.98	106.00	106.00	106.00	2
04 Sep 20	105.02000 +0.90	108.00	104.12	104.12	215
03 Sep 20	104.12000 -0.98	105.98	104.12	105.10	196
02 Sep 20	105.10000 +0.06	106.00	105.04	105.04	340
01 Sep 20	105.04000 +0.00	105.98	104.02	105.04	417
31 Aug 20	105.04000 -0.94	106.98	105.04	106.00	22
28 Aug 20	105.98000 -0.02	106.00	105.00	106.00	205
27 Aug 20	106.00000 -1.98	108.98	106.00	107.98	61
26 Aug 20	107.98000 -1.02	111.98	102.72	111.98	295
25 Aug 20	109.00000 -2.50	112.48	109.00	111.50	161
24 Aug 20	111.50000 +0.50	111.50	111.00	111.00	33
21 Aug 20	111.00000 -1.00	112.98	110.00	112.98	219
20 Aug 20	112.00000 +0.00	112.10	112.00	112.02	482
19 Aug 20	112.00000 -0.10	112.10	112.00	112.10	316
18 Aug 20	112.10000 +0.08	113.00	112.00	112.02	116
17 Aug 20	112.02000 -1.76	112.02	112.02	112.02	117
14 Aug 20	113.78000 +1.78	113.78	112.00	112.02	178
13 Aug 20	112.00000 +0.00	112.50	112.00	112.02	411
12 Aug 20	112.00000 -1.78	113.78	112.00	113.78	101
11 Aug 20	113.78000 +0.78	113.78	113.00	113.00	2
10 Aug 20	113.00000 +0.00	113.00	113.00	113.00	2
07 Aug 20	113.00000 +0.00	113.98	112.00	113.00	61
06 Aug 20	113.00000 +1.22	113.00	111.50	111.98	144
05 Aug 20	111.78000 -2.28	114.06	109.00	114.06	874
04 Aug 20	114.06000 +0.06	115.98	114.00	114.02	195
03 Aug 20	114.00000 +0.00	115.00	114.00	115.00	384
31 Jul 20	114.00000 +0.00	116.00	114.00	114.02	290
30 Jul 20	114.00000 -2.00	116.00	114.00	116.00	214
29 Jul 20	116.00000 +0.02	116.20	116.00	116.02	58
28 Jul 20	115.98000 +1.96	115.98	114.00	115.00	145
27 Jul 20	114.02000 -2.96	117.98	114.00	116.98	80
24 Jul 20	116.98000 -7.46	123.00	114.00	123.00	551
23 Jul 20	124.44000 +10.44	124.80	114.00	114.00	161
22 Jul 20	114.00000 +0.00	114.02	114.00	114.02	16
21 Jul 20	114.00000 -3.00	118.00	114.00	117.02	474
20 Jul 20	117.00000 -0.98	119.00	116.00	117.58	429
17 Jul 20	117.98000 -1.02	119.02	116.00	119.02	214
16 Jul 20	119.00000 +1.00	120.00	118.00	118.00	41
15 Jul 20	118.00000 -2.00	120.00	116.00	120.00	375
14 Jul 20	120.00000 +1.00	120.00	119.02	119.02	7
13 Jul 20	119.00000 -1.00	121.00	119.00	120.00	75
10 Jul 20	120.00000 +1.50	120.00	118.50	118.50	46
09 Jul 20	118.50000 +0.28	119.12	118.22	118.22	208
08 Jul 20	118.22000 +0.72	119.00	117.50	117.52	123
07 Jul 20	117.50000 +0.50	118.00	117.00	117.02	351
06 Jul 20	117.00000 +0.00	118.00	117.00	117.00	609
03 Jul 20	117.00000 -2.00	119.00	117.00	119.00	171
02 Jul 20	119.00000 -0.10	120.00	119.00	119.10	32
01 Jul 20	119.10000 +0.00	119.10	117.00	119.10	246
30 Jun 20	119.10000 +4.10	119.10	116.00	116.00	339
29 Jun 20	115.00000 -1.50	118.00	115.00	116.50	108
26 Jun 20	116.50000 +1.00	116.50	114.50	115.50	116
25 Jun 20	115.50000 +2.98	115.50	113.00	113.00	247
24 Jun 20	112.52000 -3.46	115.98	111.10	115.98	457
23 Jun 20	115.98000 +2.98	115.98	113.00	113.00	107
22 Jun 20	113.00000 +3.00	113.00	110.80	111.12	564
19 Jun 20	110.00000 -12.00	121.02	110.00	121.02	1,350
18 Jun 20	122.00000 -1.98	123.98	122.00	123.98	179
17 Jun 20	123.98000 +1.98	124.00	121.50	122.00	813
16 Jun 20	122.00000 +0.80	126.00	120.62	121.20	446
15 Jun 20	121.20000 -0.30	121.50	121.20	121.50	10
12 Jun 20	121.50000 -0.70	122.98	121.50	122.20	433
11 Jun 20	122.20000 -5.28	128.00	122.00	127.48	1,050
10 Jun 20	127.48000 -0.02	129.52	124.50	127.50	848
09 Jun 20	127.50000 -6.08	133.58	127.50	133.58	498
08 Jun 20	133.58000 +0.78	133.58	130.14	132.90	286
05 Jun 20	132.80000 -2.18	135.00	132.00	134.98	293
04 Jun 20	134.98000 +3.98	135.00	131.00	131.00	263
03 Jun 20	131.00000 -4.00	135.00	131.00	134.98	155
02 Jun 20	135.00000 -0.02	142.00	135.00	135.02	658
01 Jun 20	135.02000 -0.70	145.00	135.02	145.00	9
29 May 20	135.72000 +0.72	136.98	135.00	135.00	135
28 May 20	135.00000 -1.00	136.00	129.50	136.00	474
27 May 20	136.00000 +1.00	138.00	135.02	135.02	268
26 May 20	135.00000 +1.00	135.00	130.02	134.00	389
25 May 20	134.00000 -5.00	139.40	126.20	139.00	672
22 May 20	139.00000 -0.98	140.00	139.00	139.98	32
21 May 20	139.98000 +0.00	139.98	139.98	139.98	1
20 May 20	139.98000 -1.02	145.00	138.00	141.00	1,298
19 May 20	141.00000 +1.02	143.00	141.00	141.00	154
18 May 20	139.98000 +0.98	140.00	138.98	138.98	143
15 May 20	139.00000 +0.00	139.00	137.00	138.98	242
14 May 20	139.00000 -3.00	142.00	139.00	142.00	161
13 May 20	142.00000 +1.02	144.00	140.00	140.98	65
12 May 20	140.98000 +0.96	140.98	139.00	140.02	35
11 May 20	140.02000 -0.98	141.00	140.02	141.00	58
08 May 20	141.00000 +0.88	141.00	140.00	140.98	43
07 May 20	140.12000 +0.14	140.12	140.12	140.12	21
06 May 20	139.98000 -0.02	140.00	139.02	140.00	28
05 May 20	140.00000 +4.00	142.00	136.98	136.98	8,297
04 May 20	136.00000 -2.00	138.00	136.00	138.00	175
30 Apr 20	138.00000 +1.50	138.00	136.52	136.52	61
29 Apr 20	136.50000 -1.30	137.80	136.50	137.80	31
28 Apr 20	137.80000 -0.22	138.02	137.00	138.02	98
27 Apr 20	138.02000 +0.02	140.00	138.02	139.00	379
24 Apr 20	138.00000 +1.98	138.00	135.00	136.02	390
23 Apr 20	136.02000 +0.10	136.02	135.02	135.92	66
22 Apr 20	135.92000 -1.08	137.00	135.02	137.00	139
21 Apr 20	137.00000 -0.50	137.00	136.98	136.98	207
20 Apr 20	137.50000 -4.48	141.00	136.98	139.02	546
17 Apr 20	141.98000 -0.02	142.00	141.20	142.00	166
16 Apr 20	142.00000 -1.00	144.00	142.00	144.00	41
15 Apr 20	143.00000 +1.00	143.00	142.00	142.00	11
14 Apr 20	142.00000 +0.98	142.00	140.02	141.98	194
09 Apr 20	141.02000 +3.02	144.00	138.00	138.00	330
08 Apr 20	138.00000 -0.50	140.00	138.00	138.50	381
07 Apr 20	138.50000 +1.50	138.76	136.00	137.00	243
06 Apr 20	137.00000 +0.00	138.00	137.00	138.00	41
03 Apr 20	137.00000 +0.00	137.00	136.00	137.00	194
02 Apr 20	137.00000 -1.00	137.02	136.00	137.02	82
01 Apr 20	138.00000 -0.36	138.50	135.00	137.90	268
31 Mar 20	138.36000 +10.36	138.80	127.02	127.02	468
30 Mar 20	128.00000 +1.98	128.00	124.00	125.00	331
27 Mar 20	126.02000 +5.02	126.02	120.02	120.98	735
26 Mar 20	121.00000 +2.00	121.00	119.00	119.00	87
25 Mar 20	119.00000 +3.00	120.00	116.00	116.00	1,135
24 Mar 20	116.00000 +2.54	117.00	113.46	114.04	460
23 Mar 20	113.46000 -1.56	117.00	113.40	117.00	376
20 Mar 20	115.02000 +2.62	119.00	112.20	112.20	396
19 Mar 20	112.40000 -0.70	124.96	112.00	112.00	746
18 Mar 20	113.10000 -5.90	119.00	113.02	119.00	637
17 Mar 20	119.00000 -5.10	123.30	110.00	123.20	1,244
16 Mar 20	124.10000 -10.40	134.00	120.04	132.00	1,690
13 Mar 20	134.50000 +1.40	137.00	132.00	133.00	1,293
12 Mar 20	133.10001 -21.90	154.10	124.84	154.10	1,333
11 Mar 20	155.00000 -1.04	156.50	155.00	156.04	239
10 Mar 20	156.03999 -5.16	158.98	156.02	156.02	219
09 Mar 20	161.20000 -3.22	163.00	155.00	163.00	1,179
06 Mar 20	164.42000 -2.88	167.30	164.30	167.30	1,009
05 Mar 20	167.30000 +0.50	167.30	166.80	166.80	1,027
04 Mar 20	166.80000 -1.20	168.98	166.80	167.12	859
03 Mar 20	168.00000 +1.00	169.00	166.00	166.20	1,276
02 Mar 20	167.00000 -7.62	173.98	167.00	173.20	1,836
28 Feb 20	174.62000 -4.38	178.50	173.00	178.50	1,947
27 Feb 20	179.00000 -0.20	180.00	178.10	179.20	1,914
26 Feb 20	179.20000 +0.28	180.00	178.90	178.92	447
25 Feb 20	178.92000 +0.12	179.80	178.80	178.80	223
24 Feb 20	178.80000 -1.80	181.60	178.80	180.00	584
21 Feb 20	180.60001 +0.60	182.00	180.00	180.00	229
20 Feb 20	180.00000 +0.18	181.00	179.74	180.00	379
19 Feb 20	179.82001 -0.02	181.00	178.10	179.84	894
18 Feb 20	179.84000 +0.22	180.00	179.62	179.62	154
17 Feb 20	179.62000 -0.36	180.00	179.62	180.00	293
14 Feb 20	179.98000 -0.02	180.00	179.00	180.00	163
13 Feb 20	180.00000 +4.00	180.00	175.48	176.00	455
12 Feb 20	176.00000 -1.00	177.00	175.00	175.02	949
11 Feb 20	177.00000 +6.00	177.00	171.00	171.00	141
10 Feb 20	171.00000 -1.00	171.00	168.52	168.52	449
07 Feb 20	172.00000 +2.14	172.00	168.32	169.86	159
06 Feb 20	169.86000 +2.36	169.88	169.00	169.50	63
05 Feb 20	167.50000 -0.50	168.00	167.02	168.00	62
04 Feb 20	168.00000 +1.50	168.50	165.02	166.50	751
03 Feb 20	166.50000 +0.36	168.00	166.04	166.14	269
31 Jan 20	166.14000 +2.14	167.98	164.02	164.02	441
30 Jan 20	164.00000 +0.00	164.98	163.50	163.50	253
29 Jan 20	164.00000 +0.00	164.98	163.46	164.02	193
28 Jan 20	164.00000 +0.00	164.50	163.50	164.02	342
27 Jan 20	164.00000 +0.50	164.00	162.86	163.50	128
24 Jan 20	163.50000 -0.50	166.00	163.30	164.02	391
23 Jan 20	164.00000 -0.08	165.00	163.28	164.08	194
22 Jan 20	164.08000 +1.04	164.98	163.02	163.04	102
21 Jan 20	163.03999 -0.96	164.98	163.00	164.00	397
20 Jan 20	164.00000 +0.00	164.00	163.00	163.02	137
17 Jan 20	164.00000 +2.00	164.00	162.02	163.00	667
16 Jan 20	162.00000 +1.00	162.00	160.52	161.00	760
15 Jan 20	161.00000 +1.00	161.00	160.00	160.00	194
14 Jan 20	160.00000 +0.02	161.00	158.12	159.98	265
13 Jan 20	159.98000 +0.98	160.00	158.10	160.00	144
10 Jan 20	159.00000 -0.98	159.88	158.12	159.88	587
09 Jan 20	159.98000 +1.98	159.98	156.52	158.00	206
08 Jan 20	158.00000 +0.02	158.00	156.06	157.98	173
07 Jan 20	157.98000 +0.00	157.98	157.98	157.98	1
06 Jan 20	157.98000 +0.98	157.98	155.42	157.00	95
03 Jan 20	157.00000 -1.00	158.00	156.10	158.00	614
02 Jan 20	158.00000 -2.00	160.00	158.00	160.00	58
31 Dec 19	160.00000 +0.44	160.00	159.56	159.56	112
30 Dec 19	159.56000 +0.56	160.98	159.00	159.00	383
27 Dec 19	159.00000 +0.02	159.98	158.02	158.98	16
25 Dec 19	158.98000 +0.00	158.98	158.98	158.98	0
24 Dec 19	158.98000 +1.96	158.98	157.02	157.02	4
23 Dec 19	157.02000 -0.98	159.00	156.00	157.98	498
20 Dec 19	158.00000 +6.00	158.00	152.00	152.00	370
19 Dec 19	152.00000 +0.00	152.10	152.00	152.00	246
18 Dec 19	152.00000 -2.48	154.48	152.00	154.48	317
17 Dec 19	154.48000 +0.50	154.48	152.00	153.98	91
16 Dec 19	153.98000 +1.98	153.98	152.00	152.02	182
13 Dec 19	152.00000 -0.50	154.48	152.00	152.50	409
12 Dec 19	152.50000 -1.50	154.00	152.00	154.00	193
11 Dec 19	154.00000 -0.50	155.00	154.00	155.00	1,410
10 Dec 19	154.50000 -0.32	154.82	154.50	154.82	475
09 Dec 19	154.82001 +0.02	154.82	154.02	154.02	252
06 Dec 19	154.80000 -0.20	155.00	154.00	154.00	300
05 Dec 19	155.00000 +0.00	155.00	155.00	155.00	1
04 Dec 19	155.00000 -1.00	157.18	154.00	156.00	828
03 Dec 19	156.00000 -0.50	156.02	156.00	156.02	423
02 Dec 19	156.50000 +0.00	156.50	156.00	156.00	141
29 Nov 19	156.50000 -0.64	157.14	155.00	157.14	344
28 Nov 19	157.14000 -0.84	157.98	155.50	157.98	140
27 Nov 19	157.98000 -0.76	158.74	155.00	158.74	371
26 Nov 19	158.74001 +1.74	158.74	157.00	157.00	3
25 Nov 19	157.00000 -2.98	158.96	156.98	158.96	199
22 Nov 19	159.98000 +1.00	159.98	156.00	158.98	405
21 Nov 19	158.98000 +1.98	158.98	156.50	156.50	287
20 Nov 19	157.00000 -1.00	160.00	155.00	158.00	1,248
19 Nov 19	158.00000 +2.00	158.00	156.00	156.00	271
18 Nov 19	156.00000 -0.02	157.98	156.00	157.98	137
15 Nov 19	156.02000 +0.02	156.02	156.02	156.02	1
14 Nov 19	156.00000 +0.00	156.02	156.00	156.02	251
13 Nov 19	156.00000 +0.00	156.92	156.00	156.00	222
12 Nov 19	156.00000 -1.00	157.00	156.00	157.00	431
11 Nov 19	157.00000 +1.00	157.00	155.00	155.00	158
08 Nov 19	156.00000 +1.20	156.00	155.00	155.00	74
07 Nov 19	154.80000 +1.16	155.00	152.02	154.98	182
06 Nov 19	153.64000 +1.62	153.64	152.04	152.04	321
05 Nov 19	152.02000 +0.02	153.98	151.04	152.00	171
04 Nov 19	152.00000 -1.02	154.00	151.02	154.00	570
01 Nov 19	153.02000 -1.02	154.04	153.02	154.04	16
31 Oct 19	154.03999 +0.00	155.96	154.04	154.04	189
30 Oct 19	154.03999 -1.96	154.04	154.02	154.02	269
29 Oct 19	156.00000 +2.00	158.00	154.00	154.00	915
28 Oct 19	154.00000 +0.98	154.96	153.02	153.02	680
25 Oct 19	153.02000 -0.98	154.00	153.02	154.00	4
24 Oct 19	154.00000 +0.98	154.00	154.00	154.00	44
23 Oct 19	153.02000 +0.46	153.02	152.56	152.58	228
22 Oct 19	152.56000 -3.16	155.72	152.56	155.72	306
21 Oct 19	155.72000 +1.72	155.72	152.54	153.98	241
18 Oct 19	154.00000 +1.00	154.00	152.54	152.56	323
17 Oct 19	153.00000 +0.46	154.00	152.54	152.56	1,732
16 Oct 19	152.53999 -1.46	154.00	152.54	152.56	181
15 Oct 19	154.00000 -0.50	154.50	152.54	154.50	325
14 Oct 19	154.50000 -2.50	155.00	145.12	155.00	444
11 Oct 19	157.00000 +0.00	157.00	157.00	157.00	1
10 Oct 19	157.00000 +0.22	157.00	156.00	156.00	363
09 Oct 19	156.78000 -0.24	159.98	151.00	159.00	315
08 Oct 19	157.02000 -1.96	160.80	157.02	160.80	295
07 Oct 19	158.98000 +1.00	158.98	156.02	156.06	292
04 Oct 19	157.98000 +1.98	158.00	156.02	156.02	339
03 Oct 19	156.00000 +0.00	157.98	156.00	156.02	310
02 Oct 19	156.00000 +0.00	158.00	156.00	156.02	330
01 Oct 19	156.00000 -2.00	158.00	156.00	158.00	134
30 Sep 19	158.00000 -0.10	159.00	156.02	156.02	577
27 Sep 19	158.10001 +0.06	159.50	156.02	158.04	629
26 Sep 19	158.03999 -1.96	160.02	158.04	160.00	253
25 Sep 19	160.00000 +1.50	160.00	158.02	158.50	388
24 Sep 19	158.50000 -0.50	160.00	158.00	159.00	419
23 Sep 19	159.00000 +0.48	159.00	158.52	158.52	115
20 Sep 19	158.52000 -1.38	159.00	158.00	158.00	339
19 Sep 19	159.89999 +1.88	159.90	159.90	159.90	87
18 Sep 19	158.02000 +0.02	159.90	158.00	158.00	106
17 Sep 19	158.00000 +1.98	158.00	156.02	156.02	386
16 Sep 19	156.02000 -2.00	156.02	156.02	156.02	74
13 Sep 19	158.02000 -1.98	160.00	158.02	160.00	65
12 Sep 19	160.00000 +0.00	160.00	160.00	160.00	46
11 Sep 19	160.00000 +1.00	161.00	159.00	159.02	196
10 Sep 19	159.00000 +1.00	160.50	159.00	159.78	153
09 Sep 19	158.00000 +0.00	158.02	158.00	158.00	105
06 Sep 19	158.00000 +0.72	158.00	157.28	157.28	42
05 Sep 19	157.28000 -0.62	157.90	157.16	157.90	251
04 Sep 19	157.89999 +1.88	157.98	155.00	156.02	826
03 Sep 19	156.02000 -2.58	158.64	156.00	158.60	586
02 Sep 19	158.60001 +0.00	158.60	158.60	158.60	16
30 Aug 19	158.60001 +0.00	158.60	158.60	158.60	90
29 Aug 19	158.60001 +0.00	158.60	158.60	158.60	10
28 Aug 19	158.60001 +0.12	158.60	158.02	158.48	96
27 Aug 19	158.48000 -0.02	158.50	158.48	158.50	110
26 Aug 19	158.50000 -0.50	159.00	158.00	159.00	256
23 Aug 19	159.00000 +0.00	159.02	159.00	159.02	91
22 Aug 19	159.00000 -0.02	159.02	159.00	159.02	150
21 Aug 19	159.02000 +0.00	160.00	159.02	159.02	93
20 Aug 19	159.02000 -1.98	161.00	159.02	161.00	346
19 Aug 19	161.00000 +0.00	161.00	161.00	161.00	1
16 Aug 19	161.00000 +0.00	161.00	159.02	161.00	903
15 Aug 19	161.00000 +0.14	161.00	160.86	160.86	33
14 Aug 19	160.86000 -0.06	160.92	160.86	160.92	38
13 Aug 19	160.92000 +0.02	160.92	160.90	160.90	93
12 Aug 19	160.89999 +0.90	161.78	160.02	160.02	674
09 Aug 19	160.00000 -0.04	160.04	159.04	160.04	1,250
08 Aug 19	160.03999 +0.02	160.04	160.02	160.02	600
07 Aug 19	160.02000 +0.02	160.02	160.00	160.00	15
06 Aug 19	160.00000 +0.40	160.00	159.20	159.60	164
05 Aug 19	159.60001 +0.60	160.00	159.00	159.02	1,160
02 Aug 19	159.00000 +0.90	159.30	159.00	159.02	1,062
01 Aug 19	158.10001 +1.60	162.00	156.50	156.50	289
31 Jul 19	156.50000 -0.50	157.00	156.02	157.00	74
30 Jul 19	157.00000 +1.00	157.00	155.00	155.00	326
29 Jul 19	156.00000 +0.66	156.28	154.50	154.50	905
26 Jul 19	155.34000 +1.06	156.00	154.10	154.28	318
25 Jul 19	154.28000 -0.70	156.00	154.02	154.98	358
24 Jul 19	154.98000 +0.00	155.00	154.10	154.98	37
23 Jul 19	154.98000 +0.48	154.98	153.10	154.50	764
22 Jul 19	154.50000 -0.48	154.50	154.02	154.02	58
19 Jul 19	154.98000 -0.02	155.00	154.04	155.00	208
18 Jul 19	155.00000 -0.02	155.02	150.00	155.02	261
17 Jul 19	155.02000 -1.00	156.02	155.02	156.02	206
16 Jul 19	156.02000 -0.98	157.98	156.02	156.98	55
15 Jul 19	157.00000 +3.20	157.00	153.00	153.80	954
12 Jul 19	153.80000 +3.80	153.80	151.02	151.02	253
11 Jul 19	150.00000 +0.02	150.00	148.20	149.98	493
10 Jul 19	149.98000 +1.78	149.98	148.20	148.22	182
09 Jul 19	148.20000 -0.82	150.02	148.00	150.00	521
08 Jul 19	149.02000 +1.00	150.00	148.04	148.04	306
05 Jul 19	148.02000 +3.02	149.00	145.00	145.00	867
04 Jul 19	145.00000 +4.88	146.98	141.02	141.02	379
03 Jul 19	140.12000 +2.12	143.00	139.00	139.00	468
02 Jul 19	138.00000 +2.00	139.00	137.00	137.00	229
01 Jul 19	136.00000 -2.98	136.48	135.50	135.50	182
28 Jun 19	138.98000 +2.78	139.20	137.02	137.02	122
27 Jun 19	136.20000 -8.44	144.66	136.00	144.66	381
26 Jun 19	144.64000 -5.00	151.00	144.64	149.64	501
25 Jun 19	149.64000 -3.00	152.66	149.64	152.66	325
24 Jun 19	152.64000 +0.02	152.64	152.64	152.64	7
21 Jun 19	152.62000 -0.58	153.98	151.74	151.74	266
20 Jun 19	153.20000 -0.76	154.00	153.20	154.00	106
19 Jun 19	153.96001 +0.94	154.00	151.00	154.00	352
18 Jun 19	153.02000 -0.96	153.98	153.02	153.98	396
17 Jun 19	153.98000 +0.98	154.00	153.00	153.00	225
14 Jun 19	153.00000 +0.00	154.00	153.00	153.00	854
13 Jun 19	153.00000 -2.68	155.88	153.00	155.68	420
12 Jun 19	155.67999 +1.90	155.68	152.10	153.78	573
11 Jun 19	153.78000 -5.20	158.98	147.22	158.98	805
10 Jun 19	158.98000 +3.00	159.00	156.98	156.98	184
07 Jun 19	155.98000 -0.04	157.00	154.30	157.00	265
06 Jun 19	156.02000 -3.00	160.00	156.02	160.00	401
05 Jun 19	159.02000 -1.08	160.10	159.02	160.10	162
04 Jun 19	160.10001 -0.90	161.00	160.10	161.00	454
03 Jun 19	161.00000 +0.04	161.02	161.00	161.00	76
31 May 19	160.96001 -1.00	161.00	160.96	160.96	152
30 May 19	161.96001 +0.96	161.96	161.02	161.02	39
29 May 19	161.00000 +0.00	162.00	160.20	162.00	376
28 May 19	161.00000 +0.80	162.98	160.20	160.20	601
27 May 19	160.20000 +0.22	161.00	160.12	160.12	848
24 May 19	159.98000 +2.98	159.98	157.50	157.50	430
23 May 19	157.00000 -1.00	158.02	157.00	158.02	257
22 May 19	158.00000 +0.06	159.50	158.00	158.02	336
21 May 19	157.94000 +0.14	158.98	157.10	158.02	452
20 May 19	157.80000 -0.54	159.00	157.52	159.00	254
17 May 19	158.34000 -1.66	160.88	158.00	159.00	405
16 May 19	160.00000 +2.48	160.00	157.04	157.04	895
15 May 19	157.52000 +0.30	159.00	157.00	157.22	633
14 May 19	157.22000 +1.10	157.50	156.02	156.02	578
13 May 19	156.12000 +0.02	156.42	156.12	156.12	106
10 May 19	156.10001 +1.96	156.80	155.00	155.00	197
09 May 19	154.14000 -3.80	157.00	154.06	154.06	870
08 May 19	157.94000 +3.94	157.94	154.02	154.02	433
07 May 19	154.00000 +3.80	154.02	150.22	150.22	533
06 May 19	150.20000 +2.18	150.20	148.02	148.02	456
03 May 19	148.02000 +0.02	149.00	147.20	148.00	1,442
02 May 19	148.00000 +1.04	148.00	146.96	146.96	794
30 Apr 19	146.96001 +1.96	147.00	145.00	145.00	373
29 Apr 19	145.00000 -0.82	146.00	145.00	146.00	24
26 Apr 19	145.82001 +0.32	145.98	144.00	145.50	292
25 Apr 19	145.50000 +0.50	145.50	144.02	145.00	76
24 Apr 19	145.00000 +0.98	146.00	145.00	146.00	154
23 Apr 19	144.02000 -0.02	145.98	144.00	144.00	327
18 Apr 19	144.03999 -1.94	146.00	144.04	146.00	208
17 Apr 19	145.98000 +1.96	145.98	144.00	144.98	726
16 Apr 19	144.02000 -0.48	144.50	144.02	144.50	86
15 Apr 19	144.50000 -0.50	144.50	144.00	144.00	287
12 Apr 19	145.00000 +1.00	145.98	144.00	144.00	549
11 Apr 19	144.00000 -0.02	145.94	144.00	144.02	213
10 Apr 19	144.02000 +0.02	145.94	144.00	144.02	533
09 Apr 19	144.00000 +0.90	144.84	143.10	143.10	202
08 Apr 19	143.10001 +1.08	143.10	142.02	142.02	864
05 Apr 19	142.02000 +1.02	143.00	141.00	141.02	582
04 Apr 19	141.00000 -0.98	142.88	141.00	141.98	278
03 Apr 19	141.98000 -1.00	143.00	135.00	142.98	646
02 Apr 19	142.98000 +0.96	142.98	142.02	142.02	261
01 Apr 19	142.02000 +0.32	142.02	140.00	140.02	137
29 Mar 19	141.70000 +1.70	141.98	140.00	140.00	112
28 Mar 19	140.00000 +2.98	141.00	137.02	137.02	254
27 Mar 19	137.02000 -1.88	139.02	137.00	139.00	466
26 Mar 19	138.89999 +1.28	138.90	137.00	137.62	207
25 Mar 19	137.62000 +0.00	137.62	137.62	137.62	123
22 Mar 19	137.62000 +0.12	138.00	137.50	137.50	289
21 Mar 19	137.50000 -1.48	138.98	137.50	138.98	233
20 Mar 19	138.98000 +1.98	138.98	137.02	137.02	71
19 Mar 19	137.00000 +1.00	137.00	136.00	136.08	83
18 Mar 19	136.00000 +0.90	137.00	135.10	135.10	258
15 Mar 19	135.10001 +0.10	138.00	135.02	135.02	571
14 Mar 19	135.00000 -0.98	136.98	135.00	135.98	652
13 Mar 19	135.98000 +1.20	135.98	134.78	134.78	657
12 Mar 19	134.78000 +0.78	134.78	134.00	134.00	90
11 Mar 19	134.00000 +1.00	134.00	134.00	134.00	10
08 Mar 19	133.00000 +0.00	133.00	133.00	133.00	56
07 Mar 19	133.00000 -0.02	134.00	133.00	133.02	184
06 Mar 19	133.02000 +0.02	134.98	133.02	134.98	96
05 Mar 19	133.00000 +0.00	133.10	133.00	133.00	466
04 Mar 19	133.00000 -0.98	134.00	133.00	133.98	136
01 Mar 19	133.98000 +0.98	133.98	133.00	133.02	140
28 Feb 19	133.00000 +0.82	133.98	133.00	133.00	143
27 Feb 19	132.17999 +0.16	133.98	132.00	132.50	1,601
26 Feb 19	132.02000 +0.14	133.98	131.88	131.88	305
25 Feb 19	131.88000 -0.10	132.00	131.00	131.98	369
22 Feb 19	131.98000 -1.02	133.00	131.00	133.00	457
21 Feb 19	133.00000 +1.00	133.00	132.02	132.02	63
20 Feb 19	132.00000 -1.00	133.02	131.00	133.00	744
19 Feb 19	133.00000 +1.24	133.00	131.76	131.76	120
18 Feb 19	131.75999 -0.02	132.00	131.00	131.78	567
15 Feb 19	131.78000 +5.76	131.78	126.80	126.80	1,489
14 Feb 19	126.02000 +0.52	126.02	125.50	125.50	283
13 Feb 19	125.50000 +0.00	125.50	125.50	125.50	299
12 Feb 19	125.50000 -0.50	126.02	125.48	126.02	368
11 Feb 19	126.00000 +0.00	126.00	126.00	126.00	136
08 Feb 19	126.00000 -0.10	126.98	126.00	126.10	339
07 Feb 19	126.10000 +0.10	126.10	126.00	126.00	53
06 Feb 19	126.00000 +0.00	126.00	126.00	126.00	423
05 Feb 19	126.00000 -0.02	126.02	125.60	126.02	84
04 Feb 19	126.02000 -1.26	126.02	126.00	126.02	620
01 Feb 19	127.28000 +0.28	127.78	126.06	127.00	488
31 Jan 19	127.00000 +0.00	127.10	127.00	127.00	64
30 Jan 19	127.00000 -0.50	128.98	126.24	127.50	591
29 Jan 19	127.50000 +0.00	127.50	127.50	127.50	205
28 Jan 19	127.50000 -0.50	128.88	126.00	128.04	936
25 Jan 19	128.00000 -0.96	128.96	128.00	128.96	260
24 Jan 19	128.96001 -0.66	129.58	128.00	129.00	223
23 Jan 19	129.62000 -4.38	134.98	129.62	134.00	1,091
22 Jan 19	134.00000 +0.00	134.00	134.00	134.00	237
21 Jan 19	134.00000 -2.50	134.00	134.00	134.00	227
18 Jan 19	136.50000 -0.70	137.00	136.50	137.00	81
17 Jan 19	137.20000 -0.30	137.98	136.52	137.02	430
16 Jan 19	137.50000 +1.70	138.00	131.28	135.96	1,166
15 Jan 19	135.80000 +0.80	135.98	135.00	135.00	551
14 Jan 19	135.00000 +1.38	135.00	134.00	134.00	445
11 Jan 19	133.62000 -0.36	135.00	133.50	133.50	713
10 Jan 19	133.98000 +0.98	133.98	133.98	133.98	6
09 Jan 19	133.00000 +2.00	133.00	131.00	131.00	920
08 Jan 19	131.00000 -0.02	131.02	131.00	131.02	11
07 Jan 19	131.02000 -0.48	132.00	131.00	131.10	416
04 Jan 19	131.50000 +0.48	131.50	131.02	131.02	51
03 Jan 19	131.02000 -0.48	131.76	131.00	131.52	243
02 Jan 19	131.50000 -0.50	132.00	131.00	132.00	740
31 Dec 18	132.00000 +0.50	132.00	131.50	131.50	26
28 Dec 18	131.50000 +0.50	131.50	131.48	131.50	76
27 Dec 18	131.00000 -1.00	132.98	131.00	132.02	119
24 Dec 18	132.00000 -0.50	132.00	132.00	132.00	119
21 Dec 18	132.50000 -1.50	134.00	132.00	134.00	755
20 Dec 18	134.00000 -0.98	135.00	134.00	134.98	699
19 Dec 18	134.98000 -0.02	134.98	134.50	134.52	474
18 Dec 18	135.00000 +0.56	135.02	134.40	134.44	1,171
17 Dec 18	134.44000 -0.04	134.98	134.40	134.80	797
14 Dec 18	134.48000 -0.52	134.98	133.50	134.98	242
13 Dec 18	135.00000 +0.98	135.00	133.98	134.02	256
12 Dec 18	134.02000 -0.48	134.50	133.60	134.50	832
11 Dec 18	134.50000 -0.30	134.50	134.02	134.50	1,165
10 Dec 18	134.80000 -1.20	135.00	134.80	135.00	1,108
07 Dec 18	136.00000 -0.40	136.48	136.00	136.40	84
06 Dec 18	136.39999 +0.30	136.98	136.00	136.12	735
05 Dec 18	136.10001 -0.38	136.98	136.00	136.00	482
04 Dec 18	136.48000 +0.98	136.50	135.00	135.96	1,403
03 Dec 18	135.50000 +1.88	135.50	133.62	133.62	624
30 Nov 18	133.62000 +0.12	134.00	133.50	133.50	318
29 Nov 18	133.50000 +0.50	133.50	132.50	133.00	67
28 Nov 18	133.00000 +0.20	133.00	132.00	133.00	270
27 Nov 18	132.80000 +0.80	132.80	132.48	132.50	127
26 Nov 18	132.00000 +1.50	132.00	131.00	131.00	471
23 Nov 18	130.50000 +1.50	130.50	128.62	128.62	1,589
22 Nov 18	129.00000 +0.02	129.02	128.98	128.98	175
21 Nov 18	128.98000 -0.52	128.98	128.50	128.50	494
20 Nov 18	129.50000 +0.52	129.50	128.50	128.98	213
19 Nov 18	128.98000 -0.02	129.48	128.22	128.22	324
16 Nov 18	129.00000 +0.80	129.00	128.22	128.22	123
15 Nov 18	128.20000 -0.30	128.50	128.20	128.50	408
14 Nov 18	128.50000 +0.30	128.50	128.50	128.50	196
13 Nov 18	128.20000 +0.20	128.20	128.00	128.00	647
12 Nov 18	128.00000 -0.50	128.50	128.00	128.50	97
09 Nov 18	128.50000 +0.50	128.50	127.56	128.00	237
08 Nov 18	128.00000 +0.88	128.00	127.14	127.14	346
07 Nov 18	127.12000 +0.12	127.98	127.00	127.00	376
06 Nov 18	127.00000 -0.48	127.48	127.00	127.48	133
05 Nov 18	127.48000 +0.98	127.48	126.50	126.50	50
02 Nov 18	126.50000 +0.18	126.50	126.00	126.32	172
01 Nov 18	126.32000 -0.18	127.00	126.32	126.50	132
31 Oct 18	126.50000 +1.00	126.50	125.50	125.50	312
30 Oct 18	125.50000 +1.80	125.50	125.00	125.50	198
29 Oct 18	123.70000 -1.80	124.00	121.50	124.00	710
26 Oct 18	125.50000 -1.50	127.02	125.50	127.02	432
25 Oct 18	127.00000 -0.50	127.50	127.00	127.50	102
24 Oct 18	127.50000 +0.50	127.50	127.00	127.00	184
23 Oct 18	127.00000 +0.00	127.48	127.00	127.00	526
22 Oct 18	127.00000 +0.00	127.00	127.00	127.00	36
19 Oct 18	127.00000 -0.04	127.04	127.00	127.04	11
18 Oct 18	127.04000 -0.46	127.50	127.02	127.50	289
17 Oct 18	127.50000 +0.00	127.52	127.00	127.50	1,104
16 Oct 18	127.50000 +1.00	127.50	126.52	126.52	80
15 Oct 18	126.50000 -0.50	126.50	126.50	126.50	400
12 Oct 18	127.00000 +0.02	127.00	126.96	126.98	97
11 Oct 18	126.98000 +0.48	126.98	126.48	126.50	96
10 Oct 18	126.50000 +0.00	126.50	126.48	126.50	100
09 Oct 18	126.50000 +0.22	126.50	126.50	126.50	2
08 Oct 18	126.28000 -0.02	126.28	126.28	126.28	272
05 Oct 18	126.30000 +0.18	126.50	126.12	126.12	90
04 Oct 18	126.12000 +0.00	126.50	126.12	126.14	57
03 Oct 18	126.12000 -0.38	127.00	126.00	126.50	167
02 Oct 18	126.50000 +1.00	126.50	125.50	125.50	588
01 Oct 18	125.50000 -0.50	125.50	125.00	125.00	476
28 Sep 18	126.00000 +1.20	126.00	124.80	124.80	181
27 Sep 18	124.80000 -0.72	125.52	124.80	125.52	186
26 Sep 18	125.52000 -0.30	126.00	124.98	126.00	601
25 Sep 18	125.82000 -0.18	126.46	125.80	126.02	657
24 Sep 18	126.00000 -1.00	127.00	126.00	127.00	218
21 Sep 18	127.00000 -0.02	127.02	127.00	127.02	179
20 Sep 18	127.02000 -0.98	128.00	127.02	128.00	516
19 Sep 18	128.00000 +0.00	128.00	128.00	128.00	48
18 Sep 18	128.00000 +0.00	128.48	128.00	128.00	150
17 Sep 18	128.00000 +0.00	128.00	127.50	128.00	180
14 Sep 18	128.00000 -0.94	128.98	127.50	128.50	557
13 Sep 18	128.94000 -1.04	129.96	128.52	129.96	274
12 Sep 18	129.98000 -0.02	130.00	128.56	130.00	332
11 Sep 18	130.00000 -0.50	131.50	130.00	130.50	438
10 Sep 18	130.50000 -1.00	131.50	130.00	131.50	650
07 Sep 18	131.50000 +0.00	132.50	131.50	131.50	224
06 Sep 18	131.50000 +1.50	131.50	130.00	130.00	373
05 Sep 18	130.00000 +0.00	130.02	130.00	130.02	102
04 Sep 18	130.00000 +0.00	130.00	130.00	130.00	1
03 Sep 18	130.00000 +0.00	130.00	130.00	130.00	1
31 Aug 18	130.00000 +0.00	130.50	130.00	130.00	1,063
30 Aug 18	130.00000 +0.88	130.00	129.30	129.30	199
29 Aug 18	129.12000 -0.38	129.50	129.12	129.50	191
28 Aug 18	129.50000 +0.00	129.50	129.50	129.50	258
27 Aug 18	129.50000 +0.50	129.50	129.00	129.00	60
24 Aug 18	129.00000 -0.98	130.20	129.00	129.96	516
23 Aug 18	129.98000 -0.02	130.00	128.56	129.98	550
22 Aug 18	130.00000 -0.70	130.70	129.80	130.70	1,118
21 Aug 18	130.70000 +0.00	130.70	130.68	130.70	30
20 Aug 18	130.70000 +0.00	131.00	129.54	130.70	441
17 Aug 18	130.70000 -0.10	130.80	130.50	130.80	53
16 Aug 18	130.80000 +0.10	130.80	129.00	130.70	511
15 Aug 18	130.70000 +1.18	130.72	129.52	129.52	326
14 Aug 18	129.52000 -1.20	130.70	129.02	130.70	689
13 Aug 18	130.72000 -0.20	131.00	130.50	130.92	169
10 Aug 18	130.92000 +0.44	130.92	129.56	130.02	252
09 Aug 18	130.48000 -0.02	130.50	130.48	130.50	64
08 Aug 18	130.50000 +2.50	132.70	128.00	128.00	55
07 Aug 18	128.00000 +0.00	128.00	127.98	128.00	785
06 Aug 18	128.00000 +0.52	128.00	127.46	127.48	185
03 Aug 18	127.48000 +0.50	127.50	126.98	126.98	77
02 Aug 18	126.98000 +0.48	127.00	126.50	126.52	254
01 Aug 18	126.50000 -0.66	127.16	126.50	127.16	410
31 Jul 18	127.16000 +0.16	127.50	127.16	127.46	119
30 Jul 18	127.00000 +0.62	127.48	125.00	126.38	966
27 Jul 18	126.38000 -1.62	128.00	125.50	128.00	467
26 Jul 18	128.00000 -3.00	131.00	128.00	131.00	363
25 Jul 18	131.00000 -1.00	132.00	131.00	132.00	299
24 Jul 18	132.00000 -2.00	134.00	132.00	134.00	172
23 Jul 18	134.00000 +0.20	134.00	133.80	133.80	104
20 Jul 18	133.80000 -0.70	134.98	133.50	134.50	222
19 Jul 18	134.50000 -1.00	135.50	134.50	135.50	131
18 Jul 18	135.50000 -3.54	139.04	135.50	139.04	542
17 Jul 18	139.03999 -2.44	141.48	139.02	141.48	305
16 Jul 18	141.48000 -0.52	142.48	141.00	142.00	128
13 Jul 18	142.00000 -1.20	143.20	142.00	143.20	293
12 Jul 18	143.20000 +0.20	143.50	142.50	143.50	614
11 Jul 18	143.00000 -0.50	144.00	142.98	144.00	997
10 Jul 18	143.50000 -0.50	144.50	143.50	144.00	80
09 Jul 18	144.00000 +0.00	144.50	143.50	144.00	276
06 Jul 18	144.00000 +2.00	144.00	139.50	142.00	990
05 Jul 18	142.00000 -0.50	143.00	141.50	142.50	363
04 Jul 18	142.50000 -0.52	143.50	141.50	141.50	1,256
03 Jul 18	143.02000 +0.02	143.02	142.98	143.00	484
02 Jul 18	143.00000 +0.02	143.50	142.96	142.96	126
29 Jun 18	142.98000 -0.02	143.50	142.00	143.50	370
28 Jun 18	143.00000 -1.00	144.00	143.00	144.00	201
27 Jun 18	144.00000 +1.00	144.00	142.98	143.00	319
26 Jun 18	143.00000 +0.02	143.50	142.00	142.96	611
25 Jun 18	142.98000 -0.02	143.60	142.00	142.98	173
22 Jun 18	143.00000 +0.50	144.50	142.48	142.50	395
21 Jun 18	142.50000 +0.02	142.98	140.02	142.00	633
20 Jun 18	142.48000 -0.48	143.00	142.00	142.96	304
19 Jun 18	142.96001 -0.02	143.50	142.96	143.00	161
18 Jun 18	142.98000 -0.02	143.50	142.98	143.00	36
15 Jun 18	143.00000 +1.00	143.00	141.60	142.02	353
14 Jun 18	142.00000 +1.50	142.50	140.48	140.48	437
13 Jun 18	140.50000 +0.50	140.50	139.00	139.98	611
12 Jun 18	140.00000 -1.50	142.00	139.10	141.50	777
11 Jun 18	141.50000 -0.54	143.00	141.00	142.02	667
08 Jun 18	142.03999 -2.96	145.40	141.50	145.00	1,061
07 Jun 18	145.00000 -0.88	146.00	145.00	145.88	284
06 Jun 18	145.88000 +0.86	145.88	145.00	145.02	242
05 Jun 18	145.02000 -0.48	146.50	145.00	145.50	656
04 Jun 18	145.50000 +0.00	145.70	145.48	145.50	287
01 Jun 18	145.50000 +1.50	145.52	144.50	144.50	306
31 May 18	144.00000 -1.00	146.50	144.00	145.00	1,121
30 May 18	145.00000 +0.10	146.18	144.50	144.90	999
29 May 18	144.89999 +0.90	144.90	144.00	144.00	643
28 May 18	144.00000 +0.50	144.00	143.50	143.50	136
25 May 18	143.50000 +0.52	144.00	142.50	142.50	477
24 May 18	142.98000 +1.94	143.00	141.04	141.04	626
23 May 18	141.03999 +0.04	142.00	141.00	141.00	540
22 May 18	141.00000 +0.00	141.50	140.00	141.00	560
21 May 18	141.00000 +0.98	141.48	141.00	141.00	279
18 May 18	140.02000 -1.48	142.98	139.00	141.00	1,470
17 May 18	141.50000 +1.02	142.50	140.98	141.00	709
16 May 18	140.48000 +1.00	140.52	139.00	139.50	1,254
15 May 18	139.48000 +1.00	139.48	137.30	137.50	1,625
14 May 18	138.48000 +0.48	138.68	137.00	138.00	809
11 May 18	138.00000 +1.50	138.00	137.00	137.00	307
10 May 18	136.50000 -3.48	137.48	135.50	135.50	537
09 May 18	139.98000 +0.98	139.98	138.58	139.00	898
08 May 18	139.00000 +1.50	140.00	138.76	139.00	397
07 May 18	137.50000 +2.00	137.50	135.50	135.50	224
04 May 18	135.50000 +0.98	135.50	134.52	134.52	157
03 May 18	134.52000 +0.32	135.00	134.10	134.96	356
02 May 18	134.20000 +0.44	134.50	133.50	133.76	517
30 Apr 18	133.75999 +1.28	133.76	132.48	132.48	299
27 Apr 18	132.48000 +0.96	132.50	131.02	131.52	376
26 Apr 18	131.52000 +1.40	132.50	130.12	130.12	504
25 Apr 18	130.12000 -0.28	130.90	130.00	130.00	283
24 Apr 18	130.39999 -0.48	130.50	130.40	130.50	63
23 Apr 18	130.88000 -0.92	131.48	130.50	131.00	136
20 Apr 18	131.80000 +0.40	131.80	131.00	131.10	79
19 Apr 18	131.39999 -0.10	131.98	131.00	131.50	61
18 Apr 18	131.50000 +0.40	131.50	130.52	131.10	152
17 Apr 18	131.10001 -0.90	132.48	130.00	132.00	504
16 Apr 18	132.00000 +0.50	132.00	131.20	131.50	140
13 Apr 18	131.50000 +0.50	132.00	131.00	131.00	267
12 Apr 18	131.00000 +0.50	131.00	130.98	131.00	78
11 Apr 18	130.50000 +0.00	130.50	130.00	130.00	191
10 Apr 18	130.50000 -1.00	131.50	129.02	131.50	605
09 Apr 18	131.50000 -0.40	131.50	130.52	131.50	436
06 Apr 18	131.89999 -0.08	132.00	131.50	131.98	208
05 Apr 18	131.98000 -0.04	132.50	130.50	132.02	432
04 Apr 18	132.02000 +0.04	132.98	131.98	131.98	118
03 Apr 18	131.98000 -0.40	132.20	131.00	132.00	677
29 Mar 18	132.38000 -0.06	132.38	131.32	132.38	270
28 Mar 18	132.44000 +0.94	132.50	131.24	131.48	629
27 Mar 18	131.50000 -0.96	132.48	131.50	132.44	188
26 Mar 18	132.46001 +1.24	132.50	132.44	132.50	86
23 Mar 18	131.22000 -1.30	132.52	131.20	132.52	521
22 Mar 18	132.52000 +0.52	133.00	131.70	131.70	402
21 Mar 18	132.00000 +0.48	132.00	131.50	131.50	435
20 Mar 18	131.52000 -0.46	131.98	131.52	131.98	100
19 Mar 18	131.98000 +0.00	132.00	131.98	131.98	689
16 Mar 18	131.98000 +0.00	132.48	130.50	131.98	796
15 Mar 18	131.98000 +0.00	132.00	131.00	132.00	309
14 Mar 18	131.98000 +0.48	131.98	130.52	131.50	194
13 Mar 18	131.50000 +1.22	131.50	130.28	130.28	357
12 Mar 18	130.28000 -0.20	130.48	130.28	130.48	42
09 Mar 18	130.48000 +0.00	131.50	129.50	130.48	604
08 Mar 18	130.48000 -0.32	131.00	130.00	131.00	186
07 Mar 18	130.80000 -0.20	131.10	130.02	131.00	176
06 Mar 18	131.00000 +0.00	131.00	130.50	130.50	189
05 Mar 18	131.00000 +1.00	131.00	129.00	129.00	378
02 Mar 18	130.00000 +0.50	130.00	129.02	129.98	391
01 Mar 18	129.50000 +0.02	129.50	129.48	129.48	10
28 Feb 18	129.48000 +0.48	129.48	128.50	129.44	360
27 Feb 18	129.00000 -0.48	129.00	128.50	129.00	372
26 Feb 18	129.48000 +0.48	129.48	128.60	128.60	75
23 Feb 18	129.00000 +0.80	129.00	128.02	128.20	502
22 Feb 18	128.20000 -0.50	128.70	128.02	128.70	251
21 Feb 18	128.70000 -0.30	128.98	128.52	128.98	335
20 Feb 18	129.00000 -0.02	129.02	128.62	129.02	170
19 Feb 18	129.02000 -0.96	129.98	129.02	129.98	275
16 Feb 18	129.98000 +0.00	130.00	129.98	130.00	70
15 Feb 18	129.98000 +0.98	130.00	128.50	130.00	374
14 Feb 18	129.00000 -1.00	130.00	129.00	130.00	627
13 Feb 18	130.00000 +0.98	132.00	128.48	129.02	775
12 Feb 18	129.02000 -0.98	130.48	127.52	130.00	993
09 Feb 18	130.00000 +0.02	130.00	128.52	130.00	161
08 Feb 18	129.98000 +0.50	129.98	129.00	129.50	634
07 Feb 18	129.48000 +1.48	129.48	125.50	127.90	2,327
06 Feb 18	128.00000 -3.00	130.98	127.50	130.00	711
05 Feb 18	131.00000 +0.12	131.00	127.50	130.02	1,289
02 Feb 18	130.88000 +0.38	131.20	130.00	130.02	305
01 Feb 18	130.50000 +1.52	131.00	128.00	128.98	948
31 Jan 18	128.98000 -0.02	129.50	127.50	129.00	343
30 Jan 18	129.00000 +0.50	129.00	128.50	128.50	2
29 Jan 18	128.50000 +0.52	128.50	127.50	127.50	194
26 Jan 18	127.98000 -0.02	128.00	127.00	128.00	191
25 Jan 18	128.00000 +0.02	128.00	127.98	127.98	2
24 Jan 18	127.98000 -0.02	128.00	127.50	127.50	227
23 Jan 18	128.00000 +0.50	128.00	127.02	127.50	143
22 Jan 18	127.50000 +0.02	127.50	127.00	127.00	359
19 Jan 18	127.48000 +0.48	127.50	127.00	127.00	265
18 Jan 18	127.00000 -1.48	128.98	127.00	128.48	626
17 Jan 18	128.48000 +0.54	128.48	127.94	127.94	22
16 Jan 18	127.94000 +0.00	128.48	127.36	127.94	324
15 Jan 18	127.94000 -0.04	127.96	127.94	127.96	13
12 Jan 18	127.98000 +0.00	127.98	127.00	127.98	228
11 Jan 18	127.98000 +1.78	127.98	125.50	126.00	490
10 Jan 18	126.20000 +0.20	126.40	125.00	126.00	342
09 Jan 18	126.00000 +0.00	126.00	125.50	126.00	81
08 Jan 18	126.00000 -0.50	126.94	126.00	126.50	205
05 Jan 18	126.50000 +0.00	126.50	125.04	125.20	271
04 Jan 18	126.50000 +4.00	126.50	123.00	123.00	729
03 Jan 18	122.50000 +2.02	122.50	121.00	121.00	264
02 Jan 18	120.48000 +0.49	120.48	119.52	120.00	74
29 Dec 17	119.99000 -0.01	120.00	119.50	120.00	85
28 Dec 17	120.00000 -0.39	120.49	119.49	120.00	381
27 Dec 17	120.39000 -0.07	120.39	119.52	119.52	171
22 Dec 17	120.46000 -0.01	120.50	117.48	120.49	862
21 Dec 17	120.47000 +0.30	120.48	119.00	120.00	454
20 Dec 17	120.17000 +1.05	120.46	118.50	119.00	647
19 Dec 17	119.12000 -0.10	120.00	119.10	119.42	1,590
18 Dec 17	119.22000 -2.01	120.15	119.02	120.00	786
15 Dec 17	121.23000 +0.13	121.24	120.01	121.24	853
14 Dec 17	121.10000 +0.11	121.24	120.00	121.00	492
13 Dec 17	120.99000 +0.00	121.00	120.01	120.99	270
12 Dec 17	120.99000 -0.01	121.00	120.01	121.00	191
11 Dec 17	121.00000 +0.50	121.00	120.00	120.00	290
08 Dec 17	120.50000 +0.01	120.50	120.01	120.49	249
07 Dec 17	120.49000 +0.39	120.50	120.00	120.10	1,902
06 Dec 17	120.10000 -0.90	121.25	120.00	121.25	920
05 Dec 17	121.00000 -0.50	121.50	119.50	121.49	393
04 Dec 17	121.50000 -0.48	121.98	121.50	121.98	3
01 Dec 17	121.98000 -0.02	122.00	121.01	122.00	181
30 Nov 17	122.00000 +0.00	122.00	121.62	122.00	95
29 Nov 17	122.00000 -0.49	122.40	121.60	122.40	194
28 Nov 17	122.49000 -0.01	122.50	122.49	122.50	50
27 Nov 17	122.50000 +0.00	122.50	122.25	122.25	53
24 Nov 17	122.50000 +0.01	122.50	122.01	122.01	392
23 Nov 17	122.49000 -0.23	122.50	122.01	122.50	462
22 Nov 17	122.72000 +0.69	123.00	121.51	122.03	215
21 Nov 17	122.03000 -0.96	123.00	122.03	122.99	636
20 Nov 17	122.99000 +0.00	122.99	122.50	122.50	54
17 Nov 17	122.99000 +0.96	123.00	122.03	122.03	652
16 Nov 17	122.03000 -0.20	122.99	122.01	122.23	747
15 Nov 17	122.23000 -0.74	122.97	122.00	122.97	160
14 Nov 17	122.97000 +0.47	123.00	122.02	122.50	55
13 Nov 17	122.50000 -0.50	123.00	122.50	123.00	130
10 Nov 17	123.00000 -0.85	123.15	122.90	123.00	347
09 Nov 17	123.85000 -0.29	124.14	122.50	124.14	399
08 Nov 17	124.14000 -0.37	124.49	123.50	124.00	202
07 Nov 17	124.51000 -0.13	125.00	124.51	124.64	68
06 Nov 17	124.64000 -1.35	125.00	124.02	124.50	273
03 Nov 17	125.99000 +0.98	126.00	125.00	125.01	393
02 Nov 17	125.01000 -0.98	126.00	125.01	125.99	165
01 Nov 17	125.99000 +0.50	125.99	125.50	125.50	19
31 Oct 17	125.49000 -0.26	126.00	124.54	125.75	250
30 Oct 17	125.75000 +0.00	126.99	125.75	125.75	391
27 Oct 17	125.75000 -1.23	125.75	125.00	125.00	513
26 Oct 17	126.98000 +0.43	127.00	126.11	127.00	725
25 Oct 17	126.55000 -0.45	127.01	126.55	127.00	89
24 Oct 17	127.00000 -1.11	128.11	127.00	128.11	309
23 Oct 17	128.11000 +0.12	128.99	127.99	127.99	226
20 Oct 17	127.99000 -2.00	129.50	125.51	129.50	786
19 Oct 17	129.99001 +0.39	130.44	129.60	129.60	90
18 Oct 17	129.60001 +0.10	130.49	129.60	129.60	390
17 Oct 17	129.50000 -3.51	133.49	129.50	133.10	777
16 Oct 17	133.00999 -0.99	133.53	133.01	133.53	162
13 Oct 17	134.00000 -0.49	134.49	134.00	134.49	44
12 Oct 17	134.49001 +0.99	134.49	133.50	133.50	138
11 Oct 17	133.50000 +0.00	133.51	133.49	133.50	155
10 Oct 17	133.50000 +0.50	133.75	132.99	133.01	331
09 Oct 17	133.00000 -0.24	133.23	132.97	133.23	245
06 Oct 17	133.24001 -0.25	133.49	132.01	133.49	194
05 Oct 17	133.49001 +0.98	133.49	132.50	133.00	157
04 Oct 17	132.50999 -0.48	133.00	132.51	132.99	124
03 Oct 17	132.99001 +0.51	132.99	132.01	132.48	204
02 Oct 17	132.48000 -0.50	132.50	131.50	132.00	398
29 Sep 17	132.98000 +3.98	132.98	129.10	129.10	421
28 Sep 17	129.00000 +2.01	130.49	127.99	128.00	968
27 Sep 17	126.99000 +0.99	126.99	125.00	126.00	180
26 Sep 17	126.00000 +0.89	126.00	125.10	125.11	91
25 Sep 17	125.11000 +0.32	126.00	125.00	125.00	380
22 Sep 17	124.79000 +0.79	124.80	124.50	124.50	81
21 Sep 17	124.00000 +2.00	124.00	122.00	122.00	732
20 Sep 17	122.00000 +1.00	122.00	121.01	121.01	579
19 Sep 17	121.00000 +0.80	121.02	120.21	120.21	541
18 Sep 17	120.20000 -0.03	120.46	119.01	120.00	561
15 Sep 17	120.23000 +0.21	120.45	120.00	120.41	535
14 Sep 17	120.02000 +0.02	120.47	120.01	120.01	277
13 Sep 17	120.00000 +0.00	120.00	119.02	119.02	314
12 Sep 17	120.00000 +0.51	120.00	117.00	119.49	466
11 Sep 17	119.49000 -1.00	120.49	119.00	120.49	311
08 Sep 17	120.49000 -0.01	120.51	120.00	120.50	246
07 Sep 17	120.50000 -0.51	121.01	120.50	121.01	72
06 Sep 17	121.01000 +0.48	121.01	120.50	120.50	42
05 Sep 17	120.53000 -0.48	121.02	120.00	121.01	483
04 Sep 17	121.01000 -1.48	122.61	121.00	122.00	439
01 Sep 17	122.49000 +0.49	122.50	121.00	122.00	511
31 Aug 17	122.00000 -0.46	122.50	122.00	122.46	127
30 Aug 17	122.46000 -0.15	123.00	120.50	122.61	535
29 Aug 17	122.61000 -0.40	123.00	122.61	123.00	110
28 Aug 17	123.01000 -0.49	123.49	123.01	123.49	21
25 Aug 17	123.50000 +0.51	123.50	122.66	122.99	170
24 Aug 17	122.99000 +0.44	122.99	122.60	122.80	201
23 Aug 17	122.55000 -0.20	123.17	122.55	122.75	190
22 Aug 17	122.75000 +0.50	122.75	122.49	122.75	162
21 Aug 17	122.25000 +0.03	122.50	122.15	122.15	97
18 Aug 17	122.22000 +1.19	122.22	120.50	120.50	258
17 Aug 17	121.03000 +0.03	121.50	121.02	121.02	74
16 Aug 17	121.00000 -1.26	122.50	121.00	121.99	300
15 Aug 17	122.26000 +0.72	122.50	121.54	121.54	169
14 Aug 17	121.54000 +0.00	121.54	121.09	121.52	237
11 Aug 17	121.54000 -0.45	122.49	121.53	121.99	153
10 Aug 17	121.99000 +0.70	121.99	121.02	121.02	229
09 Aug 17	121.29000 +0.29	121.50	120.60	120.99	229
08 Aug 17	121.00000 +0.00	121.00	120.59	120.99	50
07 Aug 17	121.00000 -0.02	121.01	120.54	120.54	370
04 Aug 17	121.02000 +0.01	123.00	121.00	121.01	309
03 Aug 17	121.01000 +2.01	121.01	120.00	120.00	299
02 Aug 17	119.00000 +0.50	119.50	118.50	119.00	318
01 Aug 17	118.50000 +1.99	118.50	116.51	116.51	427
31 Jul 17	116.51000 -0.49	117.98	116.51	117.01	283
28 Jul 17	117.00000 +0.80	117.00	115.50	116.00	6,210
27 Jul 17	116.20000 -3.08	118.00	115.51	118.00	984
26 Jul 17	119.28000 -0.72	119.50	118.50	119.50	769
25 Jul 17	120.00000 -4.00	122.99	118.01	122.00	1,380
24 Jul 17	124.00000 -5.40	129.00	124.00	129.00	718
21 Jul 17	129.39999 -4.10	132.50	128.50	132.50	916
20 Jul 17	133.50000 -1.00	134.50	133.50	134.50	181
19 Jul 17	134.50000 -0.50	134.50	134.50	134.50	50
18 Jul 17	135.00000 -2.18	137.00	135.00	137.00	315
17 Jul 17	137.17999 -0.31	137.50	136.50	136.50	623
14 Jul 17	137.49001 +0.49	137.49	136.55	136.55	110
13 Jul 17	137.00000 +0.01	137.00	136.50	136.99	340
12 Jul 17	136.99001 -0.01	138.00	136.00	136.00	605
11 Jul 17	137.00000 +0.20	137.00	136.00	136.80	424
10 Jul 17	136.80000 +0.00	136.80	135.50	135.50	287
07 Jul 17	136.80000 +0.81	136.80	136.00	136.00	324
06 Jul 17	135.99001 +0.99	135.99	134.60	135.30	376
05 Jul 17	135.00000 +0.00	135.00	134.00	134.90	387
04 Jul 17	135.00000 +1.00	136.00	133.51	134.32	811
03 Jul 17	134.00000 +0.50	134.00	132.51	133.00	660
30 Jun 17	133.50000 +0.60	133.50	132.80	132.90	356
29 Jun 17	132.89999 -0.59	133.60	132.89	133.49	316
28 Jun 17	133.49001 +0.05	133.49	132.18	133.44	774
27 Jun 17	133.44000 -0.46	133.99	133.00	133.90	273
26 Jun 17	133.89999 +0.42	134.00	133.02	133.48	184
23 Jun 17	133.48000 +0.48	134.92	131.50	133.00	394
22 Jun 17	133.00000 -2.77	136.00	129.00	133.31	1,257
21 Jun 17	135.77000 -2.71	138.47	135.77	138.34	218
20 Jun 17	138.48000 +4.48	140.00	134.00	135.00	1,240
19 Jun 17	134.00000 +3.50	134.00	130.33	130.50	609
16 Jun 17	130.50000 +1.49	130.50	129.01	129.01	1,101
15 Jun 17	129.00999 -0.99	130.00	128.50	130.00	687
14 Jun 17	130.00000 +0.50	130.00	128.51	129.00	487
13 Jun 17	129.50000 +0.51	129.50	128.99	128.99	907
12 Jun 17	128.99001 -0.02	128.99	128.00	128.00	182
09 Jun 17	129.00999 -0.48	130.00	128.55	129.49	986
08 Jun 17	129.49001 +0.49	129.50	128.00	129.00	768
07 Jun 17	129.00000 +0.00	129.00	128.00	128.50	449
06 Jun 17	129.00000 +0.50	129.00	127.50	127.50	806
05 Jun 17	128.50000 +0.30	128.50	128.00	128.20	181
02 Jun 17	128.20000 +0.20	128.50	127.22	127.50	455
01 Jun 17	128.00000 +1.23	128.00	125.61	125.61	599
31 May 17	126.77000 -1.22	128.20	126.00	127.99	527
30 May 17	127.99000 +0.99	128.00	126.58	128.00	102
29 May 17	127.00000 +1.75	127.00	125.00	125.25	715
26 May 17	125.25000 +0.25	126.00	125.00	125.00	365
25 May 17	125.00000 +1.01	125.00	123.00	123.00	340
24 May 17	123.99000 +3.74	124.00	120.00	120.50	1,241
23 May 17	120.25000 +0.30	120.25	119.50	119.50	404
22 May 17	119.95000 +0.71	119.95	119.00	119.00	492
19 May 17	119.24000 +1.24	119.24	118.00	118.00	468
18 May 17	118.00000 +0.50	119.00	117.50	117.50	1,335
17 May 17	117.50000 +0.51	117.50	116.50	116.50	507
16 May 17	116.99000 +0.01	117.50	115.00	116.90	782
15 May 17	116.98000 +1.99	117.00	114.53	117.00	666
12 May 17	114.99000 +0.84	115.00	113.50	114.15	595
11 May 17	114.15000 -4.85	115.00	113.51	114.00	674
10 May 17	119.00000 +3.90	120.00	116.51	117.00	660
09 May 17	115.10000 +1.01	116.00	113.51	113.75	1,743
08 May 17	114.09000 +0.09	114.30	113.00	113.00	702
05 May 17	114.00000 +0.50	114.30	113.15	113.50	504
04 May 17	113.50000 +1.59	113.50	111.91	111.91	1,044
03 May 17	111.91000 -0.07	112.30	111.91	111.98	350
02 May 17	111.98000 +0.98	112.00	110.04	110.50	467
28 Apr 17	111.00000 +0.20	111.49	110.00	110.00	529
27 Apr 17	110.80000 +0.18	111.00	110.51	110.63	164
26 Apr 17	110.62000 -0.87	111.90	109.60	111.00	691
25 Apr 17	111.49000 -0.01	111.60	110.51	111.60	477
24 Apr 17	111.50000 +1.51	111.50	109.65	109.65	631
21 Apr 17	109.99000 -0.01	110.49	108.00	109.99	506
20 Apr 17	110.00000 +0.53	110.00	109.00	109.47	400
19 Apr 17	109.47000 +0.99	109.50	107.00	108.00	593
18 Apr 17	108.48000 -0.52	108.50	106.50	108.00	629
13 Apr 17	109.00000 -0.99	110.50	107.50	109.00	974
12 Apr 17	109.99000 +0.48	110.00	108.50	109.51	560
11 Apr 17	109.51000 -0.49	110.10	109.50	110.10	163
10 Apr 17	110.00000 +3.00	110.50	105.50	106.99	699
07 Apr 17	107.00000 +1.00	107.00	106.00	106.00	127
06 Apr 17	106.00000 -1.00	107.00	106.00	106.50	550
05 Apr 17	107.00000 +0.50	107.00	106.00	106.50	317
04 Apr 17	106.50000 +0.52	106.50	105.51	106.00	588
03 Apr 17	105.98000 +0.01	105.99	105.70	105.99	98
31 Mar 17	105.97000 +0.17	105.99	105.00	105.00	679
30 Mar 17	105.80000 -1.69	107.49	105.02	107.49	526
29 Mar 17	107.49000 -0.51	108.00	107.00	108.00	257
28 Mar 17	108.00000 -0.50	109.00	105.78	108.50	2,477
27 Mar 17	108.50000 +0.60	108.50	107.56	107.56	183
24 Mar 17	107.90000 -0.06	108.50	107.55	107.55	335
23 Mar 17	107.96000 +0.01	108.94	107.26	107.93	449
22 Mar 17	107.95000 -1.54	109.25	106.50	109.25	907
21 Mar 17	109.49000 -0.49	110.25	108.03	110.25	228
20 Mar 17	109.98000 -1.07	111.00	109.98	111.00	648
17 Mar 17	111.05000 -0.75	112.00	110.51	111.80	681
16 Mar 17	111.80000 +0.30	111.90	110.50	111.90	325
15 Mar 17	111.50000 +0.52	111.50	110.00	110.50	563
14 Mar 17	110.98000 -0.01	111.00	110.00	110.50	472
13 Mar 17	110.99000 +2.01	110.99	108.50	109.50	831
10 Mar 17	108.98000 +0.98	108.98	107.50	108.00	332
09 Mar 17	108.00000 +0.00	108.00	106.64	107.98	616
08 Mar 17	108.00000 +0.01	108.50	107.00	107.97	492
07 Mar 17	107.99000 +0.79	107.99	106.50	107.25	405
06 Mar 17	107.20000 -0.05	107.20	106.75	107.00	238
03 Mar 17	107.25000 +0.25	107.25	105.51	107.00	954
02 Mar 17	107.00000 -1.00	108.00	106.50	108.00	1,010
01 Mar 17	108.00000 +1.00	108.29	106.00	107.00	310
28 Feb 17	107.00000 -0.50	108.00	106.51	107.50	479
27 Feb 17	107.50000 +0.60	107.50	106.50	106.99	514
24 Feb 17	106.90000 +0.20	106.99	105.00	106.50	843
23 Feb 17	106.70000 +0.21	107.00	105.01	105.51	853
22 Feb 17	106.49000 +0.59	106.49	105.00	105.50	642
21 Feb 17	105.90000 +0.60	105.90	105.00	105.30	478
20 Feb 17	105.30000 -0.20	105.50	104.51	105.50	202
17 Feb 17	105.50000 -1.40	106.90	105.00	106.90	297
16 Feb 17	106.90000 +1.40	107.00	105.50	105.60	287
15 Feb 17	105.50000 +1.00	105.50	103.01	104.50	1,589
14 Feb 17	104.50000 -0.50	104.89	104.50	104.89	123
13 Feb 17	105.00000 +0.20	105.00	104.50	104.80	460
10 Feb 17	104.80000 +0.30	104.80	103.63	104.40	259
09 Feb 17	104.50000 +0.50	104.50	103.70	104.00	765
08 Feb 17	104.00000 +0.00	104.00	103.53	104.00	173
07 Feb 17	104.00000 +0.00	104.25	103.50	103.99	871
06 Feb 17	104.00000 +2.00	105.00	102.50	104.42	1,031
03 Feb 17	102.00000 -1.00	103.00	102.00	102.50	437
02 Feb 17	103.00000 +1.50	103.00	101.50	101.95	1,081
01 Feb 17	101.50000 +0.00	101.50	100.51	101.48	574
31 Jan 17	101.50000 +0.10	101.50	101.00	101.40	309
30 Jan 17	101.40000 -0.10	101.45	101.00	101.45	316
27 Jan 17	101.50000 +0.00	101.50	101.30	101.49	454
26 Jan 17	101.50000 +1.01	101.50	100.50	100.50	331
25 Jan 17	100.49000 +0.59	100.49	99.01	99.90	275
24 Jan 17	99.90000 +0.75	99.90	99.10	99.14	646
23 Jan 17	99.15000 +0.10	100.00	99.05	99.05	404
20 Jan 17	99.05000 +0.00	99.05	99.00	99.05	259
19 Jan 17	99.05000 -0.95	100.00	98.51	100.00	379
18 Jan 17	100.00000 -1.00	101.49	100.00	101.00	273
17 Jan 17	101.00000 +0.10	101.00	98.12	100.90	652
16 Jan 17	100.90000 +0.00	100.99	100.00	100.90	123
13 Jan 17	100.90000 +0.00	100.90	99.51	100.90	1,319
12 Jan 17	100.90000 -0.07	100.90	99.51	100.50	152
11 Jan 17	100.97000 -0.02	100.99	100.97	100.98	27
10 Jan 17	100.99000 +0.79	101.50	99.50	100.26	866
09 Jan 17	100.20000 +0.20	100.49	99.51	100.00	499
06 Jan 17	100.00000 +0.00	100.00	99.00	100.00	514
05 Jan 17	100.00000 +0.00	100.50	99.21	100.00	846
04 Jan 17	100.00000 +0.89	100.00	99.22	99.22	393
03 Jan 17	99.11000 +0.11	99.45	99.11	99.12	129
02 Jan 17	99.00000 +0.00	99.00	99.00	99.00	73
30 Dec 16	99.00000 +0.80	99.00	98.00	98.20	236
29 Dec 16	98.20000 +0.71	98.48	96.01	97.49	848
28 Dec 16	97.49000 +0.49	97.49	96.50	97.00	117
27 Dec 16	97.00000 -0.99	97.99	96.50	97.50	374
23 Dec 16	97.99000 +0.99	97.99	96.57	97.00	27
22 Dec 16	97.00000 +0.04	98.00	96.50	96.96	488
21 Dec 16	96.96000 +1.06	96.96	96.01	96.49	128
20 Dec 16	95.90000 -0.10	96.50	95.76	96.00	342
19 Dec 16	96.00000 -0.99	97.00	95.50	97.00	603
16 Dec 16	96.99000 +1.00	97.00	95.00	95.99	296
15 Dec 16	95.99000 +1.33	95.99	95.00	95.01	204
14 Dec 16	94.66000 -0.34	95.49	94.65	95.01	135
13 Dec 16	95.00000 +1.41	95.49	94.03	94.49	749
12 Dec 16	93.59000 -1.41	94.50	93.50	94.50	161
09 Dec 16	95.00000 +1.90	95.00	92.60	92.60	3,895
08 Dec 16	93.10000 +0.30	93.10	92.17	92.80	484
07 Dec 16	92.80000 +0.00	93.00	92.50	92.80	483
06 Dec 16	92.80000 -0.98	93.78	92.02	93.78	641
05 Dec 16	93.78000 -0.22	94.40	93.01	93.51	550
02 Dec 16	94.00000 +0.00	94.49	93.01	94.49	264
01 Dec 16	94.00000 +1.90	94.00	92.00	92.50	1,082
30 Nov 16	92.10000 +0.10	92.10	91.51	92.00	103
29 Nov 16	92.00000 +0.00	92.00	92.00	92.00	51
28 Nov 16	92.00000 +0.17	92.00	91.04	91.04	566
25 Nov 16	91.83000 -0.57	92.44	91.04	92.44	1,283
24 Nov 16	92.40000 +0.80	92.45	91.62	91.62	105
23 Nov 16	91.60000 -0.39	92.45	91.52	92.45	363
22 Nov 16	91.99000 +0.48	92.00	91.51	91.51	267
21 Nov 16	91.51000 +0.00	92.00	91.03	91.03	373
18 Nov 16	91.51000 -0.99	92.50	91.51	92.50	489
17 Nov 16	92.50000 -1.26	93.76	92.50	93.76	366
16 Nov 16	93.76000 -0.09	93.99	93.00	93.25	301
15 Nov 16	93.85000 -0.13	93.99	93.01	93.98	476
14 Nov 16	93.98000 -0.01	93.98	93.98	93.98	10
11 Nov 16	93.99000 +0.89	93.99	93.10	93.10	42
10 Nov 16	93.10000 -0.40	93.50	93.00	93.00	291
09 Nov 16	93.50000 +0.10	94.50	92.02	92.40	524
08 Nov 16	93.40000 -0.10	93.50	93.01	93.50	304
07 Nov 16	93.50000 +0.01	93.50	92.80	92.80	176
04 Nov 16	93.49000 -0.04	94.00	93.00	93.53	624
03 Nov 16	93.53000 -0.46	93.99	93.50	93.99	124
02 Nov 16	93.99000 +0.89	94.00	92.51	93.10	406
01 Nov 16	93.10000 -0.10	93.50	92.75	93.20	156
31 Oct 16	93.20000 +0.20	93.50	92.97	93.50	60
28 Oct 16	93.00000 +0.49	93.00	92.02	92.51	642
27 Oct 16	92.51000 -0.47	92.98	92.50	92.98	155
26 Oct 16	92.98000 -0.01	92.99	92.03	92.99	384
25 Oct 16	92.99000 -0.01	92.99	92.50	92.50	105
24 Oct 16	93.00000 +0.50	93.00	92.00	92.01	957
21 Oct 16	92.50000 +0.20	92.98	92.05	92.50	562
20 Oct 16	92.30000 -1.19	93.48	92.00	93.48	936
19 Oct 16	93.49000 +0.00	93.49	92.00	93.47	1,221
18 Oct 16	93.49000 +0.00	94.47	92.01	94.00	727
17 Oct 16	93.49000 +0.19	93.50	92.51	93.50	496
14 Oct 16	93.30000 -0.60	93.30	92.70	93.00	499
13 Oct 16	93.90000 +0.40	94.00	93.01	93.51	121
12 Oct 16	93.50000 -0.49	94.00	93.50	93.99	88
11 Oct 16	93.99000 +0.99	93.99	93.00	93.20	279
10 Oct 16	93.00000 -0.75	93.97	93.00	93.75	95
07 Oct 16	93.75000 -0.25	94.00	92.00	94.00	531
06 Oct 16	94.00000 -0.48	94.00	93.10	93.11	172
05 Oct 16	94.48000 +0.99	94.48	93.00	93.49	243
04 Oct 16	93.49000 +0.02	93.49	92.51	93.46	168
03 Oct 16	93.47000 +0.47	93.49	93.00	93.49	95
30 Sep 16	93.00000 -0.10	93.74	93.00	93.10	132
29 Sep 16	93.10000 -1.50	94.54	93.01	94.54	714
28 Sep 16	94.60000 -0.40	96.00	94.50	95.11	114
27 Sep 16	95.00000 -1.49	96.50	95.00	96.49	349
26 Sep 16	96.49000 -1.01	96.50	96.00	96.50	265
23 Sep 16	97.50000 -1.49	98.99	97.50	98.99	297
22 Sep 16	98.99000 -0.01	99.00	98.00	99.00	148
21 Sep 16	99.00000 -1.31	100.29	99.00	100.00	199
20 Sep 16	100.31000 -0.19	100.50	98.01	100.50	396
19 Sep 16	100.50000 +0.01	100.50	100.00	100.49	75
16 Sep 16	100.49000 -0.51	101.00	99.50	101.00	210
15 Sep 16	101.00000 +0.50	101.00	100.05	100.50	201
14 Sep 16	100.50000 -0.49	100.99	100.50	100.99	17
13 Sep 16	100.99000 -0.01	101.06	100.00	101.06	200
12 Sep 16	101.00000 -2.49	101.00	101.00	101.00	391
09 Sep 16	103.49000 +1.48	103.49	102.00	102.01	53
08 Sep 16	102.01000 +0.00	102.02	102.01	102.02	16
07 Sep 16	102.01000 -0.99	103.49	102.01	103.00	230
06 Sep 16	103.00000 +0.09	103.49	103.00	103.01	45
05 Sep 16	102.91000 -0.09	103.00	102.91	103.00	78
02 Sep 16	103.00000 -0.49	103.00	102.90	102.90	636
01 Sep 16	103.49000 -0.01	103.50	102.50	103.50	211
31 Aug 16	103.50000 -1.49	105.00	103.50	104.99	220
30 Aug 16	104.99000 +0.10	105.00	104.01	104.50	357
29 Aug 16	104.89000 -0.61	105.00	104.02	104.50	363
26 Aug 16	105.50000 +0.00	105.75	104.01	105.50	470
25 Aug 16	105.50000 +0.50	105.50	104.02	104.99	187
24 Aug 16	105.00000 +0.00	105.50	104.01	105.00	665
23 Aug 16	105.00000 +0.00	105.00	104.50	105.00	94
22 Aug 16	105.00000 +1.00	105.00	103.00	103.00	714
19 Aug 16	104.00000 +0.00	104.50	103.50	104.00	88
18 Aug 16	104.00000 +1.00	104.00	102.50	102.50	168
17 Aug 16	103.00000 -0.49	103.00	103.00	103.00	190
16 Aug 16	103.49000 +0.49	103.50	102.00	103.50	629
15 Aug 16	103.00000 +0.01	103.00	102.80	102.99	244
12 Aug 16	102.99000 -0.01	103.50	102.01	102.01	894
11 Aug 16	103.00000 -1.00	104.50	102.99	104.50	674
10 Aug 16	104.00000 +1.00	104.00	102.50	103.50	531
09 Aug 16	103.00000 +3.00	103.00	100.00	100.00	1,037
08 Aug 16	100.00000 +2.00	100.00	98.80	98.90	1,106
05 Aug 16	98.00000 -1.00	98.90	98.00	98.90	177
04 Aug 16	99.00000 +1.00	99.50	97.50	98.00	343
03 Aug 16	98.00000 +0.10	98.00	97.00	97.90	301
02 Aug 16	97.90000 +0.55	98.00	97.35	97.35	146
01 Aug 16	97.35000 -0.65	99.29	97.00	97.50	200
29 Jul 16	98.00000 -0.50	98.50	98.00	98.50	69
28 Jul 16	98.50000 +0.00	99.00	98.50	98.50	128
27 Jul 16	98.50000 +2.05	98.50	96.45	96.45	241
26 Jul 16	96.45000 +0.95	96.45	95.50	95.50	108
25 Jul 16	95.50000 -0.05	95.55	95.50	95.55	455
22 Jul 16	95.55000 -2.45	98.00	95.55	98.00	261
21 Jul 16	98.00000 -0.50	99.00	98.00	98.50	67
20 Jul 16	98.50000 -0.50	99.00	98.50	99.00	425
19 Jul 16	99.00000 +0.51	99.00	98.39	98.40	186
18 Jul 16	98.49000 +0.49	98.49	96.50	98.49	229
15 Jul 16	98.00000 +0.50	98.00	95.50	97.50	927
14 Jul 16	97.50000 -0.50	98.00	97.50	98.00	265
13 Jul 16	98.00000 +2.00	98.00	96.00	96.00	263
12 Jul 16	96.00000 +4.00	96.00	92.00	92.00	745
11 Jul 16	92.00000 +0.50	92.00	91.50	91.50	147
08 Jul 16	91.50000 +0.49	91.50	91.00	91.01	296
07 Jul 16	91.01000 -0.49	92.00	91.00	91.00	221
06 Jul 16	91.50000 -1.24	92.74	91.00	92.74	1,892
05 Jul 16	92.74000 +1.23	92.75	91.51	92.50	340
04 Jul 16	91.51000 +0.01	92.00	91.00	91.00	330
01 Jul 16	91.50000 +1.35	91.50	90.51	91.00	4,462
30 Jun 16	90.15000 -0.36	90.51	90.15	90.51	78
29 Jun 16	90.51000 -2.49	93.00	90.51	93.00	665
28 Jun 16	93.00000 +1.00	93.00	91.50	92.00	211
27 Jun 16	92.00000 -5.90	95.00	92.00	95.00	465
24 Jun 16	97.90000 -0.60	98.00	92.50	95.49	285
23 Jun 16	98.50000 -2.00	100.70	98.50	100.50	548
22 Jun 16	100.50000 -0.25	100.75	99.50	100.75	447
21 Jun 16	100.75000 +0.75	100.75	99.50	100.50	361
20 Jun 16	100.00000 +0.00	100.00	99.71	99.71	438
17 Jun 16	100.00000 +0.00	100.50	98.50	100.00	782
16 Jun 16	100.00000 +0.00	100.50	99.95	100.00	975
15 Jun 16	100.00000 +0.50	100.50	99.50	99.50	125
14 Jun 16	99.50000 -1.50	101.15	99.50	101.00	345
13 Jun 16	101.00000 -3.50	103.00	101.00	103.00	363
10 Jun 16	104.50000 +0.50	104.50	102.00	104.00	541
09 Jun 16	104.00000 -0.50	104.50	104.00	104.50	123
08 Jun 16	104.50000 -0.10	105.50	104.00	104.60	377
07 Jun 16	104.60000 -0.40	106.00	104.00	105.00	323
06 Jun 16	105.00000 +1.00	105.00	102.50	103.53	409
03 Jun 16	104.00000 -1.00	105.00	104.00	105.00	273
02 Jun 16	105.00000 +0.00	106.00	105.00	105.00	237
01 Jun 16	105.00000 +2.00	105.00	102.00	103.48	636
31 May 16	103.00000 +2.50	103.00	100.00	100.50	1,087
30 May 16	100.50000 +0.00	101.00	99.00	101.00	1,134
27 May 16	100.50000 +2.50	100.50	99.00	99.50	672
26 May 16	98.00000 -0.54	99.00	97.50	99.00	194
25 May 16	98.54000 +1.54	98.54	97.00	97.00	642
24 May 16	97.00000 +0.50	97.00	96.50	96.99	555
23 May 16	96.50000 +0.50	96.50	94.75	95.00	1,370
20 May 16	96.00000 -0.49	96.99	95.17	96.49	498
19 May 16	96.49000 +0.99	97.00	95.04	95.50	987
18 May 16	95.50000 -0.50	96.49	95.50	96.00	263
17 May 16	96.00000 -0.49	97.00	94.50	96.00	1,180
16 May 16	96.49000 -0.51	96.70	95.50	95.50	425
13 May 16	97.00000 -4.00	97.00	95.75	96.00	443
12 May 16	101.00000 +1.00	101.00	100.00	100.00	249
11 May 16	100.00000 +0.00	100.90	100.00	100.00	98
10 May 16	100.00000 -0.99	101.99	100.00	100.99	391
09 May 16	100.99000 +1.99	101.00	99.01	100.40	433
06 May 16	99.00000 -0.50	99.99	99.00	99.50	74
05 May 16	99.50000 +0.98	99.50	98.52	98.52	73
04 May 16	98.52000 -0.78	99.49	98.52	99.10	617
03 May 16	99.30000 +0.80	99.50	98.50	98.51	503
02 May 16	98.50000 -0.50	99.50	98.03	98.03	585
29 Apr 16	99.00000 +0.00	99.46	98.50	99.46	300
28 Apr 16	99.00000 -0.15	100.00	98.00	100.00	433
27 Apr 16	99.15000 +0.05	101.32	99.00	99.20	283
26 Apr 16	99.10000 -0.40	100.49	99.00	99.20	341
25 Apr 16	99.50000 -1.00	100.85	99.50	99.50	348
22 Apr 16	100.50000 -0.60	102.00	99.50	101.10	383
21 Apr 16	101.10000 +1.60	102.00	99.50	99.50	737
20 Apr 16	99.50000 +1.00	100.00	98.00	98.50	789
19 Apr 16	98.50000 +1.00	99.00	97.48	97.88	1,635
18 Apr 16	97.50000 +0.00	97.50	96.00	96.00	440
15 Apr 16	97.50000 +1.00	97.50	96.01	96.50	308
14 Apr 16	96.50000 +0.50	96.60	96.50	96.50	157
13 Apr 16	96.00000 -1.00	96.50	96.00	96.50	65
12 Apr 16	97.00000 -0.50	97.50	96.01	97.50	154
11 Apr 16	97.50000 +0.00	98.00	97.00	97.00	635
08 Apr 16	97.50000 +1.50	97.50	96.00	96.50	212
07 Apr 16	96.00000 +0.00	96.50	95.75	96.00	1,566
06 Apr 16	96.00000 +0.25	97.00	95.75	96.00	355
05 Apr 16	95.75000 -0.25	96.01	95.60	96.01	113
04 Apr 16	96.00000 +0.00	99.50	95.50	98.00	439
01 Apr 16	96.00000 +1.00	96.01	96.00	96.01	362
31 Mar 16	95.00000 +1.00	95.00	93.99	93.99	430
30 Mar 16	94.00000 +1.61	94.00	93.50	93.50	398
29 Mar 16	92.39000 +0.39	92.39	92.00	92.00	284
24 Mar 16	92.00000 +0.50	92.00	91.94	91.94	140
23 Mar 16	91.50000 +0.98	91.50	91.50	91.50	331
22 Mar 16	90.52000 -1.45	90.52	90.51	90.51	732
21 Mar 16	91.97000 +0.46	91.97	91.00	91.00	1,356
18 Mar 16	91.51000 +0.51	91.51	91.01	91.01	249
17 Mar 16	91.00000 +0.70	91.00	90.31	90.31	631
16 Mar 16	90.30000 -0.70	90.30	90.03	90.03	189
15 Mar 16	91.00000 +0.00	91.00	91.00	91.00	35
14 Mar 16	91.00000 +0.95	91.00	90.95	90.95	141
11 Mar 16	90.05000 +0.03	90.15	90.05	90.15	304
10 Mar 16	90.02000 -1.97	91.02	90.02	91.02	503
09 Mar 16	91.99000 +2.29	91.99	90.00	90.00	316
08 Mar 16	89.70000 +0.20	89.70	89.70	89.70	506
07 Mar 16	89.50000 -0.50	89.50	89.50	89.50	125
04 Mar 16	90.00000 +0.97	90.00	89.50	89.50	189
03 Mar 16	89.03000 -0.47	89.03	89.03	89.03	279
02 Mar 16	89.50000 +0.48	89.50	89.50	89.50	132
01 Mar 16	89.02000 -0.87	89.02	89.01	89.01	1,849
29 Feb 16	89.89000 -0.41	90.25	89.89	90.25	366
26 Feb 16	90.30000 -0.59	90.50	90.30	90.50	167
25 Feb 16	90.89000 +0.89	90.89	90.60	90.60	193
24 Feb 16	90.00000 +0.00	90.00	90.00	90.00	81
23 Feb 16	90.00000 -0.01	90.20	90.00	90.20	78
22 Feb 16	90.01000 +0.01	90.01	90.01	90.01	140
19 Feb 16	90.00000 -2.02	91.98	90.00	91.98	591
18 Feb 16	92.02000 +1.02	92.02	92.02	92.02	267
17 Feb 16	91.00000 -0.50	91.49	91.00	91.49	473
16 Feb 16	91.50000 +1.00	91.50	91.00	91.00	149
15 Feb 16	90.50000 +0.97	90.50	90.02	90.02	228
12 Feb 16	89.53000 +0.03	89.53	89.51	89.51	175
11 Feb 16	89.50000 -1.50	90.60	89.50	90.60	599
10 Feb 16	91.00000 +0.50	91.00	90.79	90.79	85
09 Feb 16	90.50000 +0.01	90.50	90.50	90.50	305
08 Feb 16	90.49000 -1.01	90.49	90.49	90.49	925
05 Feb 16	91.50000 +1.01	91.99	91.50	91.99	1,456
04 Feb 16	90.49000 +1.01	90.49	90.49	90.49	254
03 Feb 16	89.48000 +2.48	89.49	89.48	89.49	327
02 Feb 16	87.00000 +1.00	88.00	87.00	88.00	666
01 Feb 16	86.00000 +1.70	86.00	84.60	84.60	616
29 Jan 16	84.30000 -0.20	84.30	84.22	84.22	830
28 Jan 16	84.50000 +0.99	84.50	84.06	84.06	990
27 Jan 16	83.51000 +0.74	83.51	83.50	83.50	4,601
26 Jan 16	82.77000 +0.27	82.77	82.75	82.75	168
25 Jan 16	82.50000 -0.01	83.00	82.50	83.00	374
22 Jan 16	82.51000 -1.50	84.10	82.51	84.10	700
21 Jan 16	84.01000 -0.99	87.01	84.01	87.01	266
20 Jan 16	85.00000 -2.99	85.99	85.00	85.99	323
19 Jan 16	87.99000 +3.98	87.99	86.10	86.10	274
18 Jan 16	84.01000 -1.48	84.50	84.01	84.50	300
15 Jan 16	85.49000 -0.01	85.99	85.49	85.99	175
14 Jan 16	85.50000 +0.00	86.00	85.50	86.00	315
13 Jan 16	85.50000 -0.50	85.60	85.50	85.60	204
12 Jan 16	86.00000 -1.49	87.03	86.00	87.03	1,117
11 Jan 16	87.49000 +0.69	87.49	87.00	87.00	311
08 Jan 16	86.80000 -0.20	87.00	86.80	87.00	252
07 Jan 16	87.00000 -0.50	87.00	87.00	87.00	275
06 Jan 16	87.50000 -0.01	87.50	87.50	87.50	363
05 Jan 16	87.51000 -0.01	87.99	87.51	87.99	214
04 Jan 16	87.52000 -0.48	88.00	87.52	88.00	179
30 Dec 15	88.00000 -1.00	89.57	88.00	89.57	493
29 Dec 15	89.00000 -0.57	89.49	89.00	89.49	193
28 Dec 15	89.57000 +0.00	89.57	89.25	89.25	141
24 Dec 15	89.57000 +0.00	89.57	89.57	89.57	10
23 Dec 15	89.57000 +2.07	89.57	89.57	89.57	45
22 Dec 15	87.50000 +0.00	87.50	87.50	87.50	736
21 Dec 15	87.50000 -0.30	87.50	87.50	87.50	560
18 Dec 15	87.80000 -0.20	87.80	87.80	87.80	484
17 Dec 15	88.00000 -1.45	89.45	88.00	89.45	314
16 Dec 15	89.45000 +0.95	89.45	88.27	88.27	242
15 Dec 15	88.50000 +0.00	88.50	88.20	88.20	67
14 Dec 15	88.50000 -2.00	88.50	88.50	88.50	611
11 Dec 15	90.50000 +1.99	90.50	88.90	88.90	119
10 Dec 15	88.51000 -1.99	88.51	88.50	88.50	879
09 Dec 15	90.50000 +1.40	90.50	89.10	89.10	44
08 Dec 15	89.10000 -0.90	89.11	89.10	89.11	3,326
07 Dec 15	90.00000 -1.50	91.00	90.00	91.00	217
04 Dec 15	91.50000 +2.38	91.50	91.00	91.00	145
03 Dec 15	89.12000 +0.12	89.12	89.12	89.12	181
02 Dec 15	89.00000 +1.00	89.99	89.00	89.99	395
01 Dec 15	88.00000 -0.20	88.00	88.00	88.00	322
30 Nov 15	88.20000 +0.20	89.10	88.20	89.10	445
27 Nov 15	88.00000 -1.50	88.02	88.00	88.02	787
26 Nov 15	89.50000 -0.50	90.00	89.50	90.00	450
25 Nov 15	90.00000 -1.50	90.00	90.00	90.00	724
24 Nov 15	91.50000 -0.76	92.00	91.50	92.00	387
23 Nov 15	92.26000 -0.05	92.33	92.26	92.33	352
20 Nov 15	92.31000 -0.70	93.20	92.31	93.20	307
19 Nov 15	93.01000 -0.99	93.50	93.01	93.50	622
18 Nov 15	94.00000 -0.50	94.50	94.00	94.50	121
17 Nov 15	94.50000 +0.00	94.56	94.50	94.56	266
16 Nov 15	94.50000 -0.50	94.99	94.50	94.99	189
13 Nov 15	95.00000 -0.67	95.50	95.00	95.50	417
12 Nov 15	95.67000 -0.33	95.68	95.67	95.68	251
11 Nov 15	96.00000 +0.00	96.00	95.67	95.67	96
10 Nov 15	96.00000 -0.20	96.50	96.00	96.50	81
09 Nov 15	96.20000 -0.80	96.71	96.20	96.71	285
06 Nov 15	97.00000 +0.50	97.00	97.00	97.00	135
05 Nov 15	96.50000 +0.50	96.55	96.50	96.55	174
04 Nov 15	96.00000 +0.30	96.00	96.00	96.00	50
03 Nov 15	95.70000 +0.04	95.71	95.70	95.71	291
02 Nov 15	95.66000 +0.16	95.66	95.66	95.66	244
30 Oct 15	95.50000 -0.50	96.00	95.50	96.00	72
29 Oct 15	96.00000 -0.50	96.26	96.00	96.26	345
28 Oct 15	96.50000 -1.00	96.50	96.50	96.50	201
27 Oct 15	97.50000 +1.30	97.50	97.50	97.50	180
26 Oct 15	96.20000 +0.00	96.20	96.20	96.20	115
23 Oct 15	96.20000 +0.19	96.20	96.20	96.20	65
22 Oct 15	96.01000 -1.99	97.99	96.01	97.99	236
21 Oct 15	98.00000 +0.01	98.00	98.00	98.00	17
20 Oct 15	97.99000 +1.96	97.99	95.50	95.50	247
19 Oct 15	96.03000 +0.03	96.55	96.03	96.55	243
16 Oct 15	96.00000 -0.55	96.50	96.00	96.50	310
15 Oct 15	96.55000 -1.45	98.49	96.55	98.49	151
14 Oct 15	98.00000 +0.00	98.00	96.55	96.55	163
13 Oct 15	98.00000 -0.50	98.50	98.00	98.50	137
12 Oct 15	98.50000 -0.50	99.95	98.50	99.95	109
09 Oct 15	99.00000 +0.50	99.97	99.00	99.97	98
08 Oct 15	98.50000 -1.00	99.00	98.50	99.00	443
07 Oct 15	99.50000 -0.50	99.99	99.50	99.99	142
06 Oct 15	100.00000 +0.69	100.00	99.50	99.50	366
05 Oct 15	99.31000 +2.28	99.31	98.00	98.00	52
02 Oct 15	97.03000 -0.97	99.45	97.03	99.45	242
01 Oct 15	98.00000 +0.00	98.00	98.00	98.00	303
30 Sep 15	98.00000 -1.01	98.99	98.00	98.99	574
29 Sep 15	99.01000 -0.98	99.99	99.01	99.99	268
28 Sep 15	99.99000 -2.36	101.00	99.99	101.00	421
25 Sep 15	102.35000 +2.34	102.35	100.01	100.01	408
24 Sep 15	100.01000 -0.99	101.00	100.01	101.00	285
23 Sep 15	101.00000 -0.50	101.00	100.50	100.50	374
22 Sep 15	101.50000 -0.50	102.00	101.50	102.00	567
21 Sep 15	102.00000 -2.92	102.00	102.00	102.00	233
18 Sep 15	104.92000 +1.72	104.92	102.50	102.50	364
17 Sep 15	103.20000 +0.00	103.20	103.20	103.20	45
16 Sep 15	103.20000 +3.50	105.00	103.20	105.00	827
15 Sep 15	99.70000 -0.31	100.00	99.70	100.00	380
14 Sep 15	100.01000 -1.97	100.50	100.01	100.50	578
11 Sep 15	101.98000 +0.98	101.98	101.38	101.38	66
10 Sep 15	101.00000 +0.07	101.00	101.00	101.00	217
09 Sep 15	100.93000 -0.08	100.93	100.01	100.01	514
08 Sep 15	101.01000 +0.01	101.02	101.01	101.02	172
07 Sep 15	101.00000 -1.01	102.00	101.00	102.00	362
04 Sep 15	102.01000 -0.99	102.99	102.01	102.99	371
03 Sep 15	103.00000 -1.00	103.50	103.00	103.50	559
02 Sep 15	104.00000 +0.50	104.00	104.00	104.00	130
01 Sep 15	103.50000 -1.00	104.00	103.50	104.00	311
31 Aug 15	104.50000 +1.97	104.50	104.50	104.50	136
28 Aug 15	102.53000 -0.47	103.50	102.53	103.50	439
27 Aug 15	103.00000 -1.49	104.00	103.00	104.00	534
26 Aug 15	104.49000 -0.01	104.50	104.49	104.50	337
25 Aug 15	104.50000 +0.63	104.50	104.50	104.50	144
24 Aug 15	103.87000 -2.13	104.99	103.87	104.99	806
21 Aug 15	106.00000 -0.49	106.49	106.00	106.49	311
20 Aug 15	106.49000 -0.01	106.80	106.49	106.80	356
19 Aug 15	106.50000 +0.00	106.52	106.50	106.52	170
18 Aug 15	106.50000 +0.00	107.00	106.50	107.00	256
17 Aug 15	106.50000 +0.01	106.52	106.50	106.52	202
14 Aug 15	106.49000 +0.44	106.50	106.49	106.50	177
13 Aug 15	106.05000 +0.06	106.65	106.05	106.65	147
12 Aug 15	105.99000 -0.01	106.00	105.99	106.00	360
11 Aug 15	106.00000 -0.50	106.50	106.00	106.50	252
10 Aug 15	106.50000 +0.05	106.51	106.50	106.51	126
07 Aug 15	106.45000 +1.93	106.45	105.00	105.00	611
06 Aug 15	104.52000 +0.52	104.52	104.50	104.50	309
05 Aug 15	104.00000 +0.00	104.00	104.00	104.00	357
04 Aug 15	104.00000 +0.50	104.00	103.13	103.13	336
03 Aug 15	103.50000 +1.00	103.50	103.50	103.50	224
31 Jul 15	102.50000 +0.00	102.50	102.50	102.50	112
30 Jul 15	102.50000 -1.00	103.49	102.50	103.49	143
29 Jul 15	103.50000 +0.98	103.50	102.53	102.53	131
28 Jul 15	102.52000 +0.02	102.52	102.50	102.50	110
27 Jul 15	102.50000 +0.49	102.50	102.50	102.50	224
24 Jul 15	102.01000 -0.49	102.50	102.01	102.50	337
23 Jul 15	102.50000 +0.00	102.50	102.50	102.50	63
22 Jul 15	102.50000 +0.15	102.50	102.35	102.35	169
21 Jul 15	102.35000 -0.65	104.98	102.35	104.98	249
20 Jul 15	103.00000 +0.60	103.00	103.00	103.00	381
17 Jul 15	102.40000 -0.20	102.40	101.53	101.53	311
16 Jul 15	102.60000 +0.08	102.60	102.50	102.50	241
15 Jul 15	102.52000 -2.40	104.89	102.52	104.89	102
14 Jul 15	104.92000 +2.41	104.92	104.92	104.92	50
13 Jul 15	102.51000 -0.49	105.00	102.51	105.00	596
10 Jul 15	103.00000 +1.50	103.00	101.01	101.01	517
09 Jul 15	101.50000 +1.00	101.50	101.00	101.00	281
08 Jul 15	100.50000 +0.50	100.50	100.15	100.15	131
07 Jul 15	100.00000 +0.00	100.22	100.00	100.22	312
06 Jul 15	100.00000 +0.00	100.22	100.00	100.22	291
03 Jul 15	100.00000 +0.00	100.00	100.00	100.00	224
02 Jul 15	100.00000 -0.98	100.99	100.00	100.99	842
01 Jul 15	100.98000 +0.99	100.98	100.22	100.22	450
30 Jun 15	99.99000 -1.01	100.97	99.99	100.97	519
29 Jun 15	101.00000 -1.40	101.99	101.00	101.99	629
26 Jun 15	102.40000 +0.40	102.50	102.40	102.50	230
25 Jun 15	102.00000 +0.00	102.50	102.00	102.50	240
24 Jun 15	102.00000 +0.80	102.00	102.00	102.00	204
23 Jun 15	101.20000 +0.94	101.20	101.20	101.20	848
22 Jun 15	100.26000 -0.74	100.26	100.06	100.06	376
19 Jun 15	101.00000 +1.00	101.00	100.50	100.50	431
18 Jun 15	100.00000 -0.76	100.50	100.00	100.50	950
17 Jun 15	100.76000 +0.01	100.76	100.76	100.76	439
16 Jun 15	100.75000 -0.73	101.00	100.75	101.00	819
15 Jun 15	101.48000 -0.02	101.50	101.48	101.50	312
12 Jun 15	101.50000 -0.49	102.50	101.50	102.50	811
11 Jun 15	101.99000 +0.49	101.99	101.95	101.95	179
10 Jun 15	101.50000 +1.00	101.50	100.01	100.01	630
09 Jun 15	100.50000 -0.40	100.50	100.50	100.50	95
08 Jun 15	100.90000 -0.09	101.00	100.90	101.00	309
05 Jun 15	100.99000 +0.87	100.99	100.99	100.99	136
04 Jun 15	100.12000 -1.88	100.12	100.00	100.00	393
03 Jun 15	102.00000 +0.51	102.00	101.50	101.50	190
02 Jun 15	101.49000 -0.01	101.49	101.00	101.00	626
01 Jun 15	101.50000 +0.00	101.50	101.50	101.50	283
29 May 15	101.50000 -0.49	102.00	101.50	102.00	565
28 May 15	101.99000 -0.51	102.48	101.99	102.48	591
27 May 15	102.50000 +0.50	102.50	102.00	102.00	117
26 May 15	102.00000 -0.50	102.50	102.00	102.50	370
25 May 15	102.50000 +0.90	102.50	102.50	102.50	152
22 May 15	101.60000 -0.40	102.00	101.60	102.00	539
21 May 15	102.00000 -0.50	102.25	102.00	102.25	1,398
20 May 15	102.50000 +0.00	102.50	102.50	102.50	683
19 May 15	102.50000 +0.00	102.50	102.50	102.50	364
18 May 15	102.50000 -0.50	102.50	102.50	102.50	854
15 May 15	103.00000 -0.41	103.39	103.00	103.39	166
14 May 15	103.41000 -4.59	103.41	103.41	103.41	481
13 May 15	108.00000 -0.50	108.50	108.00	108.50	4,909
12 May 15	108.50000 -0.50	108.90	108.50	108.90	877
11 May 15	109.00000 +0.52	109.00	109.00	109.00	490
08 May 15	108.48000 +0.98	108.48	108.48	108.48	190
07 May 15	107.50000 -1.00	107.50	107.50	107.50	1,112
06 May 15	108.50000 +0.00	108.61	108.50	108.61	1,051
05 May 15	108.50000 +0.30	108.50	108.50	108.50	506
04 May 15	108.20000 +0.30	108.20	108.00	108.00	948
30 Apr 15	107.90000 -0.08	107.94	107.90	107.94	595
29 Apr 15	107.98000 +0.48	107.98	107.98	107.98	1,223
28 Apr 15	107.50000 -0.04	107.54	107.50	107.54	880
27 Apr 15	107.54000 +1.04	107.54	107.54	107.54	1,369
24 Apr 15	106.50000 +0.00	106.50	106.50	106.50	2,651
23 Apr 15	106.50000 +0.50	106.75	106.50	106.75	1,149
22 Apr 15	106.00000 +0.40	106.00	105.00	105.00	1,302
21 Apr 15	105.60000 +0.00	105.60	105.50	105.50	96
20 Apr 15	105.60000 -0.90	105.90	105.60	105.90	269
17 Apr 15	106.50000 +1.00	106.50	105.50	105.50	468
16 Apr 15	105.50000 -0.50	106.00	105.50	106.00	1,728
15 Apr 15	106.00000 +0.75	106.00	105.50	105.50	490
14 Apr 15	105.25000 +0.25	105.25	105.00	105.00	461
13 Apr 15	105.00000 +0.50	105.00	104.76	104.76	302
10 Apr 15	104.50000 +0.50	104.50	104.50	104.50	417
09 Apr 15	104.00000 +1.30	104.00	104.00	104.00	465
08 Apr 15	102.70000 +0.80	102.70	102.60	102.60	770
07 Apr 15	101.90000 +0.80	101.90	101.20	101.20	984
02 Apr 15	101.10000 +0.00	101.10	101.10	101.10	449
01 Apr 15	101.10000 +0.00	102.00	101.10	102.00	496
31 Mar 15	101.10000 -0.40	102.00	101.10	102.00	1,050
30 Mar 15	101.50000 +1.50	101.50	101.00	101.00	954
27 Mar 15	100.00000 +1.01	100.00	99.00	99.00	413
26 Mar 15	98.99000 +0.49	98.99	98.99	98.99	130
25 Mar 15	98.50000 -0.99	99.40	98.50	99.40	294
24 Mar 15	99.49000 -0.50	99.49	99.00	99.00	268
23 Mar 15	99.99000 +0.49	100.00	99.99	100.00	76
20 Mar 15	99.50000 +0.00	100.00	99.50	100.00	128
19 Mar 15	99.50000 +1.00	99.50	99.50	99.50	65
18 Mar 15	98.50000 -1.00	99.00	98.50	99.00	535
17 Mar 15	99.50000 -0.50	100.00	99.50	100.00	470
16 Mar 15	100.00000 -1.50	100.00	100.00	100.00	472
13 Mar 15	101.50000 -0.50	101.50	101.50	101.50	86
12 Mar 15	102.00000 +2.50	102.00	100.00	100.00	408
11 Mar 15	99.50000 -0.50	99.51	99.50	99.51	647
10 Mar 15	100.00000 +0.00	100.00	100.00	100.00	482
09 Mar 15	100.00000 +0.00	100.00	100.00	100.00	1,790
06 Mar 15	100.00000 -1.00	100.00	100.00	100.00	243
05 Mar 15	101.00000 +1.00	101.00	101.00	101.00	122
04 Mar 15	100.00000 +0.00	100.50	100.00	100.50	208
03 Mar 15	100.00000 +0.00	100.00	100.00	100.00	547
02 Mar 15	100.00000 +1.00	100.00	100.00	100.00	697
27 Feb 15	99.00000 +0.03	99.00	99.00	99.00	238
26 Feb 15	98.97000 +1.47	98.97	98.00	98.00	656
25 Feb 15	97.50000 +0.40	98.97	97.50	98.97	462
24 Feb 15	97.10000 +0.09	97.10	97.05	97.05	558
23 Feb 15	97.01000 -0.20	97.01	97.00	97.00	801
20 Feb 15	97.21000 +0.05	97.21	97.21	97.21	244
19 Feb 15	97.16000 -0.84	97.28	97.16	97.28	754
18 Feb 15	98.00000 +1.00	98.00	97.25	97.25	403
17 Feb 15	97.00000 -0.03	97.00	97.00	97.00	336
16 Feb 15	97.03000 -0.47	97.03	97.02	97.02	406
13 Feb 15	97.50000 +0.00	97.66	97.50	97.66	422
12 Feb 15	97.50000 +0.40	97.50	97.02	97.02	705
11 Feb 15	97.10000 -1.40	97.12	97.10	97.12	518
10 Feb 15	98.50000 +1.49	99.00	98.50	99.00	172
09 Feb 15	97.01000 -0.49	97.10	97.01	97.10	371
06 Feb 15	97.50000 -1.01	98.00	97.50	98.00	2,734
05 Feb 15	98.51000 -0.50	99.20	98.51	99.20	447
04 Feb 15	99.01000 -0.94	99.50	99.01	99.50	321
03 Feb 15	99.95000 -0.05	99.95	99.89	99.89	1,968
02 Feb 15	100.00000 +0.00	100.02	100.00	100.02	459
30 Jan 15	100.00000 +0.00	100.02	100.00	100.02	309
29 Jan 15	100.00000 +0.98	100.00	99.50	99.50	630
28 Jan 15	99.02000 +0.02	99.02	99.02	99.02	1,573
27 Jan 15	99.00000 +1.00	99.00	99.00	99.00	1,711
26 Jan 15	98.00000 +0.39	98.00	97.55	97.55	836
23 Jan 15	97.61000 +0.01	97.61	97.60	97.60	795
22 Jan 15	97.60000 -0.45	98.00	97.60	98.00	947
21 Jan 15	98.05000 -0.45	99.00	98.05	99.00	4,479
20 Jan 15	98.50000 +1.00	98.50	97.15	97.15	376
19 Jan 15	97.50000 +1.00	97.50	96.80	96.80	149
16 Jan 15	96.50000 -2.00	96.50	96.50	96.50	46
15 Jan 15	98.50000 +2.00	98.50	96.50	96.50	83
14 Jan 15	96.50000 +0.05	96.50	96.50	96.50	170
13 Jan 15	96.45000 -0.05	96.50	96.45	96.50	161
12 Jan 15	96.50000 -1.50	96.50	96.50	96.50	220
09 Jan 15	98.00000 +0.00	98.00	97.01	97.01	1,481
08 Jan 15	98.00000 +0.00	98.00	98.00	98.00	382
07 Jan 15	98.00000 +0.50	98.00	97.40	97.40	239
06 Jan 15	97.50000 -1.00	98.49	97.50	98.49	117
05 Jan 15	98.50000 -0.50	98.50	98.50	98.50	51
02 Jan 15	99.00000 +0.00	99.00	98.00	98.00	124
31 Dec 14	99.00000 +1.50	99.00	99.00	99.00	25
30 Dec 14	97.50000 -1.50	99.00	97.50	99.00	1,194
29 Dec 14	99.00000 +0.00	99.00	99.00	99.00	83
24 Dec 14	99.00000 +1.25	99.00	99.00	99.00	2,545
23 Dec 14	97.75000 +0.00	97.75	97.75	97.75	150
22 Dec 14	97.75000 +0.10	97.75	97.75	97.75	326
19 Dec 14	97.65000 -0.85	98.50	97.65	98.50	370
18 Dec 14	98.50000 +1.05	98.50	98.00	98.00	280
17 Dec 14	97.45000 -0.11	97.60	97.45	97.60	318
16 Dec 14	97.56000 -0.64	97.65	97.56	97.65	502
15 Dec 14	98.20000 +0.20	98.20	98.20	98.20	270
12 Dec 14	98.00000 +0.48	98.00	97.55	97.55	314
11 Dec 14	97.52000 -0.48	97.52	97.52	97.52	441
10 Dec 14	98.00000 +0.00	98.00	98.00	98.00	504
09 Dec 14	98.00000 +0.74	98.00	97.40	97.40	189
08 Dec 14	97.26000 -0.14	97.26	97.25	97.25	340
05 Dec 14	97.40000 +0.15	97.40	97.40	97.40	596
04 Dec 14	97.25000 +0.00	97.30	97.25	97.30	286
03 Dec 14	97.25000 -0.01	97.25	97.25	97.25	620
02 Dec 14	97.26000 +1.26	97.26	97.25	97.25	1,164
01 Dec 14	96.00000 +0.50	96.50	96.00	96.50	1,940
28 Nov 14	95.50000 +0.00	95.99	95.50	95.99	569
27 Nov 14	95.50000 +0.00	95.50	95.50	95.50	451
26 Nov 14	95.50000 -0.04	95.50	95.50	95.50	158
25 Nov 14	95.54000 -0.01	95.55	95.54	95.55	106
24 Nov 14	95.55000 +0.00	95.55	95.55	95.55	116
21 Nov 14	95.55000 -0.43	95.55	95.55	95.55	426
20 Nov 14	95.98000 +0.83	95.98	95.20	95.20	80
19 Nov 14	95.15000 -0.85	95.98	95.15	95.98	251
18 Nov 14	96.00000 +1.50	96.00	95.50	95.50	522
17 Nov 14	94.50000 -0.50	94.50	94.50	94.50	334
14 Nov 14	95.00000 +1.60	95.00	93.40	93.40	232
13 Nov 14	93.40000 -0.60	94.00	93.40	94.00	498
12 Nov 14	94.00000 -0.50	94.00	93.55	93.55	322
11 Nov 14	94.50000 +0.00	94.50	94.50	94.50	121
10 Nov 14	94.50000 +0.01	94.50	94.10	94.10	529
07 Nov 14	94.49000 +0.49	94.50	94.49	94.50	568
06 Nov 14	94.00000 +0.23	94.00	93.80	93.80	215
05 Nov 14	93.77000 +0.77	93.77	93.00	93.00	505
04 Nov 14	93.00000 +0.00	93.00	93.00	93.00	403
03 Nov 14	93.00000 +0.30	93.00	93.00	93.00	150
31 Oct 14	92.70000 -0.30	92.70	92.70	92.70	152
30 Oct 14	93.00000 +0.00	93.00	93.00	93.00	381
29 Oct 14	93.00000 +0.30	93.00	93.00	93.00	201
28 Oct 14	92.70000 +0.22	92.70	92.62	92.62	267
27 Oct 14	92.48000 -1.46	93.50	92.48	93.50	170
24 Oct 14	93.94000 +1.93	93.94	92.01	92.01	393
23 Oct 14	92.01000 +0.01	93.48	92.01	93.48	452
22 Oct 14	92.00000 +0.80	92.00	91.50	91.50	853
21 Oct 14	91.20000 -0.30	91.20	91.01	91.01	305
20 Oct 14	91.50000 -1.49	92.99	91.50	92.99	386
17 Oct 14	92.99000 +1.99	92.99	92.99	92.99	261
16 Oct 14	91.00000 -1.00	91.50	91.00	91.50	443
15 Oct 14	92.00000 +0.01	92.00	92.00	92.00	27
14 Oct 14	91.99000 +0.00	92.50	91.99	92.50	841
13 Oct 14	91.99000 +0.49	91.99	91.99	91.99	1,448
10 Oct 14	91.50000 -1.49	92.00	91.50	92.00	583
09 Oct 14	92.99000 +0.49	92.99	92.00	92.00	226
08 Oct 14	92.50000 +0.49	92.50	92.00	92.00	76
07 Oct 14	92.01000 +0.00	92.01	92.01	92.01	187
06 Oct 14	92.01000 -0.01	92.01	92.01	92.01	175
03 Oct 14	92.02000 -0.41	93.50	92.02	93.50	530
02 Oct 14	92.43000 +0.01	93.00	92.43	93.00	494
01 Oct 14	92.42000 +0.06	93.00	92.42	93.00	456
30 Sep 14	92.36000 -1.59	92.36	92.26	92.26	348
29 Sep 14	93.95000 +0.00	93.95	93.95	93.95	123
26 Sep 14	93.95000 -0.75	94.68	93.95	94.68	106
25 Sep 14	94.70000 +1.85	94.70	92.52	92.52	287
24 Sep 14	92.85000 -0.65	92.85	92.52	92.52	158
23 Sep 14	93.50000 +0.50	93.50	93.00	93.00	188
22 Sep 14	93.00000 -1.99	93.51	93.00	93.51	806
19 Sep 14	94.99000 +1.88	94.99	93.20	93.20	186
18 Sep 14	93.11000 -1.89	95.00	93.11	95.00	741
17 Sep 14	95.00000 +0.97	96.90	95.00	96.90	329
16 Sep 14	94.03000 -0.97	94.03	94.02	94.02	361
15 Sep 14	95.00000 -1.52	95.50	95.00	95.50	459
12 Sep 14	96.52000 -0.47	96.98	96.52	96.98	237
11 Sep 14	96.99000 -0.03	97.00	96.99	97.00	219
10 Sep 14	97.02000 -0.98	97.50	97.02	97.50	164
09 Sep 14	98.00000 +0.00	98.00	97.50	97.50	154
08 Sep 14	98.00000 +0.00	98.00	97.50	97.50	200
05 Sep 14	98.00000 +0.99	98.00	97.00	97.00	483
04 Sep 14	97.01000 -1.50	98.60	97.01	98.60	449
03 Sep 14	98.51000 -0.99	99.00	98.51	99.00	671
02 Sep 14	99.50000 -1.50	99.50	99.50	99.50	549
01 Sep 14	101.00000 +3.00	101.00	101.00	101.00	690
29 Aug 14	98.00000 +0.00	98.50	98.00	98.50	320
28 Aug 14	98.00000 +0.01	98.00	98.00	98.00	272
27 Aug 14	97.99000 +0.50	97.99	96.52	96.52	320
26 Aug 14	97.49000 +1.14	97.50	97.49	97.50	189
25 Aug 14	96.35000 +0.00	96.50	96.35	96.50	554
22 Aug 14	96.35000 -0.15	97.99	96.35	97.99	487
21 Aug 14	96.50000 -0.50	97.00	96.50	97.00	438
20 Aug 14	97.00000 +0.01	97.00	96.99	96.99	491
19 Aug 14	96.99000 +0.99	96.99	96.99	96.99	553
18 Aug 14	96.00000 +2.85	96.50	96.00	96.50	769
15 Aug 14	93.15000 +0.15	93.15	93.05	93.05	70
14 Aug 14	93.00000 +0.00	93.00	93.00	93.00	6,156
13 Aug 14	93.00000 -1.49	93.00	93.00	93.00	490
12 Aug 14	94.49000 +0.49	94.49	93.00	93.00	340
11 Aug 14	94.00000 -0.09	94.50	94.00	94.50	1,421
08 Aug 14	94.09000 -0.41	94.50	94.09	94.50	56
07 Aug 14	94.50000 +0.50	94.50	94.00	94.00	29
06 Aug 14	94.00000 -0.50	94.00	94.00	94.00	414
05 Aug 14	94.50000 +0.75	94.50	94.01	94.01	105
04 Aug 14	93.75000 +0.00	93.75	93.75	93.75	190
01 Aug 14	93.75000 -0.64	94.00	93.75	94.00	653
31 Jul 14	94.39000 -0.61	94.39	93.61	93.61	380
30 Jul 14	95.00000 +1.00	95.00	93.60	93.60	80
29 Jul 14	94.00000 +1.00	94.00	94.00	94.00	231
28 Jul 14	93.00000 +0.50	93.00	93.00	93.00	46
25 Jul 14	92.50000 +1.00	93.00	92.50	93.00	223
24 Jul 14	91.50000 -1.50	92.01	91.50	92.01	724
23 Jul 14	93.00000 -0.39	93.00	93.00	93.00	141
22 Jul 14	93.39000 +0.90	93.39	93.00	93.00	236
21 Jul 14	92.49000 +0.99	92.49	91.00	91.00	230
18 Jul 14	91.50000 +0.00	92.00	91.50	92.00	178
17 Jul 14	91.50000 -0.50	91.55	91.50	91.55	190
16 Jul 14	92.00000 -1.00	92.00	92.00	92.00	571
15 Jul 14	93.00000 +0.00	93.00	92.49	92.49	448
14 Jul 14	93.00000 +0.00	93.49	93.00	93.49	69
11 Jul 14	93.00000 +0.75	93.00	92.98	92.98	53
10 Jul 14	92.25000 -0.25	92.50	92.25	92.50	1,674
09 Jul 14	92.50000 +0.00	93.00	92.50	93.00	105
08 Jul 14	92.50000 +0.19	92.50	92.30	92.30	886
07 Jul 14	92.31000 +0.00	92.31	92.31	92.31	54
04 Jul 14	92.31000 +0.06	92.31	92.31	92.31	675
03 Jul 14	92.25000 -0.28	92.50	92.25	92.50	761
02 Jul 14	92.53000 -1.20	93.50	92.53	93.50	514
01 Jul 14	93.73000 +0.23	94.49	93.73	94.49	94
30 Jun 14	93.50000 -0.10	94.50	93.50	94.50	163
27 Jun 14	93.60000 -1.40	95.50	93.60	95.50	102
26 Jun 14	95.00000 +1.50	95.00	93.50	93.50	291
25 Jun 14	93.50000 -0.02	93.50	93.50	93.50	12
24 Jun 14	93.52000 -1.48	93.52	93.52	93.52	404
23 Jun 14	95.00000 -0.12	95.00	95.00	95.00	80
20 Jun 14	95.12000 -1.40	96.52	95.12	96.52	243
19 Jun 14	96.52000 -1.35	97.87	96.52	97.87	263
18 Jun 14	97.87000 +0.87	97.87	97.50	97.50	105
17 Jun 14	97.00000 -0.50	97.87	97.00	97.87	402
16 Jun 14	97.50000 +0.50	97.50	97.50	97.50	151
13 Jun 14	97.00000 -0.98	97.85	97.00	97.85	403
12 Jun 14	97.98000 +0.98	97.98	97.50	97.50	162
11 Jun 14	97.00000 +0.00	97.10	97.00	97.10	360
10 Jun 14	97.00000 +1.49	97.00	96.00	96.00	187
09 Jun 14	95.51000 +0.00	95.51	95.51	95.51	216
06 Jun 14	95.51000 -0.97	97.00	95.51	97.00	393
05 Jun 14	96.48000 -0.02	96.48	95.50	95.50	288
04 Jun 14	96.50000 +0.50	96.50	95.50	95.50	59
03 Jun 14	96.00000 +1.00	96.00	94.80	94.80	217
02 Jun 14	95.00000 +0.00	95.00	95.00	95.00	190
30 May 14	95.00000 -0.10	95.00	95.00	95.00	503
29 May 14	95.10000 +0.50	95.10	95.10	95.10	247
28 May 14	94.60000 -0.50	95.00	94.60	95.00	688
27 May 14	95.10000 +0.00	95.45	95.10	95.45	618
26 May 14	95.10000 +0.00	95.10	95.10	95.10	816
23 May 14	95.10000 +0.00	95.10	95.10	95.10	416
22 May 14	95.10000 -1.90	96.00	95.10	96.00	405
21 May 14	97.00000 +1.43	97.00	95.57	95.57	333
20 May 14	95.57000 -1.42	97.00	95.57	97.00	381
19 May 14	96.99000 +1.49	96.99	96.99	96.99	240
16 May 14	95.50000 -1.02	96.70	95.50	96.70	366
15 May 14	96.52000 -1.98	98.98	96.52	98.98	531
14 May 14	98.50000 -3.47	98.50	98.21	98.21	278
13 May 14	101.97000 -0.27	102.00	101.97	102.00	397
12 May 14	102.24000 +4.69	102.24	97.99	97.99	1,052
09 May 14	97.55000 -0.45	97.55	97.55	97.55	352
08 May 14	98.00000 +0.51	98.00	97.49	97.49	481
07 May 14	97.49000 -0.01	97.51	97.49	97.51	640
06 May 14	97.50000 +0.50	97.50	97.38	97.38	140
05 May 14	97.00000 +1.00	97.01	97.00	97.01	524
02 May 14	96.00000 +0.00	96.00	96.00	96.00	118
01 May 14	96.00000 +0.00	96.00	96.00	96.00	0
30 Apr 14	96.00000 +0.00	96.00	96.00	96.00	145
29 Apr 14	96.00000 +1.50	96.00	96.00	96.00	338
28 Apr 14	94.50000 +1.01	94.50	94.50	94.50	119
25 Apr 14	93.49000 +0.96	93.49	92.50	92.50	592
24 Apr 14	92.53000 +0.01	92.53	92.53	92.53	338
23 Apr 14	92.52000 -0.09	92.61	92.52	92.61	119
22 Apr 14	92.61000 +0.11	92.99	92.61	92.99	1,045
17 Apr 14	92.50000 +0.00	92.50	92.50	92.50	427
16 Apr 14	92.50000 -0.01	93.00	92.50	93.00	1,042
15 Apr 14	92.51000 +0.00	92.51	92.50	92.50	476
14 Apr 14	92.51000 +0.01	92.51	92.50	92.50	69
11 Apr 14	92.50000 -0.49	92.50	92.50	92.50	611
10 Apr 14	92.99000 +0.49	92.99	92.99	92.99	93
09 Apr 14	92.50000 -0.05	92.55	92.50	92.55	1,003
08 Apr 14	92.55000 -0.45	92.56	92.55	92.56	374
07 Apr 14	93.00000 +0.44	93.00	92.55	92.55	404
04 Apr 14	92.56000 +0.01	92.56	92.56	92.56	219
03 Apr 14	92.55000 -0.95	93.25	92.55	93.25	341
02 Apr 14	93.50000 +0.94	93.50	93.00	93.00	780
01 Apr 14	92.56000 -0.04	93.00	92.56	93.00	692
31 Mar 14	92.60000 +0.10	92.60	92.55	92.55	1,119
28 Mar 14	92.50000 +0.00	92.51	92.50	92.51	936
27 Mar 14	92.50000 +0.00	93.00	92.50	93.00	673
26 Mar 14	92.50000 -0.50	92.80	92.50	92.80	572
25 Mar 14	93.00000 +0.15	93.00	93.00	93.00	908
24 Mar 14	92.85000 -0.15	93.00	92.85	93.00	181
21 Mar 14	93.00000 +1.00	93.00	92.50	92.50	442
20 Mar 14	92.00000 -0.50	92.50	92.00	92.50	578
19 Mar 14	92.50000 +0.00	92.50	92.50	92.50	1,179
18 Mar 14	92.50000 -0.50	93.03	92.50	93.03	814
17 Mar 14	93.00000 +0.00	93.00	93.00	93.00	179
14 Mar 14	93.00000 +0.50	93.00	93.00	93.00	305
13 Mar 14	92.50000 +0.00	93.00	92.50	93.00	17
12 Mar 14	92.50000 -0.50	92.50	92.50	92.50	205
11 Mar 14	93.00000 +0.50	93.00	92.52	92.52	110
10 Mar 14	92.50000 +0.50	92.50	92.50	92.50	153
07 Mar 14	92.00000 -0.50	92.00	92.00	92.00	423
06 Mar 14	92.50000 +0.85	92.50	92.00	92.00	453
05 Mar 14	91.65000 -0.25	91.90	91.65	91.90	473
04 Mar 14	91.90000 -1.10	92.00	91.90	92.00	655
03 Mar 14	93.00000 -1.98	93.00	93.00	93.00	421
28 Feb 14	94.98000 +2.28	94.98	93.50	93.50	250
27 Feb 14	92.70000 +0.10	92.70	92.70	92.70	155
26 Feb 14	92.60000 -0.50	93.10	92.60	93.10	1,175
25 Feb 14	93.10000 +0.00	93.10	93.10	93.10	609
24 Feb 14	93.10000 -0.35	93.10	93.10	93.10	837
21 Feb 14	93.45000 +0.45	93.45	92.99	92.99	114
20 Feb 14	93.00000 +0.50	93.00	92.00	92.00	62
19 Feb 14	92.50000 +0.50	92.50	91.50	91.50	226
18 Feb 14	92.00000 +0.00	92.00	92.00	92.00	380
17 Feb 14	92.00000 +0.00	92.00	92.00	92.00	65
14 Feb 14	92.00000 +0.00	93.00	92.00	93.00	201
13 Feb 14	92.00000 -0.50	93.00	92.00	93.00	307
12 Feb 14	92.50000 +1.00	93.00	92.50	93.00	240
11 Feb 14	91.50000 -1.10	92.01	91.50	92.01	481
10 Feb 14	92.60000 +1.10	92.60	92.50	92.50	230
07 Feb 14	91.50000 -1.50	93.00	91.50	93.00	400
06 Feb 14	93.00000 +1.00	93.00	92.00	92.00	515
05 Feb 14	92.00000 +1.30	92.00	90.70	90.70	282
04 Feb 14	90.70000 -0.30	91.50	90.70	91.50	363
03 Feb 14	91.00000 +0.00	91.50	91.00	91.50	213
31 Jan 14	91.00000 +0.00	91.49	91.00	91.49	376
30 Jan 14	91.00000 +0.00	91.00	91.00	91.00	2,692
29 Jan 14	91.00000 -0.49	91.49	91.00	91.49	213
28 Jan 14	91.49000 -0.01	91.49	91.00	91.00	113
27 Jan 14	91.50000 -1.10	92.20	91.50	92.20	273
24 Jan 14	92.60000 -0.85	93.45	92.60	93.45	181
23 Jan 14	93.45000 -0.05	93.45	93.45	93.45	228
22 Jan 14	93.50000 +1.53	93.50	91.97	91.97	255
21 Jan 14	91.97000 +0.02	91.97	91.97	91.97	94
20 Jan 14	91.95000 -0.05	92.00	91.95	92.00	185
17 Jan 14	92.00000 -1.00	93.50	92.00	93.50	106
16 Jan 14	93.00000 +0.50	93.00	92.51	92.51	164
15 Jan 14	92.50000 -0.50	93.00	92.50	93.00	346
14 Jan 14	93.00000 +0.00	93.00	93.00	93.00	198
13 Jan 14	93.00000 +0.01	93.00	93.00	93.00	268
10 Jan 14	92.99000 +0.49	93.00	92.99	93.00	860
09 Jan 14	92.50000 +1.00	93.00	92.50	93.00	429
08 Jan 14	91.50000 +0.49	91.50	91.00	91.00	124
07 Jan 14	91.01000 +0.01	91.01	91.00	91.00	541
06 Jan 14	91.00000 -0.50	91.00	91.00	91.00	572
03 Jan 14	91.50000 +0.50	91.50	91.00	91.00	109
02 Jan 14	91.00000 +0.30	91.00	91.00	91.00	217
31 Dec 13	90.70000 +0.20	90.70	90.70	90.70	70
30 Dec 13	90.50000 +0.50	90.50	90.45	90.45	182
27 Dec 13	90.00000 +0.00	90.00	90.00	90.00	776
24 Dec 13	90.00000 +0.00	90.00	90.00	90.00	139
23 Dec 13	90.00000 +0.20	90.00	90.00	90.00	576
20 Dec 13	89.80000 -0.20	90.00	89.80	90.00	587
19 Dec 13	90.00000 +0.00	90.00	90.00	90.00	569
18 Dec 13	90.00000 +0.00	90.00	90.00	90.00	367
17 Dec 13	90.00000 +0.20	90.00	90.00	90.00	2,401
16 Dec 13	89.80000 -0.20	90.00	89.80	90.00	988
13 Dec 13	90.00000 +0.00	90.00	90.00	90.00	1,309
12 Dec 13	90.00000 +1.50	90.00	90.00	90.00	1,503
11 Dec 13	88.50000 -0.50	89.50	88.50	89.50	232
10 Dec 13	89.00000 -0.49	89.49	89.00	89.49	235
09 Dec 13	89.49000 +0.99	89.49	89.00	89.00	514
06 Dec 13	88.50000 +0.00	88.50	88.50	88.50	474
05 Dec 13	88.50000 +0.00	88.50	88.50	88.50	355
04 Dec 13	88.50000 -0.50	88.50	88.50	88.50	530
03 Dec 13	89.00000 +0.50	89.00	88.50	88.50	555
02 Dec 13	88.50000 +0.50	88.50	88.50	88.50	101
29 Nov 13	88.00000 +1.00	88.00	88.00	88.00	942
28 Nov 13	87.00000 -0.50	87.50	87.00	87.50	205
27 Nov 13	87.50000 -0.50	87.50	87.50	87.50	210
26 Nov 13	88.00000 +1.50	88.00	86.00	86.00	524
25 Nov 13	86.50000 -1.00	86.50	86.00	86.00	759
22 Nov 13	87.50000 +2.50	87.50	86.00	86.00	1,763
21 Nov 13	85.00000 +0.00	85.00	85.00	85.00	300
20 Nov 13	85.00000 +1.00	85.00	85.00	85.00	937
19 Nov 13	84.00000 -0.95	84.00	84.00	84.00	455
18 Nov 13	84.95000 -1.04	84.95	83.84	83.84	281
15 Nov 13	85.99000 +2.66	85.99	83.48	83.48	575
14 Nov 13	83.33000 +0.85	83.33	83.33	83.33	559
13 Nov 13	82.48000 +0.48	82.48	82.00	82.00	651
12 Nov 13	82.00000 +0.50	82.00	81.88	81.88	323
11 Nov 13	81.50000 +0.50	81.50	81.01	81.01	51
08 Nov 13	81.00000 +0.50	81.00	81.00	81.00	286
07 Nov 13	80.50000 -0.50	80.50	80.00	80.00	1,564
06 Nov 13	81.00000 +1.00	81.00	81.00	81.00	471
05 Nov 13	80.00000 +0.09	80.00	80.00	80.00	615
04 Nov 13	79.91000 +0.00	79.91	79.90	79.90	412
01 Nov 13	79.91000 +0.00	79.91	79.91	79.91	1
31 Oct 13	79.91000 +0.01	79.91	79.91	79.91	1
30 Oct 13	79.90000 +0.40	80.00	79.90	80.00	155
29 Oct 13	79.50000 +0.49	79.50	78.01	78.01	473
28 Oct 13	79.01000 -0.89	79.01	79.01	79.01	259
25 Oct 13	79.90000 +0.50	79.90	79.41	79.41	480
24 Oct 13	79.40000 -0.10	79.50	79.40	79.50	477
23 Oct 13	79.50000 -0.40	79.90	79.50	79.90	343
22 Oct 13	79.90000 +0.00	79.90	79.00	79.00	857
21 Oct 13	79.90000 +0.00	79.90	79.00	79.00	275
18 Oct 13	79.90000 +0.40	79.90	79.00	79.00	501
17 Oct 13	79.50000 -0.10	79.90	79.50	79.90	397
16 Oct 13	79.60000 -0.40	80.50	79.60	80.50	1,692
15 Oct 13	80.00000 +0.50	80.00	79.90	79.90	424
14 Oct 13	79.50000 -0.50	80.31	79.50	80.31	254
11 Oct 13	80.00000 +0.19	80.00	79.51	79.51	359
10 Oct 13	79.81000 +0.01	80.31	79.81	80.31	204
09 Oct 13	79.80000 +0.00	79.80	79.50	79.50	347
08 Oct 13	79.80000 +1.28	79.80	78.00	78.00	498
07 Oct 13	78.52000 -1.97	79.01	78.52	79.01	435
04 Oct 13	80.49000 +0.00	80.49	80.49	80.49	260
03 Oct 13	80.49000 +0.49	80.49	80.48	80.48	508
02 Oct 13	80.00000 +0.45	80.00	79.00	79.00	267
01 Oct 13	79.55000 -0.95	79.55	79.50	79.50	421
30 Sep 13	80.50000 +0.49	80.50	80.02	80.02	24
27 Sep 13	80.01000 +0.00	80.01	80.00	80.00	1,899
26 Sep 13	80.01000 +0.00	80.01	80.00	80.00	161
25 Sep 13	80.01000 +0.01	80.01	80.00	80.00	597
24 Sep 13	80.00000 +0.10	80.00	79.50	79.50	385
23 Sep 13	79.90000 +0.15	79.90	79.75	79.75	327
20 Sep 13	79.75000 -0.24	81.00	79.75	81.00	367
19 Sep 13	79.99000 +0.24	79.99	79.75	79.75	291
18 Sep 13	79.75000 -0.26	79.75	79.75	79.75	436
17 Sep 13	80.01000 -0.54	80.01	80.00	80.00	546
16 Sep 13	80.55000 -0.45	80.75	80.55	80.75	100
13 Sep 13	81.00000 +0.00	81.00	81.00	81.00	716
12 Sep 13	81.00000 +0.00	81.00	81.00	81.00	1,181
11 Sep 13	81.00000 -0.85	81.00	81.00	81.00	126
10 Sep 13	81.85000 +1.65	81.85	80.20	80.20	526
09 Sep 13	80.20000 -0.80	80.20	80.20	80.20	174
06 Sep 13	81.00000 +0.15	81.00	81.00	81.00	320
05 Sep 13	80.85000 +0.65	80.85	80.50	80.50	113
04 Sep 13	80.20000 +0.00	80.20	80.00	80.00	105
03 Sep 13	80.20000 +0.70	80.20	79.50	79.50	577
02 Sep 13	79.50000 +0.99	79.50	78.51	78.51	240
30 Aug 13	78.51000 +0.01	78.51	78.50	78.50	382
29 Aug 13	78.50000 +0.50	78.50	78.00	78.00	181
28 Aug 13	78.00000 -0.05	78.00	78.00	78.00	652
27 Aug 13	78.05000 +0.10	78.05	78.00	78.00	581
26 Aug 13	77.95000 +0.00	77.95	77.95	77.95	38
23 Aug 13	77.95000 +0.95	77.95	77.00	77.00	386
22 Aug 13	77.00000 -1.00	78.00	77.00	78.00	273
21 Aug 13	78.00000 +0.00	78.00	78.00	78.00	95
20 Aug 13	78.00000 +0.50	78.00	77.50	77.50	142
19 Aug 13	77.50000 +0.00	77.50	77.00	77.00	178
16 Aug 13	77.50000 +1.00	77.50	76.01	76.01	331
15 Aug 13	76.50000 +0.00	76.50	76.50	76.50	1
14 Aug 13	76.50000 +0.35	76.50	76.50	76.50	34
13 Aug 13	76.15000 -0.35	77.40	76.15	77.40	676
12 Aug 13	76.50000 +0.50	76.50	76.50	76.50	82
09 Aug 13	76.00000 +0.50	76.00	76.00	76.00	51
08 Aug 13	75.50000 -1.29	75.50	75.50	75.50	155
07 Aug 13	76.79000 -0.01	76.80	76.79	76.80	487
06 Aug 13	76.80000 +0.80	76.80	76.80	76.80	211
05 Aug 13	76.00000 +0.20	76.00	76.00	76.00	231
02 Aug 13	75.80000 +0.40	76.00	75.80	76.00	222
01 Aug 13	75.40000 +0.00	75.40	75.40	75.40	600
31 Jul 13	75.40000 +0.00	75.40	75.40	75.40	266
30 Jul 13	75.40000 +0.00	75.40	75.40	75.40	247
29 Jul 13	75.40000 -0.60	76.50	75.40	76.50	546
26 Jul 13	76.00000 +0.00	76.00	76.00	76.00	1
25 Jul 13	76.00000 +0.60	76.00	76.00	76.00	322
24 Jul 13	75.40000 +0.00	75.40	75.40	75.40	431
23 Jul 13	75.40000 +0.00	75.99	75.40	75.99	522
22 Jul 13	75.40000 -1.10	76.80	75.40	76.80	554
19 Jul 13	76.50000 +0.50	76.50	75.50	75.50	68
18 Jul 13	76.00000 +0.00	76.00	75.40	75.40	217
17 Jul 13	76.00000 +0.49	76.00	75.99	75.99	681
16 Jul 13	75.51000 -0.49	76.50	75.51	76.50	165
15 Jul 13	76.00000 +0.50	76.49	76.00	76.49	290
12 Jul 13	75.50000 +0.05	75.50	75.40	75.40	171
11 Jul 13	75.45000 +0.43	75.45	75.02	75.02	247
10 Jul 13	75.02000 +0.00	75.02	75.02	75.02	1,048
09 Jul 13	75.02000 -0.98	76.48	75.02	76.48	459
08 Jul 13	76.00000 -0.48	76.48	76.00	76.48	67
05 Jul 13	76.48000 -0.01	76.49	76.48	76.49	427
04 Jul 13	76.49000 +0.49	76.49	76.49	76.49	2
03 Jul 13	76.00000 +0.98	76.00	76.00	76.00	137
02 Jul 13	75.02000 -0.47	75.49	75.02	75.49	161
01 Jul 13	75.49000 +0.44	75.49	75.49	75.49	706
28 Jun 13	75.05000 -0.45	75.05	75.05	75.05	144
27 Jun 13	75.50000 +0.48	75.50	75.50	75.50	39
26 Jun 13	75.02000 -1.47	76.48	75.02	76.48	393
25 Jun 13	76.49000 -0.50	77.00	76.49	77.00	106
24 Jun 13	76.99000 +3.90	76.99	74.82	74.82	162
21 Jun 13	73.09000 +0.00	73.09	73.09	73.09	127
20 Jun 13	73.09000 +0.10	73.09	72.60	72.60	597
19 Jun 13	72.99000 -4.62	72.99	69.99	69.99	1,015
18 Jun 13	77.61000 +0.31	77.62	77.61	77.62	197
17 Jun 13	77.30000 -0.20	77.64	77.30	77.64	83
14 Jun 13	77.50000 +0.00	77.50	77.00	77.00	150
13 Jun 13	77.50000 +0.50	77.50	76.70	76.70	370
12 Jun 13	77.00000 -1.00	77.50	77.00	77.50	144
11 Jun 13	78.00000 -0.50	78.00	78.00	78.00	213
10 Jun 13	78.50000 +1.49	78.50	78.45	78.45	527
07 Jun 13	77.01000 +0.01	77.01	77.00	77.00	1,013
06 Jun 13	77.00000 -1.50	77.10	77.00	77.10	488
05 Jun 13	78.50000 +0.30	78.50	78.50	78.50	404
04 Jun 13	78.20000 +0.19	78.20	78.20	78.20	256
03 Jun 13	78.01000 +0.00	78.01	77.00	77.00	696
31 May 13	78.01000 -1.09	78.01	78.00	78.00	466
30 May 13	79.10000 -1.10	79.10	79.00	79.00	255
29 May 13	80.20000 +0.90	80.20	79.30	79.30	865
28 May 13	79.30000 +0.30	79.30	79.00	79.00	1,198
27 May 13	79.00000 -0.50	79.00	79.00	79.00	238
24 May 13	79.50000 +2.00	80.38	79.50	80.38	667
23 May 13	77.50000 -1.15	79.44	77.50	79.44	298
22 May 13	78.65000 +0.14	78.65	78.00	78.00	846
21 May 13	78.51000 +0.45	78.54	78.51	78.54	308
20 May 13	78.06000 +0.24	78.06	78.05	78.05	204
17 May 13	77.82000 -0.16	77.82	76.03	76.03	655
16 May 13	77.98000 -4.51	78.00	77.98	78.00	503
15 May 13	82.49000 +0.00	82.49	82.49	82.49	655
14 May 13	82.49000 +0.00	82.49	82.49	82.49	886
13 May 13	82.49000 +0.49	82.49	82.00	82.00	305
10 May 13	82.00000 +0.00	82.00	82.00	82.00	170
09 May 13	82.00000 +1.05	82.00	80.95	80.95	214
08 May 13	80.95000 +0.01	80.95	80.50	80.50	1,557
07 May 13	80.94000 +0.04	80.94	80.88	80.88	1,490
06 May 13	80.90000 -1.05	81.05	80.90	81.05	465
03 May 13	81.95000 +1.10	81.95	81.20	81.20	425
02 May 13	80.85000 +1.85	80.85	80.85	80.85	818
30 Apr 13	79.00000 +1.20	79.00	79.00	79.00	801
29 Apr 13	77.80000 +1.80	77.80	77.80	77.80	349
26 Apr 13	76.00000 +0.00	76.00	76.00	76.00	559
25 Apr 13	76.00000 +1.00	76.00	75.50	75.50	394
24 Apr 13	75.00000 -1.00	76.50	75.00	76.50	236
23 Apr 13	76.00000 +1.07	76.00	75.80	75.80	659
22 Apr 13	74.93000 +0.94	74.94	74.93	74.94	539
19 Apr 13	73.99000 +0.49	73.99	73.50	73.50	644
18 Apr 13	73.50000 +0.00	74.00	73.50	74.00	537
17 Apr 13	73.50000 +0.50	73.50	72.51	72.51	359
16 Apr 13	73.00000 -1.00	75.00	73.00	75.00	459
15 Apr 13	74.00000 +1.00	74.00	74.00	74.00	225
12 Apr 13	73.00000 +0.74	73.00	72.50	72.50	374
11 Apr 13	72.26000 +0.06	72.26	72.17	72.17	828
10 Apr 13	72.20000 +1.20	72.20	70.80	70.80	336
09 Apr 13	71.00000 -1.00	71.98	71.00	71.98	373
08 Apr 13	72.00000 +1.51	72.00	71.94	71.94	368
05 Apr 13	70.49000 -1.00	71.20	70.49	71.20	652
04 Apr 13	71.49000 -0.41	72.00	71.49	72.00	223
03 Apr 13	71.90000 -0.05	71.90	71.00	71.00	566
02 Apr 13	71.95000 -0.05	72.00	71.95	72.00	225
28 Mar 13	72.00000 -0.20	72.07	72.00	72.07	238
27 Mar 13	72.20000 +0.20	72.20	71.88	71.88	735
26 Mar 13	72.00000 +0.50	72.00	70.50	70.50	203
25 Mar 13	71.50000 -0.51	72.48	71.50	72.48	415
22 Mar 13	72.01000 -0.44	72.44	72.01	72.44	448
21 Mar 13	72.45000 +0.95	72.45	72.45	72.45	237
20 Mar 13	71.50000 +1.28	71.50	70.50	70.50	310
19 Mar 13	70.22000 +0.07	70.22	70.20	70.20	315
18 Mar 13	70.15000 -2.35	70.15	70.15	70.15	572
15 Mar 13	72.50000 +2.00	72.50	71.19	71.19	266
14 Mar 13	70.50000 -0.50	71.00	70.50	71.00	135
13 Mar 13	71.00000 +0.50	71.00	69.50	69.50	124
12 Mar 13	70.50000 +0.50	70.50	69.50	69.50	317
11 Mar 13	70.00000 +0.00	70.44	70.00	70.44	121
08 Mar 13	70.00000 +0.00	70.50	70.00	70.50	593
07 Mar 13	70.00000 -0.04	71.00	70.00	71.00	134
06 Mar 13	70.04000 -0.91	70.04	69.99	69.99	587
05 Mar 13	70.95000 +1.48	70.95	70.00	70.00	288
04 Mar 13	69.47000 +0.03	69.47	69.44	69.44	275
01 Mar 13	69.44000 +0.44	69.44	69.42	69.42	1,988
28 Feb 13	69.00000 -0.52	69.49	69.00	69.49	458
27 Feb 13	69.52000 +0.02	69.52	69.50	69.50	1,339
26 Feb 13	69.50000 +0.00	69.50	69.50	69.50	587
25 Feb 13	69.50000 +0.49	69.50	69.01	69.01	834
22 Feb 13	69.01000 +0.01	69.01	69.01	69.01	812
21 Feb 13	69.00000 -0.01	69.01	69.00	69.01	498
20 Feb 13	69.01000 +0.01	69.01	69.00	69.00	517
19 Feb 13	69.00000 -1.00	69.00	69.00	69.00	476
18 Feb 13	70.00000 +3.00	70.00	68.00	68.00	2,193
15 Feb 13	67.00000 +0.30	67.00	67.00	67.00	186
14 Feb 13	66.70000 -0.95	66.70	66.50	66.50	411
13 Feb 13	67.65000 -0.35	68.45	67.65	68.45	432
12 Feb 13	68.00000 +2.00	68.00	67.49	67.49	385
11 Feb 13	66.00000 +0.80	66.00	65.94	65.94	153
08 Feb 13	65.20000 +0.00	65.20	65.20	65.20	141
07 Feb 13	65.20000 -0.30	66.50	65.20	66.50	746
06 Feb 13	65.50000 -0.45	65.95	65.50	65.95	591
05 Feb 13	65.95000 +0.86	65.95	65.95	65.95	440
04 Feb 13	65.09000 +1.53	66.00	65.09	66.00	576
01 Feb 13	63.56000 +0.06	63.56	63.51	63.51	216
31 Jan 13	63.50000 +0.00	63.50	63.50	63.50	2,304
30 Jan 13	63.50000 +0.00	63.50	63.10	63.10	453
29 Jan 13	63.50000 -0.50	63.50	63.50	63.50	371
28 Jan 13	64.00000 -0.40	64.00	64.00	64.00	189
25 Jan 13	64.40000 +0.41	64.40	63.41	63.41	328
24 Jan 13	63.99000 -0.78	63.99	63.11	63.11	812
23 Jan 13	64.77000 -0.02	64.77	64.77	64.77	47
22 Jan 13	64.79000 +0.84	64.79	64.79	64.79	131
21 Jan 13	63.95000 -0.06	63.95	63.95	63.95	346
18 Jan 13	64.01000 -0.98	64.01	64.00	64.00	139
17 Jan 13	64.99000 +1.99	64.99	63.00	63.00	299
16 Jan 13	63.00000 -0.95	63.00	63.00	63.00	730
15 Jan 13	63.95000 +1.53	63.95	63.50	63.50	203
14 Jan 13	62.42000 +0.42	62.42	62.02	62.02	285
11 Jan 13	62.00000 +1.50	62.00	61.00	61.00	530
10 Jan 13	60.50000 +0.48	60.50	60.24	60.24	325
09 Jan 13	60.02000 +0.01	60.02	60.02	60.02	50
08 Jan 13	60.01000 +0.06	60.01	60.00	60.00	353
07 Jan 13	59.95000 +0.94	59.95	59.50	59.50	228
04 Jan 13	59.01000 +0.41	59.01	58.60	58.60	51
03 Jan 13	58.60000 +0.00	58.60	58.60	58.60	55
02 Jan 13	58.60000 +0.60	59.00	58.60	59.00	185
28 Dec 12	58.00000 +1.50	58.00	56.00	56.00	418
27 Dec 12	56.50000 -1.29	56.50	56.50	56.50	230
21 Dec 12	57.79000 +0.29	57.79	57.00	57.00	514
20 Dec 12	57.50000 -0.44	58.50	57.50	58.50	358
19 Dec 12	57.94000 +0.44	57.94	56.60	56.60	265
18 Dec 12	57.50000 +0.50	57.50	57.00	57.00	69
17 Dec 12	57.00000 +0.95	57.00	57.00	57.00	331
14 Dec 12	56.05000 +1.22	56.05	54.83	54.83	1,333
13 Dec 12	54.83000 -1.41	56.00	54.83	56.00	1,180
12 Dec 12	56.24000 -1.24	56.51	56.24	56.51	888
11 Dec 12	57.48000 +0.73	57.48	56.50	56.50	109
10 Dec 12	56.75000 -0.25	56.75	56.75	56.75	35
07 Dec 12	57.00000 +0.50	57.00	56.40	56.40	1,126
06 Dec 12	56.50000 +0.10	56.50	55.51	55.51	379
05 Dec 12	56.40000 -0.65	56.40	56.36	56.36	318
04 Dec 12	57.05000 -1.95	57.05	57.01	57.01	683
03 Dec 12	59.00000 +1.00	59.00	59.00	59.00	170
30 Nov 12	58.00000 +1.89	58.00	57.50	57.50	384
29 Nov 12	56.11000 -0.89	57.49	56.11	57.49	296
28 Nov 12	57.00000 -1.00	57.50	57.00	57.50	349
27 Nov 12	58.00000 -0.50	58.50	58.00	58.50	414
26 Nov 12	58.50000 +0.00	59.50	58.50	59.50	100
23 Nov 12	58.50000 +2.28	58.50	58.50	58.50	410
22 Nov 12	56.22000 -1.28	57.30	56.22	57.30	129
21 Nov 12	57.50000 -0.05	57.50	57.50	57.50	23
20 Nov 12	57.55000 +0.00	57.55	57.55	57.55	64
19 Nov 12	57.55000 -0.45	57.99	57.55	57.99	238
16 Nov 12	58.00000 +0.29	58.00	57.99	57.99	161
15 Nov 12	57.71000 +0.11	57.71	57.70	57.70	89
14 Nov 12	57.60000 -0.40	58.00	57.60	58.00	83
13 Nov 12	58.00000 +0.00	58.00	58.00	58.00	280
12 Nov 12	58.00000 -0.50	58.00	58.00	58.00	194
09 Nov 12	58.50000 -0.50	59.00	58.50	59.00	102
08 Nov 12	59.00000 -0.02	59.99	59.00	59.99	127
07 Nov 12	59.02000 -2.98	62.00	59.02	62.00	633
06 Nov 12	62.00000 +2.02	62.00	61.00	61.00	362
05 Nov 12	59.98000 +0.59	59.98	59.98	59.98	67
02 Nov 12	59.39000 +0.40	59.39	58.01	58.01	115
01 Nov 12	58.99000 +0.01	58.99	58.99	58.99	46
31 Oct 12	58.98000 +0.99	58.98	57.99	57.99	114
30 Oct 12	57.99000 +0.84	58.00	57.99	58.00	119
29 Oct 12	57.15000 -0.34	57.15	57.10	57.10	209
26 Oct 12	57.49000 +0.00	57.49	57.40	57.40	281
25 Oct 12	57.49000 +0.49	57.49	57.00	57.00	407
24 Oct 12	57.00000 -0.49	57.00	56.00	56.00	239
23 Oct 12	57.49000 -0.01	57.49	57.49	57.49	43
22 Oct 12	57.50000 -1.35	57.50	57.50	57.50	386
19 Oct 12	58.85000 -0.55	60.81	58.85	60.81	406
18 Oct 12	59.40000 +0.64	59.40	59.40	59.40	80
17 Oct 12	58.76000 -0.24	58.76	58.50	58.50	395
16 Oct 12	59.00000 +0.00	59.00	59.00	59.00	6
15 Oct 12	59.00000 +0.00	59.00	59.00	59.00	345
12 Oct 12	59.00000 +0.52	59.00	58.00	58.00	395
11 Oct 12	58.48000 +0.24	58.48	58.48	58.48	88
10 Oct 12	58.24000 +0.24	58.24	57.50	57.50	311
09 Oct 12	58.00000 +0.50	58.00	58.00	58.00	88
08 Oct 12	57.50000 +0.94	57.50	57.50	57.50	257
05 Oct 12	56.56000 -0.94	56.56	56.56	56.56	424
04 Oct 12	57.50000 +0.90	57.50	56.60	56.60	91
03 Oct 12	56.60000 +0.10	56.60	56.50	56.50	105
02 Oct 12	56.50000 -0.89	56.50	56.50	56.50	201
01 Oct 12	57.39000 +0.00	57.39	57.39	57.39	40
28 Sep 12	57.39000 +0.39	57.39	57.38	57.38	178
27 Sep 12	57.00000 +1.00	57.00	57.00	57.00	389
26 Sep 12	56.00000 -1.00	56.94	56.00	56.94	99
25 Sep 12	57.00000 +1.07	57.00	56.49	56.49	239
24 Sep 12	55.93000 -0.07	55.93	55.93	55.93	20
21 Sep 12	56.00000 +0.25	56.15	56.00	56.15	200
20 Sep 12	55.75000 +0.05	55.75	55.75	55.75	876
19 Sep 12	55.70000 -0.31	55.70	55.60	55.60	220
18 Sep 12	56.01000 -0.49	57.42	56.01	57.42	224
17 Sep 12	56.50000 +1.50	56.50	56.00	56.00	208
14 Sep 12	55.00000 +0.14	55.00	55.00	55.00	83
13 Sep 12	54.86000 -1.14	56.50	54.86	56.50	435
12 Sep 12	56.00000 +0.98	56.00	55.00	55.00	551
11 Sep 12	55.02000 +0.22	55.02	54.80	54.80	133
10 Sep 12	54.80000 +0.79	54.80	54.50	54.50	262
07 Sep 12	54.01000 +0.31	54.01	54.00	54.00	544
06 Sep 12	53.70000 +0.69	53.70	53.08	53.08	196
05 Sep 12	53.01000 -0.49	53.01	53.00	53.00	96
04 Sep 12	53.50000 +0.49	53.50	53.00	53.00	111
03 Sep 12	53.01000 -0.75	53.01	53.01	53.01	322
31 Aug 12	53.76000 +0.56	53.76	52.51	52.51	409
30 Aug 12	53.20000 -0.62	53.20	53.20	53.20	47
29 Aug 12	53.82000 -0.48	54.00	53.82	54.00	241
28 Aug 12	54.30000 -0.69	54.50	54.30	54.50	316
27 Aug 12	54.99000 +0.09	54.99	54.99	54.99	38
24 Aug 12	54.90000 +0.71	54.90	54.05	54.05	104
23 Aug 12	54.19000 +1.18	54.19	53.01	53.01	265
22 Aug 12	53.01000 +0.21	53.01	52.81	52.81	101
21 Aug 12	52.80000 -0.20	53.00	52.80	53.00	116
20 Aug 12	53.00000 -0.02	53.70	53.00	53.70	60
17 Aug 12	53.02000 +0.87	53.02	52.33	52.33	615
16 Aug 12	52.15000 +0.08	52.15	52.14	52.14	24
15 Aug 12	52.07000 +0.03	52.07	52.07	52.07	1
14 Aug 12	52.04000 +0.03	52.04	52.04	52.04	50
13 Aug 12	52.01000 +0.40	52.01	51.62	51.62	496
10 Aug 12	51.61000 -0.88	51.61	51.50	51.50	383
09 Aug 12	52.49000 +0.12	52.49	51.55	51.55	109
08 Aug 12	52.37000 +0.51	52.37	52.37	52.37	25
07 Aug 12	51.86000 -0.05	51.86	51.80	51.80	148
06 Aug 12	51.91000 +0.91	51.91	51.89	51.89	41
03 Aug 12	51.00000 -0.50	51.89	51.00	51.89	91
02 Aug 12	51.50000 +0.49	51.50	51.50	51.50	68
01 Aug 12	51.01000 -0.48	51.01	50.99	50.99	124
31 Jul 12	51.49000 +0.33	51.49	50.51	50.51	111
30 Jul 12	51.16000 +0.06	51.16	51.10	51.10	50
27 Jul 12	51.10000 +0.00	51.10	50.50	50.50	403
26 Jul 12	51.10000 +0.10	51.10	51.00	51.00	9
25 Jul 12	51.00000 +0.99	51.00	50.01	50.01	61
24 Jul 12	50.01000 -1.08	51.08	50.01	51.08	318
23 Jul 12	51.09000 -0.10	51.09	51.09	51.09	22
20 Jul 12	51.19000 -0.31	51.19	50.00	50.00	1,446
19 Jul 12	51.50000 +0.50	51.50	51.44	51.44	592
18 Jul 12	51.00000 +0.45	51.00	50.50	50.50	321
17 Jul 12	50.55000 -0.95	50.55	50.50	50.50	532
16 Jul 12	51.50000 +1.00	51.50	49.51	49.51	154
13 Jul 12	50.50000 -0.70	50.72	50.50	50.72	923
12 Jul 12	51.20000 -0.80	52.00	51.20	52.00	232
11 Jul 12	52.00000 +0.45	52.00	52.00	52.00	50
10 Jul 12	51.55000 -0.05	52.45	51.55	51.60	94
09 Jul 12	51.60000 -0.95	51.60	51.60	51.60	625
06 Jul 12	52.55000 +0.57	52.55	51.50	51.50	202
05 Jul 12	51.98000 -0.02	52.00	51.98	52.00	916
04 Jul 12	52.00000 -0.01	52.20	52.00	52.20	371
03 Jul 12	52.01000 -0.59	52.01	52.01	52.01	3,928
02 Jul 12	52.60000 -0.21	52.80	52.60	52.80	857
29 Jun 12	52.81000 +0.01	52.81	52.71	52.71	492
28 Jun 12	52.80000 -0.21	53.29	52.80	53.29	146
27 Jun 12	53.01000 -0.99	53.50	53.01	53.50	634
26 Jun 12	54.00000 +1.00	54.00	53.50	53.50	290
25 Jun 12	53.00000 -0.50	53.50	53.00	53.50	295
22 Jun 12	53.50000 -0.50	54.00	53.50	54.00	366
21 Jun 12	54.00000 +1.50	54.85	54.00	54.85	515
20 Jun 12	52.50000 +1.39	52.50	52.45	52.45	637
19 Jun 12	51.11000 +0.01	51.11	51.10	51.10	507
18 Jun 12	51.10000 -0.20	51.10	51.10	51.10	23
15 Jun 12	51.30000 -0.70	51.30	51.03	51.03	440
14 Jun 12	52.00000 +0.79	52.00	51.00	51.00	195
13 Jun 12	51.21000 -0.30	52.00	51.21	52.00	166
12 Jun 12	51.51000 +0.01	51.51	51.51	51.51	97
11 Jun 12	51.50000 -0.60	51.50	51.50	51.50	381
08 Jun 12	52.10000 +0.00	52.10	52.10	52.10	96
07 Jun 12	52.10000 +0.10	52.10	52.10	52.10	260
06 Jun 12	52.00000 +0.98	52.00	52.00	52.00	500
05 Jun 12	51.02000 -0.88	51.50	51.02	51.50	146
04 Jun 12	51.90000 -0.10	51.90	50.70	50.70	744
01 Jun 12	52.00000 +0.00	52.00	52.00	52.00	2,189
31 May 12	52.00000 -1.85	53.00	52.00	53.00	566
30 May 12	53.85000 +0.00	53.85	53.85	53.85	387
29 May 12	53.85000 +0.85	53.85	53.00	53.00	65
28 May 12	53.00000 -0.90	53.85	53.00	53.85	45
25 May 12	53.90000 +1.90	53.90	52.00	52.00	631
24 May 12	52.00000 +0.96	52.00	51.90	51.90	312
23 May 12	51.04000 -1.00	52.00	51.04	52.00	462
22 May 12	52.04000 -0.95	52.04	52.03	52.03	718
21 May 12	52.99000 +0.21	53.00	52.99	53.00	537
18 May 12	52.78000 +0.78	52.78	51.56	51.56	255
17 May 12	52.00000 +0.39	52.00	51.62	51.62	123
16 May 12	51.61000 -5.24	51.61	51.56	51.56	960
15 May 12	56.85000 -0.10	56.90	56.85	56.90	197
14 May 12	56.95000 +1.35	57.00	56.95	57.00	812
11 May 12	55.60000 -0.60	56.00	55.60	56.00	405
10 May 12	56.20000 +0.08	56.98	56.20	56.98	759
09 May 12	56.12000 -1.43	56.12	56.12	56.12	110
08 May 12	57.55000 +1.33	57.55	56.22	56.22	8
07 May 12	56.22000 +0.00	56.22	56.22	56.22	346
04 May 12	56.22000 -0.79	56.22	56.20	56.20	175
03 May 12	57.01000 +0.07	57.01	56.91	56.91	1,402
02 May 12	56.94000 +0.91	56.94	56.10	56.10	436
30 Apr 12	56.03000 -0.94	56.97	56.03	56.97	876
27 Apr 12	56.97000 +0.95	56.97	56.97	56.97	1,070
26 Apr 12	56.02000 +0.02	56.02	56.00	56.00	1,044
25 Apr 12	56.00000 +0.00	56.00	55.98	55.98	1,686
24 Apr 12	56.00000 -0.50	56.57	56.00	56.57	795
23 Apr 12	56.50000 -2.44	57.47	56.50	57.47	660
20 Apr 12	58.94000 -0.01	58.95	58.94	58.95	542
19 Apr 12	58.95000 -0.84	59.45	58.95	59.45	390
18 Apr 12	59.79000 +0.79	59.89	59.79	59.89	175
17 Apr 12	59.00000 -0.50	59.01	59.00	59.01	337
16 Apr 12	59.50000 -0.51	60.02	59.50	60.02	254
13 Apr 12	60.01000 -1.45	60.01	60.01	60.01	563
12 Apr 12	61.46000 -0.87	61.46	60.02	60.02	937
11 Apr 12	62.33000 +0.40	62.49	62.33	62.49	333
10 Apr 12	61.93000 -1.57	61.93	61.93	61.93	464
05 Apr 12	63.50000 -0.37	63.50	63.50	63.50	711
04 Apr 12	63.87000 -1.63	65.50	63.87	65.50	158
03 Apr 12	65.50000 +0.00	65.50	65.49	65.49	1,257
02 Apr 12	65.50000 +0.00	65.65	65.50	65.65	141
30 Mar 12	65.50000 +0.50	65.50	65.49	65.49	426
29 Mar 12	65.00000 -0.40	65.50	65.00	65.50	51
28 Mar 12	65.40000 -0.10	65.40	64.00	64.00	334
27 Mar 12	65.50000 -0.50	65.80	65.50	65.80	333
26 Mar 12	66.00000 -0.89	66.49	66.00	66.49	678
23 Mar 12	66.89000 +0.87	66.89	66.00	66.00	289
22 Mar 12	66.02000 -0.33	66.02	65.99	65.99	1,124
21 Mar 12	66.35000 +0.03	66.35	66.30	66.30	387
20 Mar 12	66.32000 -0.01	66.32	66.32	66.32	145
19 Mar 12	66.33000 -0.16	66.48	66.33	66.48	780
16 Mar 12	66.49000 -0.14	67.00	66.49	67.00	988
15 Mar 12	66.63000 +0.13	66.63	66.62	66.62	198
14 Mar 12	66.50000 +1.00	66.50	65.52	65.52	450
13 Mar 12	65.50000 +1.44	65.50	65.50	65.50	330
12 Mar 12	64.06000 +0.06	64.06	64.03	64.03	202
09 Mar 12	64.00000 -3.50	64.00	62.51	62.51	1,480
08 Mar 12	67.50000 -0.50	67.80	67.50	67.80	571
07 Mar 12	68.00000 -1.00	68.25	68.00	68.25	274
06 Mar 12	69.00000 -0.90	69.25	69.00	69.25	719
05 Mar 12	69.90000 -0.50	69.90	69.90	69.90	244
02 Mar 12	70.40000 +0.91	70.40	70.40	70.40	223
01 Mar 12	69.49000 +0.04	69.49	69.49	69.49	197
29 Feb 12	69.45000 -0.05	69.99	69.45	69.99	403
28 Feb 12	69.50000 +1.50	69.50	69.00	69.00	229
27 Feb 12	68.00000 +1.11	68.50	68.00	68.50	218
24 Feb 12	66.89000 +0.89	66.89	66.00	66.00	264
23 Feb 12	66.00000 +1.00	69.00	66.00	69.00	1,376
22 Feb 12	65.00000 +0.00	66.00	65.00	66.00	500
21 Feb 12	65.00000 +2.50	65.00	63.00	63.00	555
20 Feb 12	62.50000 +0.28	63.00	62.50	63.00	310
17 Feb 12	62.22000 +0.21	62.22	62.07	62.07	251
16 Feb 12	62.01000 -0.48	62.01	61.50	61.50	350
15 Feb 12	62.49000 +0.99	62.49	62.00	62.00	427
14 Feb 12	61.50000 +0.73	61.50	61.50	61.50	183
13 Feb 12	60.77000 +0.46	60.77	60.75	60.75	674
10 Feb 12	60.31000 -0.07	60.31	60.29	60.29	559
09 Feb 12	60.38000 +0.53	60.38	60.02	60.02	407
08 Feb 12	59.85000 +1.35	59.85	58.50	58.50	633
07 Feb 12	58.50000 +0.50	58.50	58.01	58.01	370
06 Feb 12	58.00000 +0.44	58.00	57.99	57.99	269
03 Feb 12	57.56000 -1.44	57.56	57.53	57.53	943
02 Feb 12	59.00000 +1.00	59.00	57.60	57.60	368
01 Feb 12	58.00000 +1.10	58.00	57.50	57.50	1,557
31 Jan 12	56.90000 +0.76	56.90	56.50	56.50	1,544
30 Jan 12	56.14000 +0.14	56.14	56.00	56.00	343
27 Jan 12	56.00000 +0.90	56.00	55.58	55.58	684
26 Jan 12	55.10000 +0.09	55.10	54.75	54.75	612
25 Jan 12	55.01000 -0.08	55.01	55.01	55.01	458
24 Jan 12	55.09000 +0.09	55.09	54.50	54.50	454
23 Jan 12	55.00000 +1.64	55.00	54.00	54.00	520
20 Jan 12	53.36000 +0.05	53.36	53.30	53.30	823
19 Jan 12	53.31000 -0.04	53.35	53.31	53.35	789
18 Jan 12	53.35000 +0.05	53.35	53.30	53.30	527
17 Jan 12	53.30000 -0.10	53.30	53.06	53.06	240
16 Jan 12	53.40000 -0.09	53.40	53.40	53.40	67
13 Jan 12	53.49000 -0.34	53.83	53.49	53.83	297
12 Jan 12	53.83000 -0.17	53.83	53.83	53.83	431
11 Jan 12	54.00000 +0.00	54.00	54.00	54.00	781
10 Jan 12	54.00000 +0.16	55.00	54.00	55.00	611
09 Jan 12	53.84000 +0.00	53.84	53.84	53.84	210
06 Jan 12	53.84000 +0.02	53.84	53.84	53.84	542
05 Jan 12	53.82000 -1.38	53.82	53.82	53.82	367
04 Jan 12	55.20000 +0.20	55.20	55.00	55.00	266
03 Jan 12	55.00000 +0.00	55.00	55.00	55.00	220
02 Jan 12	55.00000 +0.00	55.00	54.50	54.50	68
30 Dec 11	55.00000 +0.98	55.00	54.99	54.99	74
29 Dec 11	54.02000 -0.98	54.02	54.02	54.02	105
28 Dec 11	55.00000 +0.73	55.00	54.50	54.50	320
27 Dec 11	54.27000 -0.73	54.27	54.20	54.20	735
23 Dec 11	55.00000 -1.50	55.09	55.00	55.09	147
22 Dec 11	56.50000 -2.70	57.99	56.50	57.99	101
21 Dec 11	59.20000 +3.21	59.80	59.20	59.80	574
20 Dec 11	55.99000 +1.98	55.99	55.00	55.00	198
19 Dec 11	54.01000 +0.01	54.01	52.65	52.65	872
16 Dec 11	54.00000 +0.00	54.00	54.00	54.00	103
15 Dec 11	54.00000 +0.99	54.00	53.01	53.01	188
14 Dec 11	53.01000 -0.51	53.01	53.01	53.01	289
13 Dec 11	53.52000 -0.50	53.52	53.50	53.50	322
12 Dec 11	54.02000 +0.01	54.02	54.02	54.02	8
09 Dec 11	54.01000 +0.32	54.01	53.00	53.00	327
08 Dec 11	53.69000 +0.01	53.69	53.69	53.69	50
07 Dec 11	53.68000 +0.49	53.68	53.19	53.19	106
06 Dec 11	53.19000 +1.19	53.24	53.19	53.24	402
05 Dec 11	52.00000 -1.60	52.00	52.00	52.00	519
02 Dec 11	53.60000 +1.08	53.60	52.90	52.90	420
01 Dec 11	52.52000 +0.51	52.52	51.70	51.70	316
30 Nov 11	52.01000 +0.01	52.01	51.25	51.25	665
29 Nov 11	52.00000 +0.20	52.49	52.00	52.49	290
28 Nov 11	51.80000 +0.05	51.80	51.50	51.50	198
25 Nov 11	51.75000 -1.19	51.75	51.52	51.52	156
24 Nov 11	52.94000 +0.84	52.94	51.71	51.71	235
23 Nov 11	52.10000 +0.00	52.10	51.71	51.71	861
22 Nov 11	52.10000 -0.91	52.36	52.10	52.36	2,628
21 Nov 11	53.01000 -0.50	53.01	53.01	53.01	408
18 Nov 11	53.51000 +0.00	53.51	53.51	53.51	48
17 Nov 11	53.51000 -1.49	53.51	53.51	53.51	303
16 Nov 11	55.00000 +0.02	55.00	53.61	53.61	738
15 Nov 11	54.98000 -0.01	54.98	54.98	54.98	1
14 Nov 11	54.99000 +0.00	54.99	54.99	54.99	1
11 Nov 11	54.99000 -0.01	54.99	54.99	54.99	1
10 Nov 11	55.00000 +0.01	55.00	55.00	55.00	25
09 Nov 11	54.99000 -0.51	54.99	54.99	54.99	15
08 Nov 11	55.50000 +1.50	55.50	55.00	55.00	106
07 Nov 11	54.00000 -0.40	54.40	54.00	54.40	318
04 Nov 11	54.40000 +0.00	55.00	54.40	55.00	558
03 Nov 11	54.40000 +0.00	54.40	54.40	54.40	110
02 Nov 11	54.40000 -2.60	54.40	54.40	54.40	275
01 Nov 11	57.00000 -1.01	57.00	57.00	57.00	100
31 Oct 11	58.01000 +0.00	58.01	58.01	58.01	1
28 Oct 11	58.01000 +1.01	58.01	58.00	58.00	960
27 Oct 11	57.00000 +1.55	57.00	57.00	57.00	100
26 Oct 11	55.45000 +0.45	55.45	55.40	55.40	88
25 Oct 11	55.00000 +0.93	55.00	54.06	54.06	571
24 Oct 11	54.07000 +0.08	54.07	54.07	54.07	528
21 Oct 11	53.99000 -0.04	53.99	53.99	53.99	523
20 Oct 11	54.03000 -3.87	57.35	54.03	57.35	697
19 Oct 11	57.90000 +2.75	57.90	54.01	54.01	180
18 Oct 11	55.15000 +0.15	55.15	54.80	54.80	359
17 Oct 11	55.00000 +1.47	55.00	55.00	55.00	192
14 Oct 11	53.53000 +0.52	53.53	53.51	53.51	144
13 Oct 11	53.01000 +0.01	53.01	53.00	53.00	426
12 Oct 11	53.00000 +0.10	53.00	52.99	52.99	733
11 Oct 11	52.90000 +0.40	53.00	52.90	53.00	171
10 Oct 11	52.50000 +0.00	52.50	52.50	52.50	203
07 Oct 11	52.50000 +0.10	52.50	52.50	52.50	100
06 Oct 11	52.40000 +0.63	52.40	52.10	52.10	856
05 Oct 11	51.77000 -1.10	53.00	51.77	53.00	894
04 Oct 11	52.87000 +0.00	52.87	52.87	52.87	228
03 Oct 11	52.87000 -0.89	53.76	52.87	53.76	316
30 Sep 11	53.76000 -0.14	53.76	53.76	53.76	458
29 Sep 11	53.90000 -0.60	53.91	53.90	53.91	719
28 Sep 11	54.50000 -0.95	56.00	54.50	56.00	652
27 Sep 11	55.45000 +0.82	55.45	54.51	54.51	700
26 Sep 11	54.63000 -0.38	55.00	54.63	55.00	551
23 Sep 11	55.01000 -0.54	55.55	55.01	55.55	206
22 Sep 11	55.55000 -0.55	55.55	55.55	55.55	384
21 Sep 11	56.10000 -0.05	56.10	56.10	56.10	118
20 Sep 11	56.15000 -0.25	56.37	56.15	56.37	240
19 Sep 11	56.40000 -2.12	56.50	56.40	56.50	460
16 Sep 11	58.52000 +0.92	58.96	58.52	58.96	522
15 Sep 11	57.60000 +0.59	57.60	57.20	57.20	207
14 Sep 11	57.01000 -1.00	57.01	57.01	57.01	743
13 Sep 11	58.01000 -0.99	58.01	58.00	58.00	90
12 Sep 11	59.00000 -2.00	59.50	59.00	59.50	594
09 Sep 11	61.00000 -0.26	61.26	61.00	61.26	880
08 Sep 11	61.26000 -2.21	62.64	61.26	62.64	371
07 Sep 11	63.47000 +2.04	63.47	62.00	62.00	110
06 Sep 11	61.43000 -2.38	64.11	61.26	64.11	650
05 Sep 11	63.81000 -1.10	64.80	63.81	64.80	445
02 Sep 11	64.91000 -0.09	64.91	64.85	64.85	407
01 Sep 11	65.00000 -0.36	65.00	65.00	65.00	284
31 Aug 11	65.36000 +0.34	66.00	65.36	66.00	176
30 Aug 11	65.02000 +0.01	66.00	65.02	66.00	273
29 Aug 11	65.01000 +0.01	65.01	65.01	65.01	28
26 Aug 11	65.00000 -0.50	65.12	65.00	65.12	285
25 Aug 11	65.50000 -0.50	65.99	65.50	65.99	11
24 Aug 11	66.00000 +1.00	66.00	65.06	65.06	42
23 Aug 11	65.00000 -0.05	65.00	65.00	65.00	209
22 Aug 11	65.05000 -0.95	65.05	65.05	65.05	184
19 Aug 11	66.00000 -0.50	66.00	66.00	66.00	92
18 Aug 11	66.50000 -0.50	67.00	66.50	67.00	163
17 Aug 11	67.00000 +0.45	67.00	67.00	67.00	130
16 Aug 11	66.55000 -0.50	67.05	66.55	67.05	61
15 Aug 11	67.05000 +0.49	67.05	67.05	67.05	75
12 Aug 11	66.56000 +0.05	66.56	66.55	66.55	186
11 Aug 11	66.51000 -3.39	68.15	66.51	68.15	454
10 Aug 11	69.90000 +2.90	71.01	69.90	71.01	959
09 Aug 11	67.00000 -0.01	67.00	67.00	67.00	197
08 Aug 11	67.01000 -0.49	67.01	67.01	67.01	281
05 Aug 11	67.50000 -0.90	68.00	67.50	68.00	662
04 Aug 11	68.40000 -0.76	68.50	68.40	68.50	596
03 Aug 11	69.16000 -2.34	69.50	69.16	69.50	300
02 Aug 11	71.50000 +3.50	71.50	69.66	69.66	271
01 Aug 11	68.00000 -7.00	73.50	68.00	73.50	411
29 Jul 11	75.00000 +0.06	75.00	74.94	74.94	36
28 Jul 11	74.94000 +1.07	74.94	73.20	73.20	223
27 Jul 11	73.87000 +0.65	73.87	73.01	73.01	585
26 Jul 11	73.22000 -0.89	73.22	73.22	73.22	243
25 Jul 11	74.11000 -0.88	75.50	74.11	75.50	86
22 Jul 11	74.99000 +1.59	74.99	73.95	73.95	314
21 Jul 11	73.40000 +0.34	73.40	73.10	73.10	208
20 Jul 11	73.06000 -0.94	73.90	73.06	73.90	581
19 Jul 11	74.00000 +0.86	74.00	74.00	74.00	569
18 Jul 11	73.14000 -1.36	73.14	73.14	73.14	945
15 Jul 11	74.50000 -0.50	75.80	74.50	75.80	615
14 Jul 11	75.00000 -1.30	75.00	75.00	75.00	500
13 Jul 11	76.30000 +1.30	76.30	75.00	75.00	236
12 Jul 11	75.00000 +0.00	75.00	75.00	75.00	318
11 Jul 11	75.00000 +0.00	75.00	75.00	75.00	114
08 Jul 11	75.00000 -0.89	75.50	75.00	75.50	788
07 Jul 11	75.89000 -0.31	76.00	75.89	76.00	142
06 Jul 11	76.20000 -0.79	77.00	76.20	77.00	181
05 Jul 11	76.99000 -0.99	77.98	76.99	77.98	230
04 Jul 11	77.98000 +0.48	77.98	77.98	77.98	121
01 Jul 11	77.50000 +0.48	77.50	77.05	77.05	288
30 Jun 11	77.02000 +0.01	77.02	77.01	77.01	468
29 Jun 11	77.01000 +0.01	77.01	77.00	77.00	571
28 Jun 11	77.00000 +1.50	77.00	76.50	76.50	251
27 Jun 11	75.50000 +0.50	75.50	75.50	75.50	16
24 Jun 11	75.00000 +0.00	75.00	75.00	75.00	1,377
23 Jun 11	75.00000 -0.50	75.98	75.00	75.98	296
22 Jun 11	75.50000 +0.49	75.50	75.00	75.00	729
21 Jun 11	75.01000 -0.49	75.01	75.00	75.00	190
20 Jun 11	75.50000 -0.50	76.40	75.50	76.40	323
17 Jun 11	76.00000 +0.69	76.00	75.00	75.00	308
16 Jun 11	75.31000 -0.67	75.31	75.31	75.31	896
15 Jun 11	75.98000 +0.38	75.98	75.61	75.61	209
14 Jun 11	75.60000 -2.37	75.60	75.50	75.50	605
13 Jun 11	77.97000 -0.03	77.97	77.97	77.97	46
10 Jun 11	78.00000 +0.00	78.00	76.50	76.50	251
09 Jun 11	78.00000 +0.07	78.00	77.48	77.48	229
08 Jun 11	77.93000 -0.15	77.93	76.13	76.13	381
07 Jun 11	78.08000 +0.08	78.08	78.07	78.07	45
06 Jun 11	78.00000 +0.00	78.00	78.00	78.00	225
03 Jun 11	78.00000 +0.00	78.00	78.00	78.00	560
02 Jun 11	78.00000 +0.00	78.00	78.00	78.00	210
01 Jun 11	78.00000 +0.00	78.00	78.00	78.00	158
31 May 11	78.00000 -0.47	78.00	78.00	78.00	193
30 May 11	78.47000 +2.47	78.47	78.47	78.47	388
27 May 11	76.00000 +0.30	76.00	75.70	75.70	627
26 May 11	75.70000 +0.20	75.70	75.70	75.70	612
25 May 11	75.50000 +0.00	75.50	75.50	75.50	415
24 May 11	75.50000 -0.04	75.50	75.50	75.50	662
23 May 11	75.54000 +0.04	77.48	75.54	77.48	303
20 May 11	75.50000 +0.00	75.50	75.50	75.50	217
19 May 11	75.50000 +0.00	75.50	75.32	75.32	283
18 May 11	75.50000 -4.50	75.50	75.50	75.50	143
17 May 11	80.00000 +0.70	80.00	79.75	79.75	463
16 May 11	79.30000 +0.80	79.30	79.30	79.30	945
13 May 11	78.50000 -0.30	78.50	78.50	78.50	353
12 May 11	78.80000 +0.75	78.80	78.30	78.30	630
11 May 11	78.05000 -0.30	78.05	78.02	78.02	837
10 May 11	78.35000 +0.30	78.50	78.35	78.50	675
09 May 11	78.05000 -0.75	78.80	78.05	78.80	606
06 May 11	78.80000 +0.05	78.80	78.80	78.80	358
05 May 11	78.75000 -0.04	78.79	78.75	78.79	173
04 May 11	78.79000 +0.69	78.80	78.79	78.80	259
03 May 11	78.10000 +0.05	78.79	78.10	78.79	515
02 May 11	78.05000 +0.03	78.99	78.05	78.99	259
29 Apr 11	78.02000 +0.40	80.48	78.02	80.48	964
28 Apr 11	77.62000 -0.38	78.49	77.62	78.49	158
27 Apr 11	78.00000 -1.02	79.00	78.00	79.00	496
26 Apr 11	79.02000 -0.98	79.03	79.02	79.03	399
21 Apr 11	80.00000 -1.00	80.10	80.00	80.10	366
20 Apr 11	81.00000 +0.12	81.00	81.00	81.00	120
19 Apr 11	80.88000 -0.02	80.88	79.00	79.00	225
18 Apr 11	80.90000 +1.40	80.90	80.90	80.90	58
15 Apr 11	79.50000 +1.50	79.50	79.50	79.50	6
14 Apr 11	78.00000 +0.00	78.00	78.00	78.00	1,304
13 Apr 11	78.00000 +0.82	78.00	77.55	77.55	847
12 Apr 11	77.18000 +0.17	77.80	77.18	77.80	435
11 Apr 11	77.01000 -1.95	78.00	77.01	78.00	456
08 Apr 11	78.96000 +0.96	79.00	78.96	79.00	71
07 Apr 11	78.00000 +1.00	78.00	77.10	77.10	381
06 Apr 11	77.00000 -1.00	77.00	77.00	77.00	368
05 Apr 11	78.00000 -0.08	78.00	78.00	78.00	204
04 Apr 11	78.08000 +0.01	79.49	78.08	79.49	217
01 Apr 11	78.07000 -1.77	78.30	78.07	78.30	180
31 Mar 11	79.84000 +0.33	79.84	78.00	78.00	187
30 Mar 11	79.51000 +0.51	79.51	77.50	77.50	353
29 Mar 11	79.00000 +0.60	79.00	77.51	77.51	492
28 Mar 11	78.40000 +0.40	78.40	78.40	78.40	1,434
25 Mar 11	78.00000 +1.00	78.00	77.51	77.51	177
24 Mar 11	77.00000 -0.50	77.50	77.00	77.50	206
23 Mar 11	77.50000 -0.50	77.50	77.50	77.50	557
22 Mar 11	78.00000 +0.00	78.01	78.00	78.01	148
21 Mar 11	78.00000 +1.00	78.83	78.00	78.83	240
18 Mar 11	77.00000 +0.20	77.00	76.80	76.80	706
17 Mar 11	76.80000 -2.20	78.53	76.80	78.53	711
16 Mar 11	79.00000 +0.00	79.00	79.00	79.00	372
15 Mar 11	79.00000 -2.00	79.80	79.00	79.80	1,040
14 Mar 11	81.00000 -0.01	81.50	81.00	81.50	246
11 Mar 11	81.01000 -1.05	81.01	81.00	81.00	723
10 Mar 11	82.06000 +0.05	82.97	82.06	82.97	253
09 Mar 11	82.01000 +0.99	82.01	81.80	81.80	315
08 Mar 11	81.02000 -0.63	81.02	81.02	81.02	393
07 Mar 11	81.65000 -0.05	81.65	81.65	81.65	228
04 Mar 11	81.70000 -0.19	81.70	81.70	81.70	192
03 Mar 11	81.89000 -0.01	81.89	80.40	80.40	312
02 Mar 11	81.90000 +0.40	81.90	81.00	81.00	519
01 Mar 11	81.50000 +1.50	81.50	81.00	81.00	190
28 Feb 11	80.00000 +1.49	80.00	79.96	79.96	750
25 Feb 11	78.51000 +0.41	78.51	78.11	78.11	575
24 Feb 11	78.10000 -1.81	79.00	78.10	79.00	845
23 Feb 11	79.91000 +1.16	79.91	78.75	78.75	357
22 Feb 11	78.75000 -1.25	79.90	78.75	79.90	331
21 Feb 11	80.00000 +0.01	80.00	79.98	79.98	547
18 Feb 11	79.99000 +0.70	79.99	78.95	78.95	390
17 Feb 11	79.29000 -0.71	79.29	78.10	78.10	605
16 Feb 11	80.00000 +1.00	80.49	80.00	80.49	68
15 Feb 11	79.00000 -1.00	80.50	79.00	80.50	566
14 Feb 11	80.00000 +0.00	80.00	80.00	80.00	855
11 Feb 11	80.00000 +0.10	80.00	80.00	80.00	398
10 Feb 11	79.90000 +0.90	79.90	79.47	79.47	637
09 Feb 11	79.00000 -0.20	79.50	79.00	79.50	584
08 Feb 11	79.20000 +0.20	79.20	79.20	79.20	372
07 Feb 11	79.00000 +0.20	79.00	78.80	78.80	522
04 Feb 11	78.80000 +0.70	78.80	78.10	78.10	358
03 Feb 11	78.10000 +0.10	78.10	78.10	78.10	416
02 Feb 11	78.00000 -0.25	78.31	78.00	78.31	162
01 Feb 11	78.25000 +0.35	78.25	78.25	78.25	253
31 Jan 11	77.90000 +1.79	77.90	77.50	77.50	485
28 Jan 11	76.11000 -0.89	76.11	76.11	76.11	253
27 Jan 11	77.00000 +0.89	77.00	76.11	76.11	129
26 Jan 11	76.11000 -0.89	76.11	75.80	75.80	515
25 Jan 11	77.00000 +0.20	77.00	77.00	77.00	371
24 Jan 11	76.80000 -0.70	76.80	76.80	76.80	213
21 Jan 11	77.50000 +1.00	77.50	77.00	77.00	187
20 Jan 11	76.50000 +0.50	76.50	76.50	76.50	411
19 Jan 11	76.00000 +0.01	76.00	75.80	75.80	671
18 Jan 11	75.99000 +1.49	75.99	75.90	75.90	954
17 Jan 11	74.50000 +1.12	74.80	74.50	74.80	165
14 Jan 11	73.38000 -0.62	74.50	73.38	74.50	42
13 Jan 11	74.00000 +0.69	74.00	73.30	73.30	363
12 Jan 11	73.31000 -0.69	74.50	73.31	74.50	93
11 Jan 11	74.00000 -0.90	74.80	74.00	74.80	222
10 Jan 11	74.90000 +1.30	74.95	74.90	74.95	258
07 Jan 11	73.60000 +0.00	73.60	73.50	73.50	566
06 Jan 11	73.60000 +0.65	73.60	73.50	73.50	369
05 Jan 11	72.95000 +0.46	72.95	72.95	72.95	99
04 Jan 11	72.49000 +0.89	72.49	71.60	71.60	518
03 Jan 11	71.60000 +0.50	72.50	71.60	72.50	254
31 Dec 10	71.10000 +0.10	71.10	71.10	71.10	562
30 Dec 10	71.00000 +0.00	71.00	71.00	71.00	494
29 Dec 10	71.00000 -0.10	71.00	71.00	71.00	1,225
28 Dec 10	71.10000 -0.30	71.20	71.10	71.20	2,496
27 Dec 10	71.40000 -0.10	71.40	71.40	71.40	1,441
24 Dec 10	71.50000 -1.40	71.50	71.50	71.50	1,350
23 Dec 10	72.90000 +0.90	72.90	71.60	71.60	2,671
22 Dec 10	72.00000 +0.40	72.00	71.60	71.60	2,529
21 Dec 10	71.60000 -0.39	71.60	71.60	71.60	1,178
20 Dec 10	71.99000 -0.02	71.99	71.00	71.00	2,009
17 Dec 10	72.01000 +0.00	72.01	72.01	72.01	2,401
16 Dec 10	72.01000 -0.50	72.03	72.01	72.03	2,986
15 Dec 10	72.51000 -0.49	73.49	72.51	73.49	1,592
14 Dec 10	73.00000 +0.00	73.00	73.00	73.00	1,410
13 Dec 10	73.00000 -0.10	73.00	73.00	73.00	1,608
10 Dec 10	73.10000 -0.40	73.50	73.10	73.50	1,864
09 Dec 10	73.50000 +0.50	73.50	73.50	73.50	2,982
08 Dec 10	73.00000 +0.99	73.00	73.00	73.00	1,796
07 Dec 10	72.01000 -0.49	72.75	72.01	72.75	1,213
06 Dec 10	72.50000 -0.50	72.85	72.50	72.85	1,133
03 Dec 10	73.00000 -0.01	73.00	73.00	73.00	2,214
02 Dec 10	73.01000 -0.19	73.01	73.01	73.01	2,141
01 Dec 10	73.20000 +0.20	73.20	73.01	73.01	842
30 Nov 10	73.00000 -0.51	73.22	73.00	73.22	1,376
29 Nov 10	73.51000 -1.49	73.52	73.51	73.52	212
26 Nov 10	75.00000 +0.15	75.00	74.84	74.84	733
25 Nov 10	74.85000 +0.30	74.85	73.20	73.20	1,211
24 Nov 10	74.55000 -0.75	74.55	74.55	74.55	1,694
23 Nov 10	75.30000 -0.69	75.30	74.51	74.51	1,167
22 Nov 10	75.99000 +0.00	75.99	75.51	75.51	306
19 Nov 10	75.99000 +0.99	75.99	75.99	75.99	268
18 Nov 10	75.00000 -1.00	75.01	75.00	75.01	699
17 Nov 10	76.00000 +0.00	76.00	76.00	76.00	144
16 Nov 10	76.00000 -0.50	76.00	76.00	76.00	1,117
15 Nov 10	76.50000 +0.50	76.50	76.50	76.50	48
12 Nov 10	76.00000 +1.00	76.00	75.59	75.59	408
11 Nov 10	75.00000 -0.58	75.49	75.00	75.49	16
10 Nov 10	75.58000 +0.00	75.59	75.58	75.59	990
09 Nov 10	75.58000 -0.41	75.98	75.58	75.98	424
08 Nov 10	75.99000 -1.01	76.50	75.99	76.50	231
05 Nov 10	77.00000 -1.00	77.50	77.00	77.50	1,075
04 Nov 10	78.00000 +0.10	78.00	77.85	77.85	530
03 Nov 10	77.90000 +0.40	77.90	77.85	77.85	786
02 Nov 10	77.50000 +3.40	77.50	75.49	75.49	461
01 Nov 10	74.10000 -1.40	74.10	74.10	74.10	276
29 Oct 10	75.50000 +0.00	75.50	75.20	75.20	369
28 Oct 10	75.50000 +0.00	75.50	75.00	75.00	543
27 Oct 10	75.50000 +1.50	75.50	75.50	75.50	696
26 Oct 10	74.00000 +0.50	74.00	73.20	73.20	1,000
25 Oct 10	73.50000 +1.85	73.50	73.20	73.20	579
22 Oct 10	71.65000 -1.25	71.65	70.05	70.05	646
21 Oct 10	72.90000 -0.40	73.00	72.90	73.00	988
20 Oct 10	73.30000 -0.19	73.30	72.50	72.50	1,014
19 Oct 10	73.49000 +0.39	73.49	73.00	73.00	614
18 Oct 10	73.10000 -0.90	74.00	73.10	74.00	130
15 Oct 10	74.00000 -1.00	74.00	73.99	73.99	224
14 Oct 10	75.00000 +1.00	75.00	74.99	74.99	738
13 Oct 10	74.00000 +0.00	74.00	74.00	74.00	737
12 Oct 10	74.00000 -0.01	74.00	74.00	74.00	517
11 Oct 10	74.01000 -0.29	74.50	74.01	74.50	379
08 Oct 10	74.30000 -0.69	74.50	74.30	74.50	341
07 Oct 10	74.99000 -0.01	74.99	74.10	74.10	598
06 Oct 10	75.00000 +0.00	75.00	75.00	75.00	306
05 Oct 10	75.00000 +0.50	75.00	74.00	74.00	669
04 Oct 10	74.50000 -1.98	76.00	74.50	76.00	506
01 Oct 10	76.48000 +1.48	76.48	75.00	75.00	288
30 Sep 10	75.00000 -0.12	75.00	74.50	74.50	587
29 Sep 10	75.12000 -1.88	77.00	75.12	77.00	306
28 Sep 10	77.00000 +0.00	77.00	76.55	76.55	309
27 Sep 10	77.00000 -1.00	77.10	77.00	77.10	411
24 Sep 10	78.00000 +0.00	78.00	78.00	78.00	390
23 Sep 10	78.00000 -0.50	78.05	78.00	78.05	563
22 Sep 10	78.50000 +0.50	78.50	78.00	78.00	204
21 Sep 10	78.00000 +1.00	78.00	77.00	77.00	239
20 Sep 10	77.00000 +0.00	77.00	77.00	77.00	22
17 Sep 10	77.00000 -2.00	78.00	77.00	78.00	450
16 Sep 10	79.00000 +0.50	79.00	79.00	79.00	339
15 Sep 10	78.50000 +0.50	78.50	77.30	77.30	571
14 Sep 10	78.00000 +0.50	78.00	77.90	77.90	197
13 Sep 10	77.50000 +0.00	77.60	77.50	77.60	161
10 Sep 10	77.50000 +1.49	77.50	76.00	76.00	553
09 Sep 10	76.01000 -0.19	76.01	76.00	76.00	216
08 Sep 10	76.20000 -1.30	76.99	76.20	76.99	545
07 Sep 10	77.50000 +0.50	77.50	76.60	76.60	292
06 Sep 10	77.00000 +1.00	77.50	77.00	77.50	320
03 Sep 10	76.00000 +1.00	76.00	75.00	75.00	178
02 Sep 10	75.00000 -0.12	75.00	75.00	75.00	121
01 Sep 10	75.12000 -0.68	76.40	75.12	76.40	440
31 Aug 10	75.80000 -0.20	75.80	75.50	75.50	165
30 Aug 10	76.00000 -1.00	76.20	76.00	76.20	188
27 Aug 10	77.00000 -0.10	77.09	77.00	77.09	176
26 Aug 10	77.10000 -0.90	77.50	77.10	77.50	2,388
25 Aug 10	78.00000 -0.50	78.00	78.00	78.00	440
24 Aug 10	78.50000 -0.50	79.00	78.50	79.00	428
23 Aug 10	79.00000 -0.40	79.40	79.00	79.40	107
20 Aug 10	79.40000 +0.00	79.45	79.40	79.45	270
19 Aug 10	79.40000 +0.30	79.40	79.40	79.40	132
18 Aug 10	79.10000 +0.60	79.30	79.10	79.30	347
17 Aug 10	78.50000 +0.50	78.50	78.20	78.20	461
16 Aug 10	78.00000 +0.90	78.05	78.00	78.05	325
13 Aug 10	77.10000 +0.10	77.20	77.10	77.20	160
12 Aug 10	77.00000 +0.00	77.00	76.90	76.90	418
11 Aug 10	77.00000 +0.10	77.00	77.00	77.00	330
10 Aug 10	76.90000 +0.10	76.90	76.90	76.90	56
09 Aug 10	76.80000 +1.30	76.80	76.80	76.80	85
06 Aug 10	75.50000 +1.50	75.50	74.50	74.50	330
05 Aug 10	74.00000 -1.50	74.00	74.00	74.00	675
04 Aug 10	75.50000 +1.50	75.50	75.50	75.50	192
03 Aug 10	74.00000 +0.49	74.20	74.00	74.20	394
02 Aug 10	73.51000 +1.52	73.51	73.49	73.49	287
30 Jul 10	71.99000 +1.49	71.99	71.20	71.20	200
29 Jul 10	70.50000 -0.50	70.50	70.00	70.00	420
28 Jul 10	71.00000 +1.00	71.00	71.00	71.00	334
27 Jul 10	70.00000 +0.00	70.00	70.00	70.00	424
26 Jul 10	70.00000 -0.50	70.50	70.00	70.50	48
23 Jul 10	70.50000 -1.50	70.51	70.50	70.51	388
22 Jul 10	72.00000 -0.50	72.00	72.00	72.00	5
21 Jul 10	72.50000 +1.50	72.50	70.00	70.00	391
20 Jul 10	71.00000 -0.10	71.00	70.50	70.50	183
19 Jul 10	71.10000 -0.36	71.10	71.10	71.10	111
16 Jul 10	71.46000 +0.93	71.50	71.46	71.50	177
15 Jul 10	70.53000 -0.47	70.53	70.53	70.53	350
14 Jul 10	71.00000 -0.50	71.00	71.00	71.00	68
13 Jul 10	71.50000 +0.16	71.50	71.00	71.00	46
12 Jul 10	71.34000 -1.16	71.34	70.50	70.50	453
09 Jul 10	72.50000 +0.50	72.50	72.50	72.50	121
08 Jul 10	72.00000 +2.00	72.00	71.00	71.00	343
07 Jul 10	70.00000 -0.60	70.00	70.00	70.00	381
06 Jul 10	70.60000 -0.40	71.00	70.60	71.00	51
05 Jul 10	71.00000 -0.50	72.00	71.00	72.00	406
02 Jul 10	71.50000 -0.50	71.59	71.50	71.59	337
01 Jul 10	72.00000 -0.48	72.00	71.50	71.50	127
30 Jun 10	72.48000 -0.01	72.48	71.50	71.50	623
29 Jun 10	72.49000 -1.01	73.64	72.49	73.64	653
28 Jun 10	73.50000 -1.25	73.50	73.50	73.50	156
25 Jun 10	74.75000 -0.25	74.75	72.00	72.00	667
24 Jun 10	75.00000 -1.29	75.60	75.00	75.60	494
23 Jun 10	76.29000 +3.49	76.29	72.80	72.80	669
22 Jun 10	72.80000 -0.10	72.80	71.00	71.00	1,154
21 Jun 10	72.90000 +0.60	73.00	72.90	73.00	551
18 Jun 10	72.30000 +1.30	72.30	71.20	71.20	592
17 Jun 10	71.00000 +0.90	71.00	70.50	70.50	723
16 Jun 10	70.10000 +0.45	71.00	70.10	71.00	597
15 Jun 10	69.65000 +0.25	69.90	69.65	69.90	892
14 Jun 10	69.40000 -0.50	69.90	69.40	69.90	144
11 Jun 10	69.90000 +1.20	69.90	68.70	68.70	766
10 Jun 10	68.70000 -0.59	68.70	68.70	68.70	547
09 Jun 10	69.29000 +0.00	69.29	69.29	69.29	271
08 Jun 10	69.29000 -0.02	69.50	69.29	69.50	449
07 Jun 10	69.31000 +1.61	69.31	69.31	69.31	120
04 Jun 10	67.70000 +0.30	67.70	67.70	67.70	363
03 Jun 10	67.40000 +0.71	67.49	67.40	67.49	270
02 Jun 10	66.69000 +0.19	66.69	65.60	65.60	440
01 Jun 10	66.50000 +1.50	66.50	66.00	66.00	148
31 May 10	65.00000 -1.70	65.00	65.00	65.00	767
28 May 10	66.70000 +1.30	66.70	66.05	66.05	750
27 May 10	65.40000 +0.40	65.40	65.25	65.25	535
26 May 10	65.00000 +0.10	65.00	64.90	64.90	393
25 May 10	64.90000 +0.00	65.35	64.90	65.35	441
24 May 10	64.90000 +0.00	64.90	64.90	64.90	189
21 May 10	64.90000 -1.59	65.05	64.90	65.05	669
20 May 10	66.49000 -4.51	66.49	65.01	65.01	270
19 May 10	71.00000 -0.10	71.78	71.00	71.78	758
18 May 10	71.10000 +1.10	71.10	70.51	70.51	400
17 May 10	70.00000 -1.65	71.50	70.00	71.50	1,554
14 May 10	71.65000 -0.85	71.80	71.65	71.65	192
13 May 10	72.50000 -1.50	73.00	72.50	72.50	475
12 May 10	74.00000 +0.50	74.00	74.00	74.00	424
11 May 10	73.50000 +0.50	74.10	73.50	73.50	664
10 May 10	73.00000 +2.31	73.00	71.00	71.00	2,318
07 May 10	70.69000 -4.21	72.50	70.69	72.50	1,388
06 May 10	74.90000 +0.10	74.90	74.50	74.50	725
05 May 10	74.80000 -0.80	74.80	74.00	74.00	543
04 May 10	75.60000 -0.90	75.60	75.60	75.60	220
03 May 10	76.50000 +0.50	76.50	76.00	76.00	397
30 Apr 10	76.00000 +0.90	76.00	76.00	76.00	255
29 Apr 10	75.10000 -1.40	75.11	75.10	75.11	492
28 Apr 10	76.50000 -0.50	77.00	76.50	77.00	830
27 Apr 10	77.00000 -0.10	77.35	77.00	77.35	863
26 Apr 10	77.10000 +1.40	77.20	77.10	77.20	265
23 Apr 10	75.70000 -1.30	76.01	75.70	76.01	699
22 Apr 10	77.00000 +0.10	77.00	77.00	77.00	296
21 Apr 10	76.90000 -0.37	78.50	76.90	78.50	649
20 Apr 10	77.27000 +2.26	77.27	77.27	77.27	673
19 Apr 10	75.01000 +1.38	75.01	74.30	74.30	598
16 Apr 10	73.63000 -1.87	73.63	73.61	73.61	606
15 Apr 10	75.50000 -1.35	75.50	74.51	74.51	356
14 Apr 10	76.85000 -1.50	77.00	76.85	77.00	2,305
13 Apr 10	78.35000 -0.25	78.35	78.10	78.10	432
12 Apr 10	78.60000 -0.45	79.60	78.60	79.60	466
09 Apr 10	79.05000 +0.55	79.05	79.05	79.05	303
08 Apr 10	78.50000 -1.30	80.50	78.50	80.50	374
07 Apr 10	79.80000 +1.80	79.80	78.65	78.65	305
06 Apr 10	78.00000 +1.50	78.00	76.60	76.60	623
01 Apr 10	76.50000 +0.30	76.50	76.50	76.50	367
31 Mar 10	76.20000 +0.14	76.75	76.20	76.75	627
30 Mar 10	76.06000 +1.56	76.06	75.00	75.00	314
29 Mar 10	74.50000 -0.30	75.00	74.50	75.00	1,277
26 Mar 10	74.80000 +1.30	74.90	74.80	74.90	346
25 Mar 10	73.50000 +0.45	73.50	72.55	72.55	677
24 Mar 10	73.05000 +0.05	73.05	72.70	72.70	354
23 Mar 10	73.00000 +0.55	73.00	72.65	72.65	1,953
22 Mar 10	72.45000 +0.45	72.45	72.44	72.44	554
19 Mar 10	72.00000 +1.88	72.00	71.15	71.15	2,112
18 Mar 10	70.12000 +1.02	70.12	70.00	70.00	2,790
17 Mar 10	69.10000 +1.05	69.10	69.00	69.00	1,495
16 Mar 10	68.05000 +0.61	68.05	68.03	68.03	1,161
15 Mar 10	67.44000 +0.44	67.44	67.20	67.20	814
12 Mar 10	67.00000 +1.45	67.00	67.00	67.00	281
11 Mar 10	65.55000 +0.10	65.55	65.55	65.55	612
10 Mar 10	65.45000 +0.05	65.45	65.30	65.30	816
09 Mar 10	65.40000 -1.90	66.00	65.40	66.00	486
08 Mar 10	67.30000 -0.14	67.30	66.00	66.00	830
05 Mar 10	67.44000 +0.84	67.44	66.66	66.66	465
04 Mar 10	66.60000 +0.00	67.95	66.60	67.95	462
03 Mar 10	66.60000 -0.90	66.60	66.60	66.60	320
02 Mar 10	67.50000 -0.70	67.50	67.50	67.50	435
01 Mar 10	68.20000 +0.70	68.20	68.20	68.20	115
26 Feb 10	67.50000 -0.50	67.50	67.50	67.50	460
25 Feb 10	68.00000 +0.05	68.00	68.00	68.00	530
24 Feb 10	67.95000 +0.65	67.95	67.12	67.12	2,022
23 Feb 10	67.30000 +0.19	67.35	67.30	67.35	528
22 Feb 10	67.11000 -0.74	67.11	67.11	67.11	350
19 Feb 10	67.85000 +0.00	67.90	67.85	67.90	110
18 Feb 10	67.85000 +0.00	67.89	67.85	67.89	376
17 Feb 10	67.85000 +0.85	67.85	67.50	67.50	323
16 Feb 10	67.00000 +1.00	67.00	67.00	67.00	717
15 Feb 10	66.00000 -1.00	66.00	66.00	66.00	323
12 Feb 10	67.00000 +0.10	67.00	65.25	65.25	555
11 Feb 10	66.90000 +0.90	66.90	65.00	65.00	332
10 Feb 10	66.00000 -0.50	66.51	66.00	66.51	573
09 Feb 10	66.50000 +0.45	66.50	66.00	66.00	460
08 Feb 10	66.05000 +0.00	66.05	66.05	66.05	260
05 Feb 10	66.05000 -0.46	66.05	66.00	66.00	740
04 Feb 10	66.51000 -1.00	67.50	66.51	67.50	777
03 Feb 10	67.51000 +0.51	67.51	67.20	67.20	454
02 Feb 10	67.00000 -0.50	67.20	67.00	67.20	791
01 Feb 10	67.50000 +1.01	67.50	66.50	66.50	513
29 Jan 10	66.49000 +0.49	66.49	66.40	66.40	55
28 Jan 10	66.00000 +0.00	66.00	66.00	66.00	419
27 Jan 10	66.00000 +0.00	66.00	66.00	66.00	319
26 Jan 10	66.00000 -0.48	66.00	66.00	66.00	641
25 Jan 10	66.48000 +0.48	66.48	66.00	66.00	175
22 Jan 10	66.00000 -0.54	66.00	66.00	66.00	1,885
21 Jan 10	66.54000 +0.00	66.54	66.54	66.54	0
20 Jan 10	66.54000 +0.54	66.54	66.00	66.54	604
19 Jan 10	66.00000 +0.00	66.01	66.00	66.00	143
18 Jan 10	66.00000 +0.00	66.00	66.00	66.00	1,211
15 Jan 10	66.00000 +1.50	66.00	64.55	64.55	1,994
14 Jan 10	64.50000 +0.00	64.50	64.50	64.50	0
13 Jan 10	64.50000 -0.51	65.90	64.50	64.50	468
12 Jan 10	65.01000 +0.01	65.01	65.01	65.01	396
11 Jan 10	65.00000 +0.50	65.00	64.99	65.00	1,264
08 Jan 10	64.50000 +2.10	64.50	62.31	64.50	1,010
07 Jan 10	62.40000 -1.05	62.50	62.40	62.50	670
06 Jan 10	63.45000 +0.00	63.45	63.45	63.45	328
05 Jan 10	63.45000 +1.45	63.45	63.45	63.45	105
04 Jan 10	62.00000 +0.01	62.01	62.00	62.01	2,246
31 Dec 09	61.99000 +0.49	61.99	61.99	61.99	1,165
30 Dec 09	61.50000 -0.50	61.50	61.50	61.50	1,040
29 Dec 09	62.00000 +1.01	62.00	60.50	60.50	770
28 Dec 09	60.99000 +0.00	60.99	60.05	60.05	3,392

Caisse Régionale de Crédit Agricole Atlantique Vendée

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	104.60000 -0.56	107.08	104.60	105.16	532
19 Oct 26	105.16000 -1.84	108.68	105.16	108.02	669
16 Oct 26	107.00000 -0.58	108.00	107.00	108.00	600
15 Oct 26	107.58000 -0.42	109.82	107.58	108.00	482
14 Oct 26	108.00000 -2.00	110.48	108.00	108.80	1,199
13 Oct 26	110.00000 -4.50	114.48	110.00	114.48	561
12 Oct 26	114.50000 -2.20	117.00	112.50	117.00	1,045
09 Oct 26	116.70000 +0.00	117.40	116.60	116.70	198
08 Oct 26	116.70000 -0.82	117.50	116.70	117.00	70
07 Oct 26	117.52000 -4.48	122.00	117.52	122.00	464
06 Oct 26	122.00000 -0.20	122.20	121.60	122.20	130
05 Oct 26	122.20000 -0.32	122.88	122.10	122.52	108
02 Oct 26	122.52000 -1.58	124.34	122.52	124.10	294
01 Oct 26	124.10000 +1.06	125.00	123.50	123.50	328
30 Sep 26	123.04000 -1.96	125.20	123.04	125.00	397
29 Sep 26	125.00000 -0.10	125.60	124.52	124.60	568
28 Sep 26	125.10000 +0.10	125.50	125.00	125.00	155
25 Sep 26	125.00000 +0.90	125.00	124.50	124.50	764
24 Sep 26	124.10000 -2.30	126.50	124.10	126.40	615
23 Sep 26	126.40000 -0.60	128.00	126.26	126.98	763
22 Sep 26	127.00000 +1.18	127.58	126.00	126.00	190
21 Sep 26	125.82000 -1.18	127.76	125.82	127.00	503
18 Sep 26	127.00000 -1.66	131.08	125.98	128.00	3,645
17 Sep 26	128.66000 -4.94	133.60	128.66	133.60	2,166
16 Sep 26	133.60001 -5.56	138.98	132.46	138.98	2,335
15 Sep 26	139.16000 +0.60	139.46	137.84	139.46	548
14 Sep 26	138.56000 -1.44	139.50	137.00	138.50	2,695
11 Sep 26	140.00000 -1.00	141.00	139.60	141.00	232
10 Sep 26	141.00000 +0.40	141.00	140.30	140.60	44
09 Sep 26	140.60001 -1.40	142.00	140.60	142.00	265
08 Sep 26	142.00000 +1.00	142.02	140.60	142.02	333
07 Sep 26	141.00000 -1.00	143.00	138.08	142.20	775
04 Sep 26	142.00000 -2.40	145.40	140.96	145.40	2,406
03 Sep 26	144.39999 +0.00	145.40	142.96	144.38	844
02 Sep 26	144.39999 +5.20	144.40	139.50	139.50	753
01 Sep 26	139.20000 +0.20	139.50	139.20	139.50	145
31 Aug 26	139.00000 +0.50	139.00	137.98	138.50	293
28 Aug 26	138.50000 -2.40	140.90	136.10	140.90	1,462
27 Aug 26	140.89999 +0.74	142.00	140.16	140.16	180
26 Aug 26	140.16000 +0.46	140.70	139.72	139.72	264
25 Aug 26	139.70000 +0.16	142.20	139.54	139.54	204
24 Aug 26	139.53999 -0.42	142.20	139.54	142.20	358
21 Aug 26	139.96001 +1.74	139.96	138.98	138.98	83
20 Aug 26	138.22000 +4.22	138.22	136.00	136.00	146
19 Aug 26	134.00000 -0.06	135.90	133.56	133.56	102
18 Aug 26	134.06000 +0.06	136.00	133.90	135.00	149
17 Aug 26	134.00000 +0.94	135.00	133.52	133.54	69
14 Aug 26	133.06000 +0.04	133.44	133.06	133.40	350
13 Aug 26	133.02000 +0.90	134.42	133.02	134.00	217
12 Aug 26	132.12000 -1.20	135.00	132.12	135.00	74
11 Aug 26	133.32001 -0.28	135.00	133.32	135.00	367
10 Aug 26	133.60001 -0.90	135.50	133.60	134.00	157
07 Aug 26	134.50000 -1.50	136.00	134.50	135.98	161
06 Aug 26	136.00000 -1.00	137.00	135.96	137.00	285
05 Aug 26	137.00000 -1.00	137.00	134.50	137.00	758
04 Aug 26	138.00000 -2.70	140.00	137.62	140.00	578
03 Aug 26	140.70000 -1.90	142.20	140.70	142.20	75
31 Jul 26	142.60001 -3.00	145.00	142.60	145.00	193
30 Jul 26	145.60001 -0.50	146.00	145.60	145.98	26
29 Jul 26	146.10001 +0.00	146.80	146.10	146.10	33
28 Jul 26	146.10001 -1.36	147.46	145.50	147.46	375
27 Jul 26	147.46001 +3.26	148.20	144.22	144.22	212
24 Jul 26	144.20000 -0.82	145.22	140.98	145.22	1,327
23 Jul 26	145.02000 +0.02	146.00	145.02	146.00	49
22 Jul 26	145.00000 +0.00	147.00	145.00	145.02	93
21 Jul 26	145.00000 +0.00	146.00	145.00	145.00	1,778
20 Jul 26	145.00000 -1.34	145.00	143.98	144.00	872
17 Jul 26	146.34000 +1.00	147.30	145.40	145.42	313
16 Jul 26	145.34000 +0.84	146.44	143.98	143.98	270
15 Jul 26	144.50000 +4.30	145.00	140.20	140.20	549
14 Jul 26	140.20000 -1.92	142.00	139.60	142.00	677
13 Jul 26	142.12000 -1.60	144.68	142.12	144.00	37
10 Jul 26	143.72000 +1.72	143.80	138.60	142.00	1,027
09 Jul 26	142.00000 -3.00	146.80	140.50	140.50	667
08 Jul 26	145.00000 -0.34	147.30	144.32	145.40	209
07 Jul 26	145.34000 -4.16	149.60	145.00	149.50	1,462
06 Jul 26	149.50000 -1.50	151.42	149.04	149.04	163
03 Jul 26	151.00000 -1.04	153.00	151.00	152.04	122
02 Jul 26	152.03999 +0.00	152.04	149.24	152.04	261
01 Jul 26	152.03999 +4.54	152.04	147.40	147.40	183
30 Jun 26	147.50000 -2.50	150.60	147.40	150.00	501
29 Jun 26	150.00000 -1.50	152.52	146.50	152.52	897
26 Jun 26	151.50000 -1.22	152.22	146.40	151.70	674
25 Jun 26	152.72000 -4.88	156.98	152.72	156.98	1,093
24 Jun 26	157.60001 -8.40	165.00	157.60	165.00	197
23 Jun 26	166.00000 -0.98	166.98	164.00	166.98	233
22 Jun 26	166.98000 +2.98	166.98	165.28	165.28	72
19 Jun 26	164.00000 -1.10	165.40	164.00	165.40	206
18 Jun 26	165.10001 -7.94	173.04	165.08	173.04	1,310
17 Jun 26	173.03999 -0.96	176.00	173.04	175.00	942
16 Jun 26	174.00000 -5.00	179.98	174.00	179.98	2,625
15 Jun 26	179.00000 +0.00	180.00	179.00	179.00	208
12 Jun 26	179.00000 -2.42	181.40	177.40	181.40	198
11 Jun 26	181.42000 +1.32	184.00	177.00	179.20	1,677
10 Jun 26	180.10001 -4.86	184.96	180.10	184.96	340
09 Jun 26	184.96001 +4.96	184.98	180.00	180.10	2,488
08 Jun 26	180.00000 -3.00	185.98	170.00	182.00	2,175
05 Jun 26	183.00000 +10.00	186.02	173.00	173.00	1,728
04 Jun 26	173.00000 -0.80	173.50	170.82	173.50	324
03 Jun 26	173.80000 +3.00	173.80	169.80	170.78	302
02 Jun 26	170.80000 +6.04	170.80	165.78	165.78	2,988
01 Jun 26	164.75999 -0.74	167.48	164.76	165.20	918
29 May 26	165.50000 +3.48	168.40	161.00	162.98	1,043
28 May 26	162.02000 -0.98	163.00	162.02	163.00	309
27 May 26	163.00000 +0.00	164.80	161.02	162.98	683
26 May 26	163.00000 +4.18	164.80	159.80	159.80	794
25 May 26	158.82001 +0.02	158.82	158.80	158.80	138
22 May 26	158.80000 -0.98	160.80	158.80	160.80	47
21 May 26	159.78000 +1.74	162.00	157.80	157.80	353
20 May 26	158.03999 -0.66	163.00	157.74	158.00	1,344
19 May 26	158.70000 +1.70	158.70	156.80	157.00	533
18 May 26	157.00000 +1.20	157.00	153.86	154.80	525
15 May 26	155.80000 +0.80	158.00	155.02	155.02	756
14 May 26	155.00000 +1.80	155.04	153.02	155.02	88
13 May 26	153.20000 -0.82	153.20	150.02	150.16	84
12 May 26	154.02000 -3.68	157.68	154.00	157.68	242
11 May 26	157.70000 +2.00	158.70	153.00	154.00	1,838
08 May 26	155.70000 +1.98	155.70	154.00	154.00	136
07 May 26	153.72000 -2.98	157.00	153.72	156.70	158
06 May 26	156.70000 +4.32	158.98	152.38	152.38	517
05 May 26	152.38000 -5.62	158.98	152.02	158.00	1,374
04 May 26	158.00000 +3.98	159.00	154.00	158.00	1,943
30 Apr 26	154.02000 +0.02	155.00	154.00	154.00	174
29 Apr 26	154.00000 +0.00	154.98	153.00	154.00	366
28 Apr 26	154.00000 -0.02	155.98	152.00	154.02	355
27 Apr 26	154.02000 +9.02	158.90	145.00	145.00	1,061
24 Apr 26	145.00000 +0.00	145.78	144.00	144.00	96
23 Apr 26	145.00000 +1.00	145.00	144.00	144.00	163
22 Apr 26	144.00000 +0.00	144.90	144.00	144.88	199
21 Apr 26	144.00000 +0.64	144.82	142.48	143.34	1,119
20 Apr 26	143.36000 +3.34	144.40	138.02	140.18	889
17 Apr 26	140.02000 +7.02	140.50	133.98	133.98	638
16 Apr 26	133.00000 -0.58	133.50	132.50	133.48	239
15 Apr 26	133.58000 +0.68	134.00	131.00	132.00	557
14 Apr 26	132.89999 +1.90	132.90	131.00	131.00	114
13 Apr 26	131.00000 +5.68	131.98	126.00	126.30	796
10 Apr 26	125.32000 -0.98	127.08	125.32	126.30	257
09 Apr 26	126.30000 +1.04	126.30	125.10	125.26	116
08 Apr 26	125.26000 +0.26	127.00	125.20	126.00	372
07 Apr 26	125.00000 -4.98	126.98	124.22	126.98	1,769
02 Apr 26	129.98000 -3.02	133.00	129.98	133.00	116
01 Apr 26	133.00000 +1.00	135.98	132.00	132.00	178
31 Mar 26	132.00000 +3.00	132.00	129.00	129.02	752
30 Mar 26	129.00000 +5.02	129.52	127.00	129.52	209
27 Mar 26	123.98000 -1.02	125.00	123.02	125.00	137
26 Mar 26	125.00000 -0.44	126.38	124.40	125.44	464
25 Mar 26	125.44000 -0.98	127.38	125.44	127.38	24
24 Mar 26	126.42000 -0.10	127.50	126.42	126.52	166
23 Mar 26	126.52000 -1.08	127.60	126.50	126.50	167
20 Mar 26	127.60000 -1.40	128.10	127.12	128.10	1,061
19 Mar 26	129.00000 -4.28	133.28	125.30	133.28	726
18 Mar 26	133.28000 +0.96	133.28	131.60	132.32	268
17 Mar 26	132.32001 -0.86	133.18	132.22	133.18	271
16 Mar 26	133.17999 +1.68	135.92	131.28	131.52	584
13 Mar 26	131.50000 -1.50	132.00	131.00	132.00	190
12 Mar 26	133.00000 -1.48	134.00	133.00	134.00	31
11 Mar 26	134.48000 -0.02	135.48	133.50	135.48	32
10 Mar 26	134.50000 +3.50	135.70	130.04	131.00	951
09 Mar 26	131.00000 +0.00	132.00	130.00	131.00	255
06 Mar 26	131.00000 -2.74	137.50	131.00	133.74	631
05 Mar 26	133.74001 +0.94	134.00	132.48	132.80	296
04 Mar 26	132.80000 +0.80	132.80	131.00	131.00	102
03 Mar 26	132.00000 -1.32	133.32	132.00	133.32	628
02 Mar 26	133.32001 -0.26	133.82	133.00	133.72	371
27 Feb 26	133.58000 -1.04	134.62	127.60	134.60	1,758
26 Feb 26	134.62000 -1.78	136.40	134.62	136.40	116
25 Feb 26	136.39999 +0.96	136.40	136.00	136.00	40
24 Feb 26	135.44000 +0.06	139.90	134.42	137.38	779
23 Feb 26	135.38000 +1.22	138.20	134.16	134.16	429
20 Feb 26	134.16000 -3.84	138.94	134.10	138.00	222
19 Feb 26	138.00000 -7.20	145.18	135.34	145.18	1,403
18 Feb 26	145.20000 +2.70	145.20	140.00	142.50	1,037
17 Feb 26	142.50000 -2.00	145.00	142.50	144.50	65
16 Feb 26	144.50000 +1.00	144.50	143.50	143.50	20
13 Feb 26	143.50000 +0.00	143.50	143.50	143.50	11
12 Feb 26	143.50000 -3.50	146.00	143.00	146.00	67
11 Feb 26	147.00000 +5.00	149.32	140.00	141.98	1,141
10 Feb 26	142.00000 +2.68	142.00	139.02	139.72	323
09 Feb 26	139.32001 +3.86	140.00	137.38	137.38	340
06 Feb 26	135.46001 +1.94	135.50	133.52	133.52	335
05 Feb 26	133.52000 -3.40	136.92	131.50	136.92	840
04 Feb 26	136.92000 -2.10	140.00	133.50	140.00	1,781
03 Feb 26	139.02000 -1.98	141.02	139.02	141.02	173
02 Feb 26	141.00000 +0.94	141.00	139.02	141.00	150
30 Jan 26	140.06000 +0.06	143.70	139.68	140.00	996
29 Jan 26	140.00000 -2.02	140.00	139.30	139.30	513
28 Jan 26	142.02000 +2.02	144.70	138.10	140.00	1,257
27 Jan 26	140.00000 +0.00	140.00	137.00	140.00	135
26 Jan 26	140.00000 +0.00	142.00	140.00	140.02	310
23 Jan 26	140.00000 +0.60	140.00	132.00	139.40	1,296
22 Jan 26	139.39999 +0.00	140.40	139.40	139.40	14
21 Jan 26	139.39999 -2.66	142.06	139.30	142.06	881
20 Jan 26	142.06000 +1.02	147.90	141.80	141.80	1,111
19 Jan 26	141.03999 -4.00	143.00	141.00	141.00	473
16 Jan 26	145.03999 -2.84	147.88	144.80	147.88	319
15 Jan 26	147.88000 +2.58	147.88	144.64	145.30	112
14 Jan 26	145.30000 +2.30	149.30	143.00	143.00	736
13 Jan 26	143.00000 -0.06	143.06	141.50	143.06	409
12 Jan 26	143.06000 +0.06	143.06	141.98	142.00	457
09 Jan 26	143.00000 +3.00	143.00	140.00	140.00	170
08 Jan 26	140.00000 +0.38	140.60	139.60	139.64	155
07 Jan 26	139.62000 +0.32	140.30	139.40	139.40	113
06 Jan 26	139.30000 -0.86	141.18	139.30	140.16	238
05 Jan 26	140.16000 +0.14	142.00	140.00	142.00	162
02 Jan 26	140.02000 -3.04	143.04	139.10	143.04	4,575
31 Dec 25	143.06000 -0.46	143.06	137.68	140.32	330
30 Dec 25	143.52000 +9.72	144.00	133.52	133.82	599
29 Dec 25	133.80000 +0.00	133.80	131.82	132.80	341
24 Dec 25	133.80000 +0.94	133.80	130.84	132.86	350
23 Dec 25	132.86000 +0.96	133.50	131.02	131.90	215
22 Dec 25	131.89999 +2.90	131.90	128.16	129.00	230
19 Dec 25	129.00000 +4.60	129.00	124.40	124.40	445
18 Dec 25	124.40000 +1.00	124.40	123.40	123.40	38
17 Dec 25	123.40000 +1.14	123.40	119.32	122.26	2,196
16 Dec 25	122.26000 -0.14	122.40	120.40	122.40	687
15 Dec 25	122.40000 +0.00	122.40	121.40	122.40	197
12 Dec 25	122.40000 +0.40	122.40	121.00	122.00	347
11 Dec 25	122.00000 -0.40	122.40	121.70	122.40	114
10 Dec 25	122.40000 -1.60	122.40	121.70	122.12	277
09 Dec 25	124.00000 +5.00	126.00	118.20	118.20	2,482
08 Dec 25	119.00000 -4.02	123.42	118.24	123.02	207
05 Dec 25	123.02000 -0.98	123.06	123.00	123.00	293
04 Dec 25	124.00000 +2.50	124.00	118.20	121.50	883
03 Dec 25	121.50000 -1.50	123.42	121.50	123.00	396
02 Dec 25	123.00000 -1.08	124.08	121.82	124.08	195
01 Dec 25	124.08000 -0.30	125.40	123.40	124.38	401
28 Nov 25	124.38000 -2.64	126.54	124.00	125.00	278
27 Nov 25	127.02000 -1.98	130.70	127.02	129.00	682
26 Nov 25	129.00000 +5.00	129.00	123.98	123.98	1,162
25 Nov 25	124.00000 -2.52	126.64	123.50	126.52	220
24 Nov 25	126.52000 -1.46	129.00	126.46	127.40	1,021
21 Nov 25	127.98000 -6.18	134.16	127.98	134.16	294
20 Nov 25	134.16000 -1.84	136.00	134.16	136.00	155
19 Nov 25	136.00000 +1.98	136.00	132.00	135.02	647
18 Nov 25	134.02000 -12.42	149.02	134.00	146.02	2,652
17 Nov 25	146.44000 +4.14	147.00	140.00	140.00	1,309
14 Nov 25	142.30000 +0.30	142.30	140.00	141.98	473
13 Nov 25	142.00000 +1.40	142.30	140.00	140.60	1,920
12 Nov 25	140.60001 +1.30	140.60	138.98	138.98	118
11 Nov 25	139.30000 +1.00	139.30	139.28	139.30	85
10 Nov 25	138.30000 -1.64	140.00	135.00	140.00	1,106
07 Nov 25	139.94000 +0.64	140.00	137.00	137.00	599
06 Nov 25	139.30000 -1.98	141.28	139.30	141.28	874
05 Nov 25	141.28000 -1.02	142.08	138.30	142.08	134
04 Nov 25	142.30000 +2.80	142.30	139.20	139.20	3,421
03 Nov 25	139.50000 +5.30	139.50	134.02	134.20	406
31 Oct 25	134.20000 +1.00	134.20	132.20	132.20	653
30 Oct 25	133.20000 -0.80	141.00	133.20	135.02	957
29 Oct 25	134.00000 -0.36	135.10	132.30	134.36	1,200
28 Oct 25	134.36000 -1.64	136.40	134.36	136.00	687
27 Oct 25	136.00000 -6.40	143.00	133.40	142.40	1,261
24 Oct 25	142.39999 -1.00	143.42	135.86	143.42	2,434
23 Oct 25	143.39999 +1.00	143.40	142.40	142.40	344
22 Oct 25	142.39999 -1.92	145.30	142.40	145.30	128
21 Oct 25	144.32001 -0.28	146.30	142.60	144.60	883
20 Oct 25	144.60001 +1.00	144.60	143.58	143.58	132
17 Oct 25	143.60001 +1.60	143.60	142.00	143.00	800
16 Oct 25	142.00000 -3.50	146.00	141.98	145.00	1,281
15 Oct 25	145.50000 -2.18	147.70	141.74	147.70	1,171
14 Oct 25	147.67999 -1.52	149.20	147.00	149.20	495
13 Oct 25	149.20000 +1.96	149.30	147.24	147.24	1,999
10 Oct 25	147.24001 -3.76	151.00	143.74	151.00	1,638
09 Oct 25	151.00000 -1.00	152.50	150.00	152.50	377
08 Oct 25	152.00000 +1.00	152.60	150.82	152.60	415
07 Oct 25	151.00000 +4.22	152.50	146.76	146.78	1,704
06 Oct 25	146.78000 -4.12	150.00	142.92	150.00	1,692
03 Oct 25	150.89999 -0.64	152.28	150.60	151.54	519
02 Oct 25	151.53999 -1.96	153.40	150.02	153.18	1,064
01 Oct 25	153.50000 +2.00	153.50	149.00	151.48	728
30 Sep 25	151.50000 +2.80	152.68	149.54	150.00	1,694
29 Sep 25	148.70000 +10.10	148.88	139.10	139.10	912
26 Sep 25	138.60001 +0.84	138.80	137.82	137.82	11
25 Sep 25	137.75999 +3.76	137.76	134.02	134.02	210
24 Sep 25	134.00000 -3.02	137.80	133.00	135.00	501
23 Sep 25	137.02000 -0.98	139.32	134.22	137.00	691
22 Sep 25	138.00000 -1.00	139.02	134.02	138.98	833
19 Sep 25	139.00000 +3.06	139.00	136.02	136.02	339
18 Sep 25	135.94000 -0.06	136.00	133.74	136.00	649
17 Sep 25	136.00000 -3.00	138.00	133.00	138.00	1,713
16 Sep 25	139.00000 -3.00	142.00	138.10	142.00	353
15 Sep 25	142.00000 +0.00	142.00	139.12	142.00	421
12 Sep 25	142.00000 +0.00	142.50	140.50	141.98	555
11 Sep 25	142.00000 +1.00	142.00	139.02	141.20	520
10 Sep 25	141.00000 -1.00	142.00	139.00	142.00	1,079
09 Sep 25	142.00000 -5.00	147.98	138.16	147.98	1,308
08 Sep 25	147.00000 -0.50	148.50	146.50	148.50	219
05 Sep 25	147.50000 -2.34	149.80	145.80	147.96	488
04 Sep 25	149.84000 +6.44	149.94	143.50	143.52	664
03 Sep 25	143.39999 -7.10	149.50	141.92	149.50	1,918
02 Sep 25	150.50000 -4.38	154.68	148.42	154.68	921
01 Sep 25	154.88000 +4.64	155.90	151.30	155.30	1,126
29 Aug 25	150.24001 +0.24	150.50	149.00	149.10	1,014
28 Aug 25	150.00000 +9.62	150.00	140.50	140.50	1,186
27 Aug 25	140.38000 -3.22	142.50	136.60	139.00	2,661
26 Aug 25	143.60001 -8.24	151.84	140.00	151.84	2,577
25 Aug 25	151.84000 +3.84	151.94	148.00	149.00	956
22 Aug 25	148.00000 +4.02	148.00	143.12	143.98	1,007
21 Aug 25	143.98000 +2.98	145.00	141.00	141.00	1,402
20 Aug 25	141.00000 +2.10	141.50	138.00	139.98	677
19 Aug 25	138.89999 +0.90	141.50	135.22	138.00	1,335
18 Aug 25	138.00000 +3.90	138.00	135.76	137.98	673
15 Aug 25	134.10001 -0.90	136.00	132.02	132.02	164
14 Aug 25	135.00000 +0.00	136.00	130.02	130.02	976
13 Aug 25	135.00000 +5.00	135.00	129.00	129.40	1,412
12 Aug 25	130.00000 -2.00	132.98	128.40	132.98	440
11 Aug 25	132.00000 +2.00	133.00	129.00	129.00	501
08 Aug 25	130.00000 +0.00	130.00	123.00	123.00	693
07 Aug 25	130.00000 +5.00	131.00	118.06	124.00	1,590
06 Aug 25	125.00000 +1.08	125.00	120.50	123.00	907
05 Aug 25	123.92000 +2.92	124.00	122.00	122.00	253
04 Aug 25	121.00000 -5.00	125.00	121.00	125.00	193
01 Aug 25	126.00000 -1.50	126.74	126.00	126.50	300
31 Jul 25	127.50000 +1.50	130.00	124.00	125.00	1,444
30 Jul 25	126.00000 +3.00	127.00	122.10	122.10	678
29 Jul 25	123.00000 -1.98	128.00	123.00	124.00	1,089
28 Jul 25	124.98000 +1.00	125.00	120.00	120.00	639
25 Jul 25	123.98000 +10.98	124.00	113.00	113.00	2,763
24 Jul 25	113.00000 +6.74	116.00	105.62	106.00	1,179
23 Jul 25	106.26000 +0.26	109.78	105.58	106.00	1,021
22 Jul 25	106.00000 +0.98	106.00	103.50	105.02	728
21 Jul 25	105.02000 -0.82	106.00	105.02	105.70	274
18 Jul 25	105.84000 +0.82	105.84	105.02	105.02	242
17 Jul 25	105.02000 -0.48	106.90	105.02	105.48	403
16 Jul 25	105.50000 +1.50	105.50	102.00	103.98	532
15 Jul 25	104.00000 -0.60	104.60	100.60	104.60	674
14 Jul 25	104.60000 +0.10	104.60	100.62	100.62	380
11 Jul 25	104.50000 +0.60	104.50	103.00	103.88	564
10 Jul 25	103.90000 +2.90	103.90	100.72	101.00	416
09 Jul 25	101.00000 +1.00	101.00	99.10	100.02	537
08 Jul 25	100.00000 -1.90	101.90	100.00	101.90	980
07 Jul 25	101.90000 +0.30	101.90	101.38	101.60	43
04 Jul 25	101.60000 -0.90	102.50	101.60	102.50	201
03 Jul 25	102.50000 +0.00	102.50	101.50	102.50	298
02 Jul 25	102.50000 -0.50	103.00	101.00	102.98	133
01 Jul 25	103.00000 +4.00	103.00	99.00	99.01	954
30 Jun 25	99.00000 -0.71	99.74	99.00	99.71	372
27 Jun 25	99.71000 -1.21	102.80	99.71	100.92	932
26 Jun 25	100.92000 -2.98	103.90	100.92	103.90	149
25 Jun 25	103.90000 +2.00	103.90	101.90	101.90	381
24 Jun 25	101.90000 +0.02	103.90	100.92	103.90	723
23 Jun 25	101.88000 -0.42	102.58	100.80	101.30	433
20 Jun 25	102.30000 +0.70	102.50	100.84	100.84	303
19 Jun 25	101.60000 -0.42	101.92	101.60	101.60	230
18 Jun 25	102.02000 +0.10	102.02	102.02	102.02	1
17 Jun 25	101.92000 -1.08	103.00	101.50	103.00	694
16 Jun 25	103.00000 +0.50	103.00	102.48	102.48	303
13 Jun 25	102.50000 +0.90	102.50	101.60	101.60	666
12 Jun 25	101.60000 -0.36	101.96	101.60	101.96	110
11 Jun 25	101.96000 +0.36	101.96	101.60	101.60	184
10 Jun 25	101.60000 -0.88	102.48	101.30	102.48	1,003
09 Jun 25	102.48000 +0.00	102.50	101.60	102.46	425
06 Jun 25	102.48000 +0.16	102.48	101.50	101.50	307
05 Jun 25	102.32000 +0.62	102.32	101.60	101.70	79
04 Jun 25	101.70000 -0.30	101.70	101.60	101.60	213
03 Jun 25	102.00000 -1.00	103.00	102.00	103.00	159
02 Jun 25	103.00000 +1.00	103.00	102.00	103.00	433
30 May 25	102.00000 +0.40	102.10	101.60	101.60	249
29 May 25	101.60000 -0.50	101.60	101.60	101.60	268
28 May 25	102.10000 -0.50	103.00	102.00	102.60	798
27 May 25	102.60000 -1.00	103.60	102.00	103.60	666
26 May 25	103.60000 -1.26	104.50	102.00	104.50	169
23 May 25	104.86000 +0.86	105.70	103.02	104.80	1,615
22 May 25	104.00000 +0.98	105.00	103.16	103.48	1,132
21 May 25	103.02000 +1.52	103.98	100.50	100.50	884
20 May 25	101.50000 +2.20	102.00	99.11	99.30	1,282
19 May 25	99.30000 +1.10	99.30	98.50	98.50	593
16 May 25	98.20000 -0.64	98.84	98.20	98.84	24
15 May 25	98.84000 +0.54	98.84	98.20	98.30	175
14 May 25	98.30000 -2.40	99.20	98.30	98.30	644
13 May 25	100.70000 +0.71	100.70	99.80	99.99	565
12 May 25	99.99000 +0.78	99.99	99.21	99.21	144
09 May 25	99.21000 +0.01	100.30	99.00	99.75	743
08 May 25	99.20000 +0.79	100.00	98.60	98.60	393
07 May 25	98.41000 +0.31	99.00	98.10	98.30	579
06 May 25	98.10000 +1.00	98.10	96.60	96.60	383
05 May 25	97.10000 +1.00	97.10	95.80	96.60	117
02 May 25	96.10000 +0.10	96.10	95.10	96.00	215
30 Apr 25	96.00000 +0.90	96.10	94.10	95.10	412
29 Apr 25	95.10000 +1.60	95.60	93.40	93.40	700
28 Apr 25	93.50000 +0.58	93.90	93.05	93.25	702
25 Apr 25	92.92000 -1.68	94.60	92.92	94.60	333
24 Apr 25	94.60000 -1.00	95.49	92.10	95.49	748
23 Apr 25	95.60000 +0.25	95.60	93.36	95.35	185
22 Apr 25	95.35000 +0.00	95.35	93.50	94.35	266
17 Apr 25	95.35000 -0.25	95.59	92.13	95.59	827
16 Apr 25	95.60000 +0.00	95.60	94.60	95.59	22
15 Apr 25	95.60000 +0.60	95.60	93.21	94.99	138
14 Apr 25	95.00000 +4.80	96.89	95.00	96.89	318
11 Apr 25	90.20000 +0.10	90.20	90.10	90.10	16
10 Apr 25	90.10000 +0.85	92.99	90.10	92.99	170
09 Apr 25	89.25000 -3.75	90.80	89.15	90.50	731
08 Apr 25	93.00000 +0.04	93.00	90.30	91.60	1,819
07 Apr 25	92.96000 -4.04	96.50	90.00	96.50	1,868
04 Apr 25	97.00000 -2.41	98.30	97.00	98.20	5,258
03 Apr 25	99.41000 -0.57	99.99	99.40	99.98	339
02 Apr 25	99.98000 +0.38	100.38	99.35	99.35	277
01 Apr 25	99.60000 +0.10	100.00	99.60	100.00	134
31 Mar 25	99.50000 +0.15	99.50	99.35	99.35	219
28 Mar 25	99.35000 +0.15	99.99	99.25	99.26	297
27 Mar 25	99.20000 +0.10	99.20	99.10	99.10	169
26 Mar 25	99.10000 -0.50	99.11	99.01	99.01	127
25 Mar 25	99.60000 +0.61	100.98	98.60	98.99	348
24 Mar 25	98.99000 -0.01	99.00	97.50	99.00	391
21 Mar 25	99.00000 +0.41	99.00	98.30	98.59	154
20 Mar 25	98.59000 +0.99	98.59	97.80	97.80	44
19 Mar 25	97.60000 -0.61	97.60	97.60	97.60	300
18 Mar 25	98.21000 -0.04	98.25	97.45	98.25	534
17 Mar 25	98.25000 +1.00	98.25	98.25	98.25	1
14 Mar 25	97.25000 +0.00	97.30	97.25	97.25	310
13 Mar 25	97.25000 -0.75	98.00	97.11	98.00	625
12 Mar 25	98.00000 -1.00	99.00	98.00	99.00	330
11 Mar 25	99.00000 -0.80	99.72	98.80	99.55	584
10 Mar 25	99.80000 -0.20	100.78	99.60	99.60	151
07 Mar 25	100.00000 +0.00	100.98	99.75	99.80	470
06 Mar 25	100.00000 -0.40	101.30	99.90	100.40	575
05 Mar 25	100.40000 -1.00	101.40	100.40	101.40	79
04 Mar 25	101.40000 +0.80	101.40	99.61	100.60	754
03 Mar 25	100.60000 +0.00	100.60	100.60	100.60	58
28 Feb 25	100.60000 +0.00	102.00	100.60	100.60	560
27 Feb 25	100.60000 +0.54	102.00	99.21	100.06	501
26 Feb 25	100.06000 +0.04	102.52	99.00	99.88	424
25 Feb 25	100.02000 +2.02	100.02	97.60	98.00	1,917
24 Feb 25	98.00000 +0.00	98.50	97.60	97.99	507
21 Feb 25	98.00000 +0.44	98.50	97.60	97.60	649
20 Feb 25	97.56000 -0.64	98.50	97.55	98.20	488
19 Feb 25	98.20000 +1.20	98.20	97.00	97.00	538
18 Feb 25	97.00000 -1.00	98.50	97.00	97.99	357
17 Feb 25	98.00000 +3.49	98.44	94.60	94.60	946
14 Feb 25	94.51000 +0.23	95.00	92.06	93.00	409
13 Feb 25	94.28000 +0.28	95.00	91.00	93.00	1,026
12 Feb 25	94.00000 -0.30	94.00	92.20	93.30	86
11 Feb 25	94.30000 +2.10	94.50	92.20	92.20	1,213
10 Feb 25	92.20000 +3.99	92.20	88.50	88.51	212
07 Feb 25	88.21000 +0.53	91.44	86.71	87.68	1,363
06 Feb 25	87.68000 -0.01	87.69	87.68	87.68	213
05 Feb 25	87.69000 +0.46	88.19	85.50	87.22	964
04 Feb 25	87.23000 +0.13	88.10	87.05	88.00	677
03 Feb 25	87.10000 -0.30	88.39	87.10	87.10	1,139
31 Jan 25	87.40000 +0.10	88.29	87.30	87.30	176
30 Jan 25	87.30000 +1.00	87.30	86.40	86.40	199
29 Jan 25	86.30000 +0.30	86.59	86.06	86.06	428
28 Jan 25	86.00000 -0.05	86.05	85.79	86.05	348
27 Jan 25	86.05000 -0.30	86.35	86.05	86.35	4
24 Jan 25	86.35000 +0.74	86.35	85.20	85.85	677
23 Jan 25	85.61000 +0.19	86.00	85.50	85.50	241
22 Jan 25	85.42000 +0.01	85.43	85.41	85.41	93
21 Jan 25	85.41000 -1.59	86.99	85.41	86.99	58
20 Jan 25	87.00000 +2.80	88.50	84.99	85.00	773
17 Jan 25	84.20000 +1.00	84.20	83.22	83.22	114
16 Jan 25	83.20000 +0.18	83.24	83.16	83.16	189
15 Jan 25	83.02000 +0.01	83.11	83.02	83.02	171
14 Jan 25	83.01000 -0.49	84.46	82.70	83.50	1,191
13 Jan 25	83.50000 -4.00	87.48	83.50	86.21	552
10 Jan 25	87.50000 +0.50	87.50	86.30	87.00	489
09 Jan 25	87.00000 -1.00	88.85	87.00	88.00	338
08 Jan 25	88.00000 +0.55	88.25	87.07	87.45	252
07 Jan 25	87.45000 -0.55	88.00	87.39	88.00	181
06 Jan 25	88.00000 +0.12	88.89	87.01	87.88	438
03 Jan 25	87.88000 +0.38	87.88	86.21	86.80	277
02 Jan 25	87.50000 +0.10	87.50	87.50	87.50	4
31 Dec 24	87.40000 +1.00	87.40	86.55	86.55	220
30 Dec 24	86.40000 -1.59	87.97	86.40	87.97	213
27 Dec 24	87.99000 +0.49	88.00	85.81	85.81	1,324
24 Dec 24	87.50000 +2.50	87.85	85.00	85.00	504
23 Dec 24	85.00000 -0.49	87.50	84.50	84.50	250
20 Dec 24	85.49000 +1.68	86.49	82.11	83.81	707
19 Dec 24	83.81000 -1.19	87.50	83.01	85.00	450
18 Dec 24	85.00000 -2.78	86.80	82.80	86.80	534
17 Dec 24	87.78000 +2.88	87.78	82.00	84.90	1,042
16 Dec 24	84.90000 +2.90	84.99	82.00	84.99	887
13 Dec 24	82.00000 +0.30	84.00	81.30	81.30	429
12 Dec 24	81.70000 -2.05	83.69	81.25	83.69	430
11 Dec 24	83.75000 +0.00	83.76	83.75	83.76	279
10 Dec 24	83.75000 +1.76	83.76	81.48	81.99	1,194
09 Dec 24	81.99000 -1.41	83.39	81.99	83.39	31
06 Dec 24	83.40000 +2.99	83.40	80.55	80.55	517
05 Dec 24	80.41000 +0.10	80.41	80.31	80.31	33
04 Dec 24	80.31000 +0.04	81.00	80.30	80.50	456
03 Dec 24	80.27000 -0.93	81.00	80.27	81.00	594
02 Dec 24	81.20000 -2.48	83.68	81.20	83.68	841
29 Nov 24	83.68000 +1.98	83.68	81.71	81.71	89
28 Nov 24	81.70000 -0.32	82.10	81.60	82.05	346
27 Nov 24	82.02000 -3.07	86.00	82.00	85.09	1,571
26 Nov 24	85.09000 -0.51	85.60	84.58	85.60	272
25 Nov 24	85.60000 +1.09	86.50	84.49	84.51	592
22 Nov 24	84.51000 -0.69	84.53	83.30	84.21	409
21 Nov 24	85.20000 +0.99	85.20	83.80	84.30	249
20 Nov 24	84.21000 -1.39	85.78	84.21	85.60	133
19 Nov 24	85.60000 +0.80	86.00	84.80	84.80	68
18 Nov 24	84.80000 +0.79	84.99	84.10	84.10	136
15 Nov 24	84.01000 +0.21	84.01	83.49	83.50	321
14 Nov 24	83.80000 +0.10	84.70	83.69	83.80	624
13 Nov 24	83.70000 -1.50	85.20	83.70	85.20	459
12 Nov 24	85.20000 +0.49	85.20	84.20	84.20	126
11 Nov 24	84.71000 -1.18	85.11	84.71	85.10	116
08 Nov 24	85.89000 -0.10	85.90	84.76	85.90	4,231
07 Nov 24	85.99000 -0.01	86.98	85.00	86.00	8,673
06 Nov 24	86.00000 +1.00	86.80	85.51	85.75	400
05 Nov 24	85.00000 +0.17	85.00	83.81	84.82	485
04 Nov 24	84.83000 +0.43	84.83	83.40	84.00	1,400
01 Nov 24	84.40000 +5.40	84.40	78.99	79.01	1,101
31 Oct 24	79.00000 -0.50	79.50	77.53	79.50	1,096
30 Oct 24	79.50000 +0.20	80.60	79.20	79.20	571
29 Oct 24	79.30000 +0.00	79.49	79.20	79.30	556
28 Oct 24	79.30000 +0.18	80.00	79.11	79.11	114
25 Oct 24	79.12000 -0.37	79.49	79.00	79.49	158
24 Oct 24	79.49000 +0.97	79.49	78.10	78.51	257
23 Oct 24	78.52000 -0.29	78.81	78.52	78.81	47
22 Oct 24	78.81000 -0.99	80.01	78.81	79.79	768
21 Oct 24	79.80000 +1.40	79.80	78.50	79.39	981
18 Oct 24	78.40000 +0.99	78.40	77.41	77.41	579
17 Oct 24	77.41000 -0.10	77.41	77.26	77.26	197
16 Oct 24	77.51000 -0.45	78.20	77.51	77.96	63
15 Oct 24	77.96000 -1.06	80.00	77.04	79.20	1,916
14 Oct 24	79.02000 +3.00	79.02	76.03	76.03	592
11 Oct 24	76.02000 +0.02	76.02	75.80	76.00	27
10 Oct 24	76.00000 +0.24	76.01	75.60	76.00	1,776
09 Oct 24	75.76000 -0.46	76.22	74.98	76.22	1,066
08 Oct 24	76.22000 -0.88	77.10	76.22	77.10	305
07 Oct 24	77.10000 -0.55	78.64	77.10	78.64	498
04 Oct 24	77.65000 -1.83	79.50	77.65	79.48	51
03 Oct 24	79.48000 -0.92	80.39	77.41	80.39	369
02 Oct 24	80.40000 +0.80	80.40	77.60	79.60	173
01 Oct 24	79.60000 +1.00	79.60	77.60	78.60	155
30 Sep 24	78.60000 +1.00	78.60	77.60	77.61	115
27 Sep 24	77.60000 -0.02	77.62	77.60	77.60	697
26 Sep 24	77.62000 +0.31	77.79	77.60	77.60	556
25 Sep 24	77.31000 -0.79	78.10	77.30	78.10	170
24 Sep 24	78.10000 +0.00	78.10	77.26	78.10	261
23 Sep 24	78.10000 +0.00	78.11	78.10	78.10	68
20 Sep 24	78.10000 +0.10	78.10	78.00	78.00	100
19 Sep 24	78.00000 -0.09	78.09	78.00	78.09	7
18 Sep 24	78.09000 -1.89	79.98	77.00	79.98	863
17 Sep 24	79.98000 +0.18	79.99	77.80	79.80	318
16 Sep 24	79.80000 +1.01	79.80	77.12	78.79	201
13 Sep 24	78.79000 -0.21	79.00	78.00	79.00	134
12 Sep 24	79.00000 -1.00	80.45	79.00	80.00	12
11 Sep 24	80.00000 -0.48	80.47	78.00	80.47	225
10 Sep 24	80.48000 -0.02	80.49	78.00	80.49	89
09 Sep 24	80.50000 +0.02	80.50	79.50	79.50	107
06 Sep 24	80.48000 -0.02	80.50	79.50	80.50	49
05 Sep 24	80.50000 +2.00	80.50	78.00	78.01	109
04 Sep 24	78.50000 -1.52	79.99	78.16	79.99	97
03 Sep 24	80.02000 -0.76	80.78	78.80	80.78	139
02 Sep 24	80.78000 -0.32	80.78	79.00	80.78	111
30 Aug 24	81.10000 -1.28	82.37	78.62	82.37	175
29 Aug 24	82.38000 +0.38	82.38	80.00	82.00	80
28 Aug 24	82.00000 -0.40	82.40	80.01	82.40	200
27 Aug 24	82.40000 -0.04	82.43	81.40	82.43	31
26 Aug 24	82.44000 +0.84	82.44	80.01	81.94	219
23 Aug 24	81.60000 +0.11	81.60	78.61	81.49	242
22 Aug 24	81.49000 +0.00	81.49	81.49	81.49	1
21 Aug 24	81.49000 +0.09	81.49	81.40	81.40	13
20 Aug 24	81.40000 +0.30	81.40	79.11	81.10	30
19 Aug 24	81.10000 +0.10	81.19	78.49	81.00	297
16 Aug 24	81.00000 -0.90	81.00	81.00	81.00	12
15 Aug 24	81.90000 +0.00	81.90	81.90	81.90	0
14 Aug 24	81.90000 +0.00	81.90	81.90	81.90	0
13 Aug 24	81.90000 +2.90	81.90	78.01	79.00	306
12 Aug 24	79.00000 +1.00	79.00	77.10	77.99	87
09 Aug 24	78.00000 -1.00	79.00	76.20	79.00	126
08 Aug 24	79.00000 +0.00	79.00	79.00	79.00	1
07 Aug 24	79.00000 +2.00	79.00	76.00	77.00	138
06 Aug 24	77.00000 +1.00	77.00	75.39	75.50	160
05 Aug 24	76.00000 -0.72	76.00	74.99	76.00	392
02 Aug 24	76.72000 -1.28	78.00	76.72	78.00	908
01 Aug 24	78.00000 -1.00	79.00	76.01	79.00	189
31 Jul 24	79.00000 +0.94	79.00	77.21	78.06	111
30 Jul 24	78.06000 -0.94	79.00	78.06	79.00	27
29 Jul 24	79.00000 -0.99	80.01	77.00	80.01	390
26 Jul 24	79.99000 +2.26	79.99	76.73	77.80	297
25 Jul 24	77.73000 -2.27	80.98	77.67	80.00	153
24 Jul 24	80.00000 -1.03	81.99	79.00	81.03	122
23 Jul 24	81.03000 +0.03	82.00	80.01	81.00	133
22 Jul 24	81.00000 -0.98	81.98	81.00	81.98	13
19 Jul 24	81.98000 +0.98	81.98	81.00	81.00	21
18 Jul 24	81.00000 +0.00	81.00	81.00	81.00	1
17 Jul 24	81.00000 +2.01	81.00	77.37	78.99	230
16 Jul 24	78.99000 -0.21	79.20	78.98	79.20	68
15 Jul 24	79.20000 -0.30	80.49	79.18	80.49	288
12 Jul 24	79.50000 +1.99	79.50	77.05	77.51	354
11 Jul 24	77.51000 -1.48	78.00	76.23	76.23	287
10 Jul 24	78.99000 +0.99	78.99	76.22	78.00	178
09 Jul 24	78.00000 -1.02	80.02	78.00	80.01	775
08 Jul 24	79.02000 -2.98	82.00	79.02	82.00	93
05 Jul 24	82.00000 -0.34	82.97	81.50	81.51	700
04 Jul 24	82.34000 +0.64	82.60	81.40	81.51	762
03 Jul 24	81.70000 -0.61	82.61	81.50	82.31	608
02 Jul 24	82.31000 -0.68	82.99	82.00	82.99	555
01 Jul 24	82.99000 -0.31	83.30	82.01	83.30	194
28 Jun 24	83.30000 +0.00	83.30	83.30	83.30	1
27 Jun 24	83.30000 +1.00	83.30	82.02	82.30	225
26 Jun 24	82.30000 -0.69	83.00	82.30	82.99	794
25 Jun 24	82.99000 -1.51	84.50	82.50	84.50	573
24 Jun 24	84.50000 +2.00	84.50	82.01	82.01	359
21 Jun 24	82.50000 -0.70	83.20	81.99	83.20	248
20 Jun 24	83.20000 -0.80	84.00	81.49	84.00	905
19 Jun 24	84.00000 -1.50	86.00	84.00	85.50	1,033
18 Jun 24	85.50000 -4.90	90.40	84.72	90.40	818
17 Jun 24	90.40000 -1.99	90.40	88.50	89.50	844
14 Jun 24	92.39000 -1.11	93.49	92.00	93.49	584
13 Jun 24	93.50000 +0.21	93.50	92.31	93.29	860
12 Jun 24	93.29000 -0.30	93.80	92.70	93.59	2,090
11 Jun 24	93.59000 -1.01	94.79	92.61	94.79	543
10 Jun 24	94.60000 +1.97	94.60	92.10	92.63	599
07 Jun 24	92.63000 -0.86	93.99	92.51	93.49	302
06 Jun 24	93.49000 -0.71	94.20	93.20	94.19	470
05 Jun 24	94.20000 -0.28	95.00	92.53	94.46	924
04 Jun 24	94.48000 +0.98	94.48	92.50	93.00	1,073
03 Jun 24	93.50000 +1.39	93.50	92.10	92.10	585
31 May 24	92.11000 -1.89	94.00	92.04	94.00	569
30 May 24	94.00000 +1.01	94.00	92.03	93.01	363
29 May 24	92.99000 +0.35	92.99	91.61	92.64	681
28 May 24	92.64000 +0.03	93.60	92.60	92.64	437
27 May 24	92.61000 +1.30	94.30	91.31	91.31	691
24 May 24	91.31000 -0.01	92.95	90.43	91.32	271
23 May 24	91.32000 +0.51	91.80	91.02	91.45	668
22 May 24	90.81000 +0.21	91.48	90.60	91.00	777
21 May 24	90.60000 +0.00	91.00	90.60	90.60	372
20 May 24	90.60000 -0.90	91.00	90.50	91.00	485
17 May 24	91.50000 +0.81	91.50	89.81	90.50	880
16 May 24	90.69000 -0.11	90.80	89.80	90.80	934
15 May 24	90.80000 -4.19	91.28	90.60	91.26	406
14 May 24	94.99000 -0.51	95.50	93.00	95.50	508
13 May 24	95.50000 -0.50	96.10	95.50	96.10	688
10 May 24	96.00000 -0.39	96.39	94.50	96.39	148
09 May 24	96.39000 +1.68	96.39	95.69	95.69	28
08 May 24	94.71000 -0.99	96.64	94.71	96.64	22
07 May 24	95.70000 +2.00	95.70	94.13	94.13	407
06 May 24	93.70000 +0.70	94.00	92.00	93.01	339
03 May 24	93.00000 +1.00	97.35	92.00	92.68	1,047
02 May 24	92.00000 +0.10	92.89	90.90	91.39	808
30 Apr 24	91.90000 +1.90	91.90	90.00	90.00	1,206
29 Apr 24	90.00000 +1.00	91.10	89.00	89.00	587
26 Apr 24	89.00000 +1.79	89.00	87.00	87.21	976
25 Apr 24	87.21000 +0.20	88.00	87.03	87.03	178
24 Apr 24	87.01000 +0.31	88.70	86.80	86.80	314
23 Apr 24	86.70000 +1.00	86.70	85.70	85.70	125
22 Apr 24	85.70000 +0.00	85.70	85.70	85.70	185
19 Apr 24	85.70000 +0.21	85.70	85.51	85.51	217
18 Apr 24	85.49000 -0.01	85.50	83.50	85.50	92
17 Apr 24	85.50000 +1.96	85.50	82.00	83.50	341
16 Apr 24	83.54000 -0.57	84.11	83.54	84.11	371
15 Apr 24	84.11000 +0.11	86.00	84.04	85.00	700
12 Apr 24	84.00000 +0.36	84.00	83.21	83.85	714
11 Apr 24	83.64000 +0.15	83.64	83.33	83.49	505
10 Apr 24	83.49000 +0.20	83.50	83.28	83.50	155
09 Apr 24	83.29000 -0.59	83.83	83.03	83.03	435
08 Apr 24	83.88000 +1.88	83.88	81.50	82.00	518
05 Apr 24	82.00000 -1.50	84.00	82.00	83.50	962
04 Apr 24	83.50000 +1.00	83.50	82.00	82.50	553
03 Apr 24	82.50000 -0.30	83.00	81.01	82.80	478
02 Apr 24	82.80000 +2.20	83.60	79.05	80.70	1,497
28 Mar 24	80.60000 +1.30	80.60	79.30	79.30	637
27 Mar 24	79.30000 +0.02	79.30	76.53	79.26	520
26 Mar 24	79.28000 +0.88	79.28	76.51	78.40	423
25 Mar 24	78.40000 +1.00	78.40	76.40	77.39	198
22 Mar 24	77.40000 +1.90	77.40	74.02	75.49	468
21 Mar 24	75.50000 +1.51	75.50	73.99	73.99	440
20 Mar 24	73.99000 -2.21	75.55	72.60	75.50	516
19 Mar 24	76.20000 +2.96	76.20	72.95	73.25	358
18 Mar 24	73.24000 -0.26	74.50	73.24	73.52	775
15 Mar 24	73.50000 -1.05	75.49	73.20	74.56	374
14 Mar 24	74.55000 -0.45	75.70	74.55	75.00	244
13 Mar 24	75.00000 -0.30	75.10	73.30	75.10	803
12 Mar 24	75.30000 -1.79	77.09	75.26	77.09	367
11 Mar 24	77.09000 +0.99	77.09	75.70	75.80	203
08 Mar 24	76.10000 -2.89	79.73	76.00	78.94	435
07 Mar 24	78.99000 +1.96	78.99	76.01	77.03	36
06 Mar 24	77.03000 +1.24	80.30	75.00	75.78	470
05 Mar 24	75.79000 +0.09	76.69	75.20	76.69	383
04 Mar 24	75.70000 +0.40	75.98	74.60	75.60	554
01 Mar 24	75.30000 +0.28	75.99	75.02	75.02	93
29 Feb 24	75.02000 -2.98	78.00	75.00	78.00	437
28 Feb 24	78.00000 -1.39	79.39	77.00	79.39	394
27 Feb 24	79.39000 -0.61	81.00	79.10	81.00	261
26 Feb 24	80.00000 -0.70	80.70	80.00	80.70	95
23 Feb 24	80.70000 -1.00	81.70	79.00	81.70	276
22 Feb 24	81.70000 +1.00	81.70	79.80	80.70	131
21 Feb 24	80.70000 +0.00	81.69	80.30	81.69	86
20 Feb 24	80.70000 -0.30	81.05	80.70	81.05	264
19 Feb 24	81.00000 +0.35	83.00	80.65	80.65	147
16 Feb 24	80.65000 +0.65	80.65	80.00	80.00	210
15 Feb 24	80.00000 +1.00	80.00	79.20	79.20	406
14 Feb 24	79.00000 +0.20	80.69	78.83	79.80	283
13 Feb 24	78.80000 -3.80	82.60	78.12	82.60	596
12 Feb 24	82.60000 +1.00	82.60	80.70	80.70	116
09 Feb 24	81.60000 -1.12	83.00	81.60	82.72	892
08 Feb 24	82.72000 +0.09	82.72	82.63	82.63	76
07 Feb 24	82.63000 +0.23	82.99	81.00	82.40	185
06 Feb 24	82.40000 -0.99	83.38	81.40	83.38	247
05 Feb 24	83.39000 +0.89	83.47	81.50	81.51	344
02 Feb 24	82.50000 +1.00	82.50	81.50	81.50	492
01 Feb 24	81.50000 +0.00	82.50	81.01	81.50	175
31 Jan 24	81.50000 +0.00	81.50	80.50	81.00	109
30 Jan 24	81.50000 +0.00	81.50	80.50	81.50	339
29 Jan 24	81.50000 +0.00	81.50	80.50	81.50	119
26 Jan 24	81.50000 +0.00	81.50	80.51	81.50	56
25 Jan 24	81.50000 +0.30	81.50	80.50	81.20	748
24 Jan 24	81.20000 +0.70	81.20	80.70	81.00	288
23 Jan 24	80.50000 -0.50	80.90	79.70	80.70	572
22 Jan 24	81.00000 -0.50	81.50	80.40	81.50	148
19 Jan 24	81.50000 -0.99	82.49	81.50	82.49	260
18 Jan 24	82.49000 +0.93	82.50	81.01	81.56	641
17 Jan 24	81.56000 -0.84	82.40	80.40	82.40	701
16 Jan 24	82.40000 -1.00	83.39	81.41	83.39	59
15 Jan 24	83.40000 +0.00	83.40	83.40	83.40	67
12 Jan 24	83.40000 +0.00	83.40	83.40	83.40	1
11 Jan 24	83.40000 +1.00	83.40	81.35	82.40	172
10 Jan 24	82.40000 -2.00	82.53	82.40	82.53	172
09 Jan 24	84.40000 +1.01	84.40	81.40	83.39	113
08 Jan 24	83.39000 -0.61	84.00	81.01	84.00	199
05 Jan 24	84.00000 -1.00	85.00	84.00	85.00	49
04 Jan 24	85.00000 -0.50	85.50	85.00	85.50	11
03 Jan 24	85.50000 -1.05	86.55	85.50	86.55	17
02 Jan 24	86.55000 +1.70	87.00	84.85	84.85	547
29 Dec 23	84.85000 +0.86	84.85	83.00	83.99	101
28 Dec 23	83.99000 +0.00	83.99	83.99	83.99	1
27 Dec 23	83.99000 +0.99	83.99	83.00	83.00	172
22 Dec 23	83.00000 +0.98	83.00	81.00	81.50	327
21 Dec 23	82.02000 +0.82	82.03	80.00	82.03	67
20 Dec 23	81.20000 -0.70	81.20	80.00	81.02	545
19 Dec 23	81.90000 -1.75	83.65	81.90	83.65	171
18 Dec 23	83.65000 -0.34	83.65	83.65	83.65	1
15 Dec 23	83.99000 +2.09	83.99	82.00	82.01	298
14 Dec 23	81.90000 -0.02	81.90	81.70	81.90	664
13 Dec 23	81.92000 -1.96	83.85	81.92	83.00	270
12 Dec 23	83.88000 -1.01	84.60	83.00	84.60	370
11 Dec 23	84.89000 +0.00	84.89	84.89	84.89	1
08 Dec 23	84.89000 -0.09	84.89	82.11	84.89	141
07 Dec 23	84.98000 -1.02	85.99	81.00	85.99	307
06 Dec 23	86.00000 -0.51	86.51	86.00	86.51	290
05 Dec 23	86.51000 +0.00	86.52	86.51	86.52	194
04 Dec 23	86.51000 +0.01	86.51	86.51	86.51	25
01 Dec 23	86.50000 +0.00	87.50	86.50	87.49	636
30 Nov 23	86.50000 -0.50	87.10	86.50	87.00	115
29 Nov 23	87.00000 +0.50	87.00	85.50	86.50	254
28 Nov 23	86.50000 -0.50	86.95	85.50	86.94	289
27 Nov 23	87.00000 +5.00	87.00	82.01	82.01	373
24 Nov 23	82.00000 +0.59	82.40	81.41	81.41	340
23 Nov 23	81.41000 +0.05	81.41	79.40	80.41	587
22 Nov 23	81.36000 -0.58	81.42	78.00	80.05	1,082
21 Nov 23	81.94000 +1.94	81.94	79.00	80.00	117
20 Nov 23	80.00000 -1.99	80.00	79.00	80.00	740
17 Nov 23	81.99000 -2.91	84.25	80.06	84.25	1,019
16 Nov 23	84.90000 -2.10	86.00	84.90	86.00	404
15 Nov 23	87.00000 -1.00	88.00	87.00	88.00	21
14 Nov 23	88.00000 +1.00	88.00	85.03	87.00	159
13 Nov 23	87.00000 +1.00	87.00	85.50	86.99	85
10 Nov 23	86.00000 -2.50	88.50	86.00	88.50	160
09 Nov 23	88.50000 +1.00	89.50	87.50	87.50	133
08 Nov 23	87.50000 +0.00	87.50	87.50	87.50	152
07 Nov 23	87.50000 -0.26	88.80	87.50	87.76	71
06 Nov 23	87.76000 -0.44	88.99	87.30	88.99	306
03 Nov 23	88.20000 +0.01	88.20	87.30	88.18	258
02 Nov 23	88.19000 +0.86	88.19	85.80	87.33	251
01 Nov 23	87.33000 +0.00	87.33	87.33	87.33	1
31 Oct 23	87.33000 +0.20	87.33	86.21	87.13	129
30 Oct 23	87.13000 -0.37	87.33	87.00	87.00	663
27 Oct 23	87.50000 +1.00	87.50	87.00	87.00	340
26 Oct 23	86.50000 -0.50	87.00	86.00	87.00	504
25 Oct 23	87.00000 -1.09	88.19	87.00	87.99	500
24 Oct 23	88.09000 +0.99	88.10	87.00	88.10	302
23 Oct 23	87.10000 -0.98	88.19	87.10	88.19	194
20 Oct 23	88.08000 +0.98	88.09	87.10	87.11	199
19 Oct 23	87.10000 -0.88	87.40	87.10	87.40	486
18 Oct 23	87.98000 -0.21	88.18	87.00	88.18	226
17 Oct 23	88.19000 +0.19	88.97	87.52	88.97	1,503
16 Oct 23	88.00000 -0.50	88.99	86.50	88.50	497
13 Oct 23	88.50000 -1.00	90.00	88.50	89.50	309
12 Oct 23	89.50000 -0.20	90.70	89.50	89.70	426
11 Oct 23	89.70000 -0.30	98.19	89.60	90.01	758
10 Oct 23	90.00000 -0.51	90.52	89.60	90.52	675
09 Oct 23	90.51000 -1.49	92.00	90.51	91.99	160
06 Oct 23	92.00000 -0.50	92.50	91.00	92.50	99
05 Oct 23	92.50000 +0.99	92.50	91.00	91.51	71
04 Oct 23	91.51000 +0.00	91.51	91.51	91.51	15
03 Oct 23	91.51000 +0.00	91.51	91.51	91.51	332
02 Oct 23	91.51000 -0.99	92.50	91.51	92.50	54
29 Sep 23	92.50000 +1.00	92.50	91.20	91.50	60
28 Sep 23	91.50000 +0.00	91.51	91.50	91.51	94
27 Sep 23	91.50000 -0.71	92.20	91.50	92.20	429
26 Sep 23	92.21000 -1.79	94.00	92.21	94.00	259
25 Sep 23	94.00000 -0.03	94.03	94.00	94.03	390
22 Sep 23	94.03000 -0.03	94.06	94.03	94.06	430
21 Sep 23	94.06000 -0.93	94.99	94.06	94.99	109
20 Sep 23	94.99000 +0.96	94.99	94.03	94.04	312
19 Sep 23	94.03000 -2.96	98.00	94.02	96.99	1,041
18 Sep 23	96.99000 -0.01	97.00	96.99	97.00	97
15 Sep 23	97.00000 +0.00	97.00	94.01	97.00	652
14 Sep 23	97.00000 -0.41	97.42	96.40	97.41	579
13 Sep 23	97.41000 -0.10	97.55	97.40	97.53	585
12 Sep 23	97.51000 -0.98	98.49	97.51	98.49	253
11 Sep 23	98.49000 -0.01	98.50	98.49	98.50	78
08 Sep 23	98.50000 +1.15	98.50	97.35	97.36	382
07 Sep 23	97.35000 -0.26	97.62	97.35	97.62	159
06 Sep 23	97.61000 -0.99	98.61	97.61	98.61	132
05 Sep 23	98.60000 +0.00	99.50	98.59	98.60	1,231
04 Sep 23	98.60000 +2.40	98.60	96.20	96.20	141
01 Sep 23	96.20000 +1.00	96.20	95.20	95.20	405
31 Aug 23	95.20000 +0.00	95.20	95.00	95.20	178
30 Aug 23	95.20000 -0.98	96.18	95.20	96.18	65
29 Aug 23	96.18000 -0.01	96.19	96.18	96.19	59
28 Aug 23	96.19000 -0.01	96.20	96.19	96.20	51
25 Aug 23	96.20000 +0.00	96.20	95.70	96.20	80
24 Aug 23	96.20000 +0.20	96.50	95.00	96.00	350
23 Aug 23	96.00000 +1.00	96.00	94.99	95.00	318
22 Aug 23	95.00000 -0.90	95.50	94.03	95.50	218
21 Aug 23	95.90000 +0.90	96.16	95.00	96.16	541
18 Aug 23	95.00000 +2.50	95.00	92.00	92.50	509
17 Aug 23	92.50000 -1.00	93.49	92.50	93.49	180
16 Aug 23	93.50000 -0.10	93.60	93.50	93.60	12
15 Aug 23	93.60000 +2.60	93.60	91.00	91.00	182
14 Aug 23	91.00000 +1.89	91.00	89.12	89.13	270
11 Aug 23	89.11000 -0.89	91.00	89.11	90.00	190
10 Aug 23	90.00000 +2.00	90.00	87.13	88.00	298
09 Aug 23	88.00000 +0.00	88.00	88.00	88.00	1
08 Aug 23	88.00000 -0.99	89.59	88.00	88.99	142
07 Aug 23	88.99000 +0.99	88.99	86.01	87.99	511
04 Aug 23	88.00000 +0.50	88.70	86.70	87.51	445
03 Aug 23	87.50000 -0.60	88.10	87.50	88.10	115
02 Aug 23	88.10000 +1.00	88.10	87.10	87.10	6
01 Aug 23	87.10000 +0.00	87.11	87.10	87.10	295
31 Jul 23	87.10000 +0.00	87.11	87.10	87.10	295
28 Jul 23	87.10000 +0.00	87.11	87.10	87.11	21
27 Jul 23	87.10000 -1.12	88.23	87.10	88.23	245
26 Jul 23	88.22000 -0.38	88.61	88.20	88.61	233
25 Jul 23	88.60000 -0.02	88.60	88.60	88.60	196
24 Jul 23	88.62000 -0.44	89.30	88.61	89.30	439
21 Jul 23	89.06000 -0.93	89.50	89.06	89.50	311
20 Jul 23	89.99000 -0.61	90.60	89.99	90.60	140
19 Jul 23	90.60000 -1.48	92.49	90.60	92.49	195
18 Jul 23	92.08000 -0.92	93.00	92.00	93.00	385
17 Jul 23	93.00000 -1.99	94.79	93.00	94.79	187
14 Jul 23	94.99000 -0.01	94.99	94.99	94.99	1
13 Jul 23	95.00000 +0.71	95.00	94.29	94.29	228
12 Jul 23	94.29000 +0.89	94.29	93.40	93.40	22
11 Jul 23	93.40000 +1.19	93.40	92.21	92.21	528
10 Jul 23	92.21000 -1.19	93.41	92.20	93.41	144
07 Jul 23	93.40000 -0.10	94.30	93.01	93.50	178
06 Jul 23	93.50000 -0.50	94.30	93.50	94.30	63
05 Jul 23	94.00000 +0.01	94.00	92.31	93.99	361
04 Jul 23	93.99000 +0.89	94.30	93.15	93.15	236
03 Jul 23	93.10000 -1.60	94.54	93.10	94.54	328
30 Jun 23	94.70000 -0.30	95.40	94.01	94.99	368
29 Jun 23	95.00000 +0.08	95.00	93.01	94.92	807
28 Jun 23	94.92000 +2.71	94.95	92.20	92.21	357
27 Jun 23	92.21000 -0.79	93.00	92.21	93.00	363
26 Jun 23	93.00000 +0.80	93.00	92.20	92.20	212
23 Jun 23	92.20000 +0.04	92.20	92.18	92.18	128
22 Jun 23	92.16000 -0.84	93.00	92.16	93.00	49
21 Jun 23	93.00000 -2.48	95.40	93.00	95.40	657
20 Jun 23	95.48000 +1.48	95.48	94.00	94.00	374
19 Jun 23	94.00000 +1.00	94.00	93.00	93.00	313
16 Jun 23	93.00000 +0.03	93.00	92.70	92.70	547
15 Jun 23	92.97000 +2.46	92.99	90.70	90.70	508
14 Jun 23	90.51000 -0.01	90.51	90.50	90.50	536
13 Jun 23	90.52000 -0.48	91.00	90.49	90.49	787
12 Jun 23	91.00000 -0.50	91.50	88.10	91.50	719
09 Jun 23	91.50000 -0.90	92.40	91.50	92.40	363
08 Jun 23	92.40000 -1.00	93.00	91.51	93.00	324
07 Jun 23	93.40000 +0.00	93.40	92.30	92.51	1,062
06 Jun 23	93.40000 +0.50	93.40	92.21	92.90	285
05 Jun 23	92.90000 +0.80	93.00	92.10	92.10	174
02 Jun 23	92.10000 +2.03	92.10	89.80	90.40	705
01 Jun 23	90.07000 -1.01	92.00	90.02	91.50	669
31 May 23	91.08000 +0.64	91.08	89.40	90.00	656
30 May 23	90.44000 +1.44	90.45	89.00	89.01	556
29 May 23	89.00000 +0.00	89.00	88.99	88.99	34
26 May 23	89.00000 +0.99	89.00	88.02	88.02	90
25 May 23	88.01000 -1.99	89.23	88.01	89.23	510
24 May 23	90.00000 +0.00	90.45	88.21	90.00	542
23 May 23	90.00000 +0.60	90.49	89.38	89.38	1,247
22 May 23	89.40000 +1.26	89.40	88.00	88.00	855
19 May 23	88.14000 +0.75	88.14	87.00	87.00	306
18 May 23	87.39000 +3.89	87.48	83.71	84.00	588
17 May 23	83.50000 +0.19	83.89	83.00	83.31	333
16 May 23	83.31000 +0.31	84.78	82.11	83.01	813
15 May 23	83.00000 +0.00	83.00	82.80	82.80	113
12 May 23	83.00000 -3.45	83.00	82.25	82.43	413
11 May 23	86.45000 +0.66	86.45	85.79	85.79	216
10 May 23	85.79000 +0.00	85.79	85.20	85.78	339
09 May 23	85.79000 +0.68	85.79	85.01	85.11	240
08 May 23	85.11000 +1.11	86.49	84.96	85.00	864
05 May 23	84.00000 +2.07	84.00	81.93	81.93	851
04 May 23	81.93000 -0.36	83.29	81.30	82.29	80
03 May 23	82.29000 +0.00	82.29	82.29	82.29	1
02 May 23	82.29000 +0.75	82.39	81.01	82.29	1,206
28 Apr 23	81.54000 -0.22	81.99	81.37	81.37	312
27 Apr 23	81.76000 +0.36	82.40	81.40	81.40	227
26 Apr 23	81.40000 +0.51	81.90	80.76	80.76	163
25 Apr 23	80.89000 +0.48	80.89	80.41	80.41	375
24 Apr 23	80.41000 -0.19	80.89	80.41	80.60	397
21 Apr 23	80.60000 +0.01	80.61	80.60	80.61	674
20 Apr 23	80.59000 +0.00	80.60	80.59	80.59	588
19 Apr 23	80.59000 -0.41	81.00	80.59	81.00	198
18 Apr 23	81.00000 -0.40	81.40	80.57	81.40	204
17 Apr 23	81.40000 +0.16	81.40	80.53	81.24	136
14 Apr 23	81.24000 +1.74	81.40	79.50	79.50	647
13 Apr 23	79.50000 +0.99	79.50	78.50	78.51	81
12 Apr 23	78.51000 +0.99	78.51	77.60	77.61	426
11 Apr 23	77.52000 +0.32	78.20	77.20	77.20	329
06 Apr 23	77.20000 +0.19	78.00	77.01	77.01	194
05 Apr 23	77.01000 -0.49	77.50	77.01	77.50	16
04 Apr 23	77.50000 -0.02	79.99	77.50	77.52	800
03 Apr 23	77.52000 -0.58	79.10	77.52	78.10	254
31 Mar 23	78.10000 +0.09	79.00	78.00	78.01	76
30 Mar 23	78.01000 +1.01	80.00	77.00	77.00	174
29 Mar 23	77.00000 +0.90	77.10	77.00	77.10	64
28 Mar 23	76.10000 -1.39	77.49	76.10	77.49	195
27 Mar 23	77.49000 +0.99	77.49	75.80	75.80	97
24 Mar 23	76.50000 +1.00	76.50	74.26	75.50	207
23 Mar 23	75.50000 +1.00	75.50	74.50	74.50	22
22 Mar 23	74.50000 +0.15	74.50	74.30	74.35	176
21 Mar 23	74.35000 -0.65	75.00	74.34	75.00	610
20 Mar 23	75.00000 -0.99	75.99	74.30	75.99	394
17 Mar 23	75.99000 +2.98	76.00	73.64	73.64	527
16 Mar 23	73.01000 -3.05	75.99	72.58	75.50	1,100
15 Mar 23	76.06000 -4.44	81.50	75.99	80.10	2,049
14 Mar 23	80.50000 -1.50	82.00	80.10	82.00	438
13 Mar 23	82.00000 -1.00	83.97	82.00	82.01	567
10 Mar 23	83.00000 -0.35	83.35	82.00	83.35	435
09 Mar 23	83.35000 -0.65	84.00	83.35	84.00	243
08 Mar 23	84.00000 +0.89	84.10	83.02	83.11	238
07 Mar 23	83.11000 +0.71	84.00	82.51	82.52	517
06 Mar 23	82.40000 +0.30	83.10	81.95	83.09	590
03 Mar 23	82.10000 +0.90	83.20	81.20	81.20	523
02 Mar 23	81.20000 -0.10	81.40	80.30	80.89	747
01 Mar 23	81.30000 +0.00	81.30	81.29	81.30	544
28 Feb 23	81.30000 +2.00	81.30	79.30	79.30	673
27 Feb 23	79.30000 +0.07	80.20	79.23	79.23	210
24 Feb 23	79.23000 -0.18	80.00	79.22	80.00	228
23 Feb 23	79.41000 +0.02	79.41	79.30	79.39	434
22 Feb 23	79.39000 -2.11	81.49	77.01	81.49	631
21 Feb 23	81.50000 -1.10	82.60	81.50	82.60	316
20 Feb 23	82.60000 +0.98	82.60	81.50	81.50	746
17 Feb 23	81.62000 -0.88	82.50	81.62	82.50	193
16 Feb 23	82.50000 +0.95	82.50	81.55	81.55	211
15 Feb 23	81.55000 +0.05	82.50	81.55	81.55	282
14 Feb 23	81.50000 -0.06	82.50	81.50	81.52	518
13 Feb 23	81.56000 -0.44	82.90	81.00	81.00	175
10 Feb 23	82.00000 -1.00	83.80	82.00	83.00	137
09 Feb 23	83.00000 +0.01	83.00	81.00	82.99	733
08 Feb 23	82.99000 +1.69	83.00	80.52	81.20	525
07 Feb 23	81.30000 -0.80	83.00	81.25	82.06	514
06 Feb 23	82.10000 -0.90	84.00	82.00	82.00	357
03 Feb 23	83.00000 +1.00	83.80	82.00	82.00	323
02 Feb 23	82.00000 -2.00	85.00	81.00	84.01	556
01 Feb 23	84.00000 -1.10	85.11	84.00	85.11	152
31 Jan 23	85.10000 -2.40	87.80	85.10	87.18	2,276
30 Jan 23	87.50000 +2.41	87.50	86.20	86.20	494
27 Jan 23	85.09000 +1.97	85.09	83.12	83.12	220
26 Jan 23	83.12000 +0.32	85.80	82.80	82.80	485
25 Jan 23	82.80000 +0.30	87.88	82.71	82.71	330
24 Jan 23	82.50000 -0.49	82.99	82.10	82.99	119
23 Jan 23	82.99000 -1.01	83.01	82.00	83.01	375
20 Jan 23	84.00000 -0.50	84.50	84.00	84.50	156
19 Jan 23	84.50000 -0.50	85.99	84.00	85.00	517
18 Jan 23	85.00000 +1.00	88.00	83.50	84.00	711
17 Jan 23	84.00000 +0.50	85.18	83.50	83.51	773
16 Jan 23	83.50000 +1.00	84.50	82.50	82.51	225
13 Jan 23	82.50000 +2.20	83.60	80.31	80.31	451
12 Jan 23	80.30000 +0.00	80.30	79.00	80.30	190
11 Jan 23	80.30000 +1.00	80.30	79.25	79.30	121
10 Jan 23	79.30000 +2.14	83.84	78.50	78.50	393
09 Jan 23	77.16000 +0.16	78.98	77.10	77.10	618
06 Jan 23	77.00000 -0.10	77.00	75.11	75.13	437
05 Jan 23	77.10000 +2.00	77.10	74.51	75.10	69
04 Jan 23	75.10000 +2.11	75.10	72.31	72.99	670
03 Jan 23	72.99000 +0.99	73.00	72.00	72.00	262
02 Jan 23	72.00000 +1.70	72.30	70.51	70.51	247
30 Dec 22	70.30000 -0.69	70.99	70.30	70.99	561
29 Dec 22	70.99000 +0.00	70.99	70.98	70.98	460
28 Dec 22	70.99000 -1.00	71.99	70.99	71.99	267
27 Dec 22	71.99000 +0.59	71.99	70.62	70.62	177
23 Dec 22	71.40000 +0.90	71.50	70.66	71.50	216
22 Dec 22	70.50000 +0.52	72.00	70.01	70.01	483
21 Dec 22	69.98000 +1.98	69.98	68.20	68.99	580
20 Dec 22	68.00000 -0.32	68.32	66.36	68.32	276
19 Dec 22	68.32000 +0.00	68.32	68.31	68.31	203
16 Dec 22	68.32000 +0.00	68.32	68.32	68.32	547
15 Dec 22	68.32000 -1.87	70.17	68.31	70.17	350
14 Dec 22	70.19000 -0.01	70.20	68.32	70.20	258
13 Dec 22	70.20000 +0.34	70.80	68.90	69.86	700
12 Dec 22	69.86000 +0.86	69.86	68.90	69.00	1,123
09 Dec 22	69.00000 -0.59	69.60	69.00	69.59	336
08 Dec 22	69.59000 -0.41	69.60	68.51	69.59	171
07 Dec 22	70.00000 +0.69	70.00	68.40	68.41	389
06 Dec 22	69.31000 +0.01	69.31	68.31	69.31	175
05 Dec 22	69.30000 +0.01	69.30	68.30	68.98	282
02 Dec 22	69.29000 +0.29	70.60	69.00	69.00	453
01 Dec 22	69.00000 +2.00	69.00	67.12	67.12	345
30 Nov 22	67.00000 +0.10	68.49	67.00	67.00	110
29 Nov 22	66.90000 -1.90	69.80	66.61	68.80	460
28 Nov 22	68.80000 -1.39	70.20	68.00	70.19	964
25 Nov 22	70.19000 +0.19	70.40	69.70	70.30	292
24 Nov 22	70.00000 +0.02	70.30	69.70	69.98	289
23 Nov 22	69.98000 +0.32	70.20	69.65	69.66	160
22 Nov 22	69.66000 -1.84	71.48	69.50	71.48	206
21 Nov 22	71.50000 +0.50	71.50	68.11	71.00	405
18 Nov 22	71.00000 -0.65	71.64	70.60	71.64	168
17 Nov 22	71.65000 -0.36	72.01	69.00	72.01	401
16 Nov 22	72.01000 +0.01	72.90	71.03	72.00	48
15 Nov 22	72.00000 +1.24	72.00	70.76	70.76	533
14 Nov 22	70.76000 +0.86	71.30	69.99	70.01	743
11 Nov 22	69.90000 +0.10	69.90	68.80	69.80	259
10 Nov 22	69.80000 +1.80	69.89	67.00	67.99	469
09 Nov 22	68.00000 -1.38	69.54	68.00	69.38	98
08 Nov 22	69.38000 +0.79	69.59	67.63	68.59	75
07 Nov 22	68.59000 +0.00	68.85	68.59	68.61	116
04 Nov 22	68.59000 +1.59	68.97	67.00	67.00	430
03 Nov 22	67.00000 -0.42	67.03	67.00	67.01	197
02 Nov 22	67.42000 -0.98	69.40	67.42	69.40	154
01 Nov 22	68.40000 +1.91	68.50	66.49	66.49	132
31 Oct 22	66.49000 +0.88	66.60	65.70	65.70	194
28 Oct 22	65.61000 -0.38	66.50	65.03	65.03	296
27 Oct 22	65.99000 +0.19	66.30	65.14	65.80	310
26 Oct 22	65.80000 +0.80	65.98	65.00	65.98	65
25 Oct 22	65.00000 -0.15	66.10	64.16	66.10	269
24 Oct 22	65.15000 +0.02	66.39	65.04	66.39	198
21 Oct 22	65.13000 -0.87	66.09	65.00	66.01	609
20 Oct 22	66.00000 -1.79	67.99	66.00	67.79	1,490
19 Oct 22	67.79000 +0.18	68.00	67.03	67.61	350
18 Oct 22	67.61000 -2.39	70.97	67.61	70.00	656
17 Oct 22	70.00000 +1.70	70.30	68.25	69.29	148
14 Oct 22	68.30000 +0.80	69.49	67.52	67.67	134
13 Oct 22	67.50000 -2.10	69.60	67.50	69.60	510
12 Oct 22	69.60000 -1.50	71.10	69.60	71.10	440
11 Oct 22	71.10000 -1.90	73.00	71.10	73.00	269
10 Oct 22	73.00000 +1.00	73.00	71.20	71.20	189
07 Oct 22	72.00000 -1.04	73.04	72.00	73.04	11,693
06 Oct 22	73.04000 -0.46	74.50	73.04	73.50	160
05 Oct 22	73.50000 -0.49	74.00	73.00	73.98	168
04 Oct 22	73.99000 -0.51	75.50	73.50	74.50	346
03 Oct 22	74.50000 +0.30	74.50	73.50	74.20	80
30 Sep 22	74.20000 -1.20	75.39	74.00	74.40	825
29 Sep 22	75.40000 +0.00	76.40	75.40	76.40	415
28 Sep 22	75.40000 -0.10	75.90	75.40	75.90	324
27 Sep 22	75.50000 -0.60	76.10	75.41	76.10	245
26 Sep 22	76.10000 -0.43	76.99	76.10	76.53	298
23 Sep 22	76.53000 -1.42	78.50	76.53	77.00	322
22 Sep 22	77.95000 -0.05	79.00	77.95	78.00	27
21 Sep 22	78.00000 -0.11	78.10	78.00	78.10	132
20 Sep 22	78.11000 -0.09	79.00	78.11	78.20	76
19 Sep 22	78.20000 -0.80	79.00	78.20	79.00	92
16 Sep 22	79.00000 -0.81	79.02	79.00	79.01	184
15 Sep 22	79.81000 -0.01	79.83	79.81	79.82	168
14 Sep 22	79.82000 -2.06	81.99	79.82	81.88	309
13 Sep 22	81.88000 -0.10	82.00	79.01	82.00	328
12 Sep 22	81.98000 +0.99	81.99	80.01	80.99	328
09 Sep 22	80.99000 +0.99	80.99	78.20	79.00	383
08 Sep 22	80.00000 +0.99	80.00	78.10	80.00	374
07 Sep 22	79.01000 -1.99	81.00	79.01	81.00	117
06 Sep 22	81.00000 -0.99	81.99	81.00	81.99	129
05 Sep 22	81.99000 +0.99	81.99	80.00	81.00	143
02 Sep 22	81.00000 +1.99	81.00	79.01	79.01	82
01 Sep 22	79.01000 -1.98	81.00	79.01	80.98	239
31 Aug 22	80.99000 +0.73	80.99	79.85	80.26	250
30 Aug 22	80.26000 -0.74	81.00	79.85	80.01	255
29 Aug 22	81.00000 -1.00	81.77	79.85	81.77	562
26 Aug 22	82.00000 -0.51	83.40	81.52	82.51	182
25 Aug 22	82.51000 +0.51	83.97	82.20	82.50	850
24 Aug 22	82.00000 -1.00	84.00	81.54	83.80	1,324
23 Aug 22	83.00000 +2.00	83.28	80.00	83.28	1,425
22 Aug 22	81.00000 +7.50	81.50	75.01	76.76	1,374
19 Aug 22	73.50000 -2.50	76.75	73.50	76.01	735
18 Aug 22	76.00000 +0.00	76.00	75.08	76.00	258
17 Aug 22	76.00000 -0.20	76.76	76.00	76.21	85
16 Aug 22	76.20000 -0.30	76.76	76.20	76.50	74
15 Aug 22	76.50000 -0.50	76.50	76.40	76.49	138
12 Aug 22	77.00000 -0.30	77.30	76.61	77.30	61
11 Aug 22	77.30000 +0.30	77.30	77.00	77.00	42
10 Aug 22	77.00000 +0.60	77.30	76.51	76.51	48
09 Aug 22	76.40000 -0.90	77.30	76.40	77.29	77
08 Aug 22	77.30000 -0.30	77.50	77.30	77.50	136
05 Aug 22	77.60000 -0.50	78.10	76.31	78.10	191
04 Aug 22	78.10000 +0.10	79.80	78.01	78.01	175
03 Aug 22	78.00000 -2.00	79.99	77.00	79.99	175
02 Aug 22	80.00000 +0.00	80.00	78.01	78.01	136
01 Aug 22	80.00000 +0.00	80.00	80.00	80.00	119
29 Jul 22	80.00000 +0.00	80.00	80.00	80.00	1
28 Jul 22	80.00000 +0.11	80.02	79.89	79.89	147
27 Jul 22	79.89000 +0.89	79.89	79.00	79.01	94
26 Jul 22	79.00000 +0.20	79.00	78.74	78.80	219
25 Jul 22	78.80000 +0.83	78.80	77.70	77.70	211
22 Jul 22	77.97000 +1.97	77.98	76.99	76.99	33
21 Jul 22	76.00000 -0.60	76.59	75.01	76.59	370
20 Jul 22	76.60000 -1.40	78.00	76.60	77.99	257
19 Jul 22	78.00000 +0.00	78.49	76.94	77.99	382
18 Jul 22	78.00000 -1.94	79.50	78.00	79.50	239
15 Jul 22	79.94000 -0.86	80.79	79.94	80.79	82
14 Jul 22	80.80000 -0.20	80.80	80.79	80.79	11
13 Jul 22	81.00000 +1.52	81.00	79.99	80.00	378
12 Jul 22	79.48000 +1.48	79.48	78.01	78.99	48
11 Jul 22	78.00000 +2.00	78.00	77.00	77.00	63
08 Jul 22	76.00000 -1.00	79.00	76.00	76.74	280
07 Jul 22	77.00000 -0.03	78.99	75.80	77.03	433
06 Jul 22	77.03000 -0.97	77.99	76.60	77.99	423
05 Jul 22	78.00000 -1.61	79.61	78.00	79.61	341
04 Jul 22	79.61000 -0.39	80.00	79.51	80.00	107
01 Jul 22	80.00000 -1.10	81.11	80.00	81.11	108
30 Jun 22	81.10000 -2.10	83.20	81.10	83.20	156
29 Jun 22	83.20000 -1.00	84.20	83.20	84.20	18
28 Jun 22	84.20000 -0.80	85.00	83.00	85.00	431
27 Jun 22	85.00000 -1.00	87.00	85.00	87.00	80
24 Jun 22	86.00000 -0.36	86.49	84.40	85.51	698
23 Jun 22	86.36000 -0.24	86.60	85.60	86.60	318
22 Jun 22	86.60000 -0.40	87.01	86.60	87.01	99
21 Jun 22	87.00000 -1.00	88.00	87.00	88.00	125
20 Jun 22	88.00000 +0.00	88.00	88.00	88.00	58
17 Jun 22	88.00000 +0.00	88.00	87.00	87.47	304
16 Jun 22	88.00000 +0.53	88.00	85.50	86.50	504
15 Jun 22	87.47000 +0.97	87.47	86.21	86.21	36
14 Jun 22	86.50000 -0.98	87.50	86.00	87.44	822
13 Jun 22	87.48000 -0.01	87.49	86.00	87.49	253
10 Jun 22	87.49000 +0.97	87.49	86.02	86.52	212
09 Jun 22	86.52000 -0.98	87.50	86.50	87.50	91
08 Jun 22	87.50000 +0.01	87.50	86.50	87.49	38
07 Jun 22	87.49000 +0.49	87.50	85.53	87.00	102
06 Jun 22	87.00000 +0.20	87.00	86.80	86.80	53
03 Jun 22	86.80000 -0.32	87.50	85.00	87.13	184
02 Jun 22	87.12000 +1.12	87.12	86.99	86.99	522
01 Jun 22	86.00000 -0.85	86.85	83.60	86.84	284
31 May 22	86.85000 +0.85	86.85	84.00	86.00	310
30 May 22	86.00000 +0.10	86.00	85.01	85.01	41
27 May 22	85.90000 +0.91	85.90	84.00	85.20	245
26 May 22	84.99000 +0.39	84.99	84.60	84.60	152
25 May 22	84.60000 -0.89	85.49	84.60	85.49	31
24 May 22	85.49000 -0.10	85.49	83.80	85.49	175
23 May 22	85.59000 +0.99	85.59	84.00	84.60	137
20 May 22	84.60000 +0.00	84.60	84.60	84.60	294
19 May 22	84.60000 +0.00	84.60	84.60	84.60	23
18 May 22	84.60000 -0.20	84.80	84.60	84.80	50
17 May 22	84.80000 +0.80	85.99	84.60	84.99	257
16 May 22	84.00000 -0.12	84.12	84.00	84.12	75
13 May 22	84.12000 +1.03	87.12	82.10	83.09	509
12 May 22	83.09000 -3.91	84.09	81.13	84.09	726
11 May 22	87.00000 +1.00	87.00	84.51	87.00	422
10 May 22	86.00000 -1.98	88.69	85.99	88.51	288
09 May 22	87.98000 +0.00	87.98	87.98	87.98	2
06 May 22	87.98000 -1.02	89.00	85.02	89.00	452
05 May 22	89.00000 +0.51	89.00	86.50	88.49	480
04 May 22	88.49000 +0.97	88.50	87.02	88.49	131
03 May 22	87.52000 +0.11	87.90	87.51	87.90	49
02 May 22	87.41000 +0.01	88.01	87.40	88.00	35
29 Apr 22	87.40000 +2.00	87.40	85.40	85.40	66
28 Apr 22	85.40000 +0.99	85.40	84.51	84.51	4
27 Apr 22	84.41000 -0.59	86.00	82.20	86.00	348
26 Apr 22	85.00000 +0.98	85.00	84.00	84.02	74
25 Apr 22	84.02000 -0.58	85.60	84.00	85.60	223
22 Apr 22	84.60000 -0.40	86.00	84.56	85.01	174
21 Apr 22	85.00000 -2.00	88.00	85.00	87.00	360
20 Apr 22	87.00000 +0.00	87.00	84.00	87.00	363
19 Apr 22	87.00000 +0.91	87.00	83.00	86.09	161
14 Apr 22	86.09000 +0.99	86.09	84.90	85.10	249
13 Apr 22	85.10000 +0.00	85.10	85.10	85.10	99
12 Apr 22	85.10000 -0.90	87.00	85.10	86.01	227
11 Apr 22	86.00000 +1.00	86.00	85.00	85.00	360
08 Apr 22	85.00000 +0.40	85.00	83.60	84.60	130
07 Apr 22	84.60000 -0.50	86.00	82.10	85.11	272
06 Apr 22	85.10000 -2.30	87.40	85.10	87.40	414
05 Apr 22	87.40000 -0.99	88.39	87.40	88.39	574
04 Apr 22	88.39000 +0.98	88.39	87.00	88.39	234
01 Apr 22	87.41000 +0.40	89.00	86.13	89.00	437
31 Mar 22	87.01000 +0.01	87.98	86.11	87.01	348
30 Mar 22	87.00000 -1.01	88.01	87.00	88.01	378
29 Mar 22	88.01000 +1.99	89.00	86.02	86.02	774
28 Mar 22	86.02000 -1.98	88.01	86.02	87.99	329
25 Mar 22	88.00000 -0.89	88.91	88.00	88.89	95
24 Mar 22	88.89000 +0.90	89.00	87.01	89.00	37
23 Mar 22	87.99000 +1.96	88.00	86.03	86.03	209
22 Mar 22	86.03000 -0.97	87.64	86.03	87.00	34
21 Mar 22	87.00000 +2.00	87.03	85.00	85.00	207
18 Mar 22	85.00000 +0.00	86.44	85.00	85.01	746
17 Mar 22	85.00000 +0.00	85.00	80.99	85.00	1,221
16 Mar 22	85.00000 +3.00	85.00	82.01	82.50	154
15 Mar 22	82.00000 -0.99	83.99	82.00	82.99	112
14 Mar 22	82.99000 -0.01	84.00	82.00	84.00	749
11 Mar 22	83.00000 +0.00	83.00	82.99	83.00	300
10 Mar 22	83.00000 +0.01	83.98	83.00	83.98	305
09 Mar 22	82.99000 +0.99	83.00	76.00	82.00	1,361
08 Mar 22	82.00000 -2.18	84.18	79.25	84.18	543
07 Mar 22	84.18000 +0.17	84.18	79.50	80.00	904
04 Mar 22	84.01000 -2.29	86.30	84.01	86.30	621
03 Mar 22	86.30000 +2.02	91.30	85.00	85.30	313
02 Mar 22	84.28000 -2.86	87.92	83.00	85.80	799
01 Mar 22	87.14000 -3.06	90.20	87.14	90.20	256
28 Feb 22	90.20000 +2.00	90.20	87.11	88.00	470
25 Feb 22	88.20000 +0.09	89.89	88.10	89.10	85
24 Feb 22	88.11000 -4.89	93.00	87.15	91.00	852
23 Feb 22	93.00000 +1.40	93.00	91.30	91.60	297
22 Feb 22	91.60000 -0.80	92.16	91.60	92.16	432
21 Feb 22	92.40000 -0.61	93.99	92.13	92.13	146
18 Feb 22	93.01000 -1.99	95.00	93.01	95.00	3,877
17 Feb 22	95.00000 +1.00	95.00	93.00	94.00	393
16 Feb 22	94.00000 -1.00	95.00	91.00	95.00	801
15 Feb 22	95.00000 +3.70	95.00	91.31	91.31	464
14 Feb 22	91.30000 -1.98	93.28	85.00	93.28	466
11 Feb 22	93.28000 -1.52	94.80	93.10	94.80	486
10 Feb 22	94.80000 +1.00	94.80	93.81	93.81	357
09 Feb 22	93.80000 -0.20	95.00	93.80	94.00	45
08 Feb 22	94.00000 -1.01	95.99	94.00	95.00	438
07 Feb 22	95.01000 -0.49	95.01	95.01	95.01	345
04 Feb 22	95.50000 -1.97	97.47	95.50	97.47	1,017
03 Feb 22	97.47000 +0.98	97.47	96.50	96.51	34
02 Feb 22	96.49000 +0.49	96.49	95.95	96.00	152
01 Feb 22	96.00000 +0.04	96.50	96.00	96.50	338
31 Jan 22	95.96000 +0.89	95.99	95.07	95.07	89
28 Jan 22	95.07000 -0.03	95.10	93.10	95.10	40
27 Jan 22	95.10000 +1.00	95.10	92.48	93.10	309
26 Jan 22	94.10000 +1.00	94.10	92.30	93.10	468
25 Jan 22	93.10000 -1.40	96.00	93.10	95.00	749
24 Jan 22	94.50000 -2.50	97.00	94.11	97.00	322
21 Jan 22	97.00000 -0.93	98.19	97.00	97.93	555
20 Jan 22	97.93000 -0.95	98.88	97.90	98.88	131
19 Jan 22	98.88000 +0.28	98.88	97.80	97.80	375
18 Jan 22	98.60000 +0.48	98.60	98.02	98.10	222
17 Jan 22	98.12000 +0.57	98.38	98.10	98.29	71
14 Jan 22	97.55000 -0.05	97.70	97.55	97.60	418
13 Jan 22	97.60000 +0.39	98.20	97.31	97.31	1,128
12 Jan 22	97.21000 -0.41	98.00	97.13	98.00	224
11 Jan 22	97.62000 -0.49	98.11	97.10	98.11	366
10 Jan 22	98.11000 +0.55	98.13	97.02	97.02	113
07 Jan 22	97.56000 -0.02	97.95	97.55	97.58	344
06 Jan 22	97.58000 +3.46	97.61	94.17	94.17	595
05 Jan 22	94.12000 +1.50	94.80	92.62	92.62	344
04 Jan 22	92.62000 +2.03	92.63	91.43	91.60	158
03 Jan 22	90.59000 +1.99	90.59	88.62	88.62	631
31 Dec 21	88.60000 -0.94	89.54	88.60	89.54	135
30 Dec 21	89.54000 -0.45	89.98	88.60	89.98	227
29 Dec 21	89.99000 -0.01	89.99	89.99	89.99	14
28 Dec 21	90.00000 -0.50	90.00	90.00	90.00	74
27 Dec 21	90.50000 +1.00	90.98	88.51	88.81	209
24 Dec 21	89.50000 +0.50	90.00	88.12	89.00	610
23 Dec 21	89.00000 -0.01	89.01	89.00	89.01	252
22 Dec 21	89.01000 +1.01	89.01	87.10	88.01	386
21 Dec 21	88.00000 +1.69	88.90	86.32	86.32	276
20 Dec 21	86.31000 +0.19	88.00	86.31	87.69	84
17 Dec 21	86.12000 -0.90	87.81	86.00	87.12	585
16 Dec 21	87.02000 -1.57	89.59	87.02	88.59	323
15 Dec 21	88.59000 +1.00	88.59	87.50	87.59	284
14 Dec 21	87.59000 -0.39	88.99	87.55	88.00	366
13 Dec 21	87.98000 -0.32	88.60	87.60	88.60	304
10 Dec 21	88.30000 -1.30	90.24	88.30	90.24	399
09 Dec 21	89.60000 +0.98	89.60	88.62	88.62	101
08 Dec 21	88.62000 -0.01	89.00	88.62	89.00	294
07 Dec 21	88.63000 -0.67	89.30	88.60	89.30	528
06 Dec 21	89.30000 +0.00	89.30	88.52	88.52	106
03 Dec 21	89.30000 +0.39	89.50	88.50	89.50	367
02 Dec 21	88.91000 -0.29	90.01	88.91	90.01	83
01 Dec 21	89.20000 -0.88	90.98	89.20	90.08	372
30 Nov 21	90.08000 +0.08	90.08	90.00	90.00	18
29 Nov 21	90.00000 +1.91	90.01	88.99	88.99	178
26 Nov 21	88.09000 -2.57	95.00	86.60	90.50	1,062
25 Nov 21	90.66000 -0.48	92.20	90.65	91.15	319
24 Nov 21	91.14000 -1.06	93.20	91.14	92.20	838
23 Nov 21	92.20000 -0.30	92.66	92.10	92.66	252
22 Nov 21	92.50000 -1.53	94.99	92.50	93.20	710
19 Nov 21	94.03000 -0.01	95.99	94.03	95.99	271
18 Nov 21	94.04000 -0.96	94.50	94.04	94.50	225
17 Nov 21	95.00000 +0.15	95.00	94.13	94.85	296
16 Nov 21	94.85000 -0.64	96.48	94.20	95.55	516
15 Nov 21	95.49000 +0.40	96.95	95.31	96.95	342
12 Nov 21	95.09000 -0.20	96.29	95.09	95.29	212
11 Nov 21	95.29000 -0.30	95.59	95.29	95.59	86
10 Nov 21	95.59000 -1.00	95.99	95.59	95.99	456
09 Nov 21	96.59000 +0.93	96.59	95.10	95.66	231
08 Nov 21	95.66000 +0.16	96.32	95.11	95.11	385
05 Nov 21	95.50000 +1.00	95.50	95.00	95.49	353
04 Nov 21	94.50000 +0.89	95.60	93.40	93.61	250
03 Nov 21	93.61000 -0.39	95.00	92.53	94.99	1,251
02 Nov 21	94.00000 +0.50	96.49	93.50	94.01	779
01 Nov 21	93.50000 +0.25	94.99	93.26	94.00	801
29 Oct 21	93.25000 -1.05	95.29	93.25	94.30	695
28 Oct 21	94.30000 -0.80	95.79	94.21	95.11	251
27 Oct 21	95.10000 -0.90	96.00	95.10	96.00	553
26 Oct 21	96.00000 -1.00	97.00	95.01	97.00	479
25 Oct 21	97.00000 +0.01	97.00	94.20	96.99	214
22 Oct 21	96.99000 +1.01	96.99	95.98	95.98	19
21 Oct 21	95.98000 +0.00	96.99	95.97	95.97	62
20 Oct 21	95.98000 +0.00	97.00	95.98	96.76	94
19 Oct 21	95.98000 -1.00	97.00	94.00	97.00	561
18 Oct 21	96.98000 +1.98	96.98	96.67	96.83	236
15 Oct 21	95.00000 -0.50	95.80	95.00	95.50	165
14 Oct 21	95.50000 +1.01	95.50	93.91	94.98	95
13 Oct 21	94.49000 -1.10	95.00	93.90	95.00	360
12 Oct 21	95.59000 +0.89	95.63	94.00	95.38	132
11 Oct 21	94.70000 +2.30	95.40	94.02	95.00	1,710
08 Oct 21	92.40000 +0.00	93.37	92.39	92.39	485
07 Oct 21	92.40000 -0.05	92.45	91.55	92.45	648
06 Oct 21	92.45000 -0.55	92.45	91.60	91.60	286
05 Oct 21	93.00000 +2.36	93.00	91.00	91.00	526
04 Oct 21	90.64000 -0.26	90.90	90.64	90.90	547
01 Oct 21	90.90000 -2.10	93.00	90.64	93.00	1,669
30 Sep 21	93.00000 -1.00	94.02	93.00	94.02	167
29 Sep 21	94.00000 -1.10	95.10	94.00	95.10	461
28 Sep 21	95.10000 -1.06	97.11	95.10	96.16	314
27 Sep 21	96.16000 +0.16	96.16	96.01	96.01	725
24 Sep 21	96.00000 -1.88	98.00	96.00	97.01	229
23 Sep 21	97.88000 +0.98	97.89	96.91	96.91	165
22 Sep 21	96.90000 +0.60	97.30	96.90	97.30	103
21 Sep 21	96.30000 +0.00	96.50	96.22	96.50	308
20 Sep 21	96.30000 -1.79	98.09	96.28	98.09	196
17 Sep 21	98.09000 +1.99	98.09	96.11	96.11	46
16 Sep 21	96.10000 -1.11	98.20	96.10	97.23	431
15 Sep 21	97.21000 +0.02	97.22	96.21	97.18	369
14 Sep 21	97.19000 -1.01	98.21	97.00	98.21	379
13 Sep 21	98.20000 -0.30	98.51	98.20	98.51	123
10 Sep 21	98.50000 -0.11	98.62	98.50	98.62	351
09 Sep 21	98.61000 +0.06	100.48	98.60	98.60	161
08 Sep 21	98.55000 -2.37	100.92	98.00	100.92	407
07 Sep 21	100.92000 -0.02	100.94	97.02	100.94	281
06 Sep 21	100.94000 +0.94	102.92	95.00	102.92	516
03 Sep 21	100.00000 +1.00	100.00	99.01	99.01	153
02 Sep 21	99.00000 -0.35	100.00	99.00	99.36	265
01 Sep 21	99.35000 -0.65	100.92	99.00	100.00	872
31 Aug 21	100.00000 +1.00	100.94	99.98	100.00	548
30 Aug 21	99.00000 -1.00	100.00	99.00	100.00	564
27 Aug 21	100.00000 +1.80	101.20	98.00	98.19	710
26 Aug 21	98.20000 +2.20	98.20	96.41	96.41	5,331
25 Aug 21	96.00000 -0.25	97.82	95.25	96.25	838
24 Aug 21	96.25000 +0.11	96.25	96.10	96.15	310
23 Aug 21	96.14000 +0.04	97.81	96.11	96.11	56
20 Aug 21	96.10000 +0.00	96.11	96.10	96.11	105
19 Aug 21	96.10000 -0.90	97.01	96.00	97.01	470
18 Aug 21	97.00000 -0.82	99.79	97.00	99.79	366
17 Aug 21	97.82000 -0.18	98.50	97.82	98.11	575
16 Aug 21	98.00000 -1.00	99.00	98.00	99.00	318
13 Aug 21	99.00000 +0.10	99.00	98.90	99.00	451
12 Aug 21	98.90000 -0.10	99.00	98.00	99.00	716
11 Aug 21	99.00000 +0.60	99.00	98.00	98.41	1,212
10 Aug 21	98.40000 -0.60	99.00	98.38	99.00	607
09 Aug 21	99.00000 -0.19	100.00	98.70	99.19	449
06 Aug 21	99.19000 +0.00	100.00	99.00	99.51	1,244
05 Aug 21	99.19000 -1.81	101.02	98.03	101.02	609
04 Aug 21	101.00000 -1.00	102.02	98.02	102.02	299
03 Aug 21	102.00000 +0.50	104.96	101.50	104.96	291
02 Aug 21	101.50000 -1.44	103.00	97.82	102.96	789
30 Jul 21	102.94000 +1.94	102.96	100.00	101.00	347
29 Jul 21	101.00000 +2.00	101.00	100.00	100.02	29
28 Jul 21	99.00000 +0.00	99.80	99.00	99.00	240
27 Jul 21	99.00000 +1.40	99.60	99.00	99.60	75
26 Jul 21	97.60000 -1.29	101.88	97.60	101.88	137
23 Jul 21	98.89000 +1.47	98.89	97.42	97.42	123
22 Jul 21	97.42000 -0.38	98.00	97.42	97.79	457
21 Jul 21	97.80000 -0.29	98.00	97.80	98.00	184
20 Jul 21	98.09000 +0.07	100.00	98.09	100.00	96
19 Jul 21	98.02000 -0.43	99.99	98.01	99.99	218
16 Jul 21	98.45000 -0.55	99.24	98.02	99.01	145
15 Jul 21	99.00000 -1.50	100.66	98.00	100.62	437
14 Jul 21	100.50000 -0.50	101.00	100.30	101.00	176
13 Jul 21	101.00000 -2.14	103.68	100.98	103.20	590
12 Jul 21	103.14000 -1.34	105.00	103.14	105.00	294
09 Jul 21	104.48000 -1.50	105.50	103.30	104.70	1,009
08 Jul 21	105.98000 -4.00	110.00	105.20	110.00	321
07 Jul 21	109.98000 -0.02	111.98	105.18	110.02	757
06 Jul 21	110.00000 -2.00	111.98	110.00	111.98	51
05 Jul 21	112.00000 -1.98	113.98	112.00	113.98	96
02 Jul 21	113.98000 -0.46	114.44	110.50	114.44	314
01 Jul 21	114.44000 +2.24	114.44	112.20	112.22	225
30 Jun 21	112.20000 -0.02	112.52	112.20	112.22	158
29 Jun 21	112.22000 -1.54	114.00	112.22	113.78	187
28 Jun 21	113.76000 +0.00	113.76	113.76	113.76	36
25 Jun 21	113.76000 +0.02	113.78	113.76	113.76	116
24 Jun 21	113.74000 -1.96	115.70	113.72	115.70	154
23 Jun 21	115.70000 -0.28	115.98	115.70	115.98	142
22 Jun 21	115.98000 +0.00	116.00	112.02	115.98	362
21 Jun 21	115.98000 -0.32	116.50	115.98	116.30	2,349
18 Jun 21	116.30000 -0.94	118.40	116.30	117.24	550
17 Jun 21	117.24000 +0.08	117.24	117.18	117.18	5
16 Jun 21	117.16000 +0.06	117.16	117.14	117.14	30
15 Jun 21	117.10000 +0.08	118.46	117.02	117.02	41
14 Jun 21	117.02000 +0.02	117.02	117.02	117.02	10
11 Jun 21	117.00000 +0.00	117.16	117.00	117.02	150
10 Jun 21	117.00000 -1.74	118.74	117.00	118.74	178
09 Jun 21	118.74000 +0.74	118.76	117.50	118.02	499
08 Jun 21	118.00000 +0.00	118.02	118.00	118.02	221
07 Jun 21	118.00000 +0.16	118.00	116.04	117.84	277
04 Jun 21	117.84000 -0.10	117.94	116.00	117.94	726
03 Jun 21	117.94000 +0.94	118.78	116.52	118.78	247
02 Jun 21	117.00000 +3.32	117.00	114.00	114.00	856
01 Jun 21	113.68000 -0.42	114.10	113.68	114.10	92
31 May 21	114.10000 +0.06	114.10	111.98	112.02	484
28 May 21	114.04000 +0.32	114.08	111.00	113.90	336
27 May 21	113.72000 -0.22	113.72	113.72	113.72	91
26 May 21	113.94000 +0.30	114.68	113.00	113.64	92
25 May 21	113.64000 +0.08	114.70	113.56	113.56	17
24 May 21	113.56000 +0.60	115.00	113.56	114.98	303
21 May 21	112.96000 +1.82	113.00	111.18	111.18	325
20 May 21	111.14000 -2.86	115.30	110.00	115.30	265
19 May 21	114.00000 -0.88	115.48	112.00	114.90	1,149
18 May 21	114.88000 +1.88	114.88	113.02	113.02	142
17 May 21	113.00000 +0.48	113.78	112.54	112.54	231
14 May 21	112.52000 +0.50	113.86	112.02	112.58	88
13 May 21	112.02000 -2.98	112.68	111.12	112.68	70
12 May 21	115.00000 +1.08	115.00	113.92	113.92	429
11 May 21	113.92000 +1.62	113.92	112.32	112.32	510
10 May 21	112.30000 +3.30	112.44	109.98	109.98	431
07 May 21	109.00000 +0.00	109.00	108.50	109.00	268
06 May 21	109.00000 +1.02	109.98	108.12	109.90	390
05 May 21	107.98000 +1.98	107.98	106.12	106.12	63
04 May 21	106.00000 +2.00	106.00	104.00	104.00	24
03 May 21	104.00000 -3.00	107.00	101.60	107.00	284
30 Apr 21	107.00000 -1.98	109.96	105.60	108.98	118
29 Apr 21	108.98000 +3.36	108.98	105.72	105.72	110
28 Apr 21	105.62000 -0.50	107.00	104.50	106.12	683
27 Apr 21	106.12000 +1.12	109.98	106.12	109.96	278
26 Apr 21	105.00000 -0.20	107.18	104.10	105.20	224
23 Apr 21	105.20000 -0.80	106.00	103.82	106.00	263
22 Apr 21	106.00000 +0.00	106.02	106.00	106.02	126
21 Apr 21	106.00000 -0.20	106.20	106.00	106.20	118
20 Apr 21	106.20000 -2.82	106.60	106.12	106.12	751
19 Apr 21	109.02000 +0.02	109.02	108.00	109.00	346
16 Apr 21	109.00000 +2.00	109.00	107.00	107.20	139
15 Apr 21	107.00000 -0.10	107.10	106.10	107.10	314
14 Apr 21	107.10000 -0.10	107.32	107.10	107.32	221
13 Apr 21	107.20000 -1.42	108.64	106.60	108.64	231
12 Apr 21	108.62000 -1.88	110.54	107.00	110.52	189
09 Apr 21	110.50000 +2.00	110.50	108.46	108.50	479
08 Apr 21	108.50000 -2.00	110.52	108.48	110.52	549
07 Apr 21	110.50000 -2.00	111.98	106.54	111.98	567
06 Apr 21	112.50000 +2.96	112.98	108.00	108.00	359
01 Apr 21	109.54000 -1.96	111.50	109.50	111.50	184
31 Mar 21	111.50000 -0.42	111.92	110.00	111.92	375
30 Mar 21	111.92000 +2.92	111.98	110.02	110.02	40
29 Mar 21	109.00000 +0.00	109.00	108.02	108.98	135
26 Mar 21	109.00000 -1.50	109.88	108.00	109.88	395
25 Mar 21	110.50000 -0.10	110.60	110.48	110.60	68
24 Mar 21	110.60000 -0.40	111.00	110.60	111.00	87
23 Mar 21	111.00000 +0.00	111.02	111.00	111.00	461
22 Mar 21	111.00000 -3.98	114.98	110.98	114.98	222
19 Mar 21	114.98000 +0.00	114.98	114.98	114.98	1
18 Mar 21	114.98000 +0.50	114.98	112.50	114.48	84
17 Mar 21	114.48000 +1.48	115.00	110.00	113.00	366
16 Mar 21	113.00000 +1.30	113.00	110.10	111.70	39
15 Mar 21	111.70000 -3.32	115.96	110.00	115.00	1,088
12 Mar 21	115.02000 -0.98	116.00	115.02	115.98	155
11 Mar 21	116.00000 -1.98	116.98	116.00	116.98	60
10 Mar 21	117.98000 +0.96	117.98	116.04	117.98	346
09 Mar 21	117.02000 -1.00	119.00	117.02	118.02	93
08 Mar 21	118.02000 +2.24	119.00	115.76	115.76	671
05 Mar 21	115.78000 +1.74	115.80	113.02	114.04	365
04 Mar 21	114.04000 -0.96	115.78	113.14	115.78	238
03 Mar 21	115.00000 +3.20	115.80	111.80	111.80	216
02 Mar 21	111.80000 -0.20	111.80	111.78	111.80	119
01 Mar 21	112.00000 +2.00	112.00	110.76	110.98	210
26 Feb 21	110.00000 +0.24	111.00	108.32	108.40	369
25 Feb 21	109.76000 +1.70	109.76	108.06	108.06	183
24 Feb 21	108.06000 -0.02	108.08	108.06	108.08	156
23 Feb 21	108.08000 -2.92	111.38	108.04	111.00	602
22 Feb 21	111.00000 +2.00	111.00	108.00	108.00	346
19 Feb 21	109.00000 -1.96	110.96	109.00	110.96	316
18 Feb 21	110.96000 -1.02	112.76	110.58	112.76	196
17 Feb 21	111.98000 -0.76	112.76	110.56	112.76	93
16 Feb 21	112.74000 +1.74	112.80	110.02	112.80	129
15 Feb 21	111.00000 +2.00	113.00	109.00	109.00	525
12 Feb 21	109.00000 -1.48	109.00	109.00	109.00	157
11 Feb 21	110.48000 +0.48	110.78	109.00	110.00	388
10 Feb 21	110.00000 +1.50	110.00	107.00	108.50	169
09 Feb 21	108.50000 +3.90	108.50	103.62	104.60	437
08 Feb 21	104.60000 +0.80	104.80	103.50	103.50	1,557
05 Feb 21	103.80000 +0.28	104.80	103.14	104.80	273
04 Feb 21	103.52000 +0.34	103.52	103.12	103.18	613
03 Feb 21	103.18000 -0.82	104.80	102.00	104.78	588
02 Feb 21	104.00000 +1.00	104.98	101.06	103.00	678
01 Feb 21	103.00000 -4.94	109.98	103.00	109.98	176
29 Jan 21	107.94000 +1.94	107.98	105.00	106.02	326
28 Jan 21	106.00000 -0.98	106.98	103.90	106.98	127
27 Jan 21	106.98000 -3.80	110.78	104.50	110.78	404
26 Jan 21	110.78000 -1.00	112.20	108.12	111.78	442
25 Jan 21	111.78000 -0.10	112.00	109.80	112.00	48
22 Jan 21	111.88000 -0.64	112.50	107.00	112.00	628
21 Jan 21	112.52000 +4.72	112.52	109.10	112.00	273
20 Jan 21	107.80000 +0.74	107.80	107.12	107.12	69
19 Jan 21	107.06000 -4.88	111.98	107.06	111.98	784
18 Jan 21	111.94000 -0.06	112.00	108.10	112.00	641
15 Jan 21	112.00000 +1.00	112.00	110.00	111.00	391
14 Jan 21	111.00000 -3.96	114.94	111.00	114.94	162
13 Jan 21	114.96000 +0.96	114.98	111.02	113.00	290
12 Jan 21	114.00000 -2.00	116.50	114.00	116.00	1,143
11 Jan 21	116.00000 -2.26	118.42	115.50	118.26	205
08 Jan 21	118.26000 -1.64	120.00	118.26	120.00	202
07 Jan 21	119.90000 +2.90	119.90	116.98	117.00	395
06 Jan 21	117.00000 +1.00	117.90	115.02	115.02	240
05 Jan 21	116.00000 +0.30	116.68	114.90	116.00	370
04 Jan 21	115.70000 -0.24	117.88	115.02	116.98	290
31 Dec 20	115.94000 +0.94	115.98	115.50	115.52	35
30 Dec 20	115.00000 -5.00	117.98	115.00	116.00	997
29 Dec 20	120.00000 -0.60	120.60	120.00	120.60	85
28 Dec 20	120.60000 +0.60	120.60	120.02	120.02	26
24 Dec 20	120.00000 +0.10	120.60	120.00	120.02	1,159
23 Dec 20	119.90000 +1.20	119.90	118.02	118.70	628
22 Dec 20	118.70000 +1.00	118.70	114.76	114.76	307
21 Dec 20	117.70000 -3.10	119.26	117.66	118.02	1,002
18 Dec 20	120.80000 +0.88	120.96	119.50	119.50	360
17 Dec 20	119.92000 -0.58	122.00	119.62	120.52	317
16 Dec 20	120.50000 -2.00	120.50	119.50	120.06	272
15 Dec 20	122.50000 +2.50	122.50	120.02	120.02	669
14 Dec 20	120.00000 +5.18	120.00	115.80	116.00	1,602
11 Dec 20	114.82000 -0.28	116.00	114.62	115.20	642
10 Dec 20	115.10000 -6.82	121.92	115.00	121.92	736
09 Dec 20	121.92000 +1.92	121.98	119.08	121.98	58
08 Dec 20	120.00000 +1.00	121.00	118.02	119.00	629
07 Dec 20	119.00000 -3.98	122.74	119.00	120.08	396
04 Dec 20	122.98000 +0.98	123.00	120.10	123.00	141
03 Dec 20	122.00000 +1.04	122.00	119.02	121.02	174
02 Dec 20	120.96000 +0.96	120.96	118.00	120.00	595
01 Dec 20	120.00000 -1.00	121.98	120.00	121.00	66
30 Nov 20	121.00000 +2.18	121.00	119.00	119.00	254
27 Nov 20	118.82000 +3.04	119.00	117.02	117.02	381
26 Nov 20	115.78000 -1.42	118.60	114.84	117.20	436
25 Nov 20	117.20000 +1.40	117.20	115.80	115.80	412
24 Nov 20	115.80000 +1.00	115.80	113.00	114.80	729
23 Nov 20	114.80000 +5.92	114.80	108.88	108.88	541
20 Nov 20	108.88000 +0.88	108.88	107.00	108.00	313
19 Nov 20	108.00000 +3.02	108.00	104.98	104.98	255
18 Nov 20	104.98000 +1.78	105.00	102.36	102.38	1,731
17 Nov 20	103.20000 +1.10	103.20	102.10	102.10	128
16 Nov 20	102.10000 +2.97	102.10	97.14	97.14	683
13 Nov 20	99.13000 -1.27	102.40	98.92	101.02	535
12 Nov 20	100.40000 -0.10	101.48	99.55	100.50	430
11 Nov 20	100.50000 +0.02	100.50	99.00	100.46	144
10 Nov 20	100.48000 +4.48	101.00	95.00	95.00	903
09 Nov 20	96.00000 +3.03	96.80	92.00	92.97	3,006
06 Nov 20	92.97000 +1.97	93.00	90.00	91.00	449
05 Nov 20	91.00000 +3.00	91.00	88.99	89.00	220
04 Nov 20	88.00000 -1.00	89.00	87.00	88.99	396
03 Nov 20	89.00000 -0.99	90.00	88.50	90.00	154
02 Nov 20	89.99000 -2.95	90.87	89.00	89.01	173
30 Oct 20	92.94000 +6.94	92.94	85.00	86.00	505
29 Oct 20	86.00000 -2.00	88.99	85.00	86.01	223
28 Oct 20	88.00000 +0.00	90.00	86.00	88.00	688
27 Oct 20	88.00000 -4.00	89.51	86.00	89.51	495
26 Oct 20	92.00000 -1.00	94.00	92.00	93.00	921
23 Oct 20	93.00000 +0.00	94.00	93.00	93.99	116
22 Oct 20	93.00000 -1.00	95.00	93.00	94.00	538
21 Oct 20	94.00000 +0.50	94.00	93.00	93.50	188
20 Oct 20	93.50000 +0.00	95.50	93.00	93.50	257
19 Oct 20	93.50000 -0.99	94.49	93.50	94.49	8
16 Oct 20	94.49000 -0.01	94.49	94.49	94.49	11
15 Oct 20	94.50000 +0.01	94.50	93.50	94.49	258
14 Oct 20	94.49000 +4.37	94.50	90.00	90.12	637
13 Oct 20	90.12000 -0.40	90.52	90.00	90.52	747
12 Oct 20	90.52000 -1.48	91.49	88.99	89.20	684
09 Oct 20	92.00000 -4.50	96.50	91.50	96.50	295
08 Oct 20	96.50000 +4.00	96.50	95.49	95.49	88
07 Oct 20	92.50000 -3.50	96.99	92.50	95.00	465
06 Oct 20	96.00000 -1.69	98.00	95.01	98.00	236
05 Oct 20	97.69000 -0.30	97.99	96.01	97.99	69
02 Oct 20	97.99000 +0.00	98.00	92.00	95.51	595
01 Oct 20	97.99000 -4.03	102.02	97.99	102.02	333
30 Sep 20	102.02000 -0.96	102.98	100.02	102.98	333
29 Sep 20	102.98000 -0.12	103.30	100.00	103.30	452
28 Sep 20	103.10000 +0.60	103.10	103.08	103.10	144
25 Sep 20	102.50000 +0.00	103.08	102.02	102.50	260
24 Sep 20	102.50000 +0.20	103.08	101.50	102.30	380
23 Sep 20	102.30000 +0.30	102.30	100.02	100.02	200
22 Sep 20	102.00000 -1.00	103.10	102.00	103.00	99
21 Sep 20	103.00000 +1.08	103.00	101.12	101.92	190
18 Sep 20	101.92000 -0.22	103.00	101.10	103.00	229
17 Sep 20	102.14000 +0.34	102.98	101.10	101.80	337
16 Sep 20	101.80000 +0.30	101.80	101.02	101.50	86
15 Sep 20	101.50000 +0.52	101.98	100.12	100.98	232
14 Sep 20	100.98000 -0.86	102.46	99.00	101.84	246
11 Sep 20	101.84000 +1.84	103.00	98.00	100.00	1,022
10 Sep 20	100.00000 -5.00	104.00	100.00	104.00	679
09 Sep 20	105.00000 +0.00	105.02	104.00	105.02	69
08 Sep 20	105.00000 -1.00	106.98	105.00	106.00	66
07 Sep 20	106.00000 +0.98	106.00	106.00	106.00	2
04 Sep 20	105.02000 +0.90	108.00	104.12	104.12	215
03 Sep 20	104.12000 -0.98	105.98	104.12	105.10	196
02 Sep 20	105.10000 +0.06	106.00	105.04	105.04	340
01 Sep 20	105.04000 +0.00	105.98	104.02	105.04	417
31 Aug 20	105.04000 -0.94	106.98	105.04	106.00	22
28 Aug 20	105.98000 -0.02	106.00	105.00	106.00	205
27 Aug 20	106.00000 -1.98	108.98	106.00	107.98	61
26 Aug 20	107.98000 -1.02	111.98	102.72	111.98	295
25 Aug 20	109.00000 -2.50	112.48	109.00	111.50	161
24 Aug 20	111.50000 +0.50	111.50	111.00	111.00	33
21 Aug 20	111.00000 -1.00	112.98	110.00	112.98	219
20 Aug 20	112.00000 +0.00	112.10	112.00	112.02	482
19 Aug 20	112.00000 -0.10	112.10	112.00	112.10	316
18 Aug 20	112.10000 +0.08	113.00	112.00	112.02	116
17 Aug 20	112.02000 -1.76	112.02	112.02	112.02	117
14 Aug 20	113.78000 +1.78	113.78	112.00	112.02	178
13 Aug 20	112.00000 +0.00	112.50	112.00	112.02	411
12 Aug 20	112.00000 -1.78	113.78	112.00	113.78	101
11 Aug 20	113.78000 +0.78	113.78	113.00	113.00	2
10 Aug 20	113.00000 +0.00	113.00	113.00	113.00	2
07 Aug 20	113.00000 +0.00	113.98	112.00	113.00	61
06 Aug 20	113.00000 +1.22	113.00	111.50	111.98	144
05 Aug 20	111.78000 -2.28	114.06	109.00	114.06	874
04 Aug 20	114.06000 +0.06	115.98	114.00	114.02	195
03 Aug 20	114.00000 +0.00	115.00	114.00	115.00	384
31 Jul 20	114.00000 +0.00	116.00	114.00	114.02	290
30 Jul 20	114.00000 -2.00	116.00	114.00	116.00	214
29 Jul 20	116.00000 +0.02	116.20	116.00	116.02	58
28 Jul 20	115.98000 +1.96	115.98	114.00	115.00	145
27 Jul 20	114.02000 -2.96	117.98	114.00	116.98	80
24 Jul 20	116.98000 -7.46	123.00	114.00	123.00	551
23 Jul 20	124.44000 +10.44	124.80	114.00	114.00	161
22 Jul 20	114.00000 +0.00	114.02	114.00	114.02	16
21 Jul 20	114.00000 -3.00	118.00	114.00	117.02	474
20 Jul 20	117.00000 -0.98	119.00	116.00	117.58	429
17 Jul 20	117.98000 -1.02	119.02	116.00	119.02	214
16 Jul 20	119.00000 +1.00	120.00	118.00	118.00	41
15 Jul 20	118.00000 -2.00	120.00	116.00	120.00	375
14 Jul 20	120.00000 +1.00	120.00	119.02	119.02	7
13 Jul 20	119.00000 -1.00	121.00	119.00	120.00	75
10 Jul 20	120.00000 +1.50	120.00	118.50	118.50	46
09 Jul 20	118.50000 +0.28	119.12	118.22	118.22	208
08 Jul 20	118.22000 +0.72	119.00	117.50	117.52	123
07 Jul 20	117.50000 +0.50	118.00	117.00	117.02	351
06 Jul 20	117.00000 +0.00	118.00	117.00	117.00	609
03 Jul 20	117.00000 -2.00	119.00	117.00	119.00	171
02 Jul 20	119.00000 -0.10	120.00	119.00	119.10	32
01 Jul 20	119.10000 +0.00	119.10	117.00	119.10	246
30 Jun 20	119.10000 +4.10	119.10	116.00	116.00	339
29 Jun 20	115.00000 -1.50	118.00	115.00	116.50	108
26 Jun 20	116.50000 +1.00	116.50	114.50	115.50	116
25 Jun 20	115.50000 +2.98	115.50	113.00	113.00	247
24 Jun 20	112.52000 -3.46	115.98	111.10	115.98	457
23 Jun 20	115.98000 +2.98	115.98	113.00	113.00	107
22 Jun 20	113.00000 +3.00	113.00	110.80	111.12	564
19 Jun 20	110.00000 -12.00	121.02	110.00	121.02	1,350
18 Jun 20	122.00000 -1.98	123.98	122.00	123.98	179
17 Jun 20	123.98000 +1.98	124.00	121.50	122.00	813
16 Jun 20	122.00000 +0.80	126.00	120.62	121.20	446
15 Jun 20	121.20000 -0.30	121.50	121.20	121.50	10
12 Jun 20	121.50000 -0.70	122.98	121.50	122.20	433
11 Jun 20	122.20000 -5.28	128.00	122.00	127.48	1,050
10 Jun 20	127.48000 -0.02	129.52	124.50	127.50	848
09 Jun 20	127.50000 -6.08	133.58	127.50	133.58	498
08 Jun 20	133.58000 +0.78	133.58	130.14	132.90	286
05 Jun 20	132.80000 -2.18	135.00	132.00	134.98	293
04 Jun 20	134.98000 +3.98	135.00	131.00	131.00	263
03 Jun 20	131.00000 -4.00	135.00	131.00	134.98	155
02 Jun 20	135.00000 -0.02	142.00	135.00	135.02	658
01 Jun 20	135.02000 -0.70	145.00	135.02	145.00	9
29 May 20	135.72000 +0.72	136.98	135.00	135.00	135
28 May 20	135.00000 -1.00	136.00	129.50	136.00	474
27 May 20	136.00000 +1.00	138.00	135.02	135.02	268
26 May 20	135.00000 +1.00	135.00	130.02	134.00	389
25 May 20	134.00000 -5.00	139.40	126.20	139.00	672
22 May 20	139.00000 -0.98	140.00	139.00	139.98	32
21 May 20	139.98000 +0.00	139.98	139.98	139.98	1
20 May 20	139.98000 -1.02	145.00	138.00	141.00	1,298
19 May 20	141.00000 +1.02	143.00	141.00	141.00	154
18 May 20	139.98000 +0.98	140.00	138.98	138.98	143
15 May 20	139.00000 +0.00	139.00	137.00	138.98	242
14 May 20	139.00000 -3.00	142.00	139.00	142.00	161
13 May 20	142.00000 +1.02	144.00	140.00	140.98	65
12 May 20	140.98000 +0.96	140.98	139.00	140.02	35
11 May 20	140.02000 -0.98	141.00	140.02	141.00	58
08 May 20	141.00000 +0.88	141.00	140.00	140.98	43
07 May 20	140.12000 +0.14	140.12	140.12	140.12	21
06 May 20	139.98000 -0.02	140.00	139.02	140.00	28
05 May 20	140.00000 +4.00	142.00	136.98	136.98	8,297
04 May 20	136.00000 -2.00	138.00	136.00	138.00	175
30 Apr 20	138.00000 +1.50	138.00	136.52	136.52	61
29 Apr 20	136.50000 -1.30	137.80	136.50	137.80	31
28 Apr 20	137.80000 -0.22	138.02	137.00	138.02	98
27 Apr 20	138.02000 +0.02	140.00	138.02	139.00	379
24 Apr 20	138.00000 +1.98	138.00	135.00	136.02	390
23 Apr 20	136.02000 +0.10	136.02	135.02	135.92	66
22 Apr 20	135.92000 -1.08	137.00	135.02	137.00	139
21 Apr 20	137.00000 -0.50	137.00	136.98	136.98	207
20 Apr 20	137.50000 -4.48	141.00	136.98	139.02	546
17 Apr 20	141.98000 -0.02	142.00	141.20	142.00	166
16 Apr 20	142.00000 -1.00	144.00	142.00	144.00	41
15 Apr 20	143.00000 +1.00	143.00	142.00	142.00	11
14 Apr 20	142.00000 +0.98	142.00	140.02	141.98	194
09 Apr 20	141.02000 +3.02	144.00	138.00	138.00	330
08 Apr 20	138.00000 -0.50	140.00	138.00	138.50	381
07 Apr 20	138.50000 +1.50	138.76	136.00	137.00	243
06 Apr 20	137.00000 +0.00	138.00	137.00	138.00	41
03 Apr 20	137.00000 +0.00	137.00	136.00	137.00	194
02 Apr 20	137.00000 -1.00	137.02	136.00	137.02	82
01 Apr 20	138.00000 -0.36	138.50	135.00	137.90	268
31 Mar 20	138.36000 +10.36	138.80	127.02	127.02	468
30 Mar 20	128.00000 +1.98	128.00	124.00	125.00	331
27 Mar 20	126.02000 +5.02	126.02	120.02	120.98	735
26 Mar 20	121.00000 +2.00	121.00	119.00	119.00	87
25 Mar 20	119.00000 +3.00	120.00	116.00	116.00	1,135
24 Mar 20	116.00000 +2.54	117.00	113.46	114.04	460
23 Mar 20	113.46000 -1.56	117.00	113.40	117.00	376
20 Mar 20	115.02000 +2.62	119.00	112.20	112.20	396
19 Mar 20	112.40000 -0.70	124.96	112.00	112.00	746
18 Mar 20	113.10000 -5.90	119.00	113.02	119.00	637
17 Mar 20	119.00000 -5.10	123.30	110.00	123.20	1,244
16 Mar 20	124.10000 -10.40	134.00	120.04	132.00	1,690
13 Mar 20	134.50000 +1.40	137.00	132.00	133.00	1,293
12 Mar 20	133.10001 -21.90	154.10	124.84	154.10	1,333
11 Mar 20	155.00000 -1.04	156.50	155.00	156.04	239
10 Mar 20	156.03999 -5.16	158.98	156.02	156.02	219
09 Mar 20	161.20000 -3.22	163.00	155.00	163.00	1,179
06 Mar 20	164.42000 -2.88	167.30	164.30	167.30	1,009
05 Mar 20	167.30000 +0.50	167.30	166.80	166.80	1,027
04 Mar 20	166.80000 -1.20	168.98	166.80	167.12	859
03 Mar 20	168.00000 +1.00	169.00	166.00	166.20	1,276
02 Mar 20	167.00000 -7.62	173.98	167.00	173.20	1,836
28 Feb 20	174.62000 -4.38	178.50	173.00	178.50	1,947
27 Feb 20	179.00000 -0.20	180.00	178.10	179.20	1,914
26 Feb 20	179.20000 +0.28	180.00	178.90	178.92	447
25 Feb 20	178.92000 +0.12	179.80	178.80	178.80	223
24 Feb 20	178.80000 -1.80	181.60	178.80	180.00	584
21 Feb 20	180.60001 +0.60	182.00	180.00	180.00	229
20 Feb 20	180.00000 +0.18	181.00	179.74	180.00	379
19 Feb 20	179.82001 -0.02	181.00	178.10	179.84	894
18 Feb 20	179.84000 +0.22	180.00	179.62	179.62	154
17 Feb 20	179.62000 -0.36	180.00	179.62	180.00	293
14 Feb 20	179.98000 -0.02	180.00	179.00	180.00	163
13 Feb 20	180.00000 +4.00	180.00	175.48	176.00	455
12 Feb 20	176.00000 -1.00	177.00	175.00	175.02	949
11 Feb 20	177.00000 +6.00	177.00	171.00	171.00	141
10 Feb 20	171.00000 -1.00	171.00	168.52	168.52	449
07 Feb 20	172.00000 +2.14	172.00	168.32	169.86	159
06 Feb 20	169.86000 +2.36	169.88	169.00	169.50	63
05 Feb 20	167.50000 -0.50	168.00	167.02	168.00	62
04 Feb 20	168.00000 +1.50	168.50	165.02	166.50	751
03 Feb 20	166.50000 +0.36	168.00	166.04	166.14	269
31 Jan 20	166.14000 +2.14	167.98	164.02	164.02	441
30 Jan 20	164.00000 +0.00	164.98	163.50	163.50	253
29 Jan 20	164.00000 +0.00	164.98	163.46	164.02	193
28 Jan 20	164.00000 +0.00	164.50	163.50	164.02	342
27 Jan 20	164.00000 +0.50	164.00	162.86	163.50	128
24 Jan 20	163.50000 -0.50	166.00	163.30	164.02	391
23 Jan 20	164.00000 -0.08	165.00	163.28	164.08	194
22 Jan 20	164.08000 +1.04	164.98	163.02	163.04	102
21 Jan 20	163.03999 -0.96	164.98	163.00	164.00	397
20 Jan 20	164.00000 +0.00	164.00	163.00	163.02	137
17 Jan 20	164.00000 +2.00	164.00	162.02	163.00	667
16 Jan 20	162.00000 +1.00	162.00	160.52	161.00	760
15 Jan 20	161.00000 +1.00	161.00	160.00	160.00	194
14 Jan 20	160.00000 +0.02	161.00	158.12	159.98	265
13 Jan 20	159.98000 +0.98	160.00	158.10	160.00	144
10 Jan 20	159.00000 -0.98	159.88	158.12	159.88	587
09 Jan 20	159.98000 +1.98	159.98	156.52	158.00	206
08 Jan 20	158.00000 +0.02	158.00	156.06	157.98	173
07 Jan 20	157.98000 +0.00	157.98	157.98	157.98	1
06 Jan 20	157.98000 +0.98	157.98	155.42	157.00	95
03 Jan 20	157.00000 -1.00	158.00	156.10	158.00	614
02 Jan 20	158.00000 -2.00	160.00	158.00	160.00	58
31 Dec 19	160.00000 +0.44	160.00	159.56	159.56	112
30 Dec 19	159.56000 +0.56	160.98	159.00	159.00	383
27 Dec 19	159.00000 +0.02	159.98	158.02	158.98	16
25 Dec 19	158.98000 +0.00	158.98	158.98	158.98	0
24 Dec 19	158.98000 +1.96	158.98	157.02	157.02	4
23 Dec 19	157.02000 -0.98	159.00	156.00	157.98	498
20 Dec 19	158.00000 +6.00	158.00	152.00	152.00	370
19 Dec 19	152.00000 +0.00	152.10	152.00	152.00	246
18 Dec 19	152.00000 -2.48	154.48	152.00	154.48	317
17 Dec 19	154.48000 +0.50	154.48	152.00	153.98	91
16 Dec 19	153.98000 +1.98	153.98	152.00	152.02	182
13 Dec 19	152.00000 -0.50	154.48	152.00	152.50	409
12 Dec 19	152.50000 -1.50	154.00	152.00	154.00	193
11 Dec 19	154.00000 -0.50	155.00	154.00	155.00	1,410
10 Dec 19	154.50000 -0.32	154.82	154.50	154.82	475
09 Dec 19	154.82001 +0.02	154.82	154.02	154.02	252
06 Dec 19	154.80000 -0.20	155.00	154.00	154.00	300
05 Dec 19	155.00000 +0.00	155.00	155.00	155.00	1
04 Dec 19	155.00000 -1.00	157.18	154.00	156.00	828
03 Dec 19	156.00000 -0.50	156.02	156.00	156.02	423
02 Dec 19	156.50000 +0.00	156.50	156.00	156.00	141
29 Nov 19	156.50000 -0.64	157.14	155.00	157.14	344
28 Nov 19	157.14000 -0.84	157.98	155.50	157.98	140
27 Nov 19	157.98000 -0.76	158.74	155.00	158.74	371
26 Nov 19	158.74001 +1.74	158.74	157.00	157.00	3
25 Nov 19	157.00000 -2.98	158.96	156.98	158.96	199
22 Nov 19	159.98000 +1.00	159.98	156.00	158.98	405
21 Nov 19	158.98000 +1.98	158.98	156.50	156.50	287
20 Nov 19	157.00000 -1.00	160.00	155.00	158.00	1,248
19 Nov 19	158.00000 +2.00	158.00	156.00	156.00	271
18 Nov 19	156.00000 -0.02	157.98	156.00	157.98	137
15 Nov 19	156.02000 +0.02	156.02	156.02	156.02	1
14 Nov 19	156.00000 +0.00	156.02	156.00	156.02	251
13 Nov 19	156.00000 +0.00	156.92	156.00	156.00	222
12 Nov 19	156.00000 -1.00	157.00	156.00	157.00	431
11 Nov 19	157.00000 +1.00	157.00	155.00	155.00	158
08 Nov 19	156.00000 +1.20	156.00	155.00	155.00	74
07 Nov 19	154.80000 +1.16	155.00	152.02	154.98	182
06 Nov 19	153.64000 +1.62	153.64	152.04	152.04	321
05 Nov 19	152.02000 +0.02	153.98	151.04	152.00	171
04 Nov 19	152.00000 -1.02	154.00	151.02	154.00	570
01 Nov 19	153.02000 -1.02	154.04	153.02	154.04	16
31 Oct 19	154.03999 +0.00	155.96	154.04	154.04	189
30 Oct 19	154.03999 -1.96	154.04	154.02	154.02	269
29 Oct 19	156.00000 +2.00	158.00	154.00	154.00	915
28 Oct 19	154.00000 +0.98	154.96	153.02	153.02	680
25 Oct 19	153.02000 -0.98	154.00	153.02	154.00	4
24 Oct 19	154.00000 +0.98	154.00	154.00	154.00	44
23 Oct 19	153.02000 +0.46	153.02	152.56	152.58	228
22 Oct 19	152.56000 -3.16	155.72	152.56	155.72	306
21 Oct 19	155.72000 +1.72	155.72	152.54	153.98	241
18 Oct 19	154.00000 +1.00	154.00	152.54	152.56	323
17 Oct 19	153.00000 +0.46	154.00	152.54	152.56	1,732
16 Oct 19	152.53999 -1.46	154.00	152.54	152.56	181
15 Oct 19	154.00000 -0.50	154.50	152.54	154.50	325
14 Oct 19	154.50000 -2.50	155.00	145.12	155.00	444
11 Oct 19	157.00000 +0.00	157.00	157.00	157.00	1
10 Oct 19	157.00000 +0.22	157.00	156.00	156.00	363
09 Oct 19	156.78000 -0.24	159.98	151.00	159.00	315
08 Oct 19	157.02000 -1.96	160.80	157.02	160.80	295
07 Oct 19	158.98000 +1.00	158.98	156.02	156.06	292
04 Oct 19	157.98000 +1.98	158.00	156.02	156.02	339
03 Oct 19	156.00000 +0.00	157.98	156.00	156.02	310
02 Oct 19	156.00000 +0.00	158.00	156.00	156.02	330
01 Oct 19	156.00000 -2.00	158.00	156.00	158.00	134
30 Sep 19	158.00000 -0.10	159.00	156.02	156.02	577
27 Sep 19	158.10001 +0.06	159.50	156.02	158.04	629
26 Sep 19	158.03999 -1.96	160.02	158.04	160.00	253
25 Sep 19	160.00000 +1.50	160.00	158.02	158.50	388
24 Sep 19	158.50000 -0.50	160.00	158.00	159.00	419
23 Sep 19	159.00000 +0.48	159.00	158.52	158.52	115
20 Sep 19	158.52000 -1.38	159.00	158.00	158.00	339
19 Sep 19	159.89999 +1.88	159.90	159.90	159.90	87
18 Sep 19	158.02000 +0.02	159.90	158.00	158.00	106
17 Sep 19	158.00000 +1.98	158.00	156.02	156.02	386
16 Sep 19	156.02000 -2.00	156.02	156.02	156.02	74
13 Sep 19	158.02000 -1.98	160.00	158.02	160.00	65
12 Sep 19	160.00000 +0.00	160.00	160.00	160.00	46
11 Sep 19	160.00000 +1.00	161.00	159.00	159.02	196
10 Sep 19	159.00000 +1.00	160.50	159.00	159.78	153
09 Sep 19	158.00000 +0.00	158.02	158.00	158.00	105
06 Sep 19	158.00000 +0.72	158.00	157.28	157.28	42
05 Sep 19	157.28000 -0.62	157.90	157.16	157.90	251
04 Sep 19	157.89999 +1.88	157.98	155.00	156.02	826
03 Sep 19	156.02000 -2.58	158.64	156.00	158.60	586
02 Sep 19	158.60001 +0.00	158.60	158.60	158.60	16
30 Aug 19	158.60001 +0.00	158.60	158.60	158.60	90
29 Aug 19	158.60001 +0.00	158.60	158.60	158.60	10
28 Aug 19	158.60001 +0.12	158.60	158.02	158.48	96
27 Aug 19	158.48000 -0.02	158.50	158.48	158.50	110
26 Aug 19	158.50000 -0.50	159.00	158.00	159.00	256
23 Aug 19	159.00000 +0.00	159.02	159.00	159.02	91
22 Aug 19	159.00000 -0.02	159.02	159.00	159.02	150
21 Aug 19	159.02000 +0.00	160.00	159.02	159.02	93
20 Aug 19	159.02000 -1.98	161.00	159.02	161.00	346
19 Aug 19	161.00000 +0.00	161.00	161.00	161.00	1
16 Aug 19	161.00000 +0.00	161.00	159.02	161.00	903
15 Aug 19	161.00000 +0.14	161.00	160.86	160.86	33
14 Aug 19	160.86000 -0.06	160.92	160.86	160.92	38
13 Aug 19	160.92000 +0.02	160.92	160.90	160.90	93
12 Aug 19	160.89999 +0.90	161.78	160.02	160.02	674
09 Aug 19	160.00000 -0.04	160.04	159.04	160.04	1,250
08 Aug 19	160.03999 +0.02	160.04	160.02	160.02	600
07 Aug 19	160.02000 +0.02	160.02	160.00	160.00	15
06 Aug 19	160.00000 +0.40	160.00	159.20	159.60	164
05 Aug 19	159.60001 +0.60	160.00	159.00	159.02	1,160
02 Aug 19	159.00000 +0.90	159.30	159.00	159.02	1,062
01 Aug 19	158.10001 +1.60	162.00	156.50	156.50	289
31 Jul 19	156.50000 -0.50	157.00	156.02	157.00	74
30 Jul 19	157.00000 +1.00	157.00	155.00	155.00	326
29 Jul 19	156.00000 +0.66	156.28	154.50	154.50	905
26 Jul 19	155.34000 +1.06	156.00	154.10	154.28	318
25 Jul 19	154.28000 -0.70	156.00	154.02	154.98	358
24 Jul 19	154.98000 +0.00	155.00	154.10	154.98	37
23 Jul 19	154.98000 +0.48	154.98	153.10	154.50	764
22 Jul 19	154.50000 -0.48	154.50	154.02	154.02	58
19 Jul 19	154.98000 -0.02	155.00	154.04	155.00	208
18 Jul 19	155.00000 -0.02	155.02	150.00	155.02	261
17 Jul 19	155.02000 -1.00	156.02	155.02	156.02	206
16 Jul 19	156.02000 -0.98	157.98	156.02	156.98	55
15 Jul 19	157.00000 +3.20	157.00	153.00	153.80	954
12 Jul 19	153.80000 +3.80	153.80	151.02	151.02	253
11 Jul 19	150.00000 +0.02	150.00	148.20	149.98	493
10 Jul 19	149.98000 +1.78	149.98	148.20	148.22	182
09 Jul 19	148.20000 -0.82	150.02	148.00	150.00	521
08 Jul 19	149.02000 +1.00	150.00	148.04	148.04	306
05 Jul 19	148.02000 +3.02	149.00	145.00	145.00	867
04 Jul 19	145.00000 +4.88	146.98	141.02	141.02	379
03 Jul 19	140.12000 +2.12	143.00	139.00	139.00	468
02 Jul 19	138.00000 +2.00	139.00	137.00	137.00	229
01 Jul 19	136.00000 -2.98	136.48	135.50	135.50	182
28 Jun 19	138.98000 +2.78	139.20	137.02	137.02	122
27 Jun 19	136.20000 -8.44	144.66	136.00	144.66	381
26 Jun 19	144.64000 -5.00	151.00	144.64	149.64	501
25 Jun 19	149.64000 -3.00	152.66	149.64	152.66	325
24 Jun 19	152.64000 +0.02	152.64	152.64	152.64	7
21 Jun 19	152.62000 -0.58	153.98	151.74	151.74	266
20 Jun 19	153.20000 -0.76	154.00	153.20	154.00	106
19 Jun 19	153.96001 +0.94	154.00	151.00	154.00	352
18 Jun 19	153.02000 -0.96	153.98	153.02	153.98	396
17 Jun 19	153.98000 +0.98	154.00	153.00	153.00	225
14 Jun 19	153.00000 +0.00	154.00	153.00	153.00	854
13 Jun 19	153.00000 -2.68	155.88	153.00	155.68	420
12 Jun 19	155.67999 +1.90	155.68	152.10	153.78	573
11 Jun 19	153.78000 -5.20	158.98	147.22	158.98	805
10 Jun 19	158.98000 +3.00	159.00	156.98	156.98	184
07 Jun 19	155.98000 -0.04	157.00	154.30	157.00	265
06 Jun 19	156.02000 -3.00	160.00	156.02	160.00	401
05 Jun 19	159.02000 -1.08	160.10	159.02	160.10	162
04 Jun 19	160.10001 -0.90	161.00	160.10	161.00	454
03 Jun 19	161.00000 +0.04	161.02	161.00	161.00	76
31 May 19	160.96001 -1.00	161.00	160.96	160.96	152
30 May 19	161.96001 +0.96	161.96	161.02	161.02	39
29 May 19	161.00000 +0.00	162.00	160.20	162.00	376
28 May 19	161.00000 +0.80	162.98	160.20	160.20	601
27 May 19	160.20000 +0.22	161.00	160.12	160.12	848
24 May 19	159.98000 +2.98	159.98	157.50	157.50	430
23 May 19	157.00000 -1.00	158.02	157.00	158.02	257
22 May 19	158.00000 +0.06	159.50	158.00	158.02	336
21 May 19	157.94000 +0.14	158.98	157.10	158.02	452
20 May 19	157.80000 -0.54	159.00	157.52	159.00	254
17 May 19	158.34000 -1.66	160.88	158.00	159.00	405
16 May 19	160.00000 +2.48	160.00	157.04	157.04	895
15 May 19	157.52000 +0.30	159.00	157.00	157.22	633
14 May 19	157.22000 +1.10	157.50	156.02	156.02	578
13 May 19	156.12000 +0.02	156.42	156.12	156.12	106
10 May 19	156.10001 +1.96	156.80	155.00	155.00	197
09 May 19	154.14000 -3.80	157.00	154.06	154.06	870
08 May 19	157.94000 +3.94	157.94	154.02	154.02	433
07 May 19	154.00000 +3.80	154.02	150.22	150.22	533
06 May 19	150.20000 +2.18	150.20	148.02	148.02	456
03 May 19	148.02000 +0.02	149.00	147.20	148.00	1,442
02 May 19	148.00000 +1.04	148.00	146.96	146.96	794
30 Apr 19	146.96001 +1.96	147.00	145.00	145.00	373
29 Apr 19	145.00000 -0.82	146.00	145.00	146.00	24
26 Apr 19	145.82001 +0.32	145.98	144.00	145.50	292
25 Apr 19	145.50000 +0.50	145.50	144.02	145.00	76
24 Apr 19	145.00000 +0.98	146.00	145.00	146.00	154
23 Apr 19	144.02000 -0.02	145.98	144.00	144.00	327
18 Apr 19	144.03999 -1.94	146.00	144.04	146.00	208
17 Apr 19	145.98000 +1.96	145.98	144.00	144.98	726
16 Apr 19	144.02000 -0.48	144.50	144.02	144.50	86
15 Apr 19	144.50000 -0.50	144.50	144.00	144.00	287
12 Apr 19	145.00000 +1.00	145.98	144.00	144.00	549
11 Apr 19	144.00000 -0.02	145.94	144.00	144.02	213
10 Apr 19	144.02000 +0.02	145.94	144.00	144.02	533
09 Apr 19	144.00000 +0.90	144.84	143.10	143.10	202
08 Apr 19	143.10001 +1.08	143.10	142.02	142.02	864
05 Apr 19	142.02000 +1.02	143.00	141.00	141.02	582
04 Apr 19	141.00000 -0.98	142.88	141.00	141.98	278
03 Apr 19	141.98000 -1.00	143.00	135.00	142.98	646
02 Apr 19	142.98000 +0.96	142.98	142.02	142.02	261
01 Apr 19	142.02000 +0.32	142.02	140.00	140.02	137
29 Mar 19	141.70000 +1.70	141.98	140.00	140.00	112
28 Mar 19	140.00000 +2.98	141.00	137.02	137.02	254
27 Mar 19	137.02000 -1.88	139.02	137.00	139.00	466
26 Mar 19	138.89999 +1.28	138.90	137.00	137.62	207
25 Mar 19	137.62000 +0.00	137.62	137.62	137.62	123
22 Mar 19	137.62000 +0.12	138.00	137.50	137.50	289
21 Mar 19	137.50000 -1.48	138.98	137.50	138.98	233
20 Mar 19	138.98000 +1.98	138.98	137.02	137.02	71
19 Mar 19	137.00000 +1.00	137.00	136.00	136.08	83
18 Mar 19	136.00000 +0.90	137.00	135.10	135.10	258
15 Mar 19	135.10001 +0.10	138.00	135.02	135.02	571
14 Mar 19	135.00000 -0.98	136.98	135.00	135.98	652
13 Mar 19	135.98000 +1.20	135.98	134.78	134.78	657
12 Mar 19	134.78000 +0.78	134.78	134.00	134.00	90
11 Mar 19	134.00000 +1.00	134.00	134.00	134.00	10
08 Mar 19	133.00000 +0.00	133.00	133.00	133.00	56
07 Mar 19	133.00000 -0.02	134.00	133.00	133.02	184
06 Mar 19	133.02000 +0.02	134.98	133.02	134.98	96
05 Mar 19	133.00000 +0.00	133.10	133.00	133.00	466
04 Mar 19	133.00000 -0.98	134.00	133.00	133.98	136
01 Mar 19	133.98000 +0.98	133.98	133.00	133.02	140
28 Feb 19	133.00000 +0.82	133.98	133.00	133.00	143
27 Feb 19	132.17999 +0.16	133.98	132.00	132.50	1,601
26 Feb 19	132.02000 +0.14	133.98	131.88	131.88	305
25 Feb 19	131.88000 -0.10	132.00	131.00	131.98	369
22 Feb 19	131.98000 -1.02	133.00	131.00	133.00	457
21 Feb 19	133.00000 +1.00	133.00	132.02	132.02	63
20 Feb 19	132.00000 -1.00	133.02	131.00	133.00	744
19 Feb 19	133.00000 +1.24	133.00	131.76	131.76	120
18 Feb 19	131.75999 -0.02	132.00	131.00	131.78	567
15 Feb 19	131.78000 +5.76	131.78	126.80	126.80	1,489
14 Feb 19	126.02000 +0.52	126.02	125.50	125.50	283
13 Feb 19	125.50000 +0.00	125.50	125.50	125.50	299
12 Feb 19	125.50000 -0.50	126.02	125.48	126.02	368
11 Feb 19	126.00000 +0.00	126.00	126.00	126.00	136
08 Feb 19	126.00000 -0.10	126.98	126.00	126.10	339
07 Feb 19	126.10000 +0.10	126.10	126.00	126.00	53
06 Feb 19	126.00000 +0.00	126.00	126.00	126.00	423
05 Feb 19	126.00000 -0.02	126.02	125.60	126.02	84
04 Feb 19	126.02000 -1.26	126.02	126.00	126.02	620
01 Feb 19	127.28000 +0.28	127.78	126.06	127.00	488
31 Jan 19	127.00000 +0.00	127.10	127.00	127.00	64
30 Jan 19	127.00000 -0.50	128.98	126.24	127.50	591
29 Jan 19	127.50000 +0.00	127.50	127.50	127.50	205
28 Jan 19	127.50000 -0.50	128.88	126.00	128.04	936
25 Jan 19	128.00000 -0.96	128.96	128.00	128.96	260
24 Jan 19	128.96001 -0.66	129.58	128.00	129.00	223
23 Jan 19	129.62000 -4.38	134.98	129.62	134.00	1,091
22 Jan 19	134.00000 +0.00	134.00	134.00	134.00	237
21 Jan 19	134.00000 -2.50	134.00	134.00	134.00	227
18 Jan 19	136.50000 -0.70	137.00	136.50	137.00	81
17 Jan 19	137.20000 -0.30	137.98	136.52	137.02	430
16 Jan 19	137.50000 +1.70	138.00	131.28	135.96	1,166
15 Jan 19	135.80000 +0.80	135.98	135.00	135.00	551
14 Jan 19	135.00000 +1.38	135.00	134.00	134.00	445
11 Jan 19	133.62000 -0.36	135.00	133.50	133.50	713
10 Jan 19	133.98000 +0.98	133.98	133.98	133.98	6
09 Jan 19	133.00000 +2.00	133.00	131.00	131.00	920
08 Jan 19	131.00000 -0.02	131.02	131.00	131.02	11
07 Jan 19	131.02000 -0.48	132.00	131.00	131.10	416
04 Jan 19	131.50000 +0.48	131.50	131.02	131.02	51
03 Jan 19	131.02000 -0.48	131.76	131.00	131.52	243
02 Jan 19	131.50000 -0.50	132.00	131.00	132.00	740
31 Dec 18	132.00000 +0.50	132.00	131.50	131.50	26
28 Dec 18	131.50000 +0.50	131.50	131.48	131.50	76
27 Dec 18	131.00000 -1.00	132.98	131.00	132.02	119
24 Dec 18	132.00000 -0.50	132.00	132.00	132.00	119
21 Dec 18	132.50000 -1.50	134.00	132.00	134.00	755
20 Dec 18	134.00000 -0.98	135.00	134.00	134.98	699
19 Dec 18	134.98000 -0.02	134.98	134.50	134.52	474
18 Dec 18	135.00000 +0.56	135.02	134.40	134.44	1,171
17 Dec 18	134.44000 -0.04	134.98	134.40	134.80	797
14 Dec 18	134.48000 -0.52	134.98	133.50	134.98	242
13 Dec 18	135.00000 +0.98	135.00	133.98	134.02	256
12 Dec 18	134.02000 -0.48	134.50	133.60	134.50	832
11 Dec 18	134.50000 -0.30	134.50	134.02	134.50	1,165
10 Dec 18	134.80000 -1.20	135.00	134.80	135.00	1,108
07 Dec 18	136.00000 -0.40	136.48	136.00	136.40	84
06 Dec 18	136.39999 +0.30	136.98	136.00	136.12	735
05 Dec 18	136.10001 -0.38	136.98	136.00	136.00	482
04 Dec 18	136.48000 +0.98	136.50	135.00	135.96	1,403
03 Dec 18	135.50000 +1.88	135.50	133.62	133.62	624
30 Nov 18	133.62000 +0.12	134.00	133.50	133.50	318
29 Nov 18	133.50000 +0.50	133.50	132.50	133.00	67
28 Nov 18	133.00000 +0.20	133.00	132.00	133.00	270
27 Nov 18	132.80000 +0.80	132.80	132.48	132.50	127
26 Nov 18	132.00000 +1.50	132.00	131.00	131.00	471
23 Nov 18	130.50000 +1.50	130.50	128.62	128.62	1,589
22 Nov 18	129.00000 +0.02	129.02	128.98	128.98	175
21 Nov 18	128.98000 -0.52	128.98	128.50	128.50	494
20 Nov 18	129.50000 +0.52	129.50	128.50	128.98	213
19 Nov 18	128.98000 -0.02	129.48	128.22	128.22	324
16 Nov 18	129.00000 +0.80	129.00	128.22	128.22	123
15 Nov 18	128.20000 -0.30	128.50	128.20	128.50	408
14 Nov 18	128.50000 +0.30	128.50	128.50	128.50	196
13 Nov 18	128.20000 +0.20	128.20	128.00	128.00	647
12 Nov 18	128.00000 -0.50	128.50	128.00	128.50	97
09 Nov 18	128.50000 +0.50	128.50	127.56	128.00	237
08 Nov 18	128.00000 +0.88	128.00	127.14	127.14	346
07 Nov 18	127.12000 +0.12	127.98	127.00	127.00	376
06 Nov 18	127.00000 -0.48	127.48	127.00	127.48	133
05 Nov 18	127.48000 +0.98	127.48	126.50	126.50	50
02 Nov 18	126.50000 +0.18	126.50	126.00	126.32	172
01 Nov 18	126.32000 -0.18	127.00	126.32	126.50	132
31 Oct 18	126.50000 +1.00	126.50	125.50	125.50	312
30 Oct 18	125.50000 +1.80	125.50	125.00	125.50	198
29 Oct 18	123.70000 -1.80	124.00	121.50	124.00	710
26 Oct 18	125.50000 -1.50	127.02	125.50	127.02	432
25 Oct 18	127.00000 -0.50	127.50	127.00	127.50	102
24 Oct 18	127.50000 +0.50	127.50	127.00	127.00	184
23 Oct 18	127.00000 +0.00	127.48	127.00	127.00	526
22 Oct 18	127.00000 +0.00	127.00	127.00	127.00	36
19 Oct 18	127.00000 -0.04	127.04	127.00	127.04	11
18 Oct 18	127.04000 -0.46	127.50	127.02	127.50	289
17 Oct 18	127.50000 +0.00	127.52	127.00	127.50	1,104
16 Oct 18	127.50000 +1.00	127.50	126.52	126.52	80
15 Oct 18	126.50000 -0.50	126.50	126.50	126.50	400
12 Oct 18	127.00000 +0.02	127.00	126.96	126.98	97
11 Oct 18	126.98000 +0.48	126.98	126.48	126.50	96
10 Oct 18	126.50000 +0.00	126.50	126.48	126.50	100
09 Oct 18	126.50000 +0.22	126.50	126.50	126.50	2
08 Oct 18	126.28000 -0.02	126.28	126.28	126.28	272
05 Oct 18	126.30000 +0.18	126.50	126.12	126.12	90
04 Oct 18	126.12000 +0.00	126.50	126.12	126.14	57
03 Oct 18	126.12000 -0.38	127.00	126.00	126.50	167
02 Oct 18	126.50000 +1.00	126.50	125.50	125.50	588
01 Oct 18	125.50000 -0.50	125.50	125.00	125.00	476
28 Sep 18	126.00000 +1.20	126.00	124.80	124.80	181
27 Sep 18	124.80000 -0.72	125.52	124.80	125.52	186
26 Sep 18	125.52000 -0.30	126.00	124.98	126.00	601
25 Sep 18	125.82000 -0.18	126.46	125.80	126.02	657
24 Sep 18	126.00000 -1.00	127.00	126.00	127.00	218
21 Sep 18	127.00000 -0.02	127.02	127.00	127.02	179
20 Sep 18	127.02000 -0.98	128.00	127.02	128.00	516
19 Sep 18	128.00000 +0.00	128.00	128.00	128.00	48
18 Sep 18	128.00000 +0.00	128.48	128.00	128.00	150
17 Sep 18	128.00000 +0.00	128.00	127.50	128.00	180
14 Sep 18	128.00000 -0.94	128.98	127.50	128.50	557
13 Sep 18	128.94000 -1.04	129.96	128.52	129.96	274
12 Sep 18	129.98000 -0.02	130.00	128.56	130.00	332
11 Sep 18	130.00000 -0.50	131.50	130.00	130.50	438
10 Sep 18	130.50000 -1.00	131.50	130.00	131.50	650
07 Sep 18	131.50000 +0.00	132.50	131.50	131.50	224
06 Sep 18	131.50000 +1.50	131.50	130.00	130.00	373
05 Sep 18	130.00000 +0.00	130.02	130.00	130.02	102
04 Sep 18	130.00000 +0.00	130.00	130.00	130.00	1
03 Sep 18	130.00000 +0.00	130.00	130.00	130.00	1
31 Aug 18	130.00000 +0.00	130.50	130.00	130.00	1,063
30 Aug 18	130.00000 +0.88	130.00	129.30	129.30	199
29 Aug 18	129.12000 -0.38	129.50	129.12	129.50	191
28 Aug 18	129.50000 +0.00	129.50	129.50	129.50	258
27 Aug 18	129.50000 +0.50	129.50	129.00	129.00	60
24 Aug 18	129.00000 -0.98	130.20	129.00	129.96	516
23 Aug 18	129.98000 -0.02	130.00	128.56	129.98	550
22 Aug 18	130.00000 -0.70	130.70	129.80	130.70	1,118
21 Aug 18	130.70000 +0.00	130.70	130.68	130.70	30
20 Aug 18	130.70000 +0.00	131.00	129.54	130.70	441
17 Aug 18	130.70000 -0.10	130.80	130.50	130.80	53
16 Aug 18	130.80000 +0.10	130.80	129.00	130.70	511
15 Aug 18	130.70000 +1.18	130.72	129.52	129.52	326
14 Aug 18	129.52000 -1.20	130.70	129.02	130.70	689
13 Aug 18	130.72000 -0.20	131.00	130.50	130.92	169
10 Aug 18	130.92000 +0.44	130.92	129.56	130.02	252
09 Aug 18	130.48000 -0.02	130.50	130.48	130.50	64
08 Aug 18	130.50000 +2.50	132.70	128.00	128.00	55
07 Aug 18	128.00000 +0.00	128.00	127.98	128.00	785
06 Aug 18	128.00000 +0.52	128.00	127.46	127.48	185
03 Aug 18	127.48000 +0.50	127.50	126.98	126.98	77
02 Aug 18	126.98000 +0.48	127.00	126.50	126.52	254
01 Aug 18	126.50000 -0.66	127.16	126.50	127.16	410
31 Jul 18	127.16000 +0.16	127.50	127.16	127.46	119
30 Jul 18	127.00000 +0.62	127.48	125.00	126.38	966
27 Jul 18	126.38000 -1.62	128.00	125.50	128.00	467
26 Jul 18	128.00000 -3.00	131.00	128.00	131.00	363
25 Jul 18	131.00000 -1.00	132.00	131.00	132.00	299
24 Jul 18	132.00000 -2.00	134.00	132.00	134.00	172
23 Jul 18	134.00000 +0.20	134.00	133.80	133.80	104
20 Jul 18	133.80000 -0.70	134.98	133.50	134.50	222
19 Jul 18	134.50000 -1.00	135.50	134.50	135.50	131
18 Jul 18	135.50000 -3.54	139.04	135.50	139.04	542
17 Jul 18	139.03999 -2.44	141.48	139.02	141.48	305
16 Jul 18	141.48000 -0.52	142.48	141.00	142.00	128
13 Jul 18	142.00000 -1.20	143.20	142.00	143.20	293
12 Jul 18	143.20000 +0.20	143.50	142.50	143.50	614
11 Jul 18	143.00000 -0.50	144.00	142.98	144.00	997
10 Jul 18	143.50000 -0.50	144.50	143.50	144.00	80
09 Jul 18	144.00000 +0.00	144.50	143.50	144.00	276
06 Jul 18	144.00000 +2.00	144.00	139.50	142.00	990
05 Jul 18	142.00000 -0.50	143.00	141.50	142.50	363
04 Jul 18	142.50000 -0.52	143.50	141.50	141.50	1,256
03 Jul 18	143.02000 +0.02	143.02	142.98	143.00	484
02 Jul 18	143.00000 +0.02	143.50	142.96	142.96	126
29 Jun 18	142.98000 -0.02	143.50	142.00	143.50	370
28 Jun 18	143.00000 -1.00	144.00	143.00	144.00	201
27 Jun 18	144.00000 +1.00	144.00	142.98	143.00	319
26 Jun 18	143.00000 +0.02	143.50	142.00	142.96	611
25 Jun 18	142.98000 -0.02	143.60	142.00	142.98	173
22 Jun 18	143.00000 +0.50	144.50	142.48	142.50	395
21 Jun 18	142.50000 +0.02	142.98	140.02	142.00	633
20 Jun 18	142.48000 -0.48	143.00	142.00	142.96	304
19 Jun 18	142.96001 -0.02	143.50	142.96	143.00	161
18 Jun 18	142.98000 -0.02	143.50	142.98	143.00	36
15 Jun 18	143.00000 +1.00	143.00	141.60	142.02	353
14 Jun 18	142.00000 +1.50	142.50	140.48	140.48	437
13 Jun 18	140.50000 +0.50	140.50	139.00	139.98	611
12 Jun 18	140.00000 -1.50	142.00	139.10	141.50	777
11 Jun 18	141.50000 -0.54	143.00	141.00	142.02	667
08 Jun 18	142.03999 -2.96	145.40	141.50	145.00	1,061
07 Jun 18	145.00000 -0.88	146.00	145.00	145.88	284
06 Jun 18	145.88000 +0.86	145.88	145.00	145.02	242
05 Jun 18	145.02000 -0.48	146.50	145.00	145.50	656
04 Jun 18	145.50000 +0.00	145.70	145.48	145.50	287
01 Jun 18	145.50000 +1.50	145.52	144.50	144.50	306
31 May 18	144.00000 -1.00	146.50	144.00	145.00	1,121
30 May 18	145.00000 +0.10	146.18	144.50	144.90	999
29 May 18	144.89999 +0.90	144.90	144.00	144.00	643
28 May 18	144.00000 +0.50	144.00	143.50	143.50	136
25 May 18	143.50000 +0.52	144.00	142.50	142.50	477
24 May 18	142.98000 +1.94	143.00	141.04	141.04	626
23 May 18	141.03999 +0.04	142.00	141.00	141.00	540
22 May 18	141.00000 +0.00	141.50	140.00	141.00	560
21 May 18	141.00000 +0.98	141.48	141.00	141.00	279
18 May 18	140.02000 -1.48	142.98	139.00	141.00	1,470
17 May 18	141.50000 +1.02	142.50	140.98	141.00	709
16 May 18	140.48000 +1.00	140.52	139.00	139.50	1,254
15 May 18	139.48000 +1.00	139.48	137.30	137.50	1,625
14 May 18	138.48000 +0.48	138.68	137.00	138.00	809
11 May 18	138.00000 +1.50	138.00	137.00	137.00	307
10 May 18	136.50000 -3.48	137.48	135.50	135.50	537
09 May 18	139.98000 +0.98	139.98	138.58	139.00	898
08 May 18	139.00000 +1.50	140.00	138.76	139.00	397
07 May 18	137.50000 +2.00	137.50	135.50	135.50	224
04 May 18	135.50000 +0.98	135.50	134.52	134.52	157
03 May 18	134.52000 +0.32	135.00	134.10	134.96	356
02 May 18	134.20000 +0.44	134.50	133.50	133.76	517
30 Apr 18	133.75999 +1.28	133.76	132.48	132.48	299
27 Apr 18	132.48000 +0.96	132.50	131.02	131.52	376
26 Apr 18	131.52000 +1.40	132.50	130.12	130.12	504
25 Apr 18	130.12000 -0.28	130.90	130.00	130.00	283
24 Apr 18	130.39999 -0.48	130.50	130.40	130.50	63
23 Apr 18	130.88000 -0.92	131.48	130.50	131.00	136
20 Apr 18	131.80000 +0.40	131.80	131.00	131.10	79
19 Apr 18	131.39999 -0.10	131.98	131.00	131.50	61
18 Apr 18	131.50000 +0.40	131.50	130.52	131.10	152
17 Apr 18	131.10001 -0.90	132.48	130.00	132.00	504
16 Apr 18	132.00000 +0.50	132.00	131.20	131.50	140
13 Apr 18	131.50000 +0.50	132.00	131.00	131.00	267
12 Apr 18	131.00000 +0.50	131.00	130.98	131.00	78
11 Apr 18	130.50000 +0.00	130.50	130.00	130.00	191
10 Apr 18	130.50000 -1.00	131.50	129.02	131.50	605
09 Apr 18	131.50000 -0.40	131.50	130.52	131.50	436
06 Apr 18	131.89999 -0.08	132.00	131.50	131.98	208
05 Apr 18	131.98000 -0.04	132.50	130.50	132.02	432
04 Apr 18	132.02000 +0.04	132.98	131.98	131.98	118
03 Apr 18	131.98000 -0.40	132.20	131.00	132.00	677
29 Mar 18	132.38000 -0.06	132.38	131.32	132.38	270
28 Mar 18	132.44000 +0.94	132.50	131.24	131.48	629
27 Mar 18	131.50000 -0.96	132.48	131.50	132.44	188
26 Mar 18	132.46001 +1.24	132.50	132.44	132.50	86
23 Mar 18	131.22000 -1.30	132.52	131.20	132.52	521
22 Mar 18	132.52000 +0.52	133.00	131.70	131.70	402
21 Mar 18	132.00000 +0.48	132.00	131.50	131.50	435
20 Mar 18	131.52000 -0.46	131.98	131.52	131.98	100
19 Mar 18	131.98000 +0.00	132.00	131.98	131.98	689
16 Mar 18	131.98000 +0.00	132.48	130.50	131.98	796
15 Mar 18	131.98000 +0.00	132.00	131.00	132.00	309
14 Mar 18	131.98000 +0.48	131.98	130.52	131.50	194
13 Mar 18	131.50000 +1.22	131.50	130.28	130.28	357
12 Mar 18	130.28000 -0.20	130.48	130.28	130.48	42
09 Mar 18	130.48000 +0.00	131.50	129.50	130.48	604
08 Mar 18	130.48000 -0.32	131.00	130.00	131.00	186
07 Mar 18	130.80000 -0.20	131.10	130.02	131.00	176
06 Mar 18	131.00000 +0.00	131.00	130.50	130.50	189
05 Mar 18	131.00000 +1.00	131.00	129.00	129.00	378
02 Mar 18	130.00000 +0.50	130.00	129.02	129.98	391
01 Mar 18	129.50000 +0.02	129.50	129.48	129.48	10
28 Feb 18	129.48000 +0.48	129.48	128.50	129.44	360
27 Feb 18	129.00000 -0.48	129.00	128.50	129.00	372
26 Feb 18	129.48000 +0.48	129.48	128.60	128.60	75
23 Feb 18	129.00000 +0.80	129.00	128.02	128.20	502
22 Feb 18	128.20000 -0.50	128.70	128.02	128.70	251
21 Feb 18	128.70000 -0.30	128.98	128.52	128.98	335
20 Feb 18	129.00000 -0.02	129.02	128.62	129.02	170
19 Feb 18	129.02000 -0.96	129.98	129.02	129.98	275
16 Feb 18	129.98000 +0.00	130.00	129.98	130.00	70
15 Feb 18	129.98000 +0.98	130.00	128.50	130.00	374
14 Feb 18	129.00000 -1.00	130.00	129.00	130.00	627
13 Feb 18	130.00000 +0.98	132.00	128.48	129.02	775
12 Feb 18	129.02000 -0.98	130.48	127.52	130.00	993
09 Feb 18	130.00000 +0.02	130.00	128.52	130.00	161
08 Feb 18	129.98000 +0.50	129.98	129.00	129.50	634
07 Feb 18	129.48000 +1.48	129.48	125.50	127.90	2,327
06 Feb 18	128.00000 -3.00	130.98	127.50	130.00	711
05 Feb 18	131.00000 +0.12	131.00	127.50	130.02	1,289
02 Feb 18	130.88000 +0.38	131.20	130.00	130.02	305
01 Feb 18	130.50000 +1.52	131.00	128.00	128.98	948
31 Jan 18	128.98000 -0.02	129.50	127.50	129.00	343
30 Jan 18	129.00000 +0.50	129.00	128.50	128.50	2
29 Jan 18	128.50000 +0.52	128.50	127.50	127.50	194
26 Jan 18	127.98000 -0.02	128.00	127.00	128.00	191
25 Jan 18	128.00000 +0.02	128.00	127.98	127.98	2
24 Jan 18	127.98000 -0.02	128.00	127.50	127.50	227
23 Jan 18	128.00000 +0.50	128.00	127.02	127.50	143
22 Jan 18	127.50000 +0.02	127.50	127.00	127.00	359
19 Jan 18	127.48000 +0.48	127.50	127.00	127.00	265
18 Jan 18	127.00000 -1.48	128.98	127.00	128.48	626
17 Jan 18	128.48000 +0.54	128.48	127.94	127.94	22
16 Jan 18	127.94000 +0.00	128.48	127.36	127.94	324
15 Jan 18	127.94000 -0.04	127.96	127.94	127.96	13
12 Jan 18	127.98000 +0.00	127.98	127.00	127.98	228
11 Jan 18	127.98000 +1.78	127.98	125.50	126.00	490
10 Jan 18	126.20000 +0.20	126.40	125.00	126.00	342
09 Jan 18	126.00000 +0.00	126.00	125.50	126.00	81
08 Jan 18	126.00000 -0.50	126.94	126.00	126.50	205
05 Jan 18	126.50000 +0.00	126.50	125.04	125.20	271
04 Jan 18	126.50000 +4.00	126.50	123.00	123.00	729
03 Jan 18	122.50000 +2.02	122.50	121.00	121.00	264
02 Jan 18	120.48000 +0.49	120.48	119.52	120.00	74
29 Dec 17	119.99000 -0.01	120.00	119.50	120.00	85
28 Dec 17	120.00000 -0.39	120.49	119.49	120.00	381
27 Dec 17	120.39000 -0.07	120.39	119.52	119.52	171
22 Dec 17	120.46000 -0.01	120.50	117.48	120.49	862
21 Dec 17	120.47000 +0.30	120.48	119.00	120.00	454
20 Dec 17	120.17000 +1.05	120.46	118.50	119.00	647
19 Dec 17	119.12000 -0.10	120.00	119.10	119.42	1,590
18 Dec 17	119.22000 -2.01	120.15	119.02	120.00	786
15 Dec 17	121.23000 +0.13	121.24	120.01	121.24	853
14 Dec 17	121.10000 +0.11	121.24	120.00	121.00	492
13 Dec 17	120.99000 +0.00	121.00	120.01	120.99	270
12 Dec 17	120.99000 -0.01	121.00	120.01	121.00	191
11 Dec 17	121.00000 +0.50	121.00	120.00	120.00	290
08 Dec 17	120.50000 +0.01	120.50	120.01	120.49	249
07 Dec 17	120.49000 +0.39	120.50	120.00	120.10	1,902
06 Dec 17	120.10000 -0.90	121.25	120.00	121.25	920
05 Dec 17	121.00000 -0.50	121.50	119.50	121.49	393
04 Dec 17	121.50000 -0.48	121.98	121.50	121.98	3
01 Dec 17	121.98000 -0.02	122.00	121.01	122.00	181
30 Nov 17	122.00000 +0.00	122.00	121.62	122.00	95
29 Nov 17	122.00000 -0.49	122.40	121.60	122.40	194
28 Nov 17	122.49000 -0.01	122.50	122.49	122.50	50
27 Nov 17	122.50000 +0.00	122.50	122.25	122.25	53
24 Nov 17	122.50000 +0.01	122.50	122.01	122.01	392
23 Nov 17	122.49000 -0.23	122.50	122.01	122.50	462
22 Nov 17	122.72000 +0.69	123.00	121.51	122.03	215
21 Nov 17	122.03000 -0.96	123.00	122.03	122.99	636
20 Nov 17	122.99000 +0.00	122.99	122.50	122.50	54
17 Nov 17	122.99000 +0.96	123.00	122.03	122.03	652
16 Nov 17	122.03000 -0.20	122.99	122.01	122.23	747
15 Nov 17	122.23000 -0.74	122.97	122.00	122.97	160
14 Nov 17	122.97000 +0.47	123.00	122.02	122.50	55
13 Nov 17	122.50000 -0.50	123.00	122.50	123.00	130
10 Nov 17	123.00000 -0.85	123.15	122.90	123.00	347
09 Nov 17	123.85000 -0.29	124.14	122.50	124.14	399
08 Nov 17	124.14000 -0.37	124.49	123.50	124.00	202
07 Nov 17	124.51000 -0.13	125.00	124.51	124.64	68
06 Nov 17	124.64000 -1.35	125.00	124.02	124.50	273
03 Nov 17	125.99000 +0.98	126.00	125.00	125.01	393
02 Nov 17	125.01000 -0.98	126.00	125.01	125.99	165
01 Nov 17	125.99000 +0.50	125.99	125.50	125.50	19
31 Oct 17	125.49000 -0.26	126.00	124.54	125.75	250
30 Oct 17	125.75000 +0.00	126.99	125.75	125.75	391
27 Oct 17	125.75000 -1.23	125.75	125.00	125.00	513
26 Oct 17	126.98000 +0.43	127.00	126.11	127.00	725
25 Oct 17	126.55000 -0.45	127.01	126.55	127.00	89
24 Oct 17	127.00000 -1.11	128.11	127.00	128.11	309
23 Oct 17	128.11000 +0.12	128.99	127.99	127.99	226
20 Oct 17	127.99000 -2.00	129.50	125.51	129.50	786
19 Oct 17	129.99001 +0.39	130.44	129.60	129.60	90
18 Oct 17	129.60001 +0.10	130.49	129.60	129.60	390
17 Oct 17	129.50000 -3.51	133.49	129.50	133.10	777
16 Oct 17	133.00999 -0.99	133.53	133.01	133.53	162
13 Oct 17	134.00000 -0.49	134.49	134.00	134.49	44
12 Oct 17	134.49001 +0.99	134.49	133.50	133.50	138
11 Oct 17	133.50000 +0.00	133.51	133.49	133.50	155
10 Oct 17	133.50000 +0.50	133.75	132.99	133.01	331
09 Oct 17	133.00000 -0.24	133.23	132.97	133.23	245
06 Oct 17	133.24001 -0.25	133.49	132.01	133.49	194
05 Oct 17	133.49001 +0.98	133.49	132.50	133.00	157
04 Oct 17	132.50999 -0.48	133.00	132.51	132.99	124
03 Oct 17	132.99001 +0.51	132.99	132.01	132.48	204
02 Oct 17	132.48000 -0.50	132.50	131.50	132.00	398
29 Sep 17	132.98000 +3.98	132.98	129.10	129.10	421
28 Sep 17	129.00000 +2.01	130.49	127.99	128.00	968
27 Sep 17	126.99000 +0.99	126.99	125.00	126.00	180
26 Sep 17	126.00000 +0.89	126.00	125.10	125.11	91
25 Sep 17	125.11000 +0.32	126.00	125.00	125.00	380
22 Sep 17	124.79000 +0.79	124.80	124.50	124.50	81
21 Sep 17	124.00000 +2.00	124.00	122.00	122.00	732
20 Sep 17	122.00000 +1.00	122.00	121.01	121.01	579
19 Sep 17	121.00000 +0.80	121.02	120.21	120.21	541
18 Sep 17	120.20000 -0.03	120.46	119.01	120.00	561
15 Sep 17	120.23000 +0.21	120.45	120.00	120.41	535
14 Sep 17	120.02000 +0.02	120.47	120.01	120.01	277
13 Sep 17	120.00000 +0.00	120.00	119.02	119.02	314
12 Sep 17	120.00000 +0.51	120.00	117.00	119.49	466
11 Sep 17	119.49000 -1.00	120.49	119.00	120.49	311
08 Sep 17	120.49000 -0.01	120.51	120.00	120.50	246
07 Sep 17	120.50000 -0.51	121.01	120.50	121.01	72
06 Sep 17	121.01000 +0.48	121.01	120.50	120.50	42
05 Sep 17	120.53000 -0.48	121.02	120.00	121.01	483
04 Sep 17	121.01000 -1.48	122.61	121.00	122.00	439
01 Sep 17	122.49000 +0.49	122.50	121.00	122.00	511
31 Aug 17	122.00000 -0.46	122.50	122.00	122.46	127
30 Aug 17	122.46000 -0.15	123.00	120.50	122.61	535
29 Aug 17	122.61000 -0.40	123.00	122.61	123.00	110
28 Aug 17	123.01000 -0.49	123.49	123.01	123.49	21
25 Aug 17	123.50000 +0.51	123.50	122.66	122.99	170
24 Aug 17	122.99000 +0.44	122.99	122.60	122.80	201
23 Aug 17	122.55000 -0.20	123.17	122.55	122.75	190
22 Aug 17	122.75000 +0.50	122.75	122.49	122.75	162
21 Aug 17	122.25000 +0.03	122.50	122.15	122.15	97
18 Aug 17	122.22000 +1.19	122.22	120.50	120.50	258
17 Aug 17	121.03000 +0.03	121.50	121.02	121.02	74
16 Aug 17	121.00000 -1.26	122.50	121.00	121.99	300
15 Aug 17	122.26000 +0.72	122.50	121.54	121.54	169
14 Aug 17	121.54000 +0.00	121.54	121.09	121.52	237
11 Aug 17	121.54000 -0.45	122.49	121.53	121.99	153
10 Aug 17	121.99000 +0.70	121.99	121.02	121.02	229
09 Aug 17	121.29000 +0.29	121.50	120.60	120.99	229
08 Aug 17	121.00000 +0.00	121.00	120.59	120.99	50
07 Aug 17	121.00000 -0.02	121.01	120.54	120.54	370
04 Aug 17	121.02000 +0.01	123.00	121.00	121.01	309
03 Aug 17	121.01000 +2.01	121.01	120.00	120.00	299
02 Aug 17	119.00000 +0.50	119.50	118.50	119.00	318
01 Aug 17	118.50000 +1.99	118.50	116.51	116.51	427
31 Jul 17	116.51000 -0.49	117.98	116.51	117.01	283
28 Jul 17	117.00000 +0.80	117.00	115.50	116.00	6,210
27 Jul 17	116.20000 -3.08	118.00	115.51	118.00	984
26 Jul 17	119.28000 -0.72	119.50	118.50	119.50	769
25 Jul 17	120.00000 -4.00	122.99	118.01	122.00	1,380
24 Jul 17	124.00000 -5.40	129.00	124.00	129.00	718
21 Jul 17	129.39999 -4.10	132.50	128.50	132.50	916
20 Jul 17	133.50000 -1.00	134.50	133.50	134.50	181
19 Jul 17	134.50000 -0.50	134.50	134.50	134.50	50
18 Jul 17	135.00000 -2.18	137.00	135.00	137.00	315
17 Jul 17	137.17999 -0.31	137.50	136.50	136.50	623
14 Jul 17	137.49001 +0.49	137.49	136.55	136.55	110
13 Jul 17	137.00000 +0.01	137.00	136.50	136.99	340
12 Jul 17	136.99001 -0.01	138.00	136.00	136.00	605
11 Jul 17	137.00000 +0.20	137.00	136.00	136.80	424
10 Jul 17	136.80000 +0.00	136.80	135.50	135.50	287
07 Jul 17	136.80000 +0.81	136.80	136.00	136.00	324
06 Jul 17	135.99001 +0.99	135.99	134.60	135.30	376
05 Jul 17	135.00000 +0.00	135.00	134.00	134.90	387
04 Jul 17	135.00000 +1.00	136.00	133.51	134.32	811
03 Jul 17	134.00000 +0.50	134.00	132.51	133.00	660
30 Jun 17	133.50000 +0.60	133.50	132.80	132.90	356
29 Jun 17	132.89999 -0.59	133.60	132.89	133.49	316
28 Jun 17	133.49001 +0.05	133.49	132.18	133.44	774
27 Jun 17	133.44000 -0.46	133.99	133.00	133.90	273
26 Jun 17	133.89999 +0.42	134.00	133.02	133.48	184
23 Jun 17	133.48000 +0.48	134.92	131.50	133.00	394
22 Jun 17	133.00000 -2.77	136.00	129.00	133.31	1,257
21 Jun 17	135.77000 -2.71	138.47	135.77	138.34	218
20 Jun 17	138.48000 +4.48	140.00	134.00	135.00	1,240
19 Jun 17	134.00000 +3.50	134.00	130.33	130.50	609
16 Jun 17	130.50000 +1.49	130.50	129.01	129.01	1,101
15 Jun 17	129.00999 -0.99	130.00	128.50	130.00	687
14 Jun 17	130.00000 +0.50	130.00	128.51	129.00	487
13 Jun 17	129.50000 +0.51	129.50	128.99	128.99	907
12 Jun 17	128.99001 -0.02	128.99	128.00	128.00	182
09 Jun 17	129.00999 -0.48	130.00	128.55	129.49	986
08 Jun 17	129.49001 +0.49	129.50	128.00	129.00	768
07 Jun 17	129.00000 +0.00	129.00	128.00	128.50	449
06 Jun 17	129.00000 +0.50	129.00	127.50	127.50	806
05 Jun 17	128.50000 +0.30	128.50	128.00	128.20	181
02 Jun 17	128.20000 +0.20	128.50	127.22	127.50	455
01 Jun 17	128.00000 +1.23	128.00	125.61	125.61	599
31 May 17	126.77000 -1.22	128.20	126.00	127.99	527
30 May 17	127.99000 +0.99	128.00	126.58	128.00	102
29 May 17	127.00000 +1.75	127.00	125.00	125.25	715
26 May 17	125.25000 +0.25	126.00	125.00	125.00	365
25 May 17	125.00000 +1.01	125.00	123.00	123.00	340
24 May 17	123.99000 +3.74	124.00	120.00	120.50	1,241
23 May 17	120.25000 +0.30	120.25	119.50	119.50	404
22 May 17	119.95000 +0.71	119.95	119.00	119.00	492
19 May 17	119.24000 +1.24	119.24	118.00	118.00	468
18 May 17	118.00000 +0.50	119.00	117.50	117.50	1,335
17 May 17	117.50000 +0.51	117.50	116.50	116.50	507
16 May 17	116.99000 +0.01	117.50	115.00	116.90	782
15 May 17	116.98000 +1.99	117.00	114.53	117.00	666
12 May 17	114.99000 +0.84	115.00	113.50	114.15	595
11 May 17	114.15000 -4.85	115.00	113.51	114.00	674
10 May 17	119.00000 +3.90	120.00	116.51	117.00	660
09 May 17	115.10000 +1.01	116.00	113.51	113.75	1,743
08 May 17	114.09000 +0.09	114.30	113.00	113.00	702
05 May 17	114.00000 +0.50	114.30	113.15	113.50	504
04 May 17	113.50000 +1.59	113.50	111.91	111.91	1,044
03 May 17	111.91000 -0.07	112.30	111.91	111.98	350
02 May 17	111.98000 +0.98	112.00	110.04	110.50	467
28 Apr 17	111.00000 +0.20	111.49	110.00	110.00	529
27 Apr 17	110.80000 +0.18	111.00	110.51	110.63	164
26 Apr 17	110.62000 -0.87	111.90	109.60	111.00	691
25 Apr 17	111.49000 -0.01	111.60	110.51	111.60	477
24 Apr 17	111.50000 +1.51	111.50	109.65	109.65	631
21 Apr 17	109.99000 -0.01	110.49	108.00	109.99	506
20 Apr 17	110.00000 +0.53	110.00	109.00	109.47	400
19 Apr 17	109.47000 +0.99	109.50	107.00	108.00	593
18 Apr 17	108.48000 -0.52	108.50	106.50	108.00	629
13 Apr 17	109.00000 -0.99	110.50	107.50	109.00	974
12 Apr 17	109.99000 +0.48	110.00	108.50	109.51	560
11 Apr 17	109.51000 -0.49	110.10	109.50	110.10	163
10 Apr 17	110.00000 +3.00	110.50	105.50	106.99	699
07 Apr 17	107.00000 +1.00	107.00	106.00	106.00	127
06 Apr 17	106.00000 -1.00	107.00	106.00	106.50	550
05 Apr 17	107.00000 +0.50	107.00	106.00	106.50	317
04 Apr 17	106.50000 +0.52	106.50	105.51	106.00	588
03 Apr 17	105.98000 +0.01	105.99	105.70	105.99	98
31 Mar 17	105.97000 +0.17	105.99	105.00	105.00	679
30 Mar 17	105.80000 -1.69	107.49	105.02	107.49	526
29 Mar 17	107.49000 -0.51	108.00	107.00	108.00	257
28 Mar 17	108.00000 -0.50	109.00	105.78	108.50	2,477
27 Mar 17	108.50000 +0.60	108.50	107.56	107.56	183
24 Mar 17	107.90000 -0.06	108.50	107.55	107.55	335
23 Mar 17	107.96000 +0.01	108.94	107.26	107.93	449
22 Mar 17	107.95000 -1.54	109.25	106.50	109.25	907
21 Mar 17	109.49000 -0.49	110.25	108.03	110.25	228
20 Mar 17	109.98000 -1.07	111.00	109.98	111.00	648
17 Mar 17	111.05000 -0.75	112.00	110.51	111.80	681
16 Mar 17	111.80000 +0.30	111.90	110.50	111.90	325
15 Mar 17	111.50000 +0.52	111.50	110.00	110.50	563
14 Mar 17	110.98000 -0.01	111.00	110.00	110.50	472
13 Mar 17	110.99000 +2.01	110.99	108.50	109.50	831
10 Mar 17	108.98000 +0.98	108.98	107.50	108.00	332
09 Mar 17	108.00000 +0.00	108.00	106.64	107.98	616
08 Mar 17	108.00000 +0.01	108.50	107.00	107.97	492
07 Mar 17	107.99000 +0.79	107.99	106.50	107.25	405
06 Mar 17	107.20000 -0.05	107.20	106.75	107.00	238
03 Mar 17	107.25000 +0.25	107.25	105.51	107.00	954
02 Mar 17	107.00000 -1.00	108.00	106.50	108.00	1,010
01 Mar 17	108.00000 +1.00	108.29	106.00	107.00	310
28 Feb 17	107.00000 -0.50	108.00	106.51	107.50	479
27 Feb 17	107.50000 +0.60	107.50	106.50	106.99	514
24 Feb 17	106.90000 +0.20	106.99	105.00	106.50	843
23 Feb 17	106.70000 +0.21	107.00	105.01	105.51	853
22 Feb 17	106.49000 +0.59	106.49	105.00	105.50	642
21 Feb 17	105.90000 +0.60	105.90	105.00	105.30	478
20 Feb 17	105.30000 -0.20	105.50	104.51	105.50	202
17 Feb 17	105.50000 -1.40	106.90	105.00	106.90	297
16 Feb 17	106.90000 +1.40	107.00	105.50	105.60	287
15 Feb 17	105.50000 +1.00	105.50	103.01	104.50	1,589
14 Feb 17	104.50000 -0.50	104.89	104.50	104.89	123
13 Feb 17	105.00000 +0.20	105.00	104.50	104.80	460
10 Feb 17	104.80000 +0.30	104.80	103.63	104.40	259
09 Feb 17	104.50000 +0.50	104.50	103.70	104.00	765
08 Feb 17	104.00000 +0.00	104.00	103.53	104.00	173
07 Feb 17	104.00000 +0.00	104.25	103.50	103.99	871
06 Feb 17	104.00000 +2.00	105.00	102.50	104.42	1,031
03 Feb 17	102.00000 -1.00	103.00	102.00	102.50	437
02 Feb 17	103.00000 +1.50	103.00	101.50	101.95	1,081
01 Feb 17	101.50000 +0.00	101.50	100.51	101.48	574
31 Jan 17	101.50000 +0.10	101.50	101.00	101.40	309
30 Jan 17	101.40000 -0.10	101.45	101.00	101.45	316
27 Jan 17	101.50000 +0.00	101.50	101.30	101.49	454
26 Jan 17	101.50000 +1.01	101.50	100.50	100.50	331
25 Jan 17	100.49000 +0.59	100.49	99.01	99.90	275
24 Jan 17	99.90000 +0.75	99.90	99.10	99.14	646
23 Jan 17	99.15000 +0.10	100.00	99.05	99.05	404
20 Jan 17	99.05000 +0.00	99.05	99.00	99.05	259
19 Jan 17	99.05000 -0.95	100.00	98.51	100.00	379
18 Jan 17	100.00000 -1.00	101.49	100.00	101.00	273
17 Jan 17	101.00000 +0.10	101.00	98.12	100.90	652
16 Jan 17	100.90000 +0.00	100.99	100.00	100.90	123
13 Jan 17	100.90000 +0.00	100.90	99.51	100.90	1,319
12 Jan 17	100.90000 -0.07	100.90	99.51	100.50	152
11 Jan 17	100.97000 -0.02	100.99	100.97	100.98	27
10 Jan 17	100.99000 +0.79	101.50	99.50	100.26	866
09 Jan 17	100.20000 +0.20	100.49	99.51	100.00	499
06 Jan 17	100.00000 +0.00	100.00	99.00	100.00	514
05 Jan 17	100.00000 +0.00	100.50	99.21	100.00	846
04 Jan 17	100.00000 +0.89	100.00	99.22	99.22	393
03 Jan 17	99.11000 +0.11	99.45	99.11	99.12	129
02 Jan 17	99.00000 +0.00	99.00	99.00	99.00	73
30 Dec 16	99.00000 +0.80	99.00	98.00	98.20	236
29 Dec 16	98.20000 +0.71	98.48	96.01	97.49	848
28 Dec 16	97.49000 +0.49	97.49	96.50	97.00	117
27 Dec 16	97.00000 -0.99	97.99	96.50	97.50	374
23 Dec 16	97.99000 +0.99	97.99	96.57	97.00	27
22 Dec 16	97.00000 +0.04	98.00	96.50	96.96	488
21 Dec 16	96.96000 +1.06	96.96	96.01	96.49	128
20 Dec 16	95.90000 -0.10	96.50	95.76	96.00	342
19 Dec 16	96.00000 -0.99	97.00	95.50	97.00	603
16 Dec 16	96.99000 +1.00	97.00	95.00	95.99	296
15 Dec 16	95.99000 +1.33	95.99	95.00	95.01	204
14 Dec 16	94.66000 -0.34	95.49	94.65	95.01	135
13 Dec 16	95.00000 +1.41	95.49	94.03	94.49	749
12 Dec 16	93.59000 -1.41	94.50	93.50	94.50	161
09 Dec 16	95.00000 +1.90	95.00	92.60	92.60	3,895
08 Dec 16	93.10000 +0.30	93.10	92.17	92.80	484
07 Dec 16	92.80000 +0.00	93.00	92.50	92.80	483
06 Dec 16	92.80000 -0.98	93.78	92.02	93.78	641
05 Dec 16	93.78000 -0.22	94.40	93.01	93.51	550
02 Dec 16	94.00000 +0.00	94.49	93.01	94.49	264
01 Dec 16	94.00000 +1.90	94.00	92.00	92.50	1,082
30 Nov 16	92.10000 +0.10	92.10	91.51	92.00	103
29 Nov 16	92.00000 +0.00	92.00	92.00	92.00	51
28 Nov 16	92.00000 +0.17	92.00	91.04	91.04	566
25 Nov 16	91.83000 -0.57	92.44	91.04	92.44	1,283
24 Nov 16	92.40000 +0.80	92.45	91.62	91.62	105
23 Nov 16	91.60000 -0.39	92.45	91.52	92.45	363
22 Nov 16	91.99000 +0.48	92.00	91.51	91.51	267
21 Nov 16	91.51000 +0.00	92.00	91.03	91.03	373
18 Nov 16	91.51000 -0.99	92.50	91.51	92.50	489
17 Nov 16	92.50000 -1.26	93.76	92.50	93.76	366
16 Nov 16	93.76000 -0.09	93.99	93.00	93.25	301
15 Nov 16	93.85000 -0.13	93.99	93.01	93.98	476
14 Nov 16	93.98000 -0.01	93.98	93.98	93.98	10
11 Nov 16	93.99000 +0.89	93.99	93.10	93.10	42
10 Nov 16	93.10000 -0.40	93.50	93.00	93.00	291
09 Nov 16	93.50000 +0.10	94.50	92.02	92.40	524
08 Nov 16	93.40000 -0.10	93.50	93.01	93.50	304
07 Nov 16	93.50000 +0.01	93.50	92.80	92.80	176
04 Nov 16	93.49000 -0.04	94.00	93.00	93.53	624
03 Nov 16	93.53000 -0.46	93.99	93.50	93.99	124
02 Nov 16	93.99000 +0.89	94.00	92.51	93.10	406
01 Nov 16	93.10000 -0.10	93.50	92.75	93.20	156
31 Oct 16	93.20000 +0.20	93.50	92.97	93.50	60
28 Oct 16	93.00000 +0.49	93.00	92.02	92.51	642
27 Oct 16	92.51000 -0.47	92.98	92.50	92.98	155
26 Oct 16	92.98000 -0.01	92.99	92.03	92.99	384
25 Oct 16	92.99000 -0.01	92.99	92.50	92.50	105
24 Oct 16	93.00000 +0.50	93.00	92.00	92.01	957
21 Oct 16	92.50000 +0.20	92.98	92.05	92.50	562
20 Oct 16	92.30000 -1.19	93.48	92.00	93.48	936
19 Oct 16	93.49000 +0.00	93.49	92.00	93.47	1,221
18 Oct 16	93.49000 +0.00	94.47	92.01	94.00	727
17 Oct 16	93.49000 +0.19	93.50	92.51	93.50	496
14 Oct 16	93.30000 -0.60	93.30	92.70	93.00	499
13 Oct 16	93.90000 +0.40	94.00	93.01	93.51	121
12 Oct 16	93.50000 -0.49	94.00	93.50	93.99	88
11 Oct 16	93.99000 +0.99	93.99	93.00	93.20	279
10 Oct 16	93.00000 -0.75	93.97	93.00	93.75	95
07 Oct 16	93.75000 -0.25	94.00	92.00	94.00	531
06 Oct 16	94.00000 -0.48	94.00	93.10	93.11	172
05 Oct 16	94.48000 +0.99	94.48	93.00	93.49	243
04 Oct 16	93.49000 +0.02	93.49	92.51	93.46	168
03 Oct 16	93.47000 +0.47	93.49	93.00	93.49	95
30 Sep 16	93.00000 -0.10	93.74	93.00	93.10	132
29 Sep 16	93.10000 -1.50	94.54	93.01	94.54	714
28 Sep 16	94.60000 -0.40	96.00	94.50	95.11	114
27 Sep 16	95.00000 -1.49	96.50	95.00	96.49	349
26 Sep 16	96.49000 -1.01	96.50	96.00	96.50	265
23 Sep 16	97.50000 -1.49	98.99	97.50	98.99	297
22 Sep 16	98.99000 -0.01	99.00	98.00	99.00	148
21 Sep 16	99.00000 -1.31	100.29	99.00	100.00	199
20 Sep 16	100.31000 -0.19	100.50	98.01	100.50	396
19 Sep 16	100.50000 +0.01	100.50	100.00	100.49	75
16 Sep 16	100.49000 -0.51	101.00	99.50	101.00	210
15 Sep 16	101.00000 +0.50	101.00	100.05	100.50	201
14 Sep 16	100.50000 -0.49	100.99	100.50	100.99	17
13 Sep 16	100.99000 -0.01	101.06	100.00	101.06	200
12 Sep 16	101.00000 -2.49	101.00	101.00	101.00	391
09 Sep 16	103.49000 +1.48	103.49	102.00	102.01	53
08 Sep 16	102.01000 +0.00	102.02	102.01	102.02	16
07 Sep 16	102.01000 -0.99	103.49	102.01	103.00	230
06 Sep 16	103.00000 +0.09	103.49	103.00	103.01	45
05 Sep 16	102.91000 -0.09	103.00	102.91	103.00	78
02 Sep 16	103.00000 -0.49	103.00	102.90	102.90	636
01 Sep 16	103.49000 -0.01	103.50	102.50	103.50	211
31 Aug 16	103.50000 -1.49	105.00	103.50	104.99	220
30 Aug 16	104.99000 +0.10	105.00	104.01	104.50	357
29 Aug 16	104.89000 -0.61	105.00	104.02	104.50	363
26 Aug 16	105.50000 +0.00	105.75	104.01	105.50	470
25 Aug 16	105.50000 +0.50	105.50	104.02	104.99	187
24 Aug 16	105.00000 +0.00	105.50	104.01	105.00	665
23 Aug 16	105.00000 +0.00	105.00	104.50	105.00	94
22 Aug 16	105.00000 +1.00	105.00	103.00	103.00	714
19 Aug 16	104.00000 +0.00	104.50	103.50	104.00	88
18 Aug 16	104.00000 +1.00	104.00	102.50	102.50	168
17 Aug 16	103.00000 -0.49	103.00	103.00	103.00	190
16 Aug 16	103.49000 +0.49	103.50	102.00	103.50	629
15 Aug 16	103.00000 +0.01	103.00	102.80	102.99	244
12 Aug 16	102.99000 -0.01	103.50	102.01	102.01	894
11 Aug 16	103.00000 -1.00	104.50	102.99	104.50	674
10 Aug 16	104.00000 +1.00	104.00	102.50	103.50	531
09 Aug 16	103.00000 +3.00	103.00	100.00	100.00	1,037
08 Aug 16	100.00000 +2.00	100.00	98.80	98.90	1,106
05 Aug 16	98.00000 -1.00	98.90	98.00	98.90	177
04 Aug 16	99.00000 +1.00	99.50	97.50	98.00	343
03 Aug 16	98.00000 +0.10	98.00	97.00	97.90	301
02 Aug 16	97.90000 +0.55	98.00	97.35	97.35	146
01 Aug 16	97.35000 -0.65	99.29	97.00	97.50	200
29 Jul 16	98.00000 -0.50	98.50	98.00	98.50	69
28 Jul 16	98.50000 +0.00	99.00	98.50	98.50	128
27 Jul 16	98.50000 +2.05	98.50	96.45	96.45	241
26 Jul 16	96.45000 +0.95	96.45	95.50	95.50	108
25 Jul 16	95.50000 -0.05	95.55	95.50	95.55	455
22 Jul 16	95.55000 -2.45	98.00	95.55	98.00	261
21 Jul 16	98.00000 -0.50	99.00	98.00	98.50	67
20 Jul 16	98.50000 -0.50	99.00	98.50	99.00	425
19 Jul 16	99.00000 +0.51	99.00	98.39	98.40	186
18 Jul 16	98.49000 +0.49	98.49	96.50	98.49	229
15 Jul 16	98.00000 +0.50	98.00	95.50	97.50	927
14 Jul 16	97.50000 -0.50	98.00	97.50	98.00	265
13 Jul 16	98.00000 +2.00	98.00	96.00	96.00	263
12 Jul 16	96.00000 +4.00	96.00	92.00	92.00	745
11 Jul 16	92.00000 +0.50	92.00	91.50	91.50	147
08 Jul 16	91.50000 +0.49	91.50	91.00	91.01	296
07 Jul 16	91.01000 -0.49	92.00	91.00	91.00	221
06 Jul 16	91.50000 -1.24	92.74	91.00	92.74	1,892
05 Jul 16	92.74000 +1.23	92.75	91.51	92.50	340
04 Jul 16	91.51000 +0.01	92.00	91.00	91.00	330
01 Jul 16	91.50000 +1.35	91.50	90.51	91.00	4,462
30 Jun 16	90.15000 -0.36	90.51	90.15	90.51	78
29 Jun 16	90.51000 -2.49	93.00	90.51	93.00	665
28 Jun 16	93.00000 +1.00	93.00	91.50	92.00	211
27 Jun 16	92.00000 -5.90	95.00	92.00	95.00	465
24 Jun 16	97.90000 -0.60	98.00	92.50	95.49	285
23 Jun 16	98.50000 -2.00	100.70	98.50	100.50	548
22 Jun 16	100.50000 -0.25	100.75	99.50	100.75	447
21 Jun 16	100.75000 +0.75	100.75	99.50	100.50	361
20 Jun 16	100.00000 +0.00	100.00	99.71	99.71	438
17 Jun 16	100.00000 +0.00	100.50	98.50	100.00	782
16 Jun 16	100.00000 +0.00	100.50	99.95	100.00	975
15 Jun 16	100.00000 +0.50	100.50	99.50	99.50	125
14 Jun 16	99.50000 -1.50	101.15	99.50	101.00	345
13 Jun 16	101.00000 -3.50	103.00	101.00	103.00	363
10 Jun 16	104.50000 +0.50	104.50	102.00	104.00	541
09 Jun 16	104.00000 -0.50	104.50	104.00	104.50	123
08 Jun 16	104.50000 -0.10	105.50	104.00	104.60	377
07 Jun 16	104.60000 -0.40	106.00	104.00	105.00	323
06 Jun 16	105.00000 +1.00	105.00	102.50	103.53	409
03 Jun 16	104.00000 -1.00	105.00	104.00	105.00	273
02 Jun 16	105.00000 +0.00	106.00	105.00	105.00	237
01 Jun 16	105.00000 +2.00	105.00	102.00	103.48	636
31 May 16	103.00000 +2.50	103.00	100.00	100.50	1,087
30 May 16	100.50000 +0.00	101.00	99.00	101.00	1,134
27 May 16	100.50000 +2.50	100.50	99.00	99.50	672
26 May 16	98.00000 -0.54	99.00	97.50	99.00	194
25 May 16	98.54000 +1.54	98.54	97.00	97.00	642
24 May 16	97.00000 +0.50	97.00	96.50	96.99	555
23 May 16	96.50000 +0.50	96.50	94.75	95.00	1,370
20 May 16	96.00000 -0.49	96.99	95.17	96.49	498
19 May 16	96.49000 +0.99	97.00	95.04	95.50	987
18 May 16	95.50000 -0.50	96.49	95.50	96.00	263
17 May 16	96.00000 -0.49	97.00	94.50	96.00	1,180
16 May 16	96.49000 -0.51	96.70	95.50	95.50	425
13 May 16	97.00000 -4.00	97.00	95.75	96.00	443
12 May 16	101.00000 +1.00	101.00	100.00	100.00	249
11 May 16	100.00000 +0.00	100.90	100.00	100.00	98
10 May 16	100.00000 -0.99	101.99	100.00	100.99	391
09 May 16	100.99000 +1.99	101.00	99.01	100.40	433
06 May 16	99.00000 -0.50	99.99	99.00	99.50	74
05 May 16	99.50000 +0.98	99.50	98.52	98.52	73
04 May 16	98.52000 -0.78	99.49	98.52	99.10	617
03 May 16	99.30000 +0.80	99.50	98.50	98.51	503
02 May 16	98.50000 -0.50	99.50	98.03	98.03	585
29 Apr 16	99.00000 +0.00	99.46	98.50	99.46	300
28 Apr 16	99.00000 -0.15	100.00	98.00	100.00	433
27 Apr 16	99.15000 +0.05	101.32	99.00	99.20	283
26 Apr 16	99.10000 -0.40	100.49	99.00	99.20	341
25 Apr 16	99.50000 -1.00	100.85	99.50	99.50	348
22 Apr 16	100.50000 -0.60	102.00	99.50	101.10	383
21 Apr 16	101.10000 +1.60	102.00	99.50	99.50	737
20 Apr 16	99.50000 +1.00	100.00	98.00	98.50	789
19 Apr 16	98.50000 +1.00	99.00	97.48	97.88	1,635
18 Apr 16	97.50000 +0.00	97.50	96.00	96.00	440
15 Apr 16	97.50000 +1.00	97.50	96.01	96.50	308
14 Apr 16	96.50000 +0.50	96.60	96.50	96.50	157
13 Apr 16	96.00000 -1.00	96.50	96.00	96.50	65
12 Apr 16	97.00000 -0.50	97.50	96.01	97.50	154
11 Apr 16	97.50000 +0.00	98.00	97.00	97.00	635
08 Apr 16	97.50000 +1.50	97.50	96.00	96.50	212
07 Apr 16	96.00000 +0.00	96.50	95.75	96.00	1,566
06 Apr 16	96.00000 +0.25	97.00	95.75	96.00	355
05 Apr 16	95.75000 -0.25	96.01	95.60	96.01	113
04 Apr 16	96.00000 +0.00	99.50	95.50	98.00	439
01 Apr 16	96.00000 +1.00	96.01	96.00	96.01	362
31 Mar 16	95.00000 +1.00	95.00	93.99	93.99	430
30 Mar 16	94.00000 +1.61	94.00	93.50	93.50	398
29 Mar 16	92.39000 +0.39	92.39	92.00	92.00	284
24 Mar 16	92.00000 +0.50	92.00	91.94	91.94	140
23 Mar 16	91.50000 +0.98	91.50	91.50	91.50	331
22 Mar 16	90.52000 -1.45	90.52	90.51	90.51	732
21 Mar 16	91.97000 +0.46	91.97	91.00	91.00	1,356
18 Mar 16	91.51000 +0.51	91.51	91.01	91.01	249
17 Mar 16	91.00000 +0.70	91.00	90.31	90.31	631
16 Mar 16	90.30000 -0.70	90.30	90.03	90.03	189
15 Mar 16	91.00000 +0.00	91.00	91.00	91.00	35
14 Mar 16	91.00000 +0.95	91.00	90.95	90.95	141
11 Mar 16	90.05000 +0.03	90.15	90.05	90.15	304
10 Mar 16	90.02000 -1.97	91.02	90.02	91.02	503
09 Mar 16	91.99000 +2.29	91.99	90.00	90.00	316
08 Mar 16	89.70000 +0.20	89.70	89.70	89.70	506
07 Mar 16	89.50000 -0.50	89.50	89.50	89.50	125
04 Mar 16	90.00000 +0.97	90.00	89.50	89.50	189
03 Mar 16	89.03000 -0.47	89.03	89.03	89.03	279
02 Mar 16	89.50000 +0.48	89.50	89.50	89.50	132
01 Mar 16	89.02000 -0.87	89.02	89.01	89.01	1,849
29 Feb 16	89.89000 -0.41	90.25	89.89	90.25	366
26 Feb 16	90.30000 -0.59	90.50	90.30	90.50	167
25 Feb 16	90.89000 +0.89	90.89	90.60	90.60	193
24 Feb 16	90.00000 +0.00	90.00	90.00	90.00	81
23 Feb 16	90.00000 -0.01	90.20	90.00	90.20	78
22 Feb 16	90.01000 +0.01	90.01	90.01	90.01	140
19 Feb 16	90.00000 -2.02	91.98	90.00	91.98	591
18 Feb 16	92.02000 +1.02	92.02	92.02	92.02	267
17 Feb 16	91.00000 -0.50	91.49	91.00	91.49	473
16 Feb 16	91.50000 +1.00	91.50	91.00	91.00	149
15 Feb 16	90.50000 +0.97	90.50	90.02	90.02	228
12 Feb 16	89.53000 +0.03	89.53	89.51	89.51	175
11 Feb 16	89.50000 -1.50	90.60	89.50	90.60	599
10 Feb 16	91.00000 +0.50	91.00	90.79	90.79	85
09 Feb 16	90.50000 +0.01	90.50	90.50	90.50	305
08 Feb 16	90.49000 -1.01	90.49	90.49	90.49	925
05 Feb 16	91.50000 +1.01	91.99	91.50	91.99	1,456
04 Feb 16	90.49000 +1.01	90.49	90.49	90.49	254
03 Feb 16	89.48000 +2.48	89.49	89.48	89.49	327
02 Feb 16	87.00000 +1.00	88.00	87.00	88.00	666
01 Feb 16	86.00000 +1.70	86.00	84.60	84.60	616
29 Jan 16	84.30000 -0.20	84.30	84.22	84.22	830
28 Jan 16	84.50000 +0.99	84.50	84.06	84.06	990
27 Jan 16	83.51000 +0.74	83.51	83.50	83.50	4,601
26 Jan 16	82.77000 +0.27	82.77	82.75	82.75	168
25 Jan 16	82.50000 -0.01	83.00	82.50	83.00	374
22 Jan 16	82.51000 -1.50	84.10	82.51	84.10	700
21 Jan 16	84.01000 -0.99	87.01	84.01	87.01	266
20 Jan 16	85.00000 -2.99	85.99	85.00	85.99	323
19 Jan 16	87.99000 +3.98	87.99	86.10	86.10	274
18 Jan 16	84.01000 -1.48	84.50	84.01	84.50	300
15 Jan 16	85.49000 -0.01	85.99	85.49	85.99	175
14 Jan 16	85.50000 +0.00	86.00	85.50	86.00	315
13 Jan 16	85.50000 -0.50	85.60	85.50	85.60	204
12 Jan 16	86.00000 -1.49	87.03	86.00	87.03	1,117
11 Jan 16	87.49000 +0.69	87.49	87.00	87.00	311
08 Jan 16	86.80000 -0.20	87.00	86.80	87.00	252
07 Jan 16	87.00000 -0.50	87.00	87.00	87.00	275
06 Jan 16	87.50000 -0.01	87.50	87.50	87.50	363
05 Jan 16	87.51000 -0.01	87.99	87.51	87.99	214
04 Jan 16	87.52000 -0.48	88.00	87.52	88.00	179
30 Dec 15	88.00000 -1.00	89.57	88.00	89.57	493
29 Dec 15	89.00000 -0.57	89.49	89.00	89.49	193
28 Dec 15	89.57000 +0.00	89.57	89.25	89.25	141
24 Dec 15	89.57000 +0.00	89.57	89.57	89.57	10
23 Dec 15	89.57000 +2.07	89.57	89.57	89.57	45
22 Dec 15	87.50000 +0.00	87.50	87.50	87.50	736
21 Dec 15	87.50000 -0.30	87.50	87.50	87.50	560
18 Dec 15	87.80000 -0.20	87.80	87.80	87.80	484
17 Dec 15	88.00000 -1.45	89.45	88.00	89.45	314
16 Dec 15	89.45000 +0.95	89.45	88.27	88.27	242
15 Dec 15	88.50000 +0.00	88.50	88.20	88.20	67
14 Dec 15	88.50000 -2.00	88.50	88.50	88.50	611
11 Dec 15	90.50000 +1.99	90.50	88.90	88.90	119
10 Dec 15	88.51000 -1.99	88.51	88.50	88.50	879
09 Dec 15	90.50000 +1.40	90.50	89.10	89.10	44
08 Dec 15	89.10000 -0.90	89.11	89.10	89.11	3,326
07 Dec 15	90.00000 -1.50	91.00	90.00	91.00	217
04 Dec 15	91.50000 +2.38	91.50	91.00	91.00	145
03 Dec 15	89.12000 +0.12	89.12	89.12	89.12	181
02 Dec 15	89.00000 +1.00	89.99	89.00	89.99	395
01 Dec 15	88.00000 -0.20	88.00	88.00	88.00	322
30 Nov 15	88.20000 +0.20	89.10	88.20	89.10	445
27 Nov 15	88.00000 -1.50	88.02	88.00	88.02	787
26 Nov 15	89.50000 -0.50	90.00	89.50	90.00	450
25 Nov 15	90.00000 -1.50	90.00	90.00	90.00	724
24 Nov 15	91.50000 -0.76	92.00	91.50	92.00	387
23 Nov 15	92.26000 -0.05	92.33	92.26	92.33	352
20 Nov 15	92.31000 -0.70	93.20	92.31	93.20	307
19 Nov 15	93.01000 -0.99	93.50	93.01	93.50	622
18 Nov 15	94.00000 -0.50	94.50	94.00	94.50	121
17 Nov 15	94.50000 +0.00	94.56	94.50	94.56	266
16 Nov 15	94.50000 -0.50	94.99	94.50	94.99	189
13 Nov 15	95.00000 -0.67	95.50	95.00	95.50	417
12 Nov 15	95.67000 -0.33	95.68	95.67	95.68	251
11 Nov 15	96.00000 +0.00	96.00	95.67	95.67	96
10 Nov 15	96.00000 -0.20	96.50	96.00	96.50	81
09 Nov 15	96.20000 -0.80	96.71	96.20	96.71	285
06 Nov 15	97.00000 +0.50	97.00	97.00	97.00	135
05 Nov 15	96.50000 +0.50	96.55	96.50	96.55	174
04 Nov 15	96.00000 +0.30	96.00	96.00	96.00	50
03 Nov 15	95.70000 +0.04	95.71	95.70	95.71	291
02 Nov 15	95.66000 +0.16	95.66	95.66	95.66	244
30 Oct 15	95.50000 -0.50	96.00	95.50	96.00	72
29 Oct 15	96.00000 -0.50	96.26	96.00	96.26	345
28 Oct 15	96.50000 -1.00	96.50	96.50	96.50	201
27 Oct 15	97.50000 +1.30	97.50	97.50	97.50	180
26 Oct 15	96.20000 +0.00	96.20	96.20	96.20	115
23 Oct 15	96.20000 +0.19	96.20	96.20	96.20	65
22 Oct 15	96.01000 -1.99	97.99	96.01	97.99	236
21 Oct 15	98.00000 +0.01	98.00	98.00	98.00	17
20 Oct 15	97.99000 +1.96	97.99	95.50	95.50	247
19 Oct 15	96.03000 +0.03	96.55	96.03	96.55	243
16 Oct 15	96.00000 -0.55	96.50	96.00	96.50	310
15 Oct 15	96.55000 -1.45	98.49	96.55	98.49	151
14 Oct 15	98.00000 +0.00	98.00	96.55	96.55	163
13 Oct 15	98.00000 -0.50	98.50	98.00	98.50	137
12 Oct 15	98.50000 -0.50	99.95	98.50	99.95	109
09 Oct 15	99.00000 +0.50	99.97	99.00	99.97	98
08 Oct 15	98.50000 -1.00	99.00	98.50	99.00	443
07 Oct 15	99.50000 -0.50	99.99	99.50	99.99	142
06 Oct 15	100.00000 +0.69	100.00	99.50	99.50	366
05 Oct 15	99.31000 +2.28	99.31	98.00	98.00	52
02 Oct 15	97.03000 -0.97	99.45	97.03	99.45	242
01 Oct 15	98.00000 +0.00	98.00	98.00	98.00	303
30 Sep 15	98.00000 -1.01	98.99	98.00	98.99	574
29 Sep 15	99.01000 -0.98	99.99	99.01	99.99	268
28 Sep 15	99.99000 -2.36	101.00	99.99	101.00	421
25 Sep 15	102.35000 +2.34	102.35	100.01	100.01	408
24 Sep 15	100.01000 -0.99	101.00	100.01	101.00	285
23 Sep 15	101.00000 -0.50	101.00	100.50	100.50	374
22 Sep 15	101.50000 -0.50	102.00	101.50	102.00	567
21 Sep 15	102.00000 -2.92	102.00	102.00	102.00	233
18 Sep 15	104.92000 +1.72	104.92	102.50	102.50	364
17 Sep 15	103.20000 +0.00	103.20	103.20	103.20	45
16 Sep 15	103.20000 +3.50	105.00	103.20	105.00	827
15 Sep 15	99.70000 -0.31	100.00	99.70	100.00	380
14 Sep 15	100.01000 -1.97	100.50	100.01	100.50	578
11 Sep 15	101.98000 +0.98	101.98	101.38	101.38	66
10 Sep 15	101.00000 +0.07	101.00	101.00	101.00	217
09 Sep 15	100.93000 -0.08	100.93	100.01	100.01	514
08 Sep 15	101.01000 +0.01	101.02	101.01	101.02	172
07 Sep 15	101.00000 -1.01	102.00	101.00	102.00	362
04 Sep 15	102.01000 -0.99	102.99	102.01	102.99	371
03 Sep 15	103.00000 -1.00	103.50	103.00	103.50	559
02 Sep 15	104.00000 +0.50	104.00	104.00	104.00	130
01 Sep 15	103.50000 -1.00	104.00	103.50	104.00	311
31 Aug 15	104.50000 +1.97	104.50	104.50	104.50	136
28 Aug 15	102.53000 -0.47	103.50	102.53	103.50	439
27 Aug 15	103.00000 -1.49	104.00	103.00	104.00	534
26 Aug 15	104.49000 -0.01	104.50	104.49	104.50	337
25 Aug 15	104.50000 +0.63	104.50	104.50	104.50	144
24 Aug 15	103.87000 -2.13	104.99	103.87	104.99	806
21 Aug 15	106.00000 -0.49	106.49	106.00	106.49	311
20 Aug 15	106.49000 -0.01	106.80	106.49	106.80	356
19 Aug 15	106.50000 +0.00	106.52	106.50	106.52	170
18 Aug 15	106.50000 +0.00	107.00	106.50	107.00	256
17 Aug 15	106.50000 +0.01	106.52	106.50	106.52	202
14 Aug 15	106.49000 +0.44	106.50	106.49	106.50	177
13 Aug 15	106.05000 +0.06	106.65	106.05	106.65	147
12 Aug 15	105.99000 -0.01	106.00	105.99	106.00	360
11 Aug 15	106.00000 -0.50	106.50	106.00	106.50	252
10 Aug 15	106.50000 +0.05	106.51	106.50	106.51	126
07 Aug 15	106.45000 +1.93	106.45	105.00	105.00	611
06 Aug 15	104.52000 +0.52	104.52	104.50	104.50	309
05 Aug 15	104.00000 +0.00	104.00	104.00	104.00	357
04 Aug 15	104.00000 +0.50	104.00	103.13	103.13	336
03 Aug 15	103.50000 +1.00	103.50	103.50	103.50	224
31 Jul 15	102.50000 +0.00	102.50	102.50	102.50	112
30 Jul 15	102.50000 -1.00	103.49	102.50	103.49	143
29 Jul 15	103.50000 +0.98	103.50	102.53	102.53	131
28 Jul 15	102.52000 +0.02	102.52	102.50	102.50	110
27 Jul 15	102.50000 +0.49	102.50	102.50	102.50	224
24 Jul 15	102.01000 -0.49	102.50	102.01	102.50	337
23 Jul 15	102.50000 +0.00	102.50	102.50	102.50	63
22 Jul 15	102.50000 +0.15	102.50	102.35	102.35	169
21 Jul 15	102.35000 -0.65	104.98	102.35	104.98	249
20 Jul 15	103.00000 +0.60	103.00	103.00	103.00	381
17 Jul 15	102.40000 -0.20	102.40	101.53	101.53	311
16 Jul 15	102.60000 +0.08	102.60	102.50	102.50	241
15 Jul 15	102.52000 -2.40	104.89	102.52	104.89	102
14 Jul 15	104.92000 +2.41	104.92	104.92	104.92	50
13 Jul 15	102.51000 -0.49	105.00	102.51	105.00	596
10 Jul 15	103.00000 +1.50	103.00	101.01	101.01	517
09 Jul 15	101.50000 +1.00	101.50	101.00	101.00	281
08 Jul 15	100.50000 +0.50	100.50	100.15	100.15	131
07 Jul 15	100.00000 +0.00	100.22	100.00	100.22	312
06 Jul 15	100.00000 +0.00	100.22	100.00	100.22	291
03 Jul 15	100.00000 +0.00	100.00	100.00	100.00	224
02 Jul 15	100.00000 -0.98	100.99	100.00	100.99	842
01 Jul 15	100.98000 +0.99	100.98	100.22	100.22	450
30 Jun 15	99.99000 -1.01	100.97	99.99	100.97	519
29 Jun 15	101.00000 -1.40	101.99	101.00	101.99	629
26 Jun 15	102.40000 +0.40	102.50	102.40	102.50	230
25 Jun 15	102.00000 +0.00	102.50	102.00	102.50	240
24 Jun 15	102.00000 +0.80	102.00	102.00	102.00	204
23 Jun 15	101.20000 +0.94	101.20	101.20	101.20	848
22 Jun 15	100.26000 -0.74	100.26	100.06	100.06	376
19 Jun 15	101.00000 +1.00	101.00	100.50	100.50	431
18 Jun 15	100.00000 -0.76	100.50	100.00	100.50	950
17 Jun 15	100.76000 +0.01	100.76	100.76	100.76	439
16 Jun 15	100.75000 -0.73	101.00	100.75	101.00	819
15 Jun 15	101.48000 -0.02	101.50	101.48	101.50	312
12 Jun 15	101.50000 -0.49	102.50	101.50	102.50	811
11 Jun 15	101.99000 +0.49	101.99	101.95	101.95	179
10 Jun 15	101.50000 +1.00	101.50	100.01	100.01	630
09 Jun 15	100.50000 -0.40	100.50	100.50	100.50	95
08 Jun 15	100.90000 -0.09	101.00	100.90	101.00	309
05 Jun 15	100.99000 +0.87	100.99	100.99	100.99	136
04 Jun 15	100.12000 -1.88	100.12	100.00	100.00	393
03 Jun 15	102.00000 +0.51	102.00	101.50	101.50	190
02 Jun 15	101.49000 -0.01	101.49	101.00	101.00	626
01 Jun 15	101.50000 +0.00	101.50	101.50	101.50	283
29 May 15	101.50000 -0.49	102.00	101.50	102.00	565
28 May 15	101.99000 -0.51	102.48	101.99	102.48	591
27 May 15	102.50000 +0.50	102.50	102.00	102.00	117
26 May 15	102.00000 -0.50	102.50	102.00	102.50	370
25 May 15	102.50000 +0.90	102.50	102.50	102.50	152
22 May 15	101.60000 -0.40	102.00	101.60	102.00	539
21 May 15	102.00000 -0.50	102.25	102.00	102.25	1,398
20 May 15	102.50000 +0.00	102.50	102.50	102.50	683
19 May 15	102.50000 +0.00	102.50	102.50	102.50	364
18 May 15	102.50000 -0.50	102.50	102.50	102.50	854
15 May 15	103.00000 -0.41	103.39	103.00	103.39	166
14 May 15	103.41000 -4.59	103.41	103.41	103.41	481
13 May 15	108.00000 -0.50	108.50	108.00	108.50	4,909
12 May 15	108.50000 -0.50	108.90	108.50	108.90	877
11 May 15	109.00000 +0.52	109.00	109.00	109.00	490
08 May 15	108.48000 +0.98	108.48	108.48	108.48	190
07 May 15	107.50000 -1.00	107.50	107.50	107.50	1,112
06 May 15	108.50000 +0.00	108.61	108.50	108.61	1,051
05 May 15	108.50000 +0.30	108.50	108.50	108.50	506
04 May 15	108.20000 +0.30	108.20	108.00	108.00	948
30 Apr 15	107.90000 -0.08	107.94	107.90	107.94	595
29 Apr 15	107.98000 +0.48	107.98	107.98	107.98	1,223
28 Apr 15	107.50000 -0.04	107.54	107.50	107.54	880
27 Apr 15	107.54000 +1.04	107.54	107.54	107.54	1,369
24 Apr 15	106.50000 +0.00	106.50	106.50	106.50	2,651
23 Apr 15	106.50000 +0.50	106.75	106.50	106.75	1,149
22 Apr 15	106.00000 +0.40	106.00	105.00	105.00	1,302
21 Apr 15	105.60000 +0.00	105.60	105.50	105.50	96
20 Apr 15	105.60000 -0.90	105.90	105.60	105.90	269
17 Apr 15	106.50000 +1.00	106.50	105.50	105.50	468
16 Apr 15	105.50000 -0.50	106.00	105.50	106.00	1,728
15 Apr 15	106.00000 +0.75	106.00	105.50	105.50	490
14 Apr 15	105.25000 +0.25	105.25	105.00	105.00	461
13 Apr 15	105.00000 +0.50	105.00	104.76	104.76	302
10 Apr 15	104.50000 +0.50	104.50	104.50	104.50	417
09 Apr 15	104.00000 +1.30	104.00	104.00	104.00	465
08 Apr 15	102.70000 +0.80	102.70	102.60	102.60	770
07 Apr 15	101.90000 +0.80	101.90	101.20	101.20	984
02 Apr 15	101.10000 +0.00	101.10	101.10	101.10	449
01 Apr 15	101.10000 +0.00	102.00	101.10	102.00	496
31 Mar 15	101.10000 -0.40	102.00	101.10	102.00	1,050
30 Mar 15	101.50000 +1.50	101.50	101.00	101.00	954
27 Mar 15	100.00000 +1.01	100.00	99.00	99.00	413
26 Mar 15	98.99000 +0.49	98.99	98.99	98.99	130
25 Mar 15	98.50000 -0.99	99.40	98.50	99.40	294
24 Mar 15	99.49000 -0.50	99.49	99.00	99.00	268
23 Mar 15	99.99000 +0.49	100.00	99.99	100.00	76
20 Mar 15	99.50000 +0.00	100.00	99.50	100.00	128
19 Mar 15	99.50000 +1.00	99.50	99.50	99.50	65
18 Mar 15	98.50000 -1.00	99.00	98.50	99.00	535
17 Mar 15	99.50000 -0.50	100.00	99.50	100.00	470
16 Mar 15	100.00000 -1.50	100.00	100.00	100.00	472
13 Mar 15	101.50000 -0.50	101.50	101.50	101.50	86
12 Mar 15	102.00000 +2.50	102.00	100.00	100.00	408
11 Mar 15	99.50000 -0.50	99.51	99.50	99.51	647
10 Mar 15	100.00000 +0.00	100.00	100.00	100.00	482
09 Mar 15	100.00000 +0.00	100.00	100.00	100.00	1,790
06 Mar 15	100.00000 -1.00	100.00	100.00	100.00	243
05 Mar 15	101.00000 +1.00	101.00	101.00	101.00	122
04 Mar 15	100.00000 +0.00	100.50	100.00	100.50	208
03 Mar 15	100.00000 +0.00	100.00	100.00	100.00	547
02 Mar 15	100.00000 +1.00	100.00	100.00	100.00	697
27 Feb 15	99.00000 +0.03	99.00	99.00	99.00	238
26 Feb 15	98.97000 +1.47	98.97	98.00	98.00	656
25 Feb 15	97.50000 +0.40	98.97	97.50	98.97	462
24 Feb 15	97.10000 +0.09	97.10	97.05	97.05	558
23 Feb 15	97.01000 -0.20	97.01	97.00	97.00	801
20 Feb 15	97.21000 +0.05	97.21	97.21	97.21	244
19 Feb 15	97.16000 -0.84	97.28	97.16	97.28	754
18 Feb 15	98.00000 +1.00	98.00	97.25	97.25	403
17 Feb 15	97.00000 -0.03	97.00	97.00	97.00	336
16 Feb 15	97.03000 -0.47	97.03	97.02	97.02	406
13 Feb 15	97.50000 +0.00	97.66	97.50	97.66	422
12 Feb 15	97.50000 +0.40	97.50	97.02	97.02	705
11 Feb 15	97.10000 -1.40	97.12	97.10	97.12	518
10 Feb 15	98.50000 +1.49	99.00	98.50	99.00	172
09 Feb 15	97.01000 -0.49	97.10	97.01	97.10	371
06 Feb 15	97.50000 -1.01	98.00	97.50	98.00	2,734
05 Feb 15	98.51000 -0.50	99.20	98.51	99.20	447
04 Feb 15	99.01000 -0.94	99.50	99.01	99.50	321
03 Feb 15	99.95000 -0.05	99.95	99.89	99.89	1,968
02 Feb 15	100.00000 +0.00	100.02	100.00	100.02	459
30 Jan 15	100.00000 +0.00	100.02	100.00	100.02	309
29 Jan 15	100.00000 +0.98	100.00	99.50	99.50	630
28 Jan 15	99.02000 +0.02	99.02	99.02	99.02	1,573
27 Jan 15	99.00000 +1.00	99.00	99.00	99.00	1,711
26 Jan 15	98.00000 +0.39	98.00	97.55	97.55	836
23 Jan 15	97.61000 +0.01	97.61	97.60	97.60	795
22 Jan 15	97.60000 -0.45	98.00	97.60	98.00	947
21 Jan 15	98.05000 -0.45	99.00	98.05	99.00	4,479
20 Jan 15	98.50000 +1.00	98.50	97.15	97.15	376
19 Jan 15	97.50000 +1.00	97.50	96.80	96.80	149
16 Jan 15	96.50000 -2.00	96.50	96.50	96.50	46
15 Jan 15	98.50000 +2.00	98.50	96.50	96.50	83
14 Jan 15	96.50000 +0.05	96.50	96.50	96.50	170
13 Jan 15	96.45000 -0.05	96.50	96.45	96.50	161
12 Jan 15	96.50000 -1.50	96.50	96.50	96.50	220
09 Jan 15	98.00000 +0.00	98.00	97.01	97.01	1,481
08 Jan 15	98.00000 +0.00	98.00	98.00	98.00	382
07 Jan 15	98.00000 +0.50	98.00	97.40	97.40	239
06 Jan 15	97.50000 -1.00	98.49	97.50	98.49	117
05 Jan 15	98.50000 -0.50	98.50	98.50	98.50	51
02 Jan 15	99.00000 +0.00	99.00	98.00	98.00	124
31 Dec 14	99.00000 +1.50	99.00	99.00	99.00	25
30 Dec 14	97.50000 -1.50	99.00	97.50	99.00	1,194
29 Dec 14	99.00000 +0.00	99.00	99.00	99.00	83
24 Dec 14	99.00000 +1.25	99.00	99.00	99.00	2,545
23 Dec 14	97.75000 +0.00	97.75	97.75	97.75	150
22 Dec 14	97.75000 +0.10	97.75	97.75	97.75	326
19 Dec 14	97.65000 -0.85	98.50	97.65	98.50	370
18 Dec 14	98.50000 +1.05	98.50	98.00	98.00	280
17 Dec 14	97.45000 -0.11	97.60	97.45	97.60	318
16 Dec 14	97.56000 -0.64	97.65	97.56	97.65	502
15 Dec 14	98.20000 +0.20	98.20	98.20	98.20	270
12 Dec 14	98.00000 +0.48	98.00	97.55	97.55	314
11 Dec 14	97.52000 -0.48	97.52	97.52	97.52	441
10 Dec 14	98.00000 +0.00	98.00	98.00	98.00	504
09 Dec 14	98.00000 +0.74	98.00	97.40	97.40	189
08 Dec 14	97.26000 -0.14	97.26	97.25	97.25	340
05 Dec 14	97.40000 +0.15	97.40	97.40	97.40	596
04 Dec 14	97.25000 +0.00	97.30	97.25	97.30	286
03 Dec 14	97.25000 -0.01	97.25	97.25	97.25	620
02 Dec 14	97.26000 +1.26	97.26	97.25	97.25	1,164
01 Dec 14	96.00000 +0.50	96.50	96.00	96.50	1,940
28 Nov 14	95.50000 +0.00	95.99	95.50	95.99	569
27 Nov 14	95.50000 +0.00	95.50	95.50	95.50	451
26 Nov 14	95.50000 -0.04	95.50	95.50	95.50	158
25 Nov 14	95.54000 -0.01	95.55	95.54	95.55	106
24 Nov 14	95.55000 +0.00	95.55	95.55	95.55	116
21 Nov 14	95.55000 -0.43	95.55	95.55	95.55	426
20 Nov 14	95.98000 +0.83	95.98	95.20	95.20	80
19 Nov 14	95.15000 -0.85	95.98	95.15	95.98	251
18 Nov 14	96.00000 +1.50	96.00	95.50	95.50	522
17 Nov 14	94.50000 -0.50	94.50	94.50	94.50	334
14 Nov 14	95.00000 +1.60	95.00	93.40	93.40	232
13 Nov 14	93.40000 -0.60	94.00	93.40	94.00	498
12 Nov 14	94.00000 -0.50	94.00	93.55	93.55	322
11 Nov 14	94.50000 +0.00	94.50	94.50	94.50	121
10 Nov 14	94.50000 +0.01	94.50	94.10	94.10	529
07 Nov 14	94.49000 +0.49	94.50	94.49	94.50	568
06 Nov 14	94.00000 +0.23	94.00	93.80	93.80	215
05 Nov 14	93.77000 +0.77	93.77	93.00	93.00	505
04 Nov 14	93.00000 +0.00	93.00	93.00	93.00	403
03 Nov 14	93.00000 +0.30	93.00	93.00	93.00	150
31 Oct 14	92.70000 -0.30	92.70	92.70	92.70	152
30 Oct 14	93.00000 +0.00	93.00	93.00	93.00	381
29 Oct 14	93.00000 +0.30	93.00	93.00	93.00	201
28 Oct 14	92.70000 +0.22	92.70	92.62	92.62	267
27 Oct 14	92.48000 -1.46	93.50	92.48	93.50	170
24 Oct 14	93.94000 +1.93	93.94	92.01	92.01	393
23 Oct 14	92.01000 +0.01	93.48	92.01	93.48	452
22 Oct 14	92.00000 +0.80	92.00	91.50	91.50	853
21 Oct 14	91.20000 -0.30	91.20	91.01	91.01	305
20 Oct 14	91.50000 -1.49	92.99	91.50	92.99	386
17 Oct 14	92.99000 +1.99	92.99	92.99	92.99	261
16 Oct 14	91.00000 -1.00	91.50	91.00	91.50	443
15 Oct 14	92.00000 +0.01	92.00	92.00	92.00	27
14 Oct 14	91.99000 +0.00	92.50	91.99	92.50	841
13 Oct 14	91.99000 +0.49	91.99	91.99	91.99	1,448
10 Oct 14	91.50000 -1.49	92.00	91.50	92.00	583
09 Oct 14	92.99000 +0.49	92.99	92.00	92.00	226
08 Oct 14	92.50000 +0.49	92.50	92.00	92.00	76
07 Oct 14	92.01000 +0.00	92.01	92.01	92.01	187
06 Oct 14	92.01000 -0.01	92.01	92.01	92.01	175
03 Oct 14	92.02000 -0.41	93.50	92.02	93.50	530
02 Oct 14	92.43000 +0.01	93.00	92.43	93.00	494
01 Oct 14	92.42000 +0.06	93.00	92.42	93.00	456
30 Sep 14	92.36000 -1.59	92.36	92.26	92.26	348
29 Sep 14	93.95000 +0.00	93.95	93.95	93.95	123
26 Sep 14	93.95000 -0.75	94.68	93.95	94.68	106
25 Sep 14	94.70000 +1.85	94.70	92.52	92.52	287
24 Sep 14	92.85000 -0.65	92.85	92.52	92.52	158
23 Sep 14	93.50000 +0.50	93.50	93.00	93.00	188
22 Sep 14	93.00000 -1.99	93.51	93.00	93.51	806
19 Sep 14	94.99000 +1.88	94.99	93.20	93.20	186
18 Sep 14	93.11000 -1.89	95.00	93.11	95.00	741
17 Sep 14	95.00000 +0.97	96.90	95.00	96.90	329
16 Sep 14	94.03000 -0.97	94.03	94.02	94.02	361
15 Sep 14	95.00000 -1.52	95.50	95.00	95.50	459
12 Sep 14	96.52000 -0.47	96.98	96.52	96.98	237
11 Sep 14	96.99000 -0.03	97.00	96.99	97.00	219
10 Sep 14	97.02000 -0.98	97.50	97.02	97.50	164
09 Sep 14	98.00000 +0.00	98.00	97.50	97.50	154
08 Sep 14	98.00000 +0.00	98.00	97.50	97.50	200
05 Sep 14	98.00000 +0.99	98.00	97.00	97.00	483
04 Sep 14	97.01000 -1.50	98.60	97.01	98.60	449
03 Sep 14	98.51000 -0.99	99.00	98.51	99.00	671
02 Sep 14	99.50000 -1.50	99.50	99.50	99.50	549
01 Sep 14	101.00000 +3.00	101.00	101.00	101.00	690
29 Aug 14	98.00000 +0.00	98.50	98.00	98.50	320
28 Aug 14	98.00000 +0.01	98.00	98.00	98.00	272
27 Aug 14	97.99000 +0.50	97.99	96.52	96.52	320
26 Aug 14	97.49000 +1.14	97.50	97.49	97.50	189
25 Aug 14	96.35000 +0.00	96.50	96.35	96.50	554
22 Aug 14	96.35000 -0.15	97.99	96.35	97.99	487
21 Aug 14	96.50000 -0.50	97.00	96.50	97.00	438
20 Aug 14	97.00000 +0.01	97.00	96.99	96.99	491
19 Aug 14	96.99000 +0.99	96.99	96.99	96.99	553
18 Aug 14	96.00000 +2.85	96.50	96.00	96.50	769
15 Aug 14	93.15000 +0.15	93.15	93.05	93.05	70
14 Aug 14	93.00000 +0.00	93.00	93.00	93.00	6,156
13 Aug 14	93.00000 -1.49	93.00	93.00	93.00	490
12 Aug 14	94.49000 +0.49	94.49	93.00	93.00	340
11 Aug 14	94.00000 -0.09	94.50	94.00	94.50	1,421
08 Aug 14	94.09000 -0.41	94.50	94.09	94.50	56
07 Aug 14	94.50000 +0.50	94.50	94.00	94.00	29
06 Aug 14	94.00000 -0.50	94.00	94.00	94.00	414
05 Aug 14	94.50000 +0.75	94.50	94.01	94.01	105
04 Aug 14	93.75000 +0.00	93.75	93.75	93.75	190
01 Aug 14	93.75000 -0.64	94.00	93.75	94.00	653
31 Jul 14	94.39000 -0.61	94.39	93.61	93.61	380
30 Jul 14	95.00000 +1.00	95.00	93.60	93.60	80
29 Jul 14	94.00000 +1.00	94.00	94.00	94.00	231
28 Jul 14	93.00000 +0.50	93.00	93.00	93.00	46
25 Jul 14	92.50000 +1.00	93.00	92.50	93.00	223
24 Jul 14	91.50000 -1.50	92.01	91.50	92.01	724
23 Jul 14	93.00000 -0.39	93.00	93.00	93.00	141
22 Jul 14	93.39000 +0.90	93.39	93.00	93.00	236
21 Jul 14	92.49000 +0.99	92.49	91.00	91.00	230
18 Jul 14	91.50000 +0.00	92.00	91.50	92.00	178
17 Jul 14	91.50000 -0.50	91.55	91.50	91.55	190
16 Jul 14	92.00000 -1.00	92.00	92.00	92.00	571
15 Jul 14	93.00000 +0.00	93.00	92.49	92.49	448
14 Jul 14	93.00000 +0.00	93.49	93.00	93.49	69
11 Jul 14	93.00000 +0.75	93.00	92.98	92.98	53
10 Jul 14	92.25000 -0.25	92.50	92.25	92.50	1,674
09 Jul 14	92.50000 +0.00	93.00	92.50	93.00	105
08 Jul 14	92.50000 +0.19	92.50	92.30	92.30	886
07 Jul 14	92.31000 +0.00	92.31	92.31	92.31	54
04 Jul 14	92.31000 +0.06	92.31	92.31	92.31	675
03 Jul 14	92.25000 -0.28	92.50	92.25	92.50	761
02 Jul 14	92.53000 -1.20	93.50	92.53	93.50	514
01 Jul 14	93.73000 +0.23	94.49	93.73	94.49	94
30 Jun 14	93.50000 -0.10	94.50	93.50	94.50	163
27 Jun 14	93.60000 -1.40	95.50	93.60	95.50	102
26 Jun 14	95.00000 +1.50	95.00	93.50	93.50	291
25 Jun 14	93.50000 -0.02	93.50	93.50	93.50	12
24 Jun 14	93.52000 -1.48	93.52	93.52	93.52	404
23 Jun 14	95.00000 -0.12	95.00	95.00	95.00	80
20 Jun 14	95.12000 -1.40	96.52	95.12	96.52	243
19 Jun 14	96.52000 -1.35	97.87	96.52	97.87	263
18 Jun 14	97.87000 +0.87	97.87	97.50	97.50	105
17 Jun 14	97.00000 -0.50	97.87	97.00	97.87	402
16 Jun 14	97.50000 +0.50	97.50	97.50	97.50	151
13 Jun 14	97.00000 -0.98	97.85	97.00	97.85	403
12 Jun 14	97.98000 +0.98	97.98	97.50	97.50	162
11 Jun 14	97.00000 +0.00	97.10	97.00	97.10	360
10 Jun 14	97.00000 +1.49	97.00	96.00	96.00	187
09 Jun 14	95.51000 +0.00	95.51	95.51	95.51	216
06 Jun 14	95.51000 -0.97	97.00	95.51	97.00	393
05 Jun 14	96.48000 -0.02	96.48	95.50	95.50	288
04 Jun 14	96.50000 +0.50	96.50	95.50	95.50	59
03 Jun 14	96.00000 +1.00	96.00	94.80	94.80	217
02 Jun 14	95.00000 +0.00	95.00	95.00	95.00	190
30 May 14	95.00000 -0.10	95.00	95.00	95.00	503
29 May 14	95.10000 +0.50	95.10	95.10	95.10	247
28 May 14	94.60000 -0.50	95.00	94.60	95.00	688
27 May 14	95.10000 +0.00	95.45	95.10	95.45	618
26 May 14	95.10000 +0.00	95.10	95.10	95.10	816
23 May 14	95.10000 +0.00	95.10	95.10	95.10	416
22 May 14	95.10000 -1.90	96.00	95.10	96.00	405
21 May 14	97.00000 +1.43	97.00	95.57	95.57	333
20 May 14	95.57000 -1.42	97.00	95.57	97.00	381
19 May 14	96.99000 +1.49	96.99	96.99	96.99	240
16 May 14	95.50000 -1.02	96.70	95.50	96.70	366
15 May 14	96.52000 -1.98	98.98	96.52	98.98	531
14 May 14	98.50000 -3.47	98.50	98.21	98.21	278
13 May 14	101.97000 -0.27	102.00	101.97	102.00	397
12 May 14	102.24000 +4.69	102.24	97.99	97.99	1,052
09 May 14	97.55000 -0.45	97.55	97.55	97.55	352
08 May 14	98.00000 +0.51	98.00	97.49	97.49	481
07 May 14	97.49000 -0.01	97.51	97.49	97.51	640
06 May 14	97.50000 +0.50	97.50	97.38	97.38	140
05 May 14	97.00000 +1.00	97.01	97.00	97.01	524
02 May 14	96.00000 +0.00	96.00	96.00	96.00	118
01 May 14	96.00000 +0.00	96.00	96.00	96.00	0
30 Apr 14	96.00000 +0.00	96.00	96.00	96.00	145
29 Apr 14	96.00000 +1.50	96.00	96.00	96.00	338
28 Apr 14	94.50000 +1.01	94.50	94.50	94.50	119
25 Apr 14	93.49000 +0.96	93.49	92.50	92.50	592
24 Apr 14	92.53000 +0.01	92.53	92.53	92.53	338
23 Apr 14	92.52000 -0.09	92.61	92.52	92.61	119
22 Apr 14	92.61000 +0.11	92.99	92.61	92.99	1,045
17 Apr 14	92.50000 +0.00	92.50	92.50	92.50	427
16 Apr 14	92.50000 -0.01	93.00	92.50	93.00	1,042
15 Apr 14	92.51000 +0.00	92.51	92.50	92.50	476
14 Apr 14	92.51000 +0.01	92.51	92.50	92.50	69
11 Apr 14	92.50000 -0.49	92.50	92.50	92.50	611
10 Apr 14	92.99000 +0.49	92.99	92.99	92.99	93
09 Apr 14	92.50000 -0.05	92.55	92.50	92.55	1,003
08 Apr 14	92.55000 -0.45	92.56	92.55	92.56	374
07 Apr 14	93.00000 +0.44	93.00	92.55	92.55	404
04 Apr 14	92.56000 +0.01	92.56	92.56	92.56	219
03 Apr 14	92.55000 -0.95	93.25	92.55	93.25	341
02 Apr 14	93.50000 +0.94	93.50	93.00	93.00	780
01 Apr 14	92.56000 -0.04	93.00	92.56	93.00	692
31 Mar 14	92.60000 +0.10	92.60	92.55	92.55	1,119
28 Mar 14	92.50000 +0.00	92.51	92.50	92.51	936
27 Mar 14	92.50000 +0.00	93.00	92.50	93.00	673
26 Mar 14	92.50000 -0.50	92.80	92.50	92.80	572
25 Mar 14	93.00000 +0.15	93.00	93.00	93.00	908
24 Mar 14	92.85000 -0.15	93.00	92.85	93.00	181
21 Mar 14	93.00000 +1.00	93.00	92.50	92.50	442
20 Mar 14	92.00000 -0.50	92.50	92.00	92.50	578
19 Mar 14	92.50000 +0.00	92.50	92.50	92.50	1,179
18 Mar 14	92.50000 -0.50	93.03	92.50	93.03	814
17 Mar 14	93.00000 +0.00	93.00	93.00	93.00	179
14 Mar 14	93.00000 +0.50	93.00	93.00	93.00	305
13 Mar 14	92.50000 +0.00	93.00	92.50	93.00	17
12 Mar 14	92.50000 -0.50	92.50	92.50	92.50	205
11 Mar 14	93.00000 +0.50	93.00	92.52	92.52	110
10 Mar 14	92.50000 +0.50	92.50	92.50	92.50	153
07 Mar 14	92.00000 -0.50	92.00	92.00	92.00	423
06 Mar 14	92.50000 +0.85	92.50	92.00	92.00	453
05 Mar 14	91.65000 -0.25	91.90	91.65	91.90	473
04 Mar 14	91.90000 -1.10	92.00	91.90	92.00	655
03 Mar 14	93.00000 -1.98	93.00	93.00	93.00	421
28 Feb 14	94.98000 +2.28	94.98	93.50	93.50	250
27 Feb 14	92.70000 +0.10	92.70	92.70	92.70	155
26 Feb 14	92.60000 -0.50	93.10	92.60	93.10	1,175
25 Feb 14	93.10000 +0.00	93.10	93.10	93.10	609
24 Feb 14	93.10000 -0.35	93.10	93.10	93.10	837
21 Feb 14	93.45000 +0.45	93.45	92.99	92.99	114
20 Feb 14	93.00000 +0.50	93.00	92.00	92.00	62
19 Feb 14	92.50000 +0.50	92.50	91.50	91.50	226
18 Feb 14	92.00000 +0.00	92.00	92.00	92.00	380
17 Feb 14	92.00000 +0.00	92.00	92.00	92.00	65
14 Feb 14	92.00000 +0.00	93.00	92.00	93.00	201
13 Feb 14	92.00000 -0.50	93.00	92.00	93.00	307
12 Feb 14	92.50000 +1.00	93.00	92.50	93.00	240
11 Feb 14	91.50000 -1.10	92.01	91.50	92.01	481
10 Feb 14	92.60000 +1.10	92.60	92.50	92.50	230
07 Feb 14	91.50000 -1.50	93.00	91.50	93.00	400
06 Feb 14	93.00000 +1.00	93.00	92.00	92.00	515
05 Feb 14	92.00000 +1.30	92.00	90.70	90.70	282
04 Feb 14	90.70000 -0.30	91.50	90.70	91.50	363
03 Feb 14	91.00000 +0.00	91.50	91.00	91.50	213
31 Jan 14	91.00000 +0.00	91.49	91.00	91.49	376
30 Jan 14	91.00000 +0.00	91.00	91.00	91.00	2,692
29 Jan 14	91.00000 -0.49	91.49	91.00	91.49	213
28 Jan 14	91.49000 -0.01	91.49	91.00	91.00	113
27 Jan 14	91.50000 -1.10	92.20	91.50	92.20	273
24 Jan 14	92.60000 -0.85	93.45	92.60	93.45	181
23 Jan 14	93.45000 -0.05	93.45	93.45	93.45	228
22 Jan 14	93.50000 +1.53	93.50	91.97	91.97	255
21 Jan 14	91.97000 +0.02	91.97	91.97	91.97	94
20 Jan 14	91.95000 -0.05	92.00	91.95	92.00	185
17 Jan 14	92.00000 -1.00	93.50	92.00	93.50	106
16 Jan 14	93.00000 +0.50	93.00	92.51	92.51	164
15 Jan 14	92.50000 -0.50	93.00	92.50	93.00	346
14 Jan 14	93.00000 +0.00	93.00	93.00	93.00	198
13 Jan 14	93.00000 +0.01	93.00	93.00	93.00	268
10 Jan 14	92.99000 +0.49	93.00	92.99	93.00	860
09 Jan 14	92.50000 +1.00	93.00	92.50	93.00	429
08 Jan 14	91.50000 +0.49	91.50	91.00	91.00	124
07 Jan 14	91.01000 +0.01	91.01	91.00	91.00	541
06 Jan 14	91.00000 -0.50	91.00	91.00	91.00	572
03 Jan 14	91.50000 +0.50	91.50	91.00	91.00	109
02 Jan 14	91.00000 +0.30	91.00	91.00	91.00	217
31 Dec 13	90.70000 +0.20	90.70	90.70	90.70	70
30 Dec 13	90.50000 +0.50	90.50	90.45	90.45	182
27 Dec 13	90.00000 +0.00	90.00	90.00	90.00	776
24 Dec 13	90.00000 +0.00	90.00	90.00	90.00	139
23 Dec 13	90.00000 +0.20	90.00	90.00	90.00	576
20 Dec 13	89.80000 -0.20	90.00	89.80	90.00	587
19 Dec 13	90.00000 +0.00	90.00	90.00	90.00	569
18 Dec 13	90.00000 +0.00	90.00	90.00	90.00	367
17 Dec 13	90.00000 +0.20	90.00	90.00	90.00	2,401
16 Dec 13	89.80000 -0.20	90.00	89.80	90.00	988
13 Dec 13	90.00000 +0.00	90.00	90.00	90.00	1,309
12 Dec 13	90.00000 +1.50	90.00	90.00	90.00	1,503
11 Dec 13	88.50000 -0.50	89.50	88.50	89.50	232
10 Dec 13	89.00000 -0.49	89.49	89.00	89.49	235
09 Dec 13	89.49000 +0.99	89.49	89.00	89.00	514
06 Dec 13	88.50000 +0.00	88.50	88.50	88.50	474
05 Dec 13	88.50000 +0.00	88.50	88.50	88.50	355
04 Dec 13	88.50000 -0.50	88.50	88.50	88.50	530
03 Dec 13	89.00000 +0.50	89.00	88.50	88.50	555
02 Dec 13	88.50000 +0.50	88.50	88.50	88.50	101
29 Nov 13	88.00000 +1.00	88.00	88.00	88.00	942
28 Nov 13	87.00000 -0.50	87.50	87.00	87.50	205
27 Nov 13	87.50000 -0.50	87.50	87.50	87.50	210
26 Nov 13	88.00000 +1.50	88.00	86.00	86.00	524
25 Nov 13	86.50000 -1.00	86.50	86.00	86.00	759
22 Nov 13	87.50000 +2.50	87.50	86.00	86.00	1,763
21 Nov 13	85.00000 +0.00	85.00	85.00	85.00	300
20 Nov 13	85.00000 +1.00	85.00	85.00	85.00	937
19 Nov 13	84.00000 -0.95	84.00	84.00	84.00	455
18 Nov 13	84.95000 -1.04	84.95	83.84	83.84	281
15 Nov 13	85.99000 +2.66	85.99	83.48	83.48	575
14 Nov 13	83.33000 +0.85	83.33	83.33	83.33	559
13 Nov 13	82.48000 +0.48	82.48	82.00	82.00	651
12 Nov 13	82.00000 +0.50	82.00	81.88	81.88	323
11 Nov 13	81.50000 +0.50	81.50	81.01	81.01	51
08 Nov 13	81.00000 +0.50	81.00	81.00	81.00	286
07 Nov 13	80.50000 -0.50	80.50	80.00	80.00	1,564
06 Nov 13	81.00000 +1.00	81.00	81.00	81.00	471
05 Nov 13	80.00000 +0.09	80.00	80.00	80.00	615
04 Nov 13	79.91000 +0.00	79.91	79.90	79.90	412
01 Nov 13	79.91000 +0.00	79.91	79.91	79.91	1
31 Oct 13	79.91000 +0.01	79.91	79.91	79.91	1
30 Oct 13	79.90000 +0.40	80.00	79.90	80.00	155
29 Oct 13	79.50000 +0.49	79.50	78.01	78.01	473
28 Oct 13	79.01000 -0.89	79.01	79.01	79.01	259
25 Oct 13	79.90000 +0.50	79.90	79.41	79.41	480
24 Oct 13	79.40000 -0.10	79.50	79.40	79.50	477
23 Oct 13	79.50000 -0.40	79.90	79.50	79.90	343
22 Oct 13	79.90000 +0.00	79.90	79.00	79.00	857
21 Oct 13	79.90000 +0.00	79.90	79.00	79.00	275
18 Oct 13	79.90000 +0.40	79.90	79.00	79.00	501
17 Oct 13	79.50000 -0.10	79.90	79.50	79.90	397
16 Oct 13	79.60000 -0.40	80.50	79.60	80.50	1,692
15 Oct 13	80.00000 +0.50	80.00	79.90	79.90	424
14 Oct 13	79.50000 -0.50	80.31	79.50	80.31	254
11 Oct 13	80.00000 +0.19	80.00	79.51	79.51	359
10 Oct 13	79.81000 +0.01	80.31	79.81	80.31	204
09 Oct 13	79.80000 +0.00	79.80	79.50	79.50	347
08 Oct 13	79.80000 +1.28	79.80	78.00	78.00	498
07 Oct 13	78.52000 -1.97	79.01	78.52	79.01	435
04 Oct 13	80.49000 +0.00	80.49	80.49	80.49	260
03 Oct 13	80.49000 +0.49	80.49	80.48	80.48	508
02 Oct 13	80.00000 +0.45	80.00	79.00	79.00	267
01 Oct 13	79.55000 -0.95	79.55	79.50	79.50	421
30 Sep 13	80.50000 +0.49	80.50	80.02	80.02	24
27 Sep 13	80.01000 +0.00	80.01	80.00	80.00	1,899
26 Sep 13	80.01000 +0.00	80.01	80.00	80.00	161
25 Sep 13	80.01000 +0.01	80.01	80.00	80.00	597
24 Sep 13	80.00000 +0.10	80.00	79.50	79.50	385
23 Sep 13	79.90000 +0.15	79.90	79.75	79.75	327
20 Sep 13	79.75000 -0.24	81.00	79.75	81.00	367
19 Sep 13	79.99000 +0.24	79.99	79.75	79.75	291
18 Sep 13	79.75000 -0.26	79.75	79.75	79.75	436
17 Sep 13	80.01000 -0.54	80.01	80.00	80.00	546
16 Sep 13	80.55000 -0.45	80.75	80.55	80.75	100
13 Sep 13	81.00000 +0.00	81.00	81.00	81.00	716
12 Sep 13	81.00000 +0.00	81.00	81.00	81.00	1,181
11 Sep 13	81.00000 -0.85	81.00	81.00	81.00	126
10 Sep 13	81.85000 +1.65	81.85	80.20	80.20	526
09 Sep 13	80.20000 -0.80	80.20	80.20	80.20	174
06 Sep 13	81.00000 +0.15	81.00	81.00	81.00	320
05 Sep 13	80.85000 +0.65	80.85	80.50	80.50	113
04 Sep 13	80.20000 +0.00	80.20	80.00	80.00	105
03 Sep 13	80.20000 +0.70	80.20	79.50	79.50	577
02 Sep 13	79.50000 +0.99	79.50	78.51	78.51	240
30 Aug 13	78.51000 +0.01	78.51	78.50	78.50	382
29 Aug 13	78.50000 +0.50	78.50	78.00	78.00	181
28 Aug 13	78.00000 -0.05	78.00	78.00	78.00	652
27 Aug 13	78.05000 +0.10	78.05	78.00	78.00	581
26 Aug 13	77.95000 +0.00	77.95	77.95	77.95	38
23 Aug 13	77.95000 +0.95	77.95	77.00	77.00	386
22 Aug 13	77.00000 -1.00	78.00	77.00	78.00	273
21 Aug 13	78.00000 +0.00	78.00	78.00	78.00	95
20 Aug 13	78.00000 +0.50	78.00	77.50	77.50	142
19 Aug 13	77.50000 +0.00	77.50	77.00	77.00	178
16 Aug 13	77.50000 +1.00	77.50	76.01	76.01	331
15 Aug 13	76.50000 +0.00	76.50	76.50	76.50	1
14 Aug 13	76.50000 +0.35	76.50	76.50	76.50	34
13 Aug 13	76.15000 -0.35	77.40	76.15	77.40	676
12 Aug 13	76.50000 +0.50	76.50	76.50	76.50	82
09 Aug 13	76.00000 +0.50	76.00	76.00	76.00	51
08 Aug 13	75.50000 -1.29	75.50	75.50	75.50	155
07 Aug 13	76.79000 -0.01	76.80	76.79	76.80	487
06 Aug 13	76.80000 +0.80	76.80	76.80	76.80	211
05 Aug 13	76.00000 +0.20	76.00	76.00	76.00	231
02 Aug 13	75.80000 +0.40	76.00	75.80	76.00	222
01 Aug 13	75.40000 +0.00	75.40	75.40	75.40	600
31 Jul 13	75.40000 +0.00	75.40	75.40	75.40	266
30 Jul 13	75.40000 +0.00	75.40	75.40	75.40	247
29 Jul 13	75.40000 -0.60	76.50	75.40	76.50	546
26 Jul 13	76.00000 +0.00	76.00	76.00	76.00	1
25 Jul 13	76.00000 +0.60	76.00	76.00	76.00	322
24 Jul 13	75.40000 +0.00	75.40	75.40	75.40	431
23 Jul 13	75.40000 +0.00	75.99	75.40	75.99	522
22 Jul 13	75.40000 -1.10	76.80	75.40	76.80	554
19 Jul 13	76.50000 +0.50	76.50	75.50	75.50	68
18 Jul 13	76.00000 +0.00	76.00	75.40	75.40	217
17 Jul 13	76.00000 +0.49	76.00	75.99	75.99	681
16 Jul 13	75.51000 -0.49	76.50	75.51	76.50	165
15 Jul 13	76.00000 +0.50	76.49	76.00	76.49	290
12 Jul 13	75.50000 +0.05	75.50	75.40	75.40	171
11 Jul 13	75.45000 +0.43	75.45	75.02	75.02	247
10 Jul 13	75.02000 +0.00	75.02	75.02	75.02	1,048
09 Jul 13	75.02000 -0.98	76.48	75.02	76.48	459
08 Jul 13	76.00000 -0.48	76.48	76.00	76.48	67
05 Jul 13	76.48000 -0.01	76.49	76.48	76.49	427
04 Jul 13	76.49000 +0.49	76.49	76.49	76.49	2
03 Jul 13	76.00000 +0.98	76.00	76.00	76.00	137
02 Jul 13	75.02000 -0.47	75.49	75.02	75.49	161
01 Jul 13	75.49000 +0.44	75.49	75.49	75.49	706
28 Jun 13	75.05000 -0.45	75.05	75.05	75.05	144
27 Jun 13	75.50000 +0.48	75.50	75.50	75.50	39
26 Jun 13	75.02000 -1.47	76.48	75.02	76.48	393
25 Jun 13	76.49000 -0.50	77.00	76.49	77.00	106
24 Jun 13	76.99000 +3.90	76.99	74.82	74.82	162
21 Jun 13	73.09000 +0.00	73.09	73.09	73.09	127
20 Jun 13	73.09000 +0.10	73.09	72.60	72.60	597
19 Jun 13	72.99000 -4.62	72.99	69.99	69.99	1,015
18 Jun 13	77.61000 +0.31	77.62	77.61	77.62	197
17 Jun 13	77.30000 -0.20	77.64	77.30	77.64	83
14 Jun 13	77.50000 +0.00	77.50	77.00	77.00	150
13 Jun 13	77.50000 +0.50	77.50	76.70	76.70	370
12 Jun 13	77.00000 -1.00	77.50	77.00	77.50	144
11 Jun 13	78.00000 -0.50	78.00	78.00	78.00	213
10 Jun 13	78.50000 +1.49	78.50	78.45	78.45	527
07 Jun 13	77.01000 +0.01	77.01	77.00	77.00	1,013
06 Jun 13	77.00000 -1.50	77.10	77.00	77.10	488
05 Jun 13	78.50000 +0.30	78.50	78.50	78.50	404
04 Jun 13	78.20000 +0.19	78.20	78.20	78.20	256
03 Jun 13	78.01000 +0.00	78.01	77.00	77.00	696
31 May 13	78.01000 -1.09	78.01	78.00	78.00	466
30 May 13	79.10000 -1.10	79.10	79.00	79.00	255
29 May 13	80.20000 +0.90	80.20	79.30	79.30	865
28 May 13	79.30000 +0.30	79.30	79.00	79.00	1,198
27 May 13	79.00000 -0.50	79.00	79.00	79.00	238
24 May 13	79.50000 +2.00	80.38	79.50	80.38	667
23 May 13	77.50000 -1.15	79.44	77.50	79.44	298
22 May 13	78.65000 +0.14	78.65	78.00	78.00	846
21 May 13	78.51000 +0.45	78.54	78.51	78.54	308
20 May 13	78.06000 +0.24	78.06	78.05	78.05	204
17 May 13	77.82000 -0.16	77.82	76.03	76.03	655
16 May 13	77.98000 -4.51	78.00	77.98	78.00	503
15 May 13	82.49000 +0.00	82.49	82.49	82.49	655
14 May 13	82.49000 +0.00	82.49	82.49	82.49	886
13 May 13	82.49000 +0.49	82.49	82.00	82.00	305
10 May 13	82.00000 +0.00	82.00	82.00	82.00	170
09 May 13	82.00000 +1.05	82.00	80.95	80.95	214
08 May 13	80.95000 +0.01	80.95	80.50	80.50	1,557
07 May 13	80.94000 +0.04	80.94	80.88	80.88	1,490
06 May 13	80.90000 -1.05	81.05	80.90	81.05	465
03 May 13	81.95000 +1.10	81.95	81.20	81.20	425
02 May 13	80.85000 +1.85	80.85	80.85	80.85	818
30 Apr 13	79.00000 +1.20	79.00	79.00	79.00	801
29 Apr 13	77.80000 +1.80	77.80	77.80	77.80	349
26 Apr 13	76.00000 +0.00	76.00	76.00	76.00	559
25 Apr 13	76.00000 +1.00	76.00	75.50	75.50	394
24 Apr 13	75.00000 -1.00	76.50	75.00	76.50	236
23 Apr 13	76.00000 +1.07	76.00	75.80	75.80	659
22 Apr 13	74.93000 +0.94	74.94	74.93	74.94	539
19 Apr 13	73.99000 +0.49	73.99	73.50	73.50	644
18 Apr 13	73.50000 +0.00	74.00	73.50	74.00	537
17 Apr 13	73.50000 +0.50	73.50	72.51	72.51	359
16 Apr 13	73.00000 -1.00	75.00	73.00	75.00	459
15 Apr 13	74.00000 +1.00	74.00	74.00	74.00	225
12 Apr 13	73.00000 +0.74	73.00	72.50	72.50	374
11 Apr 13	72.26000 +0.06	72.26	72.17	72.17	828
10 Apr 13	72.20000 +1.20	72.20	70.80	70.80	336
09 Apr 13	71.00000 -1.00	71.98	71.00	71.98	373
08 Apr 13	72.00000 +1.51	72.00	71.94	71.94	368
05 Apr 13	70.49000 -1.00	71.20	70.49	71.20	652
04 Apr 13	71.49000 -0.41	72.00	71.49	72.00	223
03 Apr 13	71.90000 -0.05	71.90	71.00	71.00	566
02 Apr 13	71.95000 -0.05	72.00	71.95	72.00	225
28 Mar 13	72.00000 -0.20	72.07	72.00	72.07	238
27 Mar 13	72.20000 +0.20	72.20	71.88	71.88	735
26 Mar 13	72.00000 +0.50	72.00	70.50	70.50	203
25 Mar 13	71.50000 -0.51	72.48	71.50	72.48	415
22 Mar 13	72.01000 -0.44	72.44	72.01	72.44	448
21 Mar 13	72.45000 +0.95	72.45	72.45	72.45	237
20 Mar 13	71.50000 +1.28	71.50	70.50	70.50	310
19 Mar 13	70.22000 +0.07	70.22	70.20	70.20	315
18 Mar 13	70.15000 -2.35	70.15	70.15	70.15	572
15 Mar 13	72.50000 +2.00	72.50	71.19	71.19	266
14 Mar 13	70.50000 -0.50	71.00	70.50	71.00	135
13 Mar 13	71.00000 +0.50	71.00	69.50	69.50	124
12 Mar 13	70.50000 +0.50	70.50	69.50	69.50	317
11 Mar 13	70.00000 +0.00	70.44	70.00	70.44	121
08 Mar 13	70.00000 +0.00	70.50	70.00	70.50	593
07 Mar 13	70.00000 -0.04	71.00	70.00	71.00	134
06 Mar 13	70.04000 -0.91	70.04	69.99	69.99	587
05 Mar 13	70.95000 +1.48	70.95	70.00	70.00	288
04 Mar 13	69.47000 +0.03	69.47	69.44	69.44	275
01 Mar 13	69.44000 +0.44	69.44	69.42	69.42	1,988
28 Feb 13	69.00000 -0.52	69.49	69.00	69.49	458
27 Feb 13	69.52000 +0.02	69.52	69.50	69.50	1,339
26 Feb 13	69.50000 +0.00	69.50	69.50	69.50	587
25 Feb 13	69.50000 +0.49	69.50	69.01	69.01	834
22 Feb 13	69.01000 +0.01	69.01	69.01	69.01	812
21 Feb 13	69.00000 -0.01	69.01	69.00	69.01	498
20 Feb 13	69.01000 +0.01	69.01	69.00	69.00	517
19 Feb 13	69.00000 -1.00	69.00	69.00	69.00	476
18 Feb 13	70.00000 +3.00	70.00	68.00	68.00	2,193
15 Feb 13	67.00000 +0.30	67.00	67.00	67.00	186
14 Feb 13	66.70000 -0.95	66.70	66.50	66.50	411
13 Feb 13	67.65000 -0.35	68.45	67.65	68.45	432
12 Feb 13	68.00000 +2.00	68.00	67.49	67.49	385
11 Feb 13	66.00000 +0.80	66.00	65.94	65.94	153
08 Feb 13	65.20000 +0.00	65.20	65.20	65.20	141
07 Feb 13	65.20000 -0.30	66.50	65.20	66.50	746
06 Feb 13	65.50000 -0.45	65.95	65.50	65.95	591
05 Feb 13	65.95000 +0.86	65.95	65.95	65.95	440
04 Feb 13	65.09000 +1.53	66.00	65.09	66.00	576
01 Feb 13	63.56000 +0.06	63.56	63.51	63.51	216
31 Jan 13	63.50000 +0.00	63.50	63.50	63.50	2,304
30 Jan 13	63.50000 +0.00	63.50	63.10	63.10	453
29 Jan 13	63.50000 -0.50	63.50	63.50	63.50	371
28 Jan 13	64.00000 -0.40	64.00	64.00	64.00	189
25 Jan 13	64.40000 +0.41	64.40	63.41	63.41	328
24 Jan 13	63.99000 -0.78	63.99	63.11	63.11	812
23 Jan 13	64.77000 -0.02	64.77	64.77	64.77	47
22 Jan 13	64.79000 +0.84	64.79	64.79	64.79	131
21 Jan 13	63.95000 -0.06	63.95	63.95	63.95	346
18 Jan 13	64.01000 -0.98	64.01	64.00	64.00	139
17 Jan 13	64.99000 +1.99	64.99	63.00	63.00	299
16 Jan 13	63.00000 -0.95	63.00	63.00	63.00	730
15 Jan 13	63.95000 +1.53	63.95	63.50	63.50	203
14 Jan 13	62.42000 +0.42	62.42	62.02	62.02	285
11 Jan 13	62.00000 +1.50	62.00	61.00	61.00	530
10 Jan 13	60.50000 +0.48	60.50	60.24	60.24	325
09 Jan 13	60.02000 +0.01	60.02	60.02	60.02	50
08 Jan 13	60.01000 +0.06	60.01	60.00	60.00	353
07 Jan 13	59.95000 +0.94	59.95	59.50	59.50	228
04 Jan 13	59.01000 +0.41	59.01	58.60	58.60	51
03 Jan 13	58.60000 +0.00	58.60	58.60	58.60	55
02 Jan 13	58.60000 +0.60	59.00	58.60	59.00	185
28 Dec 12	58.00000 +1.50	58.00	56.00	56.00	418
27 Dec 12	56.50000 -1.29	56.50	56.50	56.50	230
21 Dec 12	57.79000 +0.29	57.79	57.00	57.00	514
20 Dec 12	57.50000 -0.44	58.50	57.50	58.50	358
19 Dec 12	57.94000 +0.44	57.94	56.60	56.60	265
18 Dec 12	57.50000 +0.50	57.50	57.00	57.00	69
17 Dec 12	57.00000 +0.95	57.00	57.00	57.00	331
14 Dec 12	56.05000 +1.22	56.05	54.83	54.83	1,333
13 Dec 12	54.83000 -1.41	56.00	54.83	56.00	1,180
12 Dec 12	56.24000 -1.24	56.51	56.24	56.51	888
11 Dec 12	57.48000 +0.73	57.48	56.50	56.50	109
10 Dec 12	56.75000 -0.25	56.75	56.75	56.75	35
07 Dec 12	57.00000 +0.50	57.00	56.40	56.40	1,126
06 Dec 12	56.50000 +0.10	56.50	55.51	55.51	379
05 Dec 12	56.40000 -0.65	56.40	56.36	56.36	318
04 Dec 12	57.05000 -1.95	57.05	57.01	57.01	683
03 Dec 12	59.00000 +1.00	59.00	59.00	59.00	170
30 Nov 12	58.00000 +1.89	58.00	57.50	57.50	384
29 Nov 12	56.11000 -0.89	57.49	56.11	57.49	296
28 Nov 12	57.00000 -1.00	57.50	57.00	57.50	349
27 Nov 12	58.00000 -0.50	58.50	58.00	58.50	414
26 Nov 12	58.50000 +0.00	59.50	58.50	59.50	100
23 Nov 12	58.50000 +2.28	58.50	58.50	58.50	410
22 Nov 12	56.22000 -1.28	57.30	56.22	57.30	129
21 Nov 12	57.50000 -0.05	57.50	57.50	57.50	23
20 Nov 12	57.55000 +0.00	57.55	57.55	57.55	64
19 Nov 12	57.55000 -0.45	57.99	57.55	57.99	238
16 Nov 12	58.00000 +0.29	58.00	57.99	57.99	161
15 Nov 12	57.71000 +0.11	57.71	57.70	57.70	89
14 Nov 12	57.60000 -0.40	58.00	57.60	58.00	83
13 Nov 12	58.00000 +0.00	58.00	58.00	58.00	280
12 Nov 12	58.00000 -0.50	58.00	58.00	58.00	194
09 Nov 12	58.50000 -0.50	59.00	58.50	59.00	102
08 Nov 12	59.00000 -0.02	59.99	59.00	59.99	127
07 Nov 12	59.02000 -2.98	62.00	59.02	62.00	633
06 Nov 12	62.00000 +2.02	62.00	61.00	61.00	362
05 Nov 12	59.98000 +0.59	59.98	59.98	59.98	67
02 Nov 12	59.39000 +0.40	59.39	58.01	58.01	115
01 Nov 12	58.99000 +0.01	58.99	58.99	58.99	46
31 Oct 12	58.98000 +0.99	58.98	57.99	57.99	114
30 Oct 12	57.99000 +0.84	58.00	57.99	58.00	119
29 Oct 12	57.15000 -0.34	57.15	57.10	57.10	209
26 Oct 12	57.49000 +0.00	57.49	57.40	57.40	281
25 Oct 12	57.49000 +0.49	57.49	57.00	57.00	407
24 Oct 12	57.00000 -0.49	57.00	56.00	56.00	239
23 Oct 12	57.49000 -0.01	57.49	57.49	57.49	43
22 Oct 12	57.50000 -1.35	57.50	57.50	57.50	386
19 Oct 12	58.85000 -0.55	60.81	58.85	60.81	406
18 Oct 12	59.40000 +0.64	59.40	59.40	59.40	80
17 Oct 12	58.76000 -0.24	58.76	58.50	58.50	395
16 Oct 12	59.00000 +0.00	59.00	59.00	59.00	6
15 Oct 12	59.00000 +0.00	59.00	59.00	59.00	345
12 Oct 12	59.00000 +0.52	59.00	58.00	58.00	395
11 Oct 12	58.48000 +0.24	58.48	58.48	58.48	88
10 Oct 12	58.24000 +0.24	58.24	57.50	57.50	311
09 Oct 12	58.00000 +0.50	58.00	58.00	58.00	88
08 Oct 12	57.50000 +0.94	57.50	57.50	57.50	257
05 Oct 12	56.56000 -0.94	56.56	56.56	56.56	424
04 Oct 12	57.50000 +0.90	57.50	56.60	56.60	91
03 Oct 12	56.60000 +0.10	56.60	56.50	56.50	105
02 Oct 12	56.50000 -0.89	56.50	56.50	56.50	201
01 Oct 12	57.39000 +0.00	57.39	57.39	57.39	40
28 Sep 12	57.39000 +0.39	57.39	57.38	57.38	178
27 Sep 12	57.00000 +1.00	57.00	57.00	57.00	389
26 Sep 12	56.00000 -1.00	56.94	56.00	56.94	99
25 Sep 12	57.00000 +1.07	57.00	56.49	56.49	239
24 Sep 12	55.93000 -0.07	55.93	55.93	55.93	20
21 Sep 12	56.00000 +0.25	56.15	56.00	56.15	200
20 Sep 12	55.75000 +0.05	55.75	55.75	55.75	876
19 Sep 12	55.70000 -0.31	55.70	55.60	55.60	220
18 Sep 12	56.01000 -0.49	57.42	56.01	57.42	224
17 Sep 12	56.50000 +1.50	56.50	56.00	56.00	208
14 Sep 12	55.00000 +0.14	55.00	55.00	55.00	83
13 Sep 12	54.86000 -1.14	56.50	54.86	56.50	435
12 Sep 12	56.00000 +0.98	56.00	55.00	55.00	551
11 Sep 12	55.02000 +0.22	55.02	54.80	54.80	133
10 Sep 12	54.80000 +0.79	54.80	54.50	54.50	262
07 Sep 12	54.01000 +0.31	54.01	54.00	54.00	544
06 Sep 12	53.70000 +0.69	53.70	53.08	53.08	196
05 Sep 12	53.01000 -0.49	53.01	53.00	53.00	96
04 Sep 12	53.50000 +0.49	53.50	53.00	53.00	111
03 Sep 12	53.01000 -0.75	53.01	53.01	53.01	322
31 Aug 12	53.76000 +0.56	53.76	52.51	52.51	409
30 Aug 12	53.20000 -0.62	53.20	53.20	53.20	47
29 Aug 12	53.82000 -0.48	54.00	53.82	54.00	241
28 Aug 12	54.30000 -0.69	54.50	54.30	54.50	316
27 Aug 12	54.99000 +0.09	54.99	54.99	54.99	38
24 Aug 12	54.90000 +0.71	54.90	54.05	54.05	104
23 Aug 12	54.19000 +1.18	54.19	53.01	53.01	265
22 Aug 12	53.01000 +0.21	53.01	52.81	52.81	101
21 Aug 12	52.80000 -0.20	53.00	52.80	53.00	116
20 Aug 12	53.00000 -0.02	53.70	53.00	53.70	60
17 Aug 12	53.02000 +0.87	53.02	52.33	52.33	615
16 Aug 12	52.15000 +0.08	52.15	52.14	52.14	24
15 Aug 12	52.07000 +0.03	52.07	52.07	52.07	1
14 Aug 12	52.04000 +0.03	52.04	52.04	52.04	50
13 Aug 12	52.01000 +0.40	52.01	51.62	51.62	496
10 Aug 12	51.61000 -0.88	51.61	51.50	51.50	383
09 Aug 12	52.49000 +0.12	52.49	51.55	51.55	109
08 Aug 12	52.37000 +0.51	52.37	52.37	52.37	25
07 Aug 12	51.86000 -0.05	51.86	51.80	51.80	148
06 Aug 12	51.91000 +0.91	51.91	51.89	51.89	41
03 Aug 12	51.00000 -0.50	51.89	51.00	51.89	91
02 Aug 12	51.50000 +0.49	51.50	51.50	51.50	68
01 Aug 12	51.01000 -0.48	51.01	50.99	50.99	124
31 Jul 12	51.49000 +0.33	51.49	50.51	50.51	111
30 Jul 12	51.16000 +0.06	51.16	51.10	51.10	50
27 Jul 12	51.10000 +0.00	51.10	50.50	50.50	403
26 Jul 12	51.10000 +0.10	51.10	51.00	51.00	9
25 Jul 12	51.00000 +0.99	51.00	50.01	50.01	61
24 Jul 12	50.01000 -1.08	51.08	50.01	51.08	318
23 Jul 12	51.09000 -0.10	51.09	51.09	51.09	22
20 Jul 12	51.19000 -0.31	51.19	50.00	50.00	1,446
19 Jul 12	51.50000 +0.50	51.50	51.44	51.44	592
18 Jul 12	51.00000 +0.45	51.00	50.50	50.50	321
17 Jul 12	50.55000 -0.95	50.55	50.50	50.50	532
16 Jul 12	51.50000 +1.00	51.50	49.51	49.51	154
13 Jul 12	50.50000 -0.70	50.72	50.50	50.72	923
12 Jul 12	51.20000 -0.80	52.00	51.20	52.00	232
11 Jul 12	52.00000 +0.45	52.00	52.00	52.00	50
10 Jul 12	51.55000 -0.05	52.45	51.55	51.60	94
09 Jul 12	51.60000 -0.95	51.60	51.60	51.60	625
06 Jul 12	52.55000 +0.57	52.55	51.50	51.50	202
05 Jul 12	51.98000 -0.02	52.00	51.98	52.00	916
04 Jul 12	52.00000 -0.01	52.20	52.00	52.20	371
03 Jul 12	52.01000 -0.59	52.01	52.01	52.01	3,928
02 Jul 12	52.60000 -0.21	52.80	52.60	52.80	857
29 Jun 12	52.81000 +0.01	52.81	52.71	52.71	492
28 Jun 12	52.80000 -0.21	53.29	52.80	53.29	146
27 Jun 12	53.01000 -0.99	53.50	53.01	53.50	634
26 Jun 12	54.00000 +1.00	54.00	53.50	53.50	290
25 Jun 12	53.00000 -0.50	53.50	53.00	53.50	295
22 Jun 12	53.50000 -0.50	54.00	53.50	54.00	366
21 Jun 12	54.00000 +1.50	54.85	54.00	54.85	515
20 Jun 12	52.50000 +1.39	52.50	52.45	52.45	637
19 Jun 12	51.11000 +0.01	51.11	51.10	51.10	507
18 Jun 12	51.10000 -0.20	51.10	51.10	51.10	23
15 Jun 12	51.30000 -0.70	51.30	51.03	51.03	440
14 Jun 12	52.00000 +0.79	52.00	51.00	51.00	195
13 Jun 12	51.21000 -0.30	52.00	51.21	52.00	166
12 Jun 12	51.51000 +0.01	51.51	51.51	51.51	97
11 Jun 12	51.50000 -0.60	51.50	51.50	51.50	381
08 Jun 12	52.10000 +0.00	52.10	52.10	52.10	96
07 Jun 12	52.10000 +0.10	52.10	52.10	52.10	260
06 Jun 12	52.00000 +0.98	52.00	52.00	52.00	500
05 Jun 12	51.02000 -0.88	51.50	51.02	51.50	146
04 Jun 12	51.90000 -0.10	51.90	50.70	50.70	744
01 Jun 12	52.00000 +0.00	52.00	52.00	52.00	2,189
31 May 12	52.00000 -1.85	53.00	52.00	53.00	566
30 May 12	53.85000 +0.00	53.85	53.85	53.85	387
29 May 12	53.85000 +0.85	53.85	53.00	53.00	65
28 May 12	53.00000 -0.90	53.85	53.00	53.85	45
25 May 12	53.90000 +1.90	53.90	52.00	52.00	631
24 May 12	52.00000 +0.96	52.00	51.90	51.90	312
23 May 12	51.04000 -1.00	52.00	51.04	52.00	462
22 May 12	52.04000 -0.95	52.04	52.03	52.03	718
21 May 12	52.99000 +0.21	53.00	52.99	53.00	537
18 May 12	52.78000 +0.78	52.78	51.56	51.56	255
17 May 12	52.00000 +0.39	52.00	51.62	51.62	123
16 May 12	51.61000 -5.24	51.61	51.56	51.56	960
15 May 12	56.85000 -0.10	56.90	56.85	56.90	197
14 May 12	56.95000 +1.35	57.00	56.95	57.00	812
11 May 12	55.60000 -0.60	56.00	55.60	56.00	405
10 May 12	56.20000 +0.08	56.98	56.20	56.98	759
09 May 12	56.12000 -1.43	56.12	56.12	56.12	110
08 May 12	57.55000 +1.33	57.55	56.22	56.22	8
07 May 12	56.22000 +0.00	56.22	56.22	56.22	346
04 May 12	56.22000 -0.79	56.22	56.20	56.20	175
03 May 12	57.01000 +0.07	57.01	56.91	56.91	1,402
02 May 12	56.94000 +0.91	56.94	56.10	56.10	436
30 Apr 12	56.03000 -0.94	56.97	56.03	56.97	876
27 Apr 12	56.97000 +0.95	56.97	56.97	56.97	1,070
26 Apr 12	56.02000 +0.02	56.02	56.00	56.00	1,044
25 Apr 12	56.00000 +0.00	56.00	55.98	55.98	1,686
24 Apr 12	56.00000 -0.50	56.57	56.00	56.57	795
23 Apr 12	56.50000 -2.44	57.47	56.50	57.47	660
20 Apr 12	58.94000 -0.01	58.95	58.94	58.95	542
19 Apr 12	58.95000 -0.84	59.45	58.95	59.45	390
18 Apr 12	59.79000 +0.79	59.89	59.79	59.89	175
17 Apr 12	59.00000 -0.50	59.01	59.00	59.01	337
16 Apr 12	59.50000 -0.51	60.02	59.50	60.02	254
13 Apr 12	60.01000 -1.45	60.01	60.01	60.01	563
12 Apr 12	61.46000 -0.87	61.46	60.02	60.02	937
11 Apr 12	62.33000 +0.40	62.49	62.33	62.49	333
10 Apr 12	61.93000 -1.57	61.93	61.93	61.93	464
05 Apr 12	63.50000 -0.37	63.50	63.50	63.50	711
04 Apr 12	63.87000 -1.63	65.50	63.87	65.50	158
03 Apr 12	65.50000 +0.00	65.50	65.49	65.49	1,257
02 Apr 12	65.50000 +0.00	65.65	65.50	65.65	141
30 Mar 12	65.50000 +0.50	65.50	65.49	65.49	426
29 Mar 12	65.00000 -0.40	65.50	65.00	65.50	51
28 Mar 12	65.40000 -0.10	65.40	64.00	64.00	334
27 Mar 12	65.50000 -0.50	65.80	65.50	65.80	333
26 Mar 12	66.00000 -0.89	66.49	66.00	66.49	678
23 Mar 12	66.89000 +0.87	66.89	66.00	66.00	289
22 Mar 12	66.02000 -0.33	66.02	65.99	65.99	1,124
21 Mar 12	66.35000 +0.03	66.35	66.30	66.30	387
20 Mar 12	66.32000 -0.01	66.32	66.32	66.32	145
19 Mar 12	66.33000 -0.16	66.48	66.33	66.48	780
16 Mar 12	66.49000 -0.14	67.00	66.49	67.00	988
15 Mar 12	66.63000 +0.13	66.63	66.62	66.62	198
14 Mar 12	66.50000 +1.00	66.50	65.52	65.52	450
13 Mar 12	65.50000 +1.44	65.50	65.50	65.50	330
12 Mar 12	64.06000 +0.06	64.06	64.03	64.03	202
09 Mar 12	64.00000 -3.50	64.00	62.51	62.51	1,480
08 Mar 12	67.50000 -0.50	67.80	67.50	67.80	571
07 Mar 12	68.00000 -1.00	68.25	68.00	68.25	274
06 Mar 12	69.00000 -0.90	69.25	69.00	69.25	719
05 Mar 12	69.90000 -0.50	69.90	69.90	69.90	244
02 Mar 12	70.40000 +0.91	70.40	70.40	70.40	223
01 Mar 12	69.49000 +0.04	69.49	69.49	69.49	197
29 Feb 12	69.45000 -0.05	69.99	69.45	69.99	403
28 Feb 12	69.50000 +1.50	69.50	69.00	69.00	229
27 Feb 12	68.00000 +1.11	68.50	68.00	68.50	218
24 Feb 12	66.89000 +0.89	66.89	66.00	66.00	264
23 Feb 12	66.00000 +1.00	69.00	66.00	69.00	1,376
22 Feb 12	65.00000 +0.00	66.00	65.00	66.00	500
21 Feb 12	65.00000 +2.50	65.00	63.00	63.00	555
20 Feb 12	62.50000 +0.28	63.00	62.50	63.00	310
17 Feb 12	62.22000 +0.21	62.22	62.07	62.07	251
16 Feb 12	62.01000 -0.48	62.01	61.50	61.50	350
15 Feb 12	62.49000 +0.99	62.49	62.00	62.00	427
14 Feb 12	61.50000 +0.73	61.50	61.50	61.50	183
13 Feb 12	60.77000 +0.46	60.77	60.75	60.75	674
10 Feb 12	60.31000 -0.07	60.31	60.29	60.29	559
09 Feb 12	60.38000 +0.53	60.38	60.02	60.02	407
08 Feb 12	59.85000 +1.35	59.85	58.50	58.50	633
07 Feb 12	58.50000 +0.50	58.50	58.01	58.01	370
06 Feb 12	58.00000 +0.44	58.00	57.99	57.99	269
03 Feb 12	57.56000 -1.44	57.56	57.53	57.53	943
02 Feb 12	59.00000 +1.00	59.00	57.60	57.60	368
01 Feb 12	58.00000 +1.10	58.00	57.50	57.50	1,557
31 Jan 12	56.90000 +0.76	56.90	56.50	56.50	1,544
30 Jan 12	56.14000 +0.14	56.14	56.00	56.00	343
27 Jan 12	56.00000 +0.90	56.00	55.58	55.58	684
26 Jan 12	55.10000 +0.09	55.10	54.75	54.75	612
25 Jan 12	55.01000 -0.08	55.01	55.01	55.01	458
24 Jan 12	55.09000 +0.09	55.09	54.50	54.50	454
23 Jan 12	55.00000 +1.64	55.00	54.00	54.00	520
20 Jan 12	53.36000 +0.05	53.36	53.30	53.30	823
19 Jan 12	53.31000 -0.04	53.35	53.31	53.35	789
18 Jan 12	53.35000 +0.05	53.35	53.30	53.30	527
17 Jan 12	53.30000 -0.10	53.30	53.06	53.06	240
16 Jan 12	53.40000 -0.09	53.40	53.40	53.40	67
13 Jan 12	53.49000 -0.34	53.83	53.49	53.83	297
12 Jan 12	53.83000 -0.17	53.83	53.83	53.83	431
11 Jan 12	54.00000 +0.00	54.00	54.00	54.00	781
10 Jan 12	54.00000 +0.16	55.00	54.00	55.00	611
09 Jan 12	53.84000 +0.00	53.84	53.84	53.84	210
06 Jan 12	53.84000 +0.02	53.84	53.84	53.84	542
05 Jan 12	53.82000 -1.38	53.82	53.82	53.82	367
04 Jan 12	55.20000 +0.20	55.20	55.00	55.00	266
03 Jan 12	55.00000 +0.00	55.00	55.00	55.00	220
02 Jan 12	55.00000 +0.00	55.00	54.50	54.50	68
30 Dec 11	55.00000 +0.98	55.00	54.99	54.99	74
29 Dec 11	54.02000 -0.98	54.02	54.02	54.02	105
28 Dec 11	55.00000 +0.73	55.00	54.50	54.50	320
27 Dec 11	54.27000 -0.73	54.27	54.20	54.20	735
23 Dec 11	55.00000 -1.50	55.09	55.00	55.09	147
22 Dec 11	56.50000 -2.70	57.99	56.50	57.99	101
21 Dec 11	59.20000 +3.21	59.80	59.20	59.80	574
20 Dec 11	55.99000 +1.98	55.99	55.00	55.00	198
19 Dec 11	54.01000 +0.01	54.01	52.65	52.65	872
16 Dec 11	54.00000 +0.00	54.00	54.00	54.00	103
15 Dec 11	54.00000 +0.99	54.00	53.01	53.01	188
14 Dec 11	53.01000 -0.51	53.01	53.01	53.01	289
13 Dec 11	53.52000 -0.50	53.52	53.50	53.50	322
12 Dec 11	54.02000 +0.01	54.02	54.02	54.02	8
09 Dec 11	54.01000 +0.32	54.01	53.00	53.00	327
08 Dec 11	53.69000 +0.01	53.69	53.69	53.69	50
07 Dec 11	53.68000 +0.49	53.68	53.19	53.19	106
06 Dec 11	53.19000 +1.19	53.24	53.19	53.24	402
05 Dec 11	52.00000 -1.60	52.00	52.00	52.00	519
02 Dec 11	53.60000 +1.08	53.60	52.90	52.90	420
01 Dec 11	52.52000 +0.51	52.52	51.70	51.70	316
30 Nov 11	52.01000 +0.01	52.01	51.25	51.25	665
29 Nov 11	52.00000 +0.20	52.49	52.00	52.49	290
28 Nov 11	51.80000 +0.05	51.80	51.50	51.50	198
25 Nov 11	51.75000 -1.19	51.75	51.52	51.52	156
24 Nov 11	52.94000 +0.84	52.94	51.71	51.71	235
23 Nov 11	52.10000 +0.00	52.10	51.71	51.71	861
22 Nov 11	52.10000 -0.91	52.36	52.10	52.36	2,628
21 Nov 11	53.01000 -0.50	53.01	53.01	53.01	408
18 Nov 11	53.51000 +0.00	53.51	53.51	53.51	48
17 Nov 11	53.51000 -1.49	53.51	53.51	53.51	303
16 Nov 11	55.00000 +0.02	55.00	53.61	53.61	738
15 Nov 11	54.98000 -0.01	54.98	54.98	54.98	1
14 Nov 11	54.99000 +0.00	54.99	54.99	54.99	1
11 Nov 11	54.99000 -0.01	54.99	54.99	54.99	1
10 Nov 11	55.00000 +0.01	55.00	55.00	55.00	25
09 Nov 11	54.99000 -0.51	54.99	54.99	54.99	15
08 Nov 11	55.50000 +1.50	55.50	55.00	55.00	106
07 Nov 11	54.00000 -0.40	54.40	54.00	54.40	318
04 Nov 11	54.40000 +0.00	55.00	54.40	55.00	558
03 Nov 11	54.40000 +0.00	54.40	54.40	54.40	110
02 Nov 11	54.40000 -2.60	54.40	54.40	54.40	275
01 Nov 11	57.00000 -1.01	57.00	57.00	57.00	100
31 Oct 11	58.01000 +0.00	58.01	58.01	58.01	1
28 Oct 11	58.01000 +1.01	58.01	58.00	58.00	960
27 Oct 11	57.00000 +1.55	57.00	57.00	57.00	100
26 Oct 11	55.45000 +0.45	55.45	55.40	55.40	88
25 Oct 11	55.00000 +0.93	55.00	54.06	54.06	571
24 Oct 11	54.07000 +0.08	54.07	54.07	54.07	528
21 Oct 11	53.99000 -0.04	53.99	53.99	53.99	523
20 Oct 11	54.03000 -3.87	57.35	54.03	57.35	697
19 Oct 11	57.90000 +2.75	57.90	54.01	54.01	180
18 Oct 11	55.15000 +0.15	55.15	54.80	54.80	359
17 Oct 11	55.00000 +1.47	55.00	55.00	55.00	192
14 Oct 11	53.53000 +0.52	53.53	53.51	53.51	144
13 Oct 11	53.01000 +0.01	53.01	53.00	53.00	426
12 Oct 11	53.00000 +0.10	53.00	52.99	52.99	733
11 Oct 11	52.90000 +0.40	53.00	52.90	53.00	171
10 Oct 11	52.50000 +0.00	52.50	52.50	52.50	203
07 Oct 11	52.50000 +0.10	52.50	52.50	52.50	100
06 Oct 11	52.40000 +0.63	52.40	52.10	52.10	856
05 Oct 11	51.77000 -1.10	53.00	51.77	53.00	894
04 Oct 11	52.87000 +0.00	52.87	52.87	52.87	228
03 Oct 11	52.87000 -0.89	53.76	52.87	53.76	316
30 Sep 11	53.76000 -0.14	53.76	53.76	53.76	458
29 Sep 11	53.90000 -0.60	53.91	53.90	53.91	719
28 Sep 11	54.50000 -0.95	56.00	54.50	56.00	652
27 Sep 11	55.45000 +0.82	55.45	54.51	54.51	700
26 Sep 11	54.63000 -0.38	55.00	54.63	55.00	551
23 Sep 11	55.01000 -0.54	55.55	55.01	55.55	206
22 Sep 11	55.55000 -0.55	55.55	55.55	55.55	384
21 Sep 11	56.10000 -0.05	56.10	56.10	56.10	118
20 Sep 11	56.15000 -0.25	56.37	56.15	56.37	240
19 Sep 11	56.40000 -2.12	56.50	56.40	56.50	460
16 Sep 11	58.52000 +0.92	58.96	58.52	58.96	522
15 Sep 11	57.60000 +0.59	57.60	57.20	57.20	207
14 Sep 11	57.01000 -1.00	57.01	57.01	57.01	743
13 Sep 11	58.01000 -0.99	58.01	58.00	58.00	90
12 Sep 11	59.00000 -2.00	59.50	59.00	59.50	594
09 Sep 11	61.00000 -0.26	61.26	61.00	61.26	880
08 Sep 11	61.26000 -2.21	62.64	61.26	62.64	371
07 Sep 11	63.47000 +2.04	63.47	62.00	62.00	110
06 Sep 11	61.43000 -2.38	64.11	61.26	64.11	650
05 Sep 11	63.81000 -1.10	64.80	63.81	64.80	445
02 Sep 11	64.91000 -0.09	64.91	64.85	64.85	407
01 Sep 11	65.00000 -0.36	65.00	65.00	65.00	284
31 Aug 11	65.36000 +0.34	66.00	65.36	66.00	176
30 Aug 11	65.02000 +0.01	66.00	65.02	66.00	273
29 Aug 11	65.01000 +0.01	65.01	65.01	65.01	28
26 Aug 11	65.00000 -0.50	65.12	65.00	65.12	285
25 Aug 11	65.50000 -0.50	65.99	65.50	65.99	11
24 Aug 11	66.00000 +1.00	66.00	65.06	65.06	42
23 Aug 11	65.00000 -0.05	65.00	65.00	65.00	209
22 Aug 11	65.05000 -0.95	65.05	65.05	65.05	184
19 Aug 11	66.00000 -0.50	66.00	66.00	66.00	92
18 Aug 11	66.50000 -0.50	67.00	66.50	67.00	163
17 Aug 11	67.00000 +0.45	67.00	67.00	67.00	130
16 Aug 11	66.55000 -0.50	67.05	66.55	67.05	61
15 Aug 11	67.05000 +0.49	67.05	67.05	67.05	75
12 Aug 11	66.56000 +0.05	66.56	66.55	66.55	186
11 Aug 11	66.51000 -3.39	68.15	66.51	68.15	454
10 Aug 11	69.90000 +2.90	71.01	69.90	71.01	959
09 Aug 11	67.00000 -0.01	67.00	67.00	67.00	197
08 Aug 11	67.01000 -0.49	67.01	67.01	67.01	281
05 Aug 11	67.50000 -0.90	68.00	67.50	68.00	662
04 Aug 11	68.40000 -0.76	68.50	68.40	68.50	596
03 Aug 11	69.16000 -2.34	69.50	69.16	69.50	300
02 Aug 11	71.50000 +3.50	71.50	69.66	69.66	271
01 Aug 11	68.00000 -7.00	73.50	68.00	73.50	411
29 Jul 11	75.00000 +0.06	75.00	74.94	74.94	36
28 Jul 11	74.94000 +1.07	74.94	73.20	73.20	223
27 Jul 11	73.87000 +0.65	73.87	73.01	73.01	585
26 Jul 11	73.22000 -0.89	73.22	73.22	73.22	243
25 Jul 11	74.11000 -0.88	75.50	74.11	75.50	86
22 Jul 11	74.99000 +1.59	74.99	73.95	73.95	314
21 Jul 11	73.40000 +0.34	73.40	73.10	73.10	208
20 Jul 11	73.06000 -0.94	73.90	73.06	73.90	581
19 Jul 11	74.00000 +0.86	74.00	74.00	74.00	569
18 Jul 11	73.14000 -1.36	73.14	73.14	73.14	945
15 Jul 11	74.50000 -0.50	75.80	74.50	75.80	615
14 Jul 11	75.00000 -1.30	75.00	75.00	75.00	500
13 Jul 11	76.30000 +1.30	76.30	75.00	75.00	236
12 Jul 11	75.00000 +0.00	75.00	75.00	75.00	318
11 Jul 11	75.00000 +0.00	75.00	75.00	75.00	114
08 Jul 11	75.00000 -0.89	75.50	75.00	75.50	788
07 Jul 11	75.89000 -0.31	76.00	75.89	76.00	142
06 Jul 11	76.20000 -0.79	77.00	76.20	77.00	181
05 Jul 11	76.99000 -0.99	77.98	76.99	77.98	230
04 Jul 11	77.98000 +0.48	77.98	77.98	77.98	121
01 Jul 11	77.50000 +0.48	77.50	77.05	77.05	288
30 Jun 11	77.02000 +0.01	77.02	77.01	77.01	468
29 Jun 11	77.01000 +0.01	77.01	77.00	77.00	571
28 Jun 11	77.00000 +1.50	77.00	76.50	76.50	251
27 Jun 11	75.50000 +0.50	75.50	75.50	75.50	16
24 Jun 11	75.00000 +0.00	75.00	75.00	75.00	1,377
23 Jun 11	75.00000 -0.50	75.98	75.00	75.98	296
22 Jun 11	75.50000 +0.49	75.50	75.00	75.00	729
21 Jun 11	75.01000 -0.49	75.01	75.00	75.00	190
20 Jun 11	75.50000 -0.50	76.40	75.50	76.40	323
17 Jun 11	76.00000 +0.69	76.00	75.00	75.00	308
16 Jun 11	75.31000 -0.67	75.31	75.31	75.31	896
15 Jun 11	75.98000 +0.38	75.98	75.61	75.61	209
14 Jun 11	75.60000 -2.37	75.60	75.50	75.50	605
13 Jun 11	77.97000 -0.03	77.97	77.97	77.97	46
10 Jun 11	78.00000 +0.00	78.00	76.50	76.50	251
09 Jun 11	78.00000 +0.07	78.00	77.48	77.48	229
08 Jun 11	77.93000 -0.15	77.93	76.13	76.13	381
07 Jun 11	78.08000 +0.08	78.08	78.07	78.07	45
06 Jun 11	78.00000 +0.00	78.00	78.00	78.00	225
03 Jun 11	78.00000 +0.00	78.00	78.00	78.00	560
02 Jun 11	78.00000 +0.00	78.00	78.00	78.00	210
01 Jun 11	78.00000 +0.00	78.00	78.00	78.00	158
31 May 11	78.00000 -0.47	78.00	78.00	78.00	193
30 May 11	78.47000 +2.47	78.47	78.47	78.47	388
27 May 11	76.00000 +0.30	76.00	75.70	75.70	627
26 May 11	75.70000 +0.20	75.70	75.70	75.70	612
25 May 11	75.50000 +0.00	75.50	75.50	75.50	415
24 May 11	75.50000 -0.04	75.50	75.50	75.50	662
23 May 11	75.54000 +0.04	77.48	75.54	77.48	303
20 May 11	75.50000 +0.00	75.50	75.50	75.50	217
19 May 11	75.50000 +0.00	75.50	75.32	75.32	283
18 May 11	75.50000 -4.50	75.50	75.50	75.50	143
17 May 11	80.00000 +0.70	80.00	79.75	79.75	463
16 May 11	79.30000 +0.80	79.30	79.30	79.30	945
13 May 11	78.50000 -0.30	78.50	78.50	78.50	353
12 May 11	78.80000 +0.75	78.80	78.30	78.30	630
11 May 11	78.05000 -0.30	78.05	78.02	78.02	837
10 May 11	78.35000 +0.30	78.50	78.35	78.50	675
09 May 11	78.05000 -0.75	78.80	78.05	78.80	606
06 May 11	78.80000 +0.05	78.80	78.80	78.80	358
05 May 11	78.75000 -0.04	78.79	78.75	78.79	173
04 May 11	78.79000 +0.69	78.80	78.79	78.80	259
03 May 11	78.10000 +0.05	78.79	78.10	78.79	515
02 May 11	78.05000 +0.03	78.99	78.05	78.99	259
29 Apr 11	78.02000 +0.40	80.48	78.02	80.48	964
28 Apr 11	77.62000 -0.38	78.49	77.62	78.49	158
27 Apr 11	78.00000 -1.02	79.00	78.00	79.00	496
26 Apr 11	79.02000 -0.98	79.03	79.02	79.03	399
21 Apr 11	80.00000 -1.00	80.10	80.00	80.10	366
20 Apr 11	81.00000 +0.12	81.00	81.00	81.00	120
19 Apr 11	80.88000 -0.02	80.88	79.00	79.00	225
18 Apr 11	80.90000 +1.40	80.90	80.90	80.90	58
15 Apr 11	79.50000 +1.50	79.50	79.50	79.50	6
14 Apr 11	78.00000 +0.00	78.00	78.00	78.00	1,304
13 Apr 11	78.00000 +0.82	78.00	77.55	77.55	847
12 Apr 11	77.18000 +0.17	77.80	77.18	77.80	435
11 Apr 11	77.01000 -1.95	78.00	77.01	78.00	456
08 Apr 11	78.96000 +0.96	79.00	78.96	79.00	71
07 Apr 11	78.00000 +1.00	78.00	77.10	77.10	381
06 Apr 11	77.00000 -1.00	77.00	77.00	77.00	368
05 Apr 11	78.00000 -0.08	78.00	78.00	78.00	204
04 Apr 11	78.08000 +0.01	79.49	78.08	79.49	217
01 Apr 11	78.07000 -1.77	78.30	78.07	78.30	180
31 Mar 11	79.84000 +0.33	79.84	78.00	78.00	187
30 Mar 11	79.51000 +0.51	79.51	77.50	77.50	353
29 Mar 11	79.00000 +0.60	79.00	77.51	77.51	492
28 Mar 11	78.40000 +0.40	78.40	78.40	78.40	1,434
25 Mar 11	78.00000 +1.00	78.00	77.51	77.51	177
24 Mar 11	77.00000 -0.50	77.50	77.00	77.50	206
23 Mar 11	77.50000 -0.50	77.50	77.50	77.50	557
22 Mar 11	78.00000 +0.00	78.01	78.00	78.01	148
21 Mar 11	78.00000 +1.00	78.83	78.00	78.83	240
18 Mar 11	77.00000 +0.20	77.00	76.80	76.80	706
17 Mar 11	76.80000 -2.20	78.53	76.80	78.53	711
16 Mar 11	79.00000 +0.00	79.00	79.00	79.00	372
15 Mar 11	79.00000 -2.00	79.80	79.00	79.80	1,040
14 Mar 11	81.00000 -0.01	81.50	81.00	81.50	246
11 Mar 11	81.01000 -1.05	81.01	81.00	81.00	723
10 Mar 11	82.06000 +0.05	82.97	82.06	82.97	253
09 Mar 11	82.01000 +0.99	82.01	81.80	81.80	315
08 Mar 11	81.02000 -0.63	81.02	81.02	81.02	393
07 Mar 11	81.65000 -0.05	81.65	81.65	81.65	228
04 Mar 11	81.70000 -0.19	81.70	81.70	81.70	192
03 Mar 11	81.89000 -0.01	81.89	80.40	80.40	312
02 Mar 11	81.90000 +0.40	81.90	81.00	81.00	519
01 Mar 11	81.50000 +1.50	81.50	81.00	81.00	190
28 Feb 11	80.00000 +1.49	80.00	79.96	79.96	750
25 Feb 11	78.51000 +0.41	78.51	78.11	78.11	575
24 Feb 11	78.10000 -1.81	79.00	78.10	79.00	845
23 Feb 11	79.91000 +1.16	79.91	78.75	78.75	357
22 Feb 11	78.75000 -1.25	79.90	78.75	79.90	331
21 Feb 11	80.00000 +0.01	80.00	79.98	79.98	547
18 Feb 11	79.99000 +0.70	79.99	78.95	78.95	390
17 Feb 11	79.29000 -0.71	79.29	78.10	78.10	605
16 Feb 11	80.00000 +1.00	80.49	80.00	80.49	68
15 Feb 11	79.00000 -1.00	80.50	79.00	80.50	566
14 Feb 11	80.00000 +0.00	80.00	80.00	80.00	855
11 Feb 11	80.00000 +0.10	80.00	80.00	80.00	398
10 Feb 11	79.90000 +0.90	79.90	79.47	79.47	637
09 Feb 11	79.00000 -0.20	79.50	79.00	79.50	584
08 Feb 11	79.20000 +0.20	79.20	79.20	79.20	372
07 Feb 11	79.00000 +0.20	79.00	78.80	78.80	522
04 Feb 11	78.80000 +0.70	78.80	78.10	78.10	358
03 Feb 11	78.10000 +0.10	78.10	78.10	78.10	416
02 Feb 11	78.00000 -0.25	78.31	78.00	78.31	162
01 Feb 11	78.25000 +0.35	78.25	78.25	78.25	253
31 Jan 11	77.90000 +1.79	77.90	77.50	77.50	485
28 Jan 11	76.11000 -0.89	76.11	76.11	76.11	253
27 Jan 11	77.00000 +0.89	77.00	76.11	76.11	129
26 Jan 11	76.11000 -0.89	76.11	75.80	75.80	515
25 Jan 11	77.00000 +0.20	77.00	77.00	77.00	371
24 Jan 11	76.80000 -0.70	76.80	76.80	76.80	213
21 Jan 11	77.50000 +1.00	77.50	77.00	77.00	187
20 Jan 11	76.50000 +0.50	76.50	76.50	76.50	411
19 Jan 11	76.00000 +0.01	76.00	75.80	75.80	671
18 Jan 11	75.99000 +1.49	75.99	75.90	75.90	954
17 Jan 11	74.50000 +1.12	74.80	74.50	74.80	165
14 Jan 11	73.38000 -0.62	74.50	73.38	74.50	42
13 Jan 11	74.00000 +0.69	74.00	73.30	73.30	363
12 Jan 11	73.31000 -0.69	74.50	73.31	74.50	93
11 Jan 11	74.00000 -0.90	74.80	74.00	74.80	222
10 Jan 11	74.90000 +1.30	74.95	74.90	74.95	258
07 Jan 11	73.60000 +0.00	73.60	73.50	73.50	566
06 Jan 11	73.60000 +0.65	73.60	73.50	73.50	369
05 Jan 11	72.95000 +0.46	72.95	72.95	72.95	99
04 Jan 11	72.49000 +0.89	72.49	71.60	71.60	518
03 Jan 11	71.60000 +0.50	72.50	71.60	72.50	254
31 Dec 10	71.10000 +0.10	71.10	71.10	71.10	562
30 Dec 10	71.00000 +0.00	71.00	71.00	71.00	494
29 Dec 10	71.00000 -0.10	71.00	71.00	71.00	1,225
28 Dec 10	71.10000 -0.30	71.20	71.10	71.20	2,496
27 Dec 10	71.40000 -0.10	71.40	71.40	71.40	1,441
24 Dec 10	71.50000 -1.40	71.50	71.50	71.50	1,350
23 Dec 10	72.90000 +0.90	72.90	71.60	71.60	2,671
22 Dec 10	72.00000 +0.40	72.00	71.60	71.60	2,529
21 Dec 10	71.60000 -0.39	71.60	71.60	71.60	1,178
20 Dec 10	71.99000 -0.02	71.99	71.00	71.00	2,009
17 Dec 10	72.01000 +0.00	72.01	72.01	72.01	2,401
16 Dec 10	72.01000 -0.50	72.03	72.01	72.03	2,986
15 Dec 10	72.51000 -0.49	73.49	72.51	73.49	1,592
14 Dec 10	73.00000 +0.00	73.00	73.00	73.00	1,410
13 Dec 10	73.00000 -0.10	73.00	73.00	73.00	1,608
10 Dec 10	73.10000 -0.40	73.50	73.10	73.50	1,864
09 Dec 10	73.50000 +0.50	73.50	73.50	73.50	2,982
08 Dec 10	73.00000 +0.99	73.00	73.00	73.00	1,796
07 Dec 10	72.01000 -0.49	72.75	72.01	72.75	1,213
06 Dec 10	72.50000 -0.50	72.85	72.50	72.85	1,133
03 Dec 10	73.00000 -0.01	73.00	73.00	73.00	2,214
02 Dec 10	73.01000 -0.19	73.01	73.01	73.01	2,141
01 Dec 10	73.20000 +0.20	73.20	73.01	73.01	842
30 Nov 10	73.00000 -0.51	73.22	73.00	73.22	1,376
29 Nov 10	73.51000 -1.49	73.52	73.51	73.52	212
26 Nov 10	75.00000 +0.15	75.00	74.84	74.84	733
25 Nov 10	74.85000 +0.30	74.85	73.20	73.20	1,211
24 Nov 10	74.55000 -0.75	74.55	74.55	74.55	1,694
23 Nov 10	75.30000 -0.69	75.30	74.51	74.51	1,167
22 Nov 10	75.99000 +0.00	75.99	75.51	75.51	306
19 Nov 10	75.99000 +0.99	75.99	75.99	75.99	268
18 Nov 10	75.00000 -1.00	75.01	75.00	75.01	699
17 Nov 10	76.00000 +0.00	76.00	76.00	76.00	144
16 Nov 10	76.00000 -0.50	76.00	76.00	76.00	1,117
15 Nov 10	76.50000 +0.50	76.50	76.50	76.50	48
12 Nov 10	76.00000 +1.00	76.00	75.59	75.59	408
11 Nov 10	75.00000 -0.58	75.49	75.00	75.49	16
10 Nov 10	75.58000 +0.00	75.59	75.58	75.59	990
09 Nov 10	75.58000 -0.41	75.98	75.58	75.98	424
08 Nov 10	75.99000 -1.01	76.50	75.99	76.50	231
05 Nov 10	77.00000 -1.00	77.50	77.00	77.50	1,075
04 Nov 10	78.00000 +0.10	78.00	77.85	77.85	530
03 Nov 10	77.90000 +0.40	77.90	77.85	77.85	786
02 Nov 10	77.50000 +3.40	77.50	75.49	75.49	461
01 Nov 10	74.10000 -1.40	74.10	74.10	74.10	276
29 Oct 10	75.50000 +0.00	75.50	75.20	75.20	369
28 Oct 10	75.50000 +0.00	75.50	75.00	75.00	543
27 Oct 10	75.50000 +1.50	75.50	75.50	75.50	696
26 Oct 10	74.00000 +0.50	74.00	73.20	73.20	1,000
25 Oct 10	73.50000 +1.85	73.50	73.20	73.20	579
22 Oct 10	71.65000 -1.25	71.65	70.05	70.05	646
21 Oct 10	72.90000 -0.40	73.00	72.90	73.00	988
20 Oct 10	73.30000 -0.19	73.30	72.50	72.50	1,014
19 Oct 10	73.49000 +0.39	73.49	73.00	73.00	614
18 Oct 10	73.10000 -0.90	74.00	73.10	74.00	130
15 Oct 10	74.00000 -1.00	74.00	73.99	73.99	224
14 Oct 10	75.00000 +1.00	75.00	74.99	74.99	738
13 Oct 10	74.00000 +0.00	74.00	74.00	74.00	737
12 Oct 10	74.00000 -0.01	74.00	74.00	74.00	517
11 Oct 10	74.01000 -0.29	74.50	74.01	74.50	379
08 Oct 10	74.30000 -0.69	74.50	74.30	74.50	341
07 Oct 10	74.99000 -0.01	74.99	74.10	74.10	598
06 Oct 10	75.00000 +0.00	75.00	75.00	75.00	306
05 Oct 10	75.00000 +0.50	75.00	74.00	74.00	669
04 Oct 10	74.50000 -1.98	76.00	74.50	76.00	506
01 Oct 10	76.48000 +1.48	76.48	75.00	75.00	288
30 Sep 10	75.00000 -0.12	75.00	74.50	74.50	587
29 Sep 10	75.12000 -1.88	77.00	75.12	77.00	306
28 Sep 10	77.00000 +0.00	77.00	76.55	76.55	309
27 Sep 10	77.00000 -1.00	77.10	77.00	77.10	411
24 Sep 10	78.00000 +0.00	78.00	78.00	78.00	390
23 Sep 10	78.00000 -0.50	78.05	78.00	78.05	563
22 Sep 10	78.50000 +0.50	78.50	78.00	78.00	204
21 Sep 10	78.00000 +1.00	78.00	77.00	77.00	239
20 Sep 10	77.00000 +0.00	77.00	77.00	77.00	22
17 Sep 10	77.00000 -2.00	78.00	77.00	78.00	450
16 Sep 10	79.00000 +0.50	79.00	79.00	79.00	339
15 Sep 10	78.50000 +0.50	78.50	77.30	77.30	571
14 Sep 10	78.00000 +0.50	78.00	77.90	77.90	197
13 Sep 10	77.50000 +0.00	77.60	77.50	77.60	161
10 Sep 10	77.50000 +1.49	77.50	76.00	76.00	553
09 Sep 10	76.01000 -0.19	76.01	76.00	76.00	216
08 Sep 10	76.20000 -1.30	76.99	76.20	76.99	545
07 Sep 10	77.50000 +0.50	77.50	76.60	76.60	292
06 Sep 10	77.00000 +1.00	77.50	77.00	77.50	320
03 Sep 10	76.00000 +1.00	76.00	75.00	75.00	178
02 Sep 10	75.00000 -0.12	75.00	75.00	75.00	121
01 Sep 10	75.12000 -0.68	76.40	75.12	76.40	440
31 Aug 10	75.80000 -0.20	75.80	75.50	75.50	165
30 Aug 10	76.00000 -1.00	76.20	76.00	76.20	188
27 Aug 10	77.00000 -0.10	77.09	77.00	77.09	176
26 Aug 10	77.10000 -0.90	77.50	77.10	77.50	2,388
25 Aug 10	78.00000 -0.50	78.00	78.00	78.00	440
24 Aug 10	78.50000 -0.50	79.00	78.50	79.00	428
23 Aug 10	79.00000 -0.40	79.40	79.00	79.40	107
20 Aug 10	79.40000 +0.00	79.45	79.40	79.45	270
19 Aug 10	79.40000 +0.30	79.40	79.40	79.40	132
18 Aug 10	79.10000 +0.60	79.30	79.10	79.30	347
17 Aug 10	78.50000 +0.50	78.50	78.20	78.20	461
16 Aug 10	78.00000 +0.90	78.05	78.00	78.05	325
13 Aug 10	77.10000 +0.10	77.20	77.10	77.20	160
12 Aug 10	77.00000 +0.00	77.00	76.90	76.90	418
11 Aug 10	77.00000 +0.10	77.00	77.00	77.00	330
10 Aug 10	76.90000 +0.10	76.90	76.90	76.90	56
09 Aug 10	76.80000 +1.30	76.80	76.80	76.80	85
06 Aug 10	75.50000 +1.50	75.50	74.50	74.50	330
05 Aug 10	74.00000 -1.50	74.00	74.00	74.00	675
04 Aug 10	75.50000 +1.50	75.50	75.50	75.50	192
03 Aug 10	74.00000 +0.49	74.20	74.00	74.20	394
02 Aug 10	73.51000 +1.52	73.51	73.49	73.49	287
30 Jul 10	71.99000 +1.49	71.99	71.20	71.20	200
29 Jul 10	70.50000 -0.50	70.50	70.00	70.00	420
28 Jul 10	71.00000 +1.00	71.00	71.00	71.00	334
27 Jul 10	70.00000 +0.00	70.00	70.00	70.00	424
26 Jul 10	70.00000 -0.50	70.50	70.00	70.50	48
23 Jul 10	70.50000 -1.50	70.51	70.50	70.51	388
22 Jul 10	72.00000 -0.50	72.00	72.00	72.00	5
21 Jul 10	72.50000 +1.50	72.50	70.00	70.00	391
20 Jul 10	71.00000 -0.10	71.00	70.50	70.50	183
19 Jul 10	71.10000 -0.36	71.10	71.10	71.10	111
16 Jul 10	71.46000 +0.93	71.50	71.46	71.50	177
15 Jul 10	70.53000 -0.47	70.53	70.53	70.53	350
14 Jul 10	71.00000 -0.50	71.00	71.00	71.00	68
13 Jul 10	71.50000 +0.16	71.50	71.00	71.00	46
12 Jul 10	71.34000 -1.16	71.34	70.50	70.50	453
09 Jul 10	72.50000 +0.50	72.50	72.50	72.50	121
08 Jul 10	72.00000 +2.00	72.00	71.00	71.00	343
07 Jul 10	70.00000 -0.60	70.00	70.00	70.00	381
06 Jul 10	70.60000 -0.40	71.00	70.60	71.00	51
05 Jul 10	71.00000 -0.50	72.00	71.00	72.00	406
02 Jul 10	71.50000 -0.50	71.59	71.50	71.59	337
01 Jul 10	72.00000 -0.48	72.00	71.50	71.50	127
30 Jun 10	72.48000 -0.01	72.48	71.50	71.50	623
29 Jun 10	72.49000 -1.01	73.64	72.49	73.64	653
28 Jun 10	73.50000 -1.25	73.50	73.50	73.50	156
25 Jun 10	74.75000 -0.25	74.75	72.00	72.00	667
24 Jun 10	75.00000 -1.29	75.60	75.00	75.60	494
23 Jun 10	76.29000 +3.49	76.29	72.80	72.80	669
22 Jun 10	72.80000 -0.10	72.80	71.00	71.00	1,154
21 Jun 10	72.90000 +0.60	73.00	72.90	73.00	551
18 Jun 10	72.30000 +1.30	72.30	71.20	71.20	592
17 Jun 10	71.00000 +0.90	71.00	70.50	70.50	723
16 Jun 10	70.10000 +0.45	71.00	70.10	71.00	597
15 Jun 10	69.65000 +0.25	69.90	69.65	69.90	892
14 Jun 10	69.40000 -0.50	69.90	69.40	69.90	144
11 Jun 10	69.90000 +1.20	69.90	68.70	68.70	766
10 Jun 10	68.70000 -0.59	68.70	68.70	68.70	547
09 Jun 10	69.29000 +0.00	69.29	69.29	69.29	271
08 Jun 10	69.29000 -0.02	69.50	69.29	69.50	449
07 Jun 10	69.31000 +1.61	69.31	69.31	69.31	120
04 Jun 10	67.70000 +0.30	67.70	67.70	67.70	363
03 Jun 10	67.40000 +0.71	67.49	67.40	67.49	270
02 Jun 10	66.69000 +0.19	66.69	65.60	65.60	440
01 Jun 10	66.50000 +1.50	66.50	66.00	66.00	148
31 May 10	65.00000 -1.70	65.00	65.00	65.00	767
28 May 10	66.70000 +1.30	66.70	66.05	66.05	750
27 May 10	65.40000 +0.40	65.40	65.25	65.25	535
26 May 10	65.00000 +0.10	65.00	64.90	64.90	393
25 May 10	64.90000 +0.00	65.35	64.90	65.35	441
24 May 10	64.90000 +0.00	64.90	64.90	64.90	189
21 May 10	64.90000 -1.59	65.05	64.90	65.05	669
20 May 10	66.49000 -4.51	66.49	65.01	65.01	270
19 May 10	71.00000 -0.10	71.78	71.00	71.78	758
18 May 10	71.10000 +1.10	71.10	70.51	70.51	400
17 May 10	70.00000 -1.65	71.50	70.00	71.50	1,554
14 May 10	71.65000 -0.85	71.80	71.65	71.65	192
13 May 10	72.50000 -1.50	73.00	72.50	72.50	475
12 May 10	74.00000 +0.50	74.00	74.00	74.00	424
11 May 10	73.50000 +0.50	74.10	73.50	73.50	664
10 May 10	73.00000 +2.31	73.00	71.00	71.00	2,318
07 May 10	70.69000 -4.21	72.50	70.69	72.50	1,388
06 May 10	74.90000 +0.10	74.90	74.50	74.50	725
05 May 10	74.80000 -0.80	74.80	74.00	74.00	543
04 May 10	75.60000 -0.90	75.60	75.60	75.60	220
03 May 10	76.50000 +0.50	76.50	76.00	76.00	397
30 Apr 10	76.00000 +0.90	76.00	76.00	76.00	255
29 Apr 10	75.10000 -1.40	75.11	75.10	75.11	492
28 Apr 10	76.50000 -0.50	77.00	76.50	77.00	830
27 Apr 10	77.00000 -0.10	77.35	77.00	77.35	863
26 Apr 10	77.10000 +1.40	77.20	77.10	77.20	265
23 Apr 10	75.70000 -1.30	76.01	75.70	76.01	699
22 Apr 10	77.00000 +0.10	77.00	77.00	77.00	296
21 Apr 10	76.90000 -0.37	78.50	76.90	78.50	649
20 Apr 10	77.27000 +2.26	77.27	77.27	77.27	673
19 Apr 10	75.01000 +1.38	75.01	74.30	74.30	598
16 Apr 10	73.63000 -1.87	73.63	73.61	73.61	606
15 Apr 10	75.50000 -1.35	75.50	74.51	74.51	356
14 Apr 10	76.85000 -1.50	77.00	76.85	77.00	2,305
13 Apr 10	78.35000 -0.25	78.35	78.10	78.10	432
12 Apr 10	78.60000 -0.45	79.60	78.60	79.60	466
09 Apr 10	79.05000 +0.55	79.05	79.05	79.05	303
08 Apr 10	78.50000 -1.30	80.50	78.50	80.50	374
07 Apr 10	79.80000 +1.80	79.80	78.65	78.65	305
06 Apr 10	78.00000 +1.50	78.00	76.60	76.60	623
01 Apr 10	76.50000 +0.30	76.50	76.50	76.50	367
31 Mar 10	76.20000 +0.14	76.75	76.20	76.75	627
30 Mar 10	76.06000 +1.56	76.06	75.00	75.00	314
29 Mar 10	74.50000 -0.30	75.00	74.50	75.00	1,277
26 Mar 10	74.80000 +1.30	74.90	74.80	74.90	346
25 Mar 10	73.50000 +0.45	73.50	72.55	72.55	677
24 Mar 10	73.05000 +0.05	73.05	72.70	72.70	354
23 Mar 10	73.00000 +0.55	73.00	72.65	72.65	1,953
22 Mar 10	72.45000 +0.45	72.45	72.44	72.44	554
19 Mar 10	72.00000 +1.88	72.00	71.15	71.15	2,112
18 Mar 10	70.12000 +1.02	70.12	70.00	70.00	2,790
17 Mar 10	69.10000 +1.05	69.10	69.00	69.00	1,495
16 Mar 10	68.05000 +0.61	68.05	68.03	68.03	1,161
15 Mar 10	67.44000 +0.44	67.44	67.20	67.20	814
12 Mar 10	67.00000 +1.45	67.00	67.00	67.00	281
11 Mar 10	65.55000 +0.10	65.55	65.55	65.55	612
10 Mar 10	65.45000 +0.05	65.45	65.30	65.30	816
09 Mar 10	65.40000 -1.90	66.00	65.40	66.00	486
08 Mar 10	67.30000 -0.14	67.30	66.00	66.00	830
05 Mar 10	67.44000 +0.84	67.44	66.66	66.66	465
04 Mar 10	66.60000 +0.00	67.95	66.60	67.95	462
03 Mar 10	66.60000 -0.90	66.60	66.60	66.60	320
02 Mar 10	67.50000 -0.70	67.50	67.50	67.50	435
01 Mar 10	68.20000 +0.70	68.20	68.20	68.20	115
26 Feb 10	67.50000 -0.50	67.50	67.50	67.50	460
25 Feb 10	68.00000 +0.05	68.00	68.00	68.00	530
24 Feb 10	67.95000 +0.65	67.95	67.12	67.12	2,022
23 Feb 10	67.30000 +0.19	67.35	67.30	67.35	528
22 Feb 10	67.11000 -0.74	67.11	67.11	67.11	350
19 Feb 10	67.85000 +0.00	67.90	67.85	67.90	110
18 Feb 10	67.85000 +0.00	67.89	67.85	67.89	376
17 Feb 10	67.85000 +0.85	67.85	67.50	67.50	323
16 Feb 10	67.00000 +1.00	67.00	67.00	67.00	717
15 Feb 10	66.00000 -1.00	66.00	66.00	66.00	323
12 Feb 10	67.00000 +0.10	67.00	65.25	65.25	555
11 Feb 10	66.90000 +0.90	66.90	65.00	65.00	332
10 Feb 10	66.00000 -0.50	66.51	66.00	66.51	573
09 Feb 10	66.50000 +0.45	66.50	66.00	66.00	460
08 Feb 10	66.05000 +0.00	66.05	66.05	66.05	260
05 Feb 10	66.05000 -0.46	66.05	66.00	66.00	740
04 Feb 10	66.51000 -1.00	67.50	66.51	67.50	777
03 Feb 10	67.51000 +0.51	67.51	67.20	67.20	454
02 Feb 10	67.00000 -0.50	67.20	67.00	67.20	791
01 Feb 10	67.50000 +1.01	67.50	66.50	66.50	513
29 Jan 10	66.49000 +0.49	66.49	66.40	66.40	55
28 Jan 10	66.00000 +0.00	66.00	66.00	66.00	419
27 Jan 10	66.00000 +0.00	66.00	66.00	66.00	319
26 Jan 10	66.00000 -0.48	66.00	66.00	66.00	641
25 Jan 10	66.48000 +0.48	66.48	66.00	66.00	175
22 Jan 10	66.00000 -0.54	66.00	66.00	66.00	1,885
21 Jan 10	66.54000 +0.00	66.54	66.54	66.54	0
20 Jan 10	66.54000 +0.54	66.54	66.00	66.54	604
19 Jan 10	66.00000 +0.00	66.01	66.00	66.00	143
18 Jan 10	66.00000 +0.00	66.00	66.00	66.00	1,211
15 Jan 10	66.00000 +1.50	66.00	64.55	64.55	1,994
14 Jan 10	64.50000 +0.00	64.50	64.50	64.50	0
13 Jan 10	64.50000 -0.51	65.90	64.50	64.50	468
12 Jan 10	65.01000 +0.01	65.01	65.01	65.01	396
11 Jan 10	65.00000 +0.50	65.00	64.99	65.00	1,264
08 Jan 10	64.50000 +2.10	64.50	62.31	64.50	1,010
07 Jan 10	62.40000 -1.05	62.50	62.40	62.50	670
06 Jan 10	63.45000 +0.00	63.45	63.45	63.45	328
05 Jan 10	63.45000 +1.45	63.45	63.45	63.45	105
04 Jan 10	62.00000 +0.01	62.01	62.00	62.01	2,246
31 Dec 09	61.99000 +0.49	61.99	61.99	61.99	1,165
30 Dec 09	61.50000 -0.50	61.50	61.50	61.50	1,040
29 Dec 09	62.00000 +1.01	62.00	60.50	60.50	770
28 Dec 09	60.99000 +0.00	60.99	60.05	60.05	3,392