FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Sud Rhône Alpes

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	184.02000 -1.08	185.92	184.02	185.10	84
19 Oct 26	185.10001 +0.04	186.00	185.06	185.06	55
16 Oct 26	185.06000 -0.04	186.98	185.02	185.10	63
15 Oct 26	185.10001 -2.50	188.00	185.02	187.60	225
14 Oct 26	187.60001 -3.40	191.82	187.60	191.00	212
13 Oct 26	191.00000 -4.00	195.00	191.00	195.00	134
12 Oct 26	195.00000 +0.00	196.00	195.00	195.00	120
09 Oct 26	195.00000 -2.00	197.06	189.00	197.02	307
08 Oct 26	197.00000 -3.00	199.52	197.00	199.52	129
07 Oct 26	200.00000 -2.00	202.00	200.00	202.00	111
06 Oct 26	202.00000 -3.00	205.05	201.00	205.05	196
05 Oct 26	205.00000 -1.00	206.00	205.00	205.00	102
02 Oct 26	206.00000 -5.95	211.95	206.00	211.95	254
01 Oct 26	211.95000 +0.95	211.95	210.00	211.05	60
30 Sep 26	211.00000 -1.00	213.00	211.00	212.00	91
29 Sep 26	212.00000 -1.10	213.10	212.00	213.10	90
28 Sep 26	213.10001 +0.10	213.10	213.00	213.00	126
25 Sep 26	213.00000 -3.00	216.00	213.00	216.00	176
24 Sep 26	216.00000 -1.50	217.55	216.00	217.55	153
23 Sep 26	217.50000 -1.50	218.45	217.50	218.45	51
22 Sep 26	219.00000 -3.80	219.00	218.00	218.05	160
21 Sep 26	222.80000 +5.75	222.80	217.00	217.05	643
18 Sep 26	217.05000 -4.45	220.95	217.05	220.95	87
17 Sep 26	221.50000 +3.45	221.50	214.95	218.05	913
16 Sep 26	218.05000 +0.05	218.05	218.05	218.05	31
15 Sep 26	218.00000 -0.05	220.00	218.00	219.95	42
14 Sep 26	218.05000 +0.05	218.05	218.05	218.05	56
11 Sep 26	218.00000 -7.15	225.15	218.00	225.15	290
10 Sep 26	225.14999 +0.00	225.15	225.15	225.15	2
09 Sep 26	225.14999 -2.90	228.05	225.15	228.05	106
08 Sep 26	228.05000 +0.00	228.05	228.05	228.05	1
07 Sep 26	228.05000 -1.95	230.10	220.20	230.00	582
04 Sep 26	230.00000 -1.00	231.00	230.00	231.00	132
03 Sep 26	231.00000 -2.70	234.50	231.00	233.70	282
02 Sep 26	233.70000 +0.00	233.70	233.70	233.70	4
01 Sep 26	233.70000 -0.30	234.00	233.00	234.00	97
31 Aug 26	234.00000 -0.50	234.50	233.50	234.50	97
28 Aug 26	234.50000 +0.00	235.00	234.45	234.45	168
27 Aug 26	234.50000 +0.50	235.00	234.00	234.00	144
26 Aug 26	234.00000 +0.00	235.00	234.00	234.00	88
25 Aug 26	234.00000 +1.00	234.00	233.00	233.00	187
24 Aug 26	233.00000 +5.00	233.05	231.00	232.00	241
21 Aug 26	228.00000 -3.00	231.05	228.00	231.00	134
20 Aug 26	231.00000 +1.00	231.00	231.00	231.00	78
19 Aug 26	230.00000 +5.65	230.00	228.00	228.00	188
18 Aug 26	224.35001 +1.20	224.35	223.95	223.95	195
17 Aug 26	223.14999 +0.15	224.00	223.05	223.05	48
14 Aug 26	223.00000 -1.00	224.35	223.00	224.00	88
13 Aug 26	224.00000 +2.95	224.00	219.00	221.00	572
12 Aug 26	221.05000 +0.00	221.05	221.05	221.05	51
11 Aug 26	221.05000 +0.05	221.05	221.05	221.05	1
10 Aug 26	221.00000 -1.70	222.70	221.00	222.70	98
07 Aug 26	222.70000 +0.70	222.70	221.95	221.95	131
06 Aug 26	222.00000 +3.00	222.00	219.00	219.00	161
05 Aug 26	219.00000 -5.00	224.00	214.00	224.00	1,263
04 Aug 26	224.00000 -0.05	224.05	224.00	224.05	227
03 Aug 26	224.05000 -0.95	226.00	224.00	225.55	321
31 Jul 26	225.00000 -3.00	229.00	225.00	228.00	246
30 Jul 26	228.00000 +4.00	228.90	223.95	224.00	1,048
29 Jul 26	224.00000 -3.00	228.00	224.00	227.00	94
28 Jul 26	227.00000 +3.50	227.50	222.05	222.05	143
27 Jul 26	223.50000 +8.50	224.00	220.00	220.00	407
24 Jul 26	215.00000 -0.50	217.50	215.00	215.55	281
23 Jul 26	215.50000 +1.30	217.00	214.20	214.20	417
22 Jul 26	214.20000 +0.00	216.50	214.20	214.25	253
21 Jul 26	214.20000 -1.80	215.95	214.20	215.95	137
20 Jul 26	216.00000 +0.00	216.00	216.00	216.00	76
17 Jul 26	216.00000 -1.00	217.00	216.00	217.00	131
16 Jul 26	217.00000 +1.00	217.00	216.00	216.05	167
15 Jul 26	216.00000 -1.00	217.05	216.00	217.05	209
14 Jul 26	217.00000 -1.00	218.00	217.00	218.00	81
13 Jul 26	218.00000 -2.00	221.95	218.00	221.95	270
10 Jul 26	220.00000 -3.00	224.00	220.00	223.95	402
09 Jul 26	223.00000 -1.00	224.50	223.00	224.05	282
08 Jul 26	224.00000 -0.20	224.00	223.00	223.90	570
07 Jul 26	224.20000 -3.75	228.00	224.00	227.95	413
06 Jul 26	227.95000 +5.75	228.00	224.05	224.05	306
03 Jul 26	222.20000 -3.85	226.05	222.00	226.05	264
02 Jul 26	226.05000 -2.95	230.00	225.00	229.05	165
01 Jul 26	229.00000 -1.50	230.70	229.00	230.55	138
30 Jun 26	230.50000 -2.50	233.00	230.50	233.00	215
29 Jun 26	233.00000 -5.00	238.05	233.00	238.05	172
26 Jun 26	238.00000 -0.50	238.50	238.00	238.50	121
25 Jun 26	238.50000 -3.55	242.10	238.50	242.00	347
24 Jun 26	242.05000 -3.95	246.05	242.05	246.05	155
23 Jun 26	246.00000 -3.00	249.50	246.00	248.50	164
22 Jun 26	249.00000 -1.05	252.00	249.00	251.95	130
19 Jun 26	250.05000 -2.85	253.00	250.05	252.90	131
18 Jun 26	252.89999 +2.90	252.90	250.05	250.05	180
17 Jun 26	250.00000 -3.95	253.50	250.00	253.00	179
16 Jun 26	253.95000 +0.95	254.00	252.00	253.05	263
15 Jun 26	253.00000 +2.00	253.00	251.00	251.05	198
12 Jun 26	251.00000 +0.00	252.95	248.00	252.95	423
11 Jun 26	251.00000 -8.00	259.05	251.00	259.05	373
10 Jun 26	259.00000 -3.00	262.00	259.00	262.00	257
09 Jun 26	262.00000 +2.00	264.00	258.00	259.50	406
08 Jun 26	260.00000 +0.05	261.00	258.00	258.00	226
05 Jun 26	259.95001 +1.95	260.00	257.95	257.95	153
04 Jun 26	258.00000 +5.25	258.00	251.00	251.00	267
03 Jun 26	252.75000 +4.80	252.75	247.95	247.95	358
02 Jun 26	247.95000 +9.40	247.95	239.50	239.50	528
01 Jun 26	238.55000 +0.45	238.55	238.50	238.55	18
29 May 26	238.10001 +3.05	240.00	238.10	240.00	332
28 May 26	235.05000 -12.95	243.05	232.95	241.75	1,411
27 May 26	248.00000 +0.00	248.00	246.80	247.95	229
26 May 26	248.00000 +2.00	248.00	246.05	246.05	76
25 May 26	246.00000 +0.50	247.00	245.95	245.95	279
22 May 26	245.50000 +1.50	246.00	244.95	244.95	365
21 May 26	244.00000 -1.00	245.45	243.00	245.00	262
20 May 26	245.00000 +9.00	245.00	238.00	238.00	1,432
19 May 26	236.00000 +5.00	236.00	231.05	231.05	554
18 May 26	231.00000 -1.00	233.00	231.00	232.00	630
15 May 26	232.00000 +2.00	232.95	230.05	230.05	180
14 May 26	230.00000 +1.00	232.95	230.00	230.00	267
13 May 26	229.00000 +4.05	231.50	224.50	224.50	1,452
12 May 26	224.95000 +1.45	224.95	221.50	223.55	389
11 May 26	223.50000 +0.00	225.00	223.50	223.50	153
08 May 26	223.50000 +0.50	223.50	223.00	223.00	97
07 May 26	223.00000 +2.35	223.00	222.00	223.00	390
06 May 26	220.64999 +2.65	224.60	218.00	218.00	1,372
05 May 26	218.00000 -0.10	218.20	218.00	218.10	168
04 May 26	218.10001 +3.10	220.00	215.95	215.95	581
30 Apr 26	215.00000 -6.45	220.00	215.00	220.00	587
29 Apr 26	221.45000 -0.55	223.00	220.00	223.00	246
28 Apr 26	222.00000 +1.00	224.00	222.00	222.00	227
27 Apr 26	221.00000 +10.00	221.05	211.00	211.00	1,321
24 Apr 26	211.00000 +1.50	211.00	209.55	209.55	264
23 Apr 26	209.50000 +1.50	210.00	208.00	208.00	273
22 Apr 26	208.00000 +2.00	208.00	206.05	207.00	190
21 Apr 26	206.00000 +1.00	207.00	204.95	204.95	671
20 Apr 26	205.00000 +2.00	205.45	203.00	203.00	124
17 Apr 26	203.00000 +1.60	206.95	201.50	201.50	181
16 Apr 26	201.39999 +0.40	201.45	200.00	201.00	258
15 Apr 26	201.00000 +1.00	201.50	200.00	200.05	122
14 Apr 26	200.00000 -0.50	201.50	200.00	200.55	206
13 Apr 26	200.50000 +0.00	202.00	200.50	201.75	102
10 Apr 26	200.50000 +0.00	201.00	200.50	200.55	36
09 Apr 26	200.50000 -1.00	201.80	200.50	201.55	68
08 Apr 26	201.50000 -0.50	202.70	200.00	202.70	67
07 Apr 26	202.00000 +1.50	202.00	199.00	199.00	932
02 Apr 26	200.50000 +1.50	201.00	199.00	199.00	426
01 Apr 26	199.00000 +1.50	199.50	197.50	197.50	356
31 Mar 26	197.50000 +2.00	197.50	195.50	195.50	149
30 Mar 26	195.50000 +1.00	195.50	194.52	194.52	159
27 Mar 26	194.50000 -0.50	195.02	194.50	195.02	198
26 Mar 26	195.00000 +1.72	195.00	192.50	192.98	319
25 Mar 26	193.28000 +0.28	193.28	192.50	193.00	260
24 Mar 26	193.00000 -0.02	193.00	193.00	193.00	136
23 Mar 26	193.02000 +0.02	193.02	192.00	193.02	268
20 Mar 26	193.00000 -4.02	197.02	193.00	197.02	774
19 Mar 26	197.02000 +0.02	197.02	197.02	197.02	66
18 Mar 26	197.00000 -1.48	197.50	197.00	197.50	169
17 Mar 26	198.48000 +0.48	198.48	197.00	197.00	126
16 Mar 26	198.00000 -1.00	199.00	196.50	199.00	182
13 Mar 26	199.00000 +3.00	199.00	196.00	196.00	160
12 Mar 26	196.00000 -1.00	197.00	195.50	197.00	272
11 Mar 26	197.00000 +0.00	197.00	197.00	197.00	95
10 Mar 26	197.00000 +2.50	197.00	194.50	194.50	207
09 Mar 26	194.50000 -2.50	196.50	194.50	196.50	736
06 Mar 26	197.00000 -0.50	198.00	197.00	197.50	110
05 Mar 26	197.50000 +0.00	198.50	197.50	198.00	231
04 Mar 26	197.50000 -2.40	199.90	195.60	199.90	1,487
03 Mar 26	199.89999 -0.10	201.50	199.90	200.50	415
02 Mar 26	200.00000 +0.00	200.00	199.50	200.00	751
27 Feb 26	200.00000 +4.00	200.50	196.02	196.02	403
26 Feb 26	196.00000 -3.98	199.00	195.50	199.00	306
25 Feb 26	199.98000 -0.22	199.98	199.00	199.90	56
24 Feb 26	200.20000 -0.30	200.50	199.90	199.90	151
23 Feb 26	200.50000 +0.50	200.50	199.00	199.98	175
20 Feb 26	200.00000 +1.00	200.50	198.52	199.00	259
19 Feb 26	199.00000 +2.50	199.00	196.00	196.00	346
18 Feb 26	196.50000 +1.00	196.50	195.52	195.52	121
17 Feb 26	195.50000 -4.00	199.00	195.50	199.00	921
16 Feb 26	199.50000 -2.00	201.50	199.00	201.50	270
13 Feb 26	201.50000 +0.50	201.50	201.00	201.00	50
12 Feb 26	201.00000 -1.80	201.00	200.00	201.00	50
11 Feb 26	202.80000 +3.78	202.80	198.50	198.50	452
10 Feb 26	199.02000 -0.94	200.00	199.02	199.96	162
09 Feb 26	199.96001 +0.00	199.96	199.96	199.96	108
06 Feb 26	199.96001 +3.44	199.96	196.52	196.52	351
05 Feb 26	196.52000 +0.02	197.00	196.50	196.50	95
04 Feb 26	196.50000 +0.50	196.50	195.00	196.00	387
03 Feb 26	196.00000 -3.00	199.00	194.60	199.00	679
02 Feb 26	199.00000 +1.02	199.00	198.00	198.00	64
30 Jan 26	197.98000 +0.98	197.98	196.00	197.00	225
29 Jan 26	197.00000 +0.02	197.00	196.98	196.98	96
28 Jan 26	196.98000 -2.52	199.02	194.20	198.60	1,031
27 Jan 26	199.50000 +1.48	200.90	198.02	198.02	226
26 Jan 26	198.02000 +2.02	199.00	196.02	196.02	180
23 Jan 26	196.00000 +1.00	196.00	195.00	195.00	97
22 Jan 26	195.00000 -0.52	199.00	193.70	195.52	722
21 Jan 26	195.52000 -1.96	197.48	193.70	197.48	822
20 Jan 26	197.48000 -1.02	198.50	195.04	198.50	449
19 Jan 26	198.50000 -6.40	204.95	195.20	202.20	988
16 Jan 26	204.89999 -0.10	206.95	200.50	206.95	249
15 Jan 26	205.00000 +0.80	206.00	204.20	205.00	103
14 Jan 26	204.20000 +3.10	209.00	200.00	202.00	1,088
13 Jan 26	201.10001 -2.90	201.35	200.35	201.35	146
12 Jan 26	204.00000 -5.90	204.75	200.00	202.05	580
09 Jan 26	209.89999 +15.40	209.90	194.50	194.50	509
08 Jan 26	194.50000 +0.00	195.00	194.50	194.50	142
07 Jan 26	194.50000 +1.00	194.50	192.52	193.98	166
06 Jan 26	193.50000 -5.50	199.04	191.00	199.00	830
05 Jan 26	199.00000 +8.28	199.00	189.20	189.20	514
02 Jan 26	190.72000 +1.70	190.72	188.00	188.00	67
31 Dec 25	189.02000 +0.62	189.02	189.02	189.02	1
30 Dec 25	188.39999 -3.58	191.98	188.10	191.98	578
29 Dec 25	191.98000 -0.02	192.00	190.52	191.00	272
24 Dec 25	192.00000 +0.00	193.00	190.50	192.02	331
23 Dec 25	192.00000 +0.00	193.00	192.00	192.02	197
22 Dec 25	192.00000 +2.00	194.00	190.00	190.00	458
19 Dec 25	190.00000 +6.00	191.20	183.60	184.00	1,083
18 Dec 25	184.00000 -3.00	186.00	184.00	185.88	650
17 Dec 25	187.00000 -2.00	190.98	185.60	188.02	613
16 Dec 25	189.00000 +0.00	189.00	187.00	187.00	366
15 Dec 25	189.00000 -5.80	194.02	187.50	193.52	1,015
12 Dec 25	194.80000 +5.30	195.00	188.50	189.52	1,102
11 Dec 25	189.50000 +0.00	189.70	189.50	189.52	171
10 Dec 25	189.50000 -0.50	190.00	189.50	190.00	121
09 Dec 25	190.00000 -3.00	193.02	189.00	193.02	397
08 Dec 25	193.00000 -3.00	195.00	193.00	195.00	214
05 Dec 25	196.00000 +8.00	196.00	188.12	188.12	1,129
04 Dec 25	188.00000 +1.50	188.00	186.52	186.52	76
03 Dec 25	186.50000 +0.00	187.00	186.50	186.52	162
02 Dec 25	186.50000 -1.50	188.50	186.50	188.02	375
01 Dec 25	188.00000 +0.70	188.00	187.00	187.30	110
28 Nov 25	187.30000 -4.70	192.98	185.50	192.00	826
27 Nov 25	192.00000 +1.00	192.50	191.00	191.10	195
26 Nov 25	191.00000 -4.34	194.50	190.02	194.50	544
25 Nov 25	195.34000 +0.34	196.98	191.00	195.00	414
24 Nov 25	195.00000 -4.00	199.02	193.10	199.02	532
21 Nov 25	199.00000 +0.00	199.02	199.00	199.02	136
20 Nov 25	199.00000 -0.50	200.65	194.00	199.52	718
19 Nov 25	199.50000 -2.70	199.90	199.00	199.90	460
18 Nov 25	202.20000 -7.80	214.20	202.20	211.20	598
17 Nov 25	210.00000 +0.00	214.65	205.00	208.10	220
14 Nov 25	210.00000 +0.00	214.00	209.65	209.65	19
13 Nov 25	210.00000 -10.00	224.50	210.00	220.00	658
12 Nov 25	220.00000 +1.10	220.00	208.50	208.50	644
11 Nov 25	218.89999 +0.90	218.90	218.90	218.90	1
10 Nov 25	218.00000 -1.95	218.00	214.00	218.00	180
07 Nov 25	219.95000 +7.90	220.90	211.30	211.85	487
06 Nov 25	212.05000 +7.05	216.70	203.00	203.00	1,071
05 Nov 25	205.00000 -8.45	209.80	205.00	209.80	1,881
04 Nov 25	213.45000 +3.45	222.00	209.80	209.80	651
03 Nov 25	210.00000 +1.85	210.00	210.00	210.00	3
31 Oct 25	208.14999 -2.75	210.90	208.15	210.90	14
30 Oct 25	210.89999 +7.50	216.00	203.10	203.40	594
29 Oct 25	203.39999 -0.60	204.20	203.30	203.35	102
28 Oct 25	204.00000 -9.40	215.00	203.40	214.10	541
27 Oct 25	213.39999 -11.60	219.50	213.20	218.45	151
24 Oct 25	225.00000 +0.75	227.00	222.00	224.25	1,637
23 Oct 25	224.25000 -2.80	226.00	222.00	225.45	495
22 Oct 25	227.05000 -2.45	229.95	225.55	229.95	167
21 Oct 25	229.50000 +0.50	229.95	226.50	229.95	571
20 Oct 25	229.00000 +1.00	229.00	225.10	227.95	366
17 Oct 25	228.00000 +1.30	232.25	224.00	227.70	252
16 Oct 25	226.70000 +2.70	234.00	225.00	225.00	718
15 Oct 25	224.00000 +4.00	235.00	216.30	217.95	914
14 Oct 25	220.00000 +5.00	220.00	215.00	220.00	465
13 Oct 25	215.00000 -1.35	228.15	215.00	219.30	743
10 Oct 25	216.35001 +2.25	220.00	215.00	215.00	131
09 Oct 25	214.10001 -5.95	218.00	213.50	213.50	104
08 Oct 25	220.05000 +7.00	220.05	212.90	212.90	104
07 Oct 25	213.05000 +1.00	215.00	210.75	215.00	29
06 Oct 25	212.05000 -13.25	222.00	209.45	221.35	638
03 Oct 25	225.30000 +1.30	239.75	223.00	224.05	710
02 Oct 25	224.00000 -6.00	224.00	215.25	215.25	29
01 Oct 25	230.00000 +9.70	230.00	222.00	226.00	356
30 Sep 25	220.30000 +6.60	223.10	214.55	216.00	468
29 Sep 25	213.70000 +18.20	213.75	196.98	196.98	1,978
26 Sep 25	195.50000 +3.00	196.00	192.50	192.50	354
25 Sep 25	192.50000 +0.00	192.50	191.70	192.50	398
24 Sep 25	192.50000 -2.50	195.00	191.52	195.00	401
23 Sep 25	195.00000 -5.20	200.20	195.00	200.20	507
22 Sep 25	200.20000 +0.20	202.00	200.10	200.10	36
19 Sep 25	200.00000 -2.95	202.25	200.00	202.25	275
18 Sep 25	202.95000 +2.95	206.35	200.00	200.00	776
17 Sep 25	200.00000 +7.40	203.70	192.60	192.60	1,128
16 Sep 25	192.60001 -2.40	192.74	192.00	192.00	164
15 Sep 25	195.00000 +8.00	195.50	186.02	186.02	814
12 Sep 25	187.00000 -1.00	187.98	186.86	187.98	408
11 Sep 25	188.00000 -1.74	190.00	188.00	189.74	315
10 Sep 25	189.74001 -2.26	191.68	189.00	189.00	252
09 Sep 25	192.00000 -1.00	193.90	189.00	189.00	289
08 Sep 25	193.00000 -0.10	193.00	190.64	193.00	159
05 Sep 25	193.10001 +6.10	195.00	189.20	190.00	533
04 Sep 25	187.00000 -0.20	187.00	184.00	185.00	843
03 Sep 25	187.20000 -9.80	198.00	181.02	198.00	1,953
02 Sep 25	197.00000 -23.00	217.00	197.00	217.00	1,041
01 Sep 25	220.00000 -0.85	221.50	216.00	216.00	140
29 Aug 25	220.85001 +5.80	233.50	217.00	220.95	796
28 Aug 25	215.05000 -4.95	223.85	215.05	220.70	193
27 Aug 25	220.00000 -2.00	220.00	211.05	220.00	163
26 Aug 25	222.00000 -23.00	234.25	211.00	220.55	1,582
25 Aug 25	245.00000 +32.00	250.00	212.70	215.00	845
22 Aug 25	213.00000 +4.00	213.00	207.60	210.00	354
21 Aug 25	209.00000 +2.55	215.00	205.00	206.85	549
20 Aug 25	206.45000 +0.45	206.90	199.50	202.00	1,018
19 Aug 25	206.00000 +16.06	206.00	188.00	188.00	1,109
18 Aug 25	189.94000 +10.92	190.00	184.00	185.98	1,060
15 Aug 25	179.02000 +0.02	179.02	179.02	179.02	1
14 Aug 25	179.00000 -0.50	179.00	179.00	179.00	39
13 Aug 25	179.50000 -0.52	180.02	179.50	180.02	145
12 Aug 25	180.02000 +0.02	180.02	180.02	180.02	1
11 Aug 25	180.00000 -1.00	180.96	179.92	180.00	297
08 Aug 25	181.00000 +2.00	181.00	179.02	179.02	108
07 Aug 25	179.00000 -1.00	179.62	179.00	179.52	181
06 Aug 25	180.00000 +5.40	180.80	174.50	174.50	573
05 Aug 25	174.60001 +0.00	174.60	174.60	174.60	1
04 Aug 25	174.60001 +3.60	176.00	171.04	171.04	702
01 Aug 25	171.00000 +1.98	171.00	169.00	169.00	27
31 Jul 25	169.02000 -5.48	174.50	168.50	174.50	593
30 Jul 25	174.50000 +0.38	175.00	174.12	174.12	252
29 Jul 25	174.12000 +1.12	177.00	173.00	173.00	375
28 Jul 25	173.00000 +4.86	173.00	167.96	167.98	364
25 Jul 25	168.14000 +5.14	168.14	165.00	165.00	2,127
24 Jul 25	163.00000 +6.38	163.00	156.64	156.64	803
23 Jul 25	156.62000 -1.08	157.98	156.62	157.98	145
22 Jul 25	157.70000 +2.12	157.70	155.58	155.58	122
21 Jul 25	155.58000 +1.08	155.58	152.00	152.00	427
18 Jul 25	154.50000 +0.00	154.50	154.48	154.48	249
17 Jul 25	154.50000 +0.50	154.50	154.00	154.02	128
16 Jul 25	154.00000 +0.50	154.00	153.50	153.50	22
15 Jul 25	153.50000 +0.30	153.50	153.22	153.22	21
14 Jul 25	153.20000 +0.22	153.20	152.98	152.98	41
11 Jul 25	152.98000 +1.98	152.98	152.00	152.00	212
10 Jul 25	151.00000 +0.20	151.10	150.80	150.80	173
09 Jul 25	150.80000 -1.80	151.50	150.50	151.50	479
08 Jul 25	152.60001 +0.10	152.60	152.52	152.52	35
07 Jul 25	152.50000 -0.50	152.50	152.50	152.50	15
04 Jul 25	153.00000 +0.00	153.00	152.50	152.50	200
03 Jul 25	153.00000 +0.50	153.00	152.52	152.52	108
02 Jul 25	152.50000 +0.40	152.50	152.10	152.10	177
01 Jul 25	152.10001 +0.50	152.50	152.10	152.50	115
30 Jun 25	151.60001 +0.10	152.50	151.52	151.52	99
27 Jun 25	151.50000 -3.00	154.50	151.50	154.50	432
26 Jun 25	154.50000 +0.00	155.00	154.50	154.52	252
25 Jun 25	154.50000 +0.00	154.52	154.50	154.52	99
24 Jun 25	154.50000 +0.50	154.50	154.02	154.02	82
23 Jun 25	154.00000 +0.00	154.00	153.00	153.00	282
20 Jun 25	154.00000 +1.40	154.50	152.00	152.00	527
19 Jun 25	152.60001 -0.90	153.60	152.60	153.50	265
18 Jun 25	153.50000 -1.12	154.88	153.50	154.62	235
17 Jun 25	154.62000 -0.38	155.48	154.62	155.48	80
16 Jun 25	155.00000 -0.50	156.00	154.50	155.98	263
13 Jun 25	155.50000 +0.50	155.50	155.02	155.02	216
12 Jun 25	155.00000 +0.50	155.00	154.52	154.52	130
11 Jun 25	154.50000 +0.00	155.00	154.50	155.00	303
10 Jun 25	154.50000 +0.00	155.00	154.50	154.50	222
09 Jun 25	154.50000 +0.00	154.50	154.50	154.50	2
06 Jun 25	154.50000 +0.00	155.00	154.50	154.52	139
05 Jun 25	154.50000 -0.60	155.50	154.50	155.10	437
04 Jun 25	155.10001 -0.90	155.50	155.00	155.00	199
03 Jun 25	156.00000 +1.70	156.00	154.30	154.30	218
02 Jun 25	154.30000 +0.08	154.30	154.22	154.22	246
30 May 25	154.22000 +0.22	154.22	154.00	154.00	55
29 May 25	154.00000 -5.50	154.00	153.00	154.00	258
28 May 25	159.50000 -0.50	160.98	157.74	160.00	536
27 May 25	160.00000 +2.28	163.10	158.00	158.00	964
26 May 25	157.72000 -0.28	158.50	156.72	158.00	484
23 May 25	158.00000 +2.00	159.00	156.00	156.04	935
22 May 25	156.00000 +1.70	156.24	154.08	154.30	896
21 May 25	154.30000 +3.00	154.50	151.00	151.00	616
20 May 25	151.30000 +1.28	151.50	150.02	150.02	325
19 May 25	150.02000 +1.02	150.50	149.02	149.02	271
16 May 25	149.00000 +1.44	149.50	147.56	147.56	507
15 May 25	147.56000 +0.06	148.00	147.50	147.50	171
14 May 25	147.50000 +2.80	147.50	144.70	144.70	657
13 May 25	144.70000 +0.72	145.44	144.50	144.50	474
12 May 25	143.98000 +0.98	143.98	142.64	143.00	522
09 May 25	143.00000 -0.20	143.40	143.00	143.22	606
08 May 25	143.20000 -0.40	143.80	143.20	143.80	801
07 May 25	143.60001 -0.40	145.00	143.50	144.02	707
06 May 25	144.00000 -2.20	146.88	142.50	146.50	1,004
05 May 25	146.20000 +1.20	146.88	144.50	144.50	892
02 May 25	145.00000 +3.52	145.00	141.50	141.52	436
30 Apr 25	141.48000 +2.98	141.98	138.48	138.48	229
29 Apr 25	138.50000 +2.68	138.50	135.82	135.82	287
28 Apr 25	135.82001 -0.18	136.04	135.56	136.00	673
25 Apr 25	136.00000 +1.00	136.00	135.00	135.00	46
24 Apr 25	135.00000 +0.48	135.00	134.52	134.52	41
23 Apr 25	134.52000 +0.02	136.96	134.52	134.52	315
22 Apr 25	134.50000 +0.48	134.50	134.50	134.50	41
17 Apr 25	134.02000 +0.02	134.02	134.02	134.02	7
16 Apr 25	134.00000 +0.98	134.50	133.00	133.02	138
15 Apr 25	133.02000 +1.02	133.04	132.50	132.50	80
14 Apr 25	132.00000 +1.40	132.50	130.60	130.60	162
11 Apr 25	130.60001 -0.22	131.06	130.50	131.00	177
10 Apr 25	130.82001 +1.32	132.10	129.60	131.50	678
09 Apr 25	129.50000 -3.02	132.00	128.00	132.00	540
08 Apr 25	132.52000 -0.62	134.02	132.52	133.98	505
07 Apr 25	133.14000 -5.36	137.02	133.14	137.00	665
04 Apr 25	138.50000 -8.50	146.98	138.10	146.98	1,473
03 Apr 25	147.00000 -0.20	147.00	146.00	147.00	373
02 Apr 25	147.20000 +0.40	147.20	146.60	146.80	121
01 Apr 25	146.80000 +0.30	147.00	146.52	146.52	66
31 Mar 25	146.50000 -0.12	146.62	146.20	146.62	301
28 Mar 25	146.62000 +0.02	146.62	146.60	146.60	56
27 Mar 25	146.60001 +0.08	147.00	146.52	146.52	63
26 Mar 25	146.52000 +0.22	146.52	146.30	146.30	50
25 Mar 25	146.30000 +0.76	146.98	146.00	146.00	217
24 Mar 25	145.53999 +0.10	145.54	145.00	145.00	83
21 Mar 25	145.44000 -0.06	145.50	145.44	145.50	59
20 Mar 25	145.50000 +0.52	145.50	144.98	144.98	19
19 Mar 25	144.98000 +1.66	145.00	143.32	143.32	114
18 Mar 25	143.32001 +1.30	143.32	142.02	142.02	287
17 Mar 25	142.02000 +0.80	142.02	141.98	141.98	122
14 Mar 25	141.22000 -1.78	143.00	141.06	143.00	428
13 Mar 25	143.00000 -3.00	146.02	143.00	146.02	256
12 Mar 25	146.00000 -2.50	148.56	145.52	148.50	404
11 Mar 25	148.50000 -2.50	151.10	148.50	151.02	335
10 Mar 25	151.00000 -1.00	151.98	150.12	151.98	198
07 Mar 25	152.00000 -1.00	153.00	152.00	153.00	440
06 Mar 25	153.00000 +0.50	153.00	152.50	152.50	140
05 Mar 25	152.50000 +0.00	152.50	152.00	152.50	1,416
04 Mar 25	152.50000 -0.44	153.00	152.50	153.00	1,724
03 Mar 25	152.94000 +0.94	152.94	152.00	152.00	136
28 Feb 25	152.00000 +0.00	152.50	152.00	152.02	24
27 Feb 25	152.00000 +0.50	152.00	151.50	151.50	402
26 Feb 25	151.50000 -0.52	152.48	151.50	152.04	158
25 Feb 25	152.02000 -1.48	153.50	152.02	153.50	299
24 Feb 25	153.50000 -0.50	154.00	153.50	153.50	68
21 Feb 25	154.00000 +0.00	154.50	154.00	154.00	42
20 Feb 25	154.00000 +1.50	154.00	152.02	152.02	222
19 Feb 25	152.50000 +0.02	152.50	152.48	152.48	25
18 Feb 25	152.48000 +0.48	152.50	152.00	152.00	134
17 Feb 25	152.00000 +1.90	152.00	150.22	150.22	203
14 Feb 25	150.10001 +0.06	150.48	150.10	150.12	381
13 Feb 25	150.03999 -0.96	151.48	150.00	151.00	406
12 Feb 25	151.00000 +1.00	151.00	149.98	149.98	126
11 Feb 25	150.00000 +1.30	150.00	148.70	148.70	123
10 Feb 25	148.70000 +0.72	149.00	148.00	148.00	206
07 Feb 25	147.98000 +0.00	148.00	147.24	147.98	111
06 Feb 25	147.98000 +0.98	147.98	146.98	146.98	185
05 Feb 25	147.00000 +1.86	147.00	145.14	145.14	240
04 Feb 25	145.14000 +1.14	145.90	143.78	144.00	196
03 Feb 25	144.00000 +0.56	144.50	142.52	142.52	212
31 Jan 25	143.44000 +0.98	144.48	142.00	142.00	209
30 Jan 25	142.46001 +2.44	143.00	140.02	140.02	243
29 Jan 25	140.02000 +0.02	140.30	140.00	140.00	71
28 Jan 25	140.00000 +1.60	140.00	138.00	138.40	543
27 Jan 25	138.39999 +0.50	138.40	137.30	137.90	118
24 Jan 25	137.89999 +0.90	137.90	137.00	137.00	175
23 Jan 25	137.00000 +0.00	137.04	136.50	137.00	171
22 Jan 25	137.00000 +0.96	137.00	136.00	136.04	148
21 Jan 25	136.03999 -1.46	137.80	136.02	137.50	239
20 Jan 25	137.50000 +1.00	137.50	136.52	136.52	95
17 Jan 25	136.50000 -0.50	137.00	136.50	136.98	152
16 Jan 25	137.00000 +1.66	137.00	135.34	135.34	233
15 Jan 25	135.34000 +0.30	135.98	135.04	135.04	40
14 Jan 25	135.03999 +0.02	136.00	135.00	135.02	149
13 Jan 25	135.02000 -3.14	137.08	134.50	137.02	460
10 Jan 25	138.16000 +7.88	138.16	129.60	129.98	708
09 Jan 25	130.28000 +0.28	130.50	129.50	129.98	195
08 Jan 25	130.00000 +0.00	131.00	129.50	130.00	407
07 Jan 25	130.00000 +0.04	131.50	129.04	129.96	397
06 Jan 25	129.96001 +3.26	130.00	126.50	126.50	530
03 Jan 25	126.70000 +0.20	127.46	125.94	126.48	198
02 Jan 25	126.50000 +1.00	126.50	125.52	125.52	105
31 Dec 24	125.50000 +0.50	126.50	125.10	125.98	245
30 Dec 24	125.00000 +0.00	126.00	125.00	125.00	84
27 Dec 24	125.00000 -1.00	126.50	123.00	125.00	871
24 Dec 24	126.00000 +0.32	126.02	125.68	125.68	37
23 Dec 24	125.68000 -0.30	126.40	125.68	125.98	98
20 Dec 24	125.98000 -0.02	126.50	125.98	125.98	33
19 Dec 24	126.00000 +0.60	126.50	125.40	125.40	191
18 Dec 24	125.40000 -0.10	125.50	124.00	124.50	297
17 Dec 24	125.50000 +5.38	125.50	120.12	120.12	1,718
16 Dec 24	120.12000 +0.10	121.50	120.06	120.06	189
13 Dec 24	120.02000 +0.50	120.02	119.52	119.52	24
12 Dec 24	119.52000 +0.02	119.52	119.52	119.52	1
11 Dec 24	119.50000 -0.50	120.12	119.50	120.02	178
10 Dec 24	120.00000 -2.50	122.50	120.00	122.50	390
09 Dec 24	122.50000 -0.48	122.98	122.50	122.98	145
06 Dec 24	122.98000 +0.42	122.98	122.56	122.56	599
05 Dec 24	122.56000 -0.94	123.50	122.56	123.50	398
04 Dec 24	123.50000 +0.50	123.50	123.00	123.00	79
03 Dec 24	123.00000 +0.00	123.00	123.00	123.00	40
02 Dec 24	123.00000 +0.14	123.50	123.00	123.50	299
29 Nov 24	122.86000 +0.02	123.48	122.84	122.84	1,165
28 Nov 24	122.84000 -1.06	123.00	122.82	122.82	200
27 Nov 24	123.90000 -0.30	124.48	123.50	124.20	260
26 Nov 24	124.20000 +0.20	124.60	124.00	124.00	225
25 Nov 24	124.00000 +0.00	124.00	123.48	123.50	775
22 Nov 24	124.00000 +0.00	124.00	124.00	124.00	23
21 Nov 24	124.00000 +0.02	124.00	123.98	123.98	31
20 Nov 24	123.98000 +0.18	123.98	123.50	123.80	297
19 Nov 24	123.80000 +0.40	124.50	123.40	123.40	399
18 Nov 24	123.40000 -0.60	123.98	123.40	123.98	147
15 Nov 24	124.00000 +0.16	124.00	121.50	123.84	655
14 Nov 24	123.84000 +0.88	123.84	122.72	122.96	126
13 Nov 24	122.96000 +0.14	123.00	122.82	122.82	200
12 Nov 24	122.82000 -0.18	123.00	122.82	123.00	129
11 Nov 24	123.00000 -0.94	123.00	122.98	123.00	2,057
08 Nov 24	123.94000 -1.06	125.02	122.94	125.02	1,667
07 Nov 24	125.00000 -1.98	126.98	125.00	126.98	191
06 Nov 24	126.98000 +1.98	126.98	125.00	125.00	805
05 Nov 24	125.00000 +4.50	125.00	119.50	119.50	628
04 Nov 24	120.50000 +0.48	120.50	120.02	120.02	226
01 Nov 24	120.02000 +2.02	121.00	118.00	118.00	216
31 Oct 24	118.00000 +0.52	118.54	117.00	117.00	277
30 Oct 24	117.48000 +1.94	117.48	115.00	115.54	539
29 Oct 24	115.54000 +0.00	115.54	115.54	115.54	1
28 Oct 24	115.54000 +0.04	115.60	115.50	115.50	60
25 Oct 24	115.50000 +1.00	115.50	114.50	114.50	172
24 Oct 24	114.50000 +0.52	114.50	113.32	113.98	212
23 Oct 24	113.98000 +0.98	113.98	113.02	113.02	82
22 Oct 24	113.00000 +0.50	113.02	112.50	112.50	569
21 Oct 24	112.50000 +1.40	112.52	111.80	112.10	403
18 Oct 24	111.10000 -0.90	112.06	111.10	112.00	873
17 Oct 24	112.00000 +0.02	112.00	111.98	111.98	21
16 Oct 24	111.98000 +0.44	111.98	111.54	111.54	25
15 Oct 24	111.54000 +0.04	111.54	111.50	111.50	40
14 Oct 24	111.50000 +0.46	111.50	111.00	111.00	300
11 Oct 24	111.04000 +0.00	111.06	111.04	111.04	92
10 Oct 24	111.04000 +0.04	111.20	111.00	111.00	2,305
09 Oct 24	111.00000 +0.20	111.48	110.82	110.82	598
08 Oct 24	110.80000 -0.42	111.36	110.80	111.22	189
07 Oct 24	111.22000 +0.02	111.22	111.20	111.20	4
04 Oct 24	111.20000 +0.20	111.20	111.00	111.00	44
03 Oct 24	111.00000 +0.00	111.46	111.00	111.02	74
02 Oct 24	111.00000 -0.08	111.22	111.00	111.08	113
01 Oct 24	111.08000 +0.08	111.48	111.02	111.02	79
30 Sep 24	111.00000 -0.48	111.48	111.00	111.48	110
27 Sep 24	111.48000 +0.00	111.48	111.00	111.46	299
26 Sep 24	111.48000 +0.46	111.48	111.02	111.02	116
25 Sep 24	111.02000 -0.58	111.60	111.00	111.60	364
24 Sep 24	111.60000 -1.00	112.60	111.60	112.60	390
23 Sep 24	112.60000 -0.40	113.02	112.60	113.02	204
20 Sep 24	113.00000 -2.00	114.52	113.00	114.50	290
19 Sep 24	115.00000 -0.50	115.50	115.00	115.50	174
18 Sep 24	115.50000 +0.52	115.50	114.98	114.98	150
17 Sep 24	114.98000 +1.00	114.98	113.98	113.98	144
16 Sep 24	113.98000 +0.00	113.98	113.98	113.98	119
13 Sep 24	113.98000 +1.30	113.98	112.66	112.66	156
12 Sep 24	112.68000 +0.08	113.48	112.60	112.60	456
11 Sep 24	112.60000 -0.02	113.46	112.60	112.60	129
10 Sep 24	112.62000 +0.12	113.46	112.52	112.52	90
09 Sep 24	112.50000 -0.50	113.00	112.50	113.00	138
06 Sep 24	113.00000 -1.10	114.12	113.00	114.10	115
05 Sep 24	114.10000 +0.10	114.10	114.02	114.02	71
04 Sep 24	114.00000 -1.00	115.00	114.00	115.00	77
03 Sep 24	115.00000 +0.00	115.50	114.52	115.00	124
02 Sep 24	115.00000 +0.60	115.00	114.48	114.48	56
30 Aug 24	114.40000 -0.08	114.50	114.00	114.48	61
29 Aug 24	114.48000 +1.88	114.48	113.00	113.00	115
28 Aug 24	112.60000 -0.90	113.14	112.50	113.10	373
27 Aug 24	113.50000 +0.22	113.50	113.00	113.28	214
26 Aug 24	113.28000 +0.40	113.78	112.64	113.00	486
23 Aug 24	112.88000 +2.36	112.88	111.72	111.98	156
22 Aug 24	110.52000 +0.00	110.52	110.52	110.52	1
21 Aug 24	110.52000 +0.02	110.54	110.50	110.52	62
20 Aug 24	110.50000 -3.10	113.60	110.50	113.60	239
19 Aug 24	113.60000 +0.00	113.60	113.60	113.60	1
16 Aug 24	113.60000 +0.10	114.00	113.40	113.50	102
15 Aug 24	113.50000 +0.50	113.50	113.00	113.00	21
14 Aug 24	113.00000 +0.64	113.00	112.36	112.36	23
13 Aug 24	112.36000 +2.38	114.50	109.52	109.98	230
12 Aug 24	109.98000 +1.48	109.98	108.50	108.50	74
09 Aug 24	108.50000 +0.18	109.48	108.50	109.48	87
08 Aug 24	108.32000 +0.12	108.34	108.22	108.22	68
07 Aug 24	108.20000 -0.68	109.50	108.20	108.90	195
06 Aug 24	108.88000 -0.62	109.38	108.88	109.38	108
05 Aug 24	109.50000 -0.48	109.96	109.50	109.96	92
02 Aug 24	109.98000 -3.02	111.00	109.12	111.00	587
01 Aug 24	113.00000 -1.00	113.98	113.00	113.98	314
31 Jul 24	114.00000 +0.00	114.02	114.00	114.02	53
30 Jul 24	114.00000 -1.50	115.54	114.00	115.52	293
29 Jul 24	115.50000 -1.98	117.48	115.50	117.48	276
26 Jul 24	117.48000 -0.52	118.52	117.48	118.52	45
25 Jul 24	118.00000 -0.50	118.52	117.50	118.50	70
24 Jul 24	118.50000 +0.54	118.50	116.00	118.00	336
23 Jul 24	117.96000 +0.94	117.96	117.02	117.02	18
22 Jul 24	117.02000 -1.98	119.50	117.02	119.50	136
19 Jul 24	119.00000 -0.50	120.00	117.00	119.52	332
18 Jul 24	119.50000 -0.50	120.00	119.50	120.00	46
17 Jul 24	120.00000 -1.00	120.98	120.00	120.98	72
16 Jul 24	121.00000 -0.50	121.50	121.00	121.50	71
15 Jul 24	121.50000 -1.00	122.98	121.50	122.02	225
12 Jul 24	122.50000 -1.00	123.52	122.50	123.52	49
11 Jul 24	123.50000 -0.50	123.50	123.50	123.50	22
10 Jul 24	124.00000 -0.20	124.24	124.00	124.20	100
09 Jul 24	124.20000 +0.08	124.22	124.12	124.12	54
08 Jul 24	124.12000 +0.12	124.50	123.52	123.52	233
05 Jul 24	124.00000 -1.00	125.48	124.00	125.04	116
04 Jul 24	125.00000 +0.00	125.02	125.00	125.00	23
03 Jul 24	125.00000 +1.78	125.00	123.22	123.22	81
02 Jul 24	123.22000 +0.00	123.22	123.22	123.22	1
01 Jul 24	123.22000 +0.58	124.00	123.02	124.00	99
28 Jun 24	122.64000 -0.02	122.72	122.64	122.66	183
27 Jun 24	122.66000 -0.34	124.60	122.60	122.98	304
26 Jun 24	123.00000 -1.50	124.50	123.00	124.50	173
25 Jun 24	124.50000 +1.98	124.50	122.52	122.52	185
24 Jun 24	122.52000 +0.02	123.00	122.50	122.50	171
21 Jun 24	122.50000 +0.00	122.50	122.50	122.50	84
20 Jun 24	122.50000 +0.50	122.50	122.00	122.00	159
19 Jun 24	122.00000 +1.00	122.00	121.12	121.12	148
18 Jun 24	121.00000 -0.20	122.04	121.00	121.30	246
17 Jun 24	121.20000 -7.82	128.98	121.20	128.98	598
14 Jun 24	129.02000 -2.98	132.04	129.00	132.02	385
13 Jun 24	132.00000 -1.00	133.04	132.00	133.02	438
12 Jun 24	133.00000 -2.00	135.00	133.00	134.50	364
11 Jun 24	135.00000 -0.98	136.22	135.00	136.22	223
10 Jun 24	135.98000 -0.52	136.50	135.52	136.00	193
07 Jun 24	136.50000 +0.02	136.50	136.00	136.48	115
06 Jun 24	136.48000 +0.98	136.58	135.98	135.98	205
05 Jun 24	135.50000 +0.12	135.50	134.00	134.00	326
04 Jun 24	135.38000 +0.78	135.50	134.60	134.62	273
03 Jun 24	134.60001 +0.10	135.50	134.52	134.52	492
31 May 24	134.50000 +0.82	134.50	133.70	133.70	104
30 May 24	133.67999 -6.00	134.08	133.60	133.60	205
29 May 24	139.67999 +0.48	141.30	137.62	139.00	702
28 May 24	139.20000 +1.20	140.00	137.60	137.60	1,183
27 May 24	138.00000 +1.00	138.50	137.50	137.50	256
24 May 24	137.00000 +0.96	137.60	135.02	136.04	486
23 May 24	136.03999 -1.64	137.68	135.02	137.68	250
22 May 24	137.67999 +4.08	137.68	133.00	133.62	860
21 May 24	133.60001 +0.00	133.60	133.60	133.60	76
20 May 24	133.60001 +0.58	134.50	133.02	133.02	193
17 May 24	133.02000 -2.46	136.00	133.02	135.48	429
16 May 24	135.48000 +0.28	135.48	134.80	135.20	49
15 May 24	135.20000 +0.20	135.20	135.00	135.00	85
14 May 24	135.00000 -0.64	135.04	134.50	135.02	369
13 May 24	135.64000 +0.62	135.98	135.02	135.02	76
10 May 24	135.02000 +0.52	137.00	134.20	134.50	549
09 May 24	134.50000 +0.00	134.50	134.50	134.50	1
08 May 24	134.50000 +1.66	135.00	133.32	133.80	278
07 May 24	132.84000 +0.36	133.50	132.80	133.00	157
06 May 24	132.48000 +1.46	132.50	131.02	131.02	146
03 May 24	131.02000 +6.02	137.00	125.50	125.50	811
02 May 24	125.00000 +0.50	125.00	124.98	124.98	56
30 Apr 24	124.50000 +2.50	124.50	122.00	122.00	236
29 Apr 24	122.00000 +1.50	122.00	120.50	120.50	248
26 Apr 24	120.50000 +1.52	120.50	119.02	119.02	161
25 Apr 24	118.98000 +2.98	119.50	116.00	116.00	882
24 Apr 24	116.00000 +1.00	116.00	114.98	114.98	100
23 Apr 24	115.00000 +1.00	115.00	114.00	114.48	1,074
22 Apr 24	114.00000 +0.00	114.00	113.00	113.00	77
19 Apr 24	114.00000 -0.72	116.00	112.00	114.82	1,079
18 Apr 24	114.72000 -0.30	115.98	114.72	115.02	248
17 Apr 24	115.02000 +0.00	116.00	115.00	115.02	285
16 Apr 24	115.02000 +0.52	116.48	114.88	114.88	674
15 Apr 24	114.50000 -0.50	116.00	113.50	115.00	1,084
12 Apr 24	115.00000 +1.50	115.50	113.52	113.52	292
11 Apr 24	113.50000 +0.48	113.50	113.02	113.02	149
10 Apr 24	113.02000 -0.78	114.00	113.00	113.80	291
09 Apr 24	113.80000 +0.30	114.00	113.50	113.50	327
08 Apr 24	113.50000 +0.50	113.50	113.02	113.02	86
05 Apr 24	113.00000 +0.00	113.00	113.00	113.00	181
04 Apr 24	113.00000 +0.00	114.50	113.00	113.00	364
03 Apr 24	113.00000 +1.50	113.00	111.50	111.50	1,318
02 Apr 24	111.50000 +0.50	112.00	110.00	110.00	748
28 Mar 24	111.00000 -0.48	112.48	111.00	111.48	271
27 Mar 24	111.48000 +0.00	112.00	111.48	111.48	298
26 Mar 24	111.48000 +0.48	111.50	110.48	110.48	410
25 Mar 24	111.00000 +1.00	111.00	109.48	110.00	228
22 Mar 24	110.00000 +1.54	110.00	108.46	108.46	131
21 Mar 24	108.46000 +0.00	108.46	107.50	108.44	60
20 Mar 24	108.46000 +3.46	108.46	104.20	104.20	592
19 Mar 24	105.00000 +0.78	105.00	104.24	104.24	189
18 Mar 24	104.22000 -3.78	109.00	102.00	108.02	626
15 Mar 24	108.00000 -2.24	110.26	107.50	110.24	1,733
14 Mar 24	110.24000 -2.76	113.22	110.24	113.22	495
13 Mar 24	113.00000 -2.00	115.00	113.00	115.00	192
12 Mar 24	115.00000 -0.50	115.50	114.50	115.50	128
11 Mar 24	115.50000 +0.50	115.50	113.00	115.00	336
08 Mar 24	115.00000 -0.50	115.50	115.00	115.50	99
07 Mar 24	115.50000 +0.00	115.50	115.50	115.50	34
06 Mar 24	115.50000 +0.00	115.50	115.50	115.50	1
05 Mar 24	115.50000 +0.00	115.50	115.50	115.50	41
04 Mar 24	115.50000 +0.00	115.50	115.50	115.50	26
01 Mar 24	115.50000 +2.50	115.50	113.00	113.00	145
29 Feb 24	113.00000 +1.48	113.50	111.66	111.66	119
28 Feb 24	111.52000 -3.98	116.00	111.50	115.52	927
27 Feb 24	115.50000 -0.50	116.00	115.50	116.00	264
26 Feb 24	116.00000 +0.00	116.02	116.00	116.02	101
23 Feb 24	116.00000 -0.50	116.52	116.00	116.52	176
22 Feb 24	116.50000 -0.50	117.50	116.50	117.00	90
21 Feb 24	117.00000 +0.38	117.00	116.32	116.32	299
20 Feb 24	116.62000 +0.12	117.50	116.50	116.50	343
19 Feb 24	116.50000 +0.00	117.50	116.08	116.08	69
16 Feb 24	116.50000 +0.48	116.50	116.04	116.04	95
15 Feb 24	116.02000 +0.02	116.02	116.00	116.00	146
14 Feb 24	116.00000 -1.02	118.00	116.00	117.06	249
13 Feb 24	117.02000 +0.02	117.02	117.02	117.02	66
12 Feb 24	117.00000 +1.00	117.00	116.02	116.02	151
09 Feb 24	116.00000 +2.00	117.00	114.04	114.04	447
08 Feb 24	114.00000 -1.02	115.02	114.00	115.02	222
07 Feb 24	115.02000 -0.48	116.00	115.02	115.50	355
06 Feb 24	115.50000 -0.50	116.22	115.00	116.22	225
05 Feb 24	116.00000 -2.50	120.00	116.00	119.00	845
02 Feb 24	118.50000 +0.00	118.50	118.10	118.50	58
01 Feb 24	118.50000 +0.00	118.90	117.50	118.50	378
31 Jan 24	118.50000 +1.00	118.50	117.50	117.50	168
30 Jan 24	117.50000 +0.50	117.50	116.98	116.98	108
29 Jan 24	117.00000 +0.60	117.00	116.50	116.90	1,167
26 Jan 24	116.40000 +0.40	116.40	116.02	116.02	69
25 Jan 24	116.00000 -0.40	116.38	116.00	116.38	5
24 Jan 24	116.40000 +0.78	116.50	115.62	115.62	247
23 Jan 24	115.62000 +0.02	115.62	115.62	115.62	1
22 Jan 24	115.60000 -1.40	117.00	115.50	117.00	210
19 Jan 24	117.00000 -1.00	118.02	115.20	118.02	907
18 Jan 24	118.00000 +0.00	118.00	118.00	118.00	25
17 Jan 24	118.00000 +0.90	118.00	117.12	117.12	102
16 Jan 24	117.10000 -0.40	117.48	117.10	117.48	619
15 Jan 24	117.50000 -0.48	118.00	117.50	118.00	384
12 Jan 24	117.98000 -0.02	117.98	117.98	117.98	1
11 Jan 24	118.00000 +0.50	118.00	117.52	117.52	49
10 Jan 24	117.50000 -0.50	118.00	117.50	117.98	85
09 Jan 24	118.00000 +0.00	118.00	117.98	117.98	112
08 Jan 24	118.00000 +0.64	118.00	117.38	117.38	125
05 Jan 24	117.36000 -0.68	118.06	117.36	118.06	197
04 Jan 24	118.04000 -0.48	119.00	118.04	118.52	80
03 Jan 24	118.52000 +0.02	119.00	118.52	118.52	71
02 Jan 24	118.50000 +0.50	119.00	118.02	118.02	152
29 Dec 23	118.00000 +0.00	118.00	118.00	118.00	1
28 Dec 23	118.00000 +1.00	118.50	118.00	118.48	212
27 Dec 23	117.00000 -4.00	120.50	117.00	120.50	721
22 Dec 23	121.00000 +0.00	121.00	119.50	120.00	205
21 Dec 23	121.00000 -1.00	121.98	119.50	121.98	281
20 Dec 23	122.00000 +0.02	122.00	121.98	121.98	21
19 Dec 23	121.98000 +1.98	122.00	121.00	121.00	117
18 Dec 23	120.00000 -0.50	120.52	120.00	120.52	143
15 Dec 23	120.50000 +0.00	121.50	120.50	120.50	101
14 Dec 23	120.50000 -0.50	122.00	120.50	121.02	412
13 Dec 23	121.00000 -2.00	123.02	121.00	123.02	234
12 Dec 23	123.00000 +0.00	124.00	123.00	123.02	73
11 Dec 23	123.00000 -1.00	124.50	123.00	124.50	148
08 Dec 23	124.00000 +0.00	124.00	124.00	124.00	28
07 Dec 23	124.00000 +0.50	124.00	123.50	124.00	107
06 Dec 23	123.50000 +0.02	123.50	123.48	123.48	90
05 Dec 23	123.48000 +0.48	123.48	123.00	123.00	44
04 Dec 23	123.00000 +0.94	123.00	122.08	122.08	100
01 Dec 23	122.06000 +0.06	122.06	122.04	122.04	78
30 Nov 23	122.00000 +2.50	125.00	118.02	119.50	673
29 Nov 23	119.50000 +2.30	119.50	117.20	117.20	252
28 Nov 23	117.20000 +0.20	117.50	117.02	117.02	91
27 Nov 23	117.00000 +0.50	117.00	116.52	116.52	43
24 Nov 23	116.50000 +0.50	116.50	116.00	116.00	21
23 Nov 23	116.00000 +0.76	116.00	115.26	115.26	41
22 Nov 23	115.24000 -1.76	116.98	115.24	116.98	106
21 Nov 23	117.00000 -0.50	117.50	116.60	117.50	117
20 Nov 23	117.50000 +1.50	117.50	115.50	116.00	181
17 Nov 23	116.00000 +0.98	116.00	115.02	115.02	57
16 Nov 23	115.02000 +0.02	115.02	115.02	115.02	29
15 Nov 23	115.00000 -1.88	117.00	115.00	116.88	295
14 Nov 23	116.88000 +2.38	116.88	114.52	114.52	164
13 Nov 23	114.50000 -1.50	116.10	114.50	116.02	392
10 Nov 23	116.00000 -1.50	118.02	116.00	118.02	244
09 Nov 23	117.50000 -1.00	118.50	117.50	118.50	80
08 Nov 23	118.50000 -1.00	119.52	118.50	119.52	224
07 Nov 23	119.50000 -1.00	120.00	119.50	120.00	85
06 Nov 23	120.50000 +0.50	120.50	120.00	120.50	560
03 Nov 23	120.00000 +0.50	120.00	119.50	119.50	21
02 Nov 23	119.50000 +0.00	119.50	119.50	119.50	1
01 Nov 23	119.50000 +1.00	119.50	118.52	118.52	17
31 Oct 23	118.50000 +0.00	119.00	118.30	118.50	85
30 Oct 23	118.50000 -0.30	119.00	118.50	118.50	51
27 Oct 23	118.80000 +0.00	119.02	118.80	119.02	177
26 Oct 23	118.80000 +0.00	119.50	118.80	118.82	69
25 Oct 23	118.80000 -1.20	120.00	118.80	120.00	328
24 Oct 23	120.00000 +0.00	120.00	119.40	120.00	93
23 Oct 23	120.00000 +0.00	120.00	120.00	120.00	37
20 Oct 23	120.00000 +1.00	120.00	119.00	119.02	146
19 Oct 23	119.00000 +0.00	119.02	119.00	119.02	58
18 Oct 23	119.00000 -2.00	121.60	119.00	121.02	282
17 Oct 23	121.00000 -0.10	121.90	121.00	121.12	817
16 Oct 23	121.10000 -0.52	121.60	121.10	121.60	198
13 Oct 23	121.62000 -0.88	122.52	121.62	122.52	96
12 Oct 23	122.50000 -0.50	123.00	122.50	123.00	141
11 Oct 23	123.00000 +0.48	123.00	122.62	122.62	34
10 Oct 23	122.52000 +0.00	122.52	122.52	122.52	1
09 Oct 23	122.52000 +0.02	122.52	122.52	122.52	9
06 Oct 23	122.50000 +0.00	122.50	122.50	122.50	33
05 Oct 23	122.50000 -1.50	124.02	122.50	124.02	282
04 Oct 23	124.00000 -0.52	124.52	124.00	124.52	153
03 Oct 23	124.52000 +0.02	124.52	124.52	124.52	1
02 Oct 23	124.50000 -0.50	125.00	124.50	125.00	135
29 Sep 23	125.00000 +0.00	125.02	125.00	125.02	158
28 Sep 23	125.00000 +0.00	125.00	125.00	125.00	93
27 Sep 23	125.00000 +0.00	125.02	125.00	125.02	52
26 Sep 23	125.00000 -0.50	125.98	125.00	125.52	164
25 Sep 23	125.50000 -0.02	126.00	125.10	125.52	76
22 Sep 23	125.52000 +0.02	125.56	125.52	125.52	15
21 Sep 23	125.50000 -0.50	126.70	125.50	126.02	154
20 Sep 23	126.00000 +0.00	126.02	126.00	126.02	52
19 Sep 23	126.00000 -0.02	126.80	126.00	126.02	84
18 Sep 23	126.02000 +0.48	126.50	125.54	125.54	64
15 Sep 23	125.54000 -0.16	126.00	125.54	125.54	50
14 Sep 23	125.70000 +0.14	125.70	125.54	125.56	62
13 Sep 23	125.56000 -0.94	126.50	125.56	126.50	56
12 Sep 23	126.50000 +0.50	126.50	125.70	126.00	70
11 Sep 23	126.00000 +0.00	126.00	126.00	126.00	1
08 Sep 23	126.00000 +0.48	126.00	125.52	125.52	88
07 Sep 23	125.52000 +0.02	125.52	125.52	125.52	67
06 Sep 23	125.50000 -0.96	126.46	125.50	126.46	128
05 Sep 23	126.46000 +1.44	126.48	125.12	125.12	121
04 Sep 23	125.02000 +0.02	125.02	125.02	125.02	30
01 Sep 23	125.00000 +0.00	125.50	125.00	125.02	408
31 Aug 23	125.00000 -0.48	125.50	125.00	125.20	59
30 Aug 23	125.48000 -0.02	125.48	125.48	125.48	1
29 Aug 23	125.50000 +1.00	126.00	124.52	124.52	315
28 Aug 23	124.50000 +1.40	124.50	124.00	124.00	42
25 Aug 23	123.10000 -0.10	123.20	123.10	123.20	36
24 Aug 23	123.20000 -0.80	124.50	123.20	124.02	189
23 Aug 23	124.00000 +0.02	124.00	123.00	123.10	175
22 Aug 23	123.98000 -0.02	123.98	123.50	123.50	265
21 Aug 23	124.00000 +2.00	124.10	124.00	124.00	278
18 Aug 23	122.00000 +0.00	122.00	119.50	122.00	397
17 Aug 23	122.00000 +1.30	122.00	120.00	120.70	586
16 Aug 23	120.70000 -0.30	121.50	120.70	121.00	359
15 Aug 23	121.00000 +1.50	121.00	119.50	119.50	46
14 Aug 23	119.50000 +0.20	120.48	118.10	119.30	473
11 Aug 23	119.30000 -0.70	120.06	119.20	120.04	393
10 Aug 23	120.00000 -3.02	125.44	120.00	123.02	629
09 Aug 23	123.02000 -1.48	124.54	123.02	124.52	387
08 Aug 23	124.50000 -1.50	126.04	124.50	126.02	276
07 Aug 23	126.00000 -1.00	127.02	126.00	127.02	327
04 Aug 23	127.00000 -1.50	128.52	127.00	128.52	260
03 Aug 23	128.50000 -1.10	129.68	128.50	129.62	255
02 Aug 23	129.60001 -0.40	130.00	129.60	130.00	283
01 Aug 23	130.00000 +0.00	130.00	130.00	130.00	153
31 Jul 23	130.00000 -0.50	130.00	129.60	130.00	94
28 Jul 23	130.50000 +0.50	130.50	130.00	130.00	21
27 Jul 23	130.00000 +0.00	130.20	129.70	130.00	119
26 Jul 23	130.00000 +0.00	130.00	130.00	130.00	15
25 Jul 23	130.00000 +0.50	130.00	129.40	129.40	49
24 Jul 23	129.50000 +0.50	129.50	128.98	128.98	114
21 Jul 23	129.00000 +1.00	129.00	128.48	128.48	155
20 Jul 23	128.00000 -1.50	129.20	127.50	129.00	416
19 Jul 23	129.50000 -3.76	132.98	129.50	132.98	339
18 Jul 23	133.25999 -0.24	133.52	132.50	133.52	181
17 Jul 23	133.50000 -0.60	134.00	133.50	134.00	170
14 Jul 23	134.10001 +0.00	134.10	134.10	134.10	51
13 Jul 23	134.10001 -0.40	134.50	134.10	134.50	113
12 Jul 23	134.50000 -0.18	134.68	134.50	134.68	128
11 Jul 23	134.67999 -0.32	135.00	134.68	135.00	164
10 Jul 23	135.00000 +0.48	135.00	134.50	134.50	164
07 Jul 23	134.52000 +0.04	135.28	134.48	134.48	194
06 Jul 23	134.48000 +0.74	134.50	133.76	134.02	387
05 Jul 23	133.74001 -0.76	134.48	133.74	134.48	1,012
04 Jul 23	134.50000 +1.00	135.00	133.98	133.98	132
03 Jul 23	133.50000 +0.00	133.50	133.50	133.50	1
30 Jun 23	133.50000 +0.50	133.50	133.00	133.02	321
29 Jun 23	133.00000 -0.50	133.50	133.00	133.50	74
28 Jun 23	133.50000 -0.50	133.50	133.50	133.50	65
27 Jun 23	134.00000 -2.50	137.00	133.52	136.48	1,082
26 Jun 23	136.50000 +0.00	137.00	136.50	136.50	278
23 Jun 23	136.50000 +0.00	137.00	136.50	136.50	168
22 Jun 23	136.50000 +0.00	136.50	136.50	136.50	150
21 Jun 23	136.50000 +0.00	136.60	136.10	136.50	108
20 Jun 23	136.50000 +0.96	136.50	135.52	135.52	125
19 Jun 23	135.53999 -0.94	136.20	135.50	135.50	118
16 Jun 23	136.48000 +0.48	136.48	135.98	135.98	285
15 Jun 23	136.00000 +0.50	136.00	135.52	135.52	87
14 Jun 23	135.50000 +0.00	136.02	135.50	135.50	267
13 Jun 23	135.50000 +0.28	135.50	135.22	135.22	101
12 Jun 23	135.22000 +0.22	135.50	134.50	134.88	157
09 Jun 23	135.00000 +0.50	135.00	133.80	134.50	117
08 Jun 23	134.50000 +0.50	134.50	134.00	134.00	198
07 Jun 23	134.00000 +0.20	134.00	132.50	133.50	416
06 Jun 23	133.80000 -1.20	136.00	133.80	135.00	314
05 Jun 23	135.00000 -0.50	135.50	134.60	134.60	182
02 Jun 23	135.50000 +0.00	135.50	134.50	135.38	356
01 Jun 23	135.50000 +1.50	135.50	134.00	134.00	776
31 May 23	134.00000 +2.00	134.00	132.02	132.02	355
30 May 23	132.00000 -5.50	132.00	131.28	131.28	241
29 May 23	137.50000 +1.50	137.80	137.00	137.00	192
26 May 23	136.00000 +2.60	136.00	132.16	132.16	301
25 May 23	133.39999 +2.74	134.00	130.70	130.70	348
24 May 23	130.66000 +0.66	132.00	130.02	130.02	709
23 May 23	130.00000 +1.00	130.00	129.00	129.00	179
22 May 23	129.00000 +0.50	129.00	128.50	128.50	862
19 May 23	128.50000 +1.00	129.40	127.50	127.50	134
18 May 23	127.50000 +1.70	127.94	125.14	125.78	259
17 May 23	125.80000 +0.80	125.90	124.94	124.98	107
16 May 23	125.00000 +0.86	125.00	124.00	124.14	395
15 May 23	124.14000 +0.74	124.14	123.50	123.50	114
12 May 23	123.40000 +1.40	123.40	122.00	122.00	598
11 May 23	122.00000 +1.00	122.00	121.00	121.00	769
10 May 23	121.00000 +0.78	121.00	120.26	120.26	507
09 May 23	120.22000 +0.06	121.00	120.16	120.16	109
08 May 23	120.16000 +0.96	120.16	120.00	120.00	32
05 May 23	119.20000 +0.20	120.50	119.00	119.02	783
04 May 23	119.00000 -0.98	119.98	119.00	119.98	118
03 May 23	119.98000 +0.96	120.00	119.02	119.02	112
02 May 23	119.02000 -0.98	119.02	118.12	118.12	149
28 Apr 23	120.00000 -0.50	120.64	120.00	120.52	170
27 Apr 23	120.50000 +0.30	121.50	120.20	120.20	180
26 Apr 23	120.20000 -1.76	121.94	120.00	121.94	230
25 Apr 23	121.96000 -0.04	122.04	121.96	122.02	164
24 Apr 23	122.00000 +0.00	123.00	122.00	122.00	84
21 Apr 23	122.00000 -1.00	123.26	122.00	123.00	591
20 Apr 23	123.00000 +0.84	123.00	122.18	122.18	262
19 Apr 23	122.16000 -0.34	122.50	122.12	122.48	154
18 Apr 23	122.50000 +2.50	122.50	120.00	120.00	262
17 Apr 23	120.00000 +1.98	120.00	118.04	118.04	167
14 Apr 23	118.02000 +1.02	119.00	117.02	117.02	248
13 Apr 23	117.00000 +0.00	119.00	117.00	117.00	305
12 Apr 23	117.00000 +1.96	117.00	115.06	115.06	167
11 Apr 23	115.04000 +2.04	116.00	115.00	115.00	220
06 Apr 23	113.00000 +0.78	113.00	112.00	112.00	174
05 Apr 23	112.22000 +0.70	113.00	111.52	111.52	44
04 Apr 23	111.52000 +0.40	112.00	111.12	111.12	75
03 Apr 23	111.12000 -0.38	113.00	111.00	112.00	269
31 Mar 23	111.50000 +0.00	111.50	111.50	111.50	1
30 Mar 23	111.50000 -0.50	112.52	111.50	112.00	321
29 Mar 23	112.00000 +1.98	112.00	110.02	110.02	51
28 Mar 23	110.02000 -0.98	111.50	110.02	111.02	402
27 Mar 23	111.00000 +0.00	112.50	111.00	111.18	251
24 Mar 23	111.00000 -4.00	112.06	111.00	112.02	274
23 Mar 23	115.00000 +0.00	115.02	115.00	115.02	66
22 Mar 23	115.00000 -1.60	116.60	115.00	116.60	196
21 Mar 23	116.60000 +1.60	117.00	115.22	115.22	132
20 Mar 23	115.00000 +0.00	118.00	114.00	115.02	356
17 Mar 23	115.00000 -0.32	115.32	115.00	115.32	63
16 Mar 23	115.32000 +0.12	115.32	115.20	115.20	47
15 Mar 23	115.20000 -1.80	117.86	115.20	117.02	356
14 Mar 23	117.00000 +1.50	117.00	115.52	115.52	21
13 Mar 23	115.50000 -3.28	118.78	115.30	118.78	475
10 Mar 23	118.78000 -3.22	122.00	118.00	122.00	803
09 Mar 23	122.00000 -1.02	123.12	122.00	123.02	438
08 Mar 23	123.02000 +0.02	123.02	123.02	123.02	1
07 Mar 23	123.00000 -0.40	123.30	123.00	123.28	158
06 Mar 23	123.40000 -1.10	124.50	123.00	124.50	202
03 Mar 23	124.50000 -1.00	125.50	124.50	125.50	48
02 Mar 23	125.50000 +0.98	125.50	124.52	124.52	47
01 Mar 23	124.52000 -1.46	126.00	124.52	125.98	63
28 Feb 23	125.98000 +1.14	125.98	124.74	124.84	92
27 Feb 23	124.84000 -0.16	125.00	124.82	124.98	60
24 Feb 23	125.00000 +0.98	125.00	124.06	124.06	76
23 Feb 23	124.02000 +0.02	124.04	124.02	124.02	21
22 Feb 23	124.00000 -0.02	124.04	124.00	124.00	99
21 Feb 23	124.02000 +0.00	124.98	124.02	124.98	101
20 Feb 23	124.02000 -0.30	125.02	124.00	124.32	171
17 Feb 23	124.32000 -0.18	124.50	124.32	124.50	97
16 Feb 23	124.50000 +0.40	124.50	124.00	124.10	173
15 Feb 23	124.10000 +0.10	124.10	124.00	124.02	218
14 Feb 23	124.00000 +1.70	124.00	122.32	122.32	172
13 Feb 23	122.30000 -0.02	122.30	121.96	121.96	157
10 Feb 23	122.32000 -0.38	122.70	122.30	122.70	32
09 Feb 23	122.70000 +0.36	123.00	122.38	122.38	34
08 Feb 23	122.34000 -1.64	123.26	122.32	123.00	111
07 Feb 23	123.98000 +1.48	123.98	122.30	122.30	40
06 Feb 23	122.50000 -1.74	123.00	122.34	123.00	126
03 Feb 23	124.24000 -0.76	125.00	123.00	125.00	317
02 Feb 23	125.00000 +2.00	127.00	124.00	124.00	445
01 Feb 23	123.00000 -2.20	125.00	123.00	125.00	214
31 Jan 23	125.20000 +1.20	127.10	124.02	124.02	207
30 Jan 23	124.00000 +2.00	127.00	123.00	123.00	1,071
27 Jan 23	122.00000 -2.00	124.00	122.00	123.98	287
26 Jan 23	124.00000 -3.00	127.00	124.00	126.98	231
25 Jan 23	127.00000 +4.00	127.00	123.02	123.02	222
24 Jan 23	123.00000 +0.90	124.00	122.20	123.00	211
23 Jan 23	122.10000 +0.10	122.70	122.00	122.70	149
20 Jan 23	122.00000 -1.30	123.70	122.00	123.30	135
19 Jan 23	123.30000 +0.30	123.80	123.02	123.02	437
18 Jan 23	123.00000 -2.96	125.00	123.00	125.00	433
17 Jan 23	125.96000 -0.02	126.00	125.96	125.96	309
16 Jan 23	125.98000 +3.48	125.98	122.50	122.50	190
13 Jan 23	122.50000 -0.50	123.00	122.00	123.00	114
12 Jan 23	123.00000 +2.00	123.78	121.00	121.00	238
11 Jan 23	121.00000 +2.00	121.00	119.02	119.02	43
10 Jan 23	119.00000 +1.10	120.00	117.90	117.90	483
09 Jan 23	117.90000 +1.58	117.98	116.34	116.34	191
06 Jan 23	116.32000 -0.62	116.94	116.32	116.94	368
05 Jan 23	116.94000 +0.92	117.00	116.06	116.06	86
04 Jan 23	116.02000 +1.02	118.00	115.00	115.00	187
03 Jan 23	115.00000 +1.00	115.00	113.98	113.98	169
02 Jan 23	114.00000 +4.44	114.00	109.56	109.56	51
30 Dec 22	109.56000 +0.36	109.60	109.56	109.58	58
29 Dec 22	109.20000 -1.80	109.98	109.20	109.98	97
28 Dec 22	111.00000 -1.00	113.00	111.00	112.00	103
27 Dec 22	112.00000 +1.96	112.00	112.00	112.00	22
23 Dec 22	110.04000 +0.02	110.04	110.02	110.02	71
22 Dec 22	110.02000 -0.98	111.00	110.00	111.00	69
21 Dec 22	111.00000 +1.24	111.02	109.50	109.50	190
20 Dec 22	109.76000 +1.78	109.76	107.96	107.96	237
19 Dec 22	107.98000 -0.02	108.98	107.98	108.98	380
16 Dec 22	108.00000 +1.90	108.86	106.22	106.22	1,001
15 Dec 22	106.10000 +0.00	106.10	106.10	106.10	67
14 Dec 22	106.10000 -0.50	106.60	106.10	106.60	533
13 Dec 22	106.60000 -0.40	107.00	106.50	107.00	215
12 Dec 22	107.00000 +0.88	107.00	106.00	106.00	178
09 Dec 22	106.12000 +0.12	106.94	106.02	106.02	95
08 Dec 22	106.00000 -2.50	108.40	106.00	108.20	378
07 Dec 22	108.50000 -1.20	109.70	108.50	109.70	2
06 Dec 22	109.70000 -0.10	109.78	109.70	109.78	59
05 Dec 22	109.80000 +1.60	110.00	107.00	107.00	210
02 Dec 22	108.20000 -2.80	111.90	106.50	110.98	464
01 Dec 22	111.00000 -0.88	111.88	111.00	111.88	52
30 Nov 22	111.88000 +1.68	111.88	110.22	110.22	70
29 Nov 22	110.20000 -1.80	112.02	110.00	112.02	222
28 Nov 22	112.00000 -1.00	113.00	112.00	113.00	88
25 Nov 22	113.00000 -1.00	114.00	113.00	114.00	80
24 Nov 22	114.00000 +3.00	114.00	110.10	110.98	197
23 Nov 22	111.00000 +0.00	111.04	109.78	111.02	207
22 Nov 22	111.00000 +0.00	111.00	111.00	111.00	1
21 Nov 22	111.00000 +0.50	112.00	110.00	110.00	154
18 Nov 22	110.50000 -1.50	112.00	110.50	112.00	221
17 Nov 22	112.00000 +0.70	112.00	111.10	111.30	85
16 Nov 22	111.30000 +1.30	111.30	110.00	110.00	302
15 Nov 22	110.00000 +1.00	110.00	108.00	108.98	218
14 Nov 22	109.00000 +0.96	110.00	108.24	108.24	461
11 Nov 22	108.04000 +0.04	109.00	108.02	108.02	31
10 Nov 22	108.00000 -2.00	110.00	108.00	110.00	96
09 Nov 22	110.00000 +0.00	110.00	110.00	110.00	35
08 Nov 22	110.00000 +0.00	110.00	109.00	110.00	79
07 Nov 22	110.00000 +0.00	111.00	110.00	111.00	39
04 Nov 22	110.00000 +2.00	110.00	109.00	109.00	242
03 Nov 22	108.00000 +0.64	108.00	108.00	108.00	63
02 Nov 22	107.36000 +1.76	108.00	107.36	107.98	97
01 Nov 22	105.60000 +0.50	106.00	105.10	105.10	388
31 Oct 22	105.10000 -0.90	106.00	104.24	105.90	327
28 Oct 22	106.00000 -2.00	106.00	106.00	106.00	319
27 Oct 22	108.00000 -2.00	109.98	108.00	109.98	185
26 Oct 22	110.00000 +0.00	110.10	109.00	110.00	178
25 Oct 22	110.00000 -1.00	111.00	110.00	111.00	76
24 Oct 22	111.00000 +0.00	111.00	110.80	110.98	74
21 Oct 22	111.00000 +0.00	111.98	110.10	111.98	57
20 Oct 22	111.00000 -1.00	111.98	111.00	111.98	114
19 Oct 22	112.00000 -0.30	112.30	112.00	112.30	188
18 Oct 22	112.30000 -2.68	114.98	112.30	114.98	61
17 Oct 22	114.98000 +0.94	115.98	112.02	115.98	97
14 Oct 22	114.04000 -2.28	116.32	114.04	116.32	142
13 Oct 22	116.32000 +0.00	116.32	116.32	116.32	1
12 Oct 22	116.32000 -0.68	116.98	116.32	116.98	57
11 Oct 22	117.00000 +0.50	118.00	116.50	116.50	90
10 Oct 22	116.50000 +0.00	116.50	116.50	116.50	1
07 Oct 22	116.50000 -0.20	116.70	116.50	116.70	120
06 Oct 22	116.70000 -0.30	117.00	116.70	117.00	25
05 Oct 22	117.00000 +0.70	117.00	116.32	116.32	101
04 Oct 22	116.30000 +0.00	116.30	116.28	116.28	23
03 Oct 22	116.30000 +0.30	116.30	116.00	116.00	36
30 Sep 22	116.00000 +0.50	116.00	116.00	116.00	33
29 Sep 22	115.50000 -0.80	116.28	115.50	116.28	41
28 Sep 22	116.30000 +0.02	116.30	115.50	116.28	37
27 Sep 22	116.28000 -0.02	116.28	116.28	116.28	1
26 Sep 22	116.30000 +1.20	116.30	115.00	115.00	333
23 Sep 22	115.10000 -0.10	115.20	115.10	115.20	150
22 Sep 22	115.20000 -0.90	116.10	115.20	116.10	94
21 Sep 22	116.10000 +1.10	116.10	115.00	115.00	60
20 Sep 22	115.00000 -1.02	116.02	115.00	116.02	82
19 Sep 22	116.02000 +0.02	116.02	116.02	116.02	41
16 Sep 22	116.00000 -0.02	116.94	116.00	116.02	133
15 Sep 22	116.02000 +0.00	116.04	116.00	116.04	199
14 Sep 22	116.02000 -0.10	118.50	116.02	116.12	102
13 Sep 22	116.12000 -1.90	119.00	116.12	118.84	266
12 Sep 22	118.02000 +0.02	118.04	118.02	118.02	111
09 Sep 22	118.00000 +2.00	118.00	116.00	116.00	111
08 Sep 22	116.00000 -3.20	119.18	116.00	119.18	253
07 Sep 22	119.20000 +0.00	119.20	119.18	119.18	28
06 Sep 22	119.20000 +1.10	119.20	118.12	118.12	3
05 Sep 22	118.10000 -1.12	120.44	118.10	119.00	163
02 Sep 22	119.22000 +0.02	119.22	119.22	119.22	26
01 Sep 22	119.20000 +0.10	120.46	119.20	119.32	75
31 Aug 22	119.10000 -0.80	120.48	119.00	119.90	89
30 Aug 22	119.90000 +0.78	119.90	119.12	119.12	12
29 Aug 22	119.12000 -0.88	119.88	119.04	119.88	48
26 Aug 22	120.00000 -0.10	120.48	120.00	120.10	80
25 Aug 22	120.10000 -0.38	120.50	120.10	120.48	48
24 Aug 22	120.48000 -0.02	120.48	120.40	120.48	45
23 Aug 22	120.50000 +0.10	120.50	119.00	120.28	123
22 Aug 22	120.40000 +4.38	121.00	116.52	116.52	661
19 Aug 22	116.02000 -0.98	119.00	116.02	117.02	130
18 Aug 22	117.00000 -1.00	118.00	117.00	118.00	118
17 Aug 22	118.00000 -1.00	119.00	118.00	119.00	34
16 Aug 22	119.00000 +0.80	119.00	117.00	117.00	28
15 Aug 22	118.20000 +1.90	118.20	118.20	118.20	96
12 Aug 22	116.30000 +0.00	116.30	116.00	116.28	141
11 Aug 22	116.30000 +1.28	116.30	115.00	115.02	104
10 Aug 22	115.02000 +0.42	115.02	114.60	114.60	13
09 Aug 22	114.60000 -2.40	116.98	114.00	116.98	155
08 Aug 22	117.00000 +0.00	117.00	115.00	117.00	212
05 Aug 22	117.00000 -0.20	117.20	117.00	117.20	146
04 Aug 22	117.20000 -1.50	118.82	117.20	118.82	605
03 Aug 22	118.70000 -2.30	121.00	118.70	121.00	293
02 Aug 22	121.00000 +0.00	121.00	120.00	121.00	206
01 Aug 22	121.00000 +1.98	121.00	120.02	120.02	21
29 Jul 22	119.02000 -0.84	120.00	119.02	119.86	139
28 Jul 22	119.86000 -0.12	120.00	119.86	119.98	164
27 Jul 22	119.98000 +2.58	119.98	117.42	117.42	93
26 Jul 22	117.40000 -2.58	119.98	117.18	119.98	109
25 Jul 22	119.98000 +1.98	119.98	117.98	117.98	60
22 Jul 22	118.00000 +1.70	118.00	116.32	116.32	230
21 Jul 22	116.30000 -1.58	119.00	116.30	117.86	273
20 Jul 22	117.88000 +0.88	118.00	117.00	117.00	89
19 Jul 22	117.00000 -1.86	118.98	116.10	117.98	232
18 Jul 22	118.86000 +0.86	118.98	118.00	118.00	94
15 Jul 22	118.00000 +0.00	118.00	117.98	117.98	20
14 Jul 22	118.00000 +1.18	118.00	116.82	116.82	2
13 Jul 22	116.82000 +0.80	116.82	116.82	116.82	1
12 Jul 22	116.02000 -0.98	117.00	116.02	117.00	51
11 Jul 22	117.00000 +0.00	117.00	117.00	117.00	1
08 Jul 22	117.00000 +0.02	117.00	116.98	116.98	83
07 Jul 22	116.98000 -0.02	117.04	116.98	117.02	100
06 Jul 22	117.00000 -2.02	119.02	116.00	119.02	250
05 Jul 22	119.02000 -2.00	121.00	119.02	121.00	309
04 Jul 22	121.02000 -0.96	122.00	121.02	121.98	136
01 Jul 22	121.98000 +0.98	121.98	120.98	120.98	57
30 Jun 22	121.00000 +0.90	121.98	120.00	120.00	84
29 Jun 22	120.10000 -0.20	123.00	120.10	120.32	153
28 Jun 22	120.30000 -1.92	122.22	120.30	122.22	224
27 Jun 22	122.22000 +1.72	122.98	120.50	120.50	41
24 Jun 22	120.50000 -1.50	122.10	120.50	122.10	198
23 Jun 22	122.00000 -1.00	124.00	122.00	123.00	138
22 Jun 22	123.00000 +2.00	123.00	122.40	122.40	62
21 Jun 22	121.00000 +0.26	121.00	120.86	120.86	25
20 Jun 22	120.74000 +0.06	120.74	120.74	120.74	1
17 Jun 22	120.68000 +0.08	120.68	120.60	120.60	12
16 Jun 22	120.60000 -0.40	121.00	120.60	121.00	95
15 Jun 22	121.00000 -1.10	122.98	121.00	122.10	374
14 Jun 22	122.10000 -0.88	122.96	122.10	122.96	61
13 Jun 22	122.98000 -1.02	124.00	122.00	123.70	259
10 Jun 22	124.00000 -1.00	126.00	124.00	125.00	85
09 Jun 22	125.00000 -0.98	125.98	125.00	125.98	7
08 Jun 22	125.98000 +1.98	125.98	124.00	124.02	66
07 Jun 22	124.00000 -2.98	125.98	124.00	125.98	249
06 Jun 22	126.98000 +0.46	126.98	124.20	126.00	93
03 Jun 22	126.52000 +0.52	126.52	126.44	126.44	60
02 Jun 22	126.00000 -8.04	134.06	126.00	134.06	715
01 Jun 22	134.03999 -0.06	134.04	134.04	134.04	130
31 May 22	134.10001 +0.00	134.10	134.10	134.10	75
30 May 22	134.10001 -0.90	135.00	128.84	128.84	281
27 May 22	135.00000 +6.06	135.00	129.00	129.02	377
26 May 22	128.94000 +0.14	129.00	128.82	128.82	66
25 May 22	128.80000 -0.80	131.00	128.80	129.60	65
24 May 22	129.60001 +0.80	129.60	128.78	128.78	122
23 May 22	128.80000 -0.20	130.00	128.80	130.00	60
20 May 22	129.00000 +2.60	129.00	124.20	126.40	210
19 May 22	126.40000 -0.58	126.98	126.40	126.98	37
18 May 22	126.98000 +0.00	126.98	126.98	126.98	1
17 May 22	126.98000 +0.04	126.98	126.80	126.92	57
16 May 22	126.94000 +1.94	126.94	124.00	125.00	320
13 May 22	125.00000 +0.00	126.48	125.00	125.00	223
12 May 22	125.00000 -0.62	125.00	125.00	125.00	39
11 May 22	125.62000 +0.12	125.62	125.62	125.62	1
10 May 22	125.50000 -0.50	126.02	125.50	126.00	531
09 May 22	126.00000 +0.00	127.98	126.00	126.02	236
06 May 22	126.00000 -2.98	129.00	126.00	128.98	245
05 May 22	128.98000 +0.00	128.98	128.98	128.98	41
04 May 22	128.98000 +1.12	129.48	127.88	127.88	30
03 May 22	127.86000 -1.14	129.00	127.86	128.78	501
02 May 22	129.00000 +2.00	129.00	127.00	127.00	80
29 Apr 22	127.00000 -1.00	128.48	126.32	128.00	110
28 Apr 22	128.00000 -0.38	128.38	128.00	128.38	66
27 Apr 22	128.38000 -1.60	128.48	128.38	128.48	20
26 Apr 22	129.98000 +0.98	130.98	126.00	128.98	197
25 Apr 22	129.00000 -0.98	129.00	128.50	128.98	158
22 Apr 22	129.98000 -1.02	130.00	129.00	130.00	230
21 Apr 22	131.00000 -1.02	132.06	130.20	132.06	195
20 Apr 22	132.02000 +0.02	132.02	132.02	132.02	1
19 Apr 22	132.00000 -0.98	133.00	132.00	132.98	67
14 Apr 22	132.98000 -0.02	132.98	132.98	132.98	42
13 Apr 22	133.00000 -2.00	135.00	133.00	135.00	98
12 Apr 22	135.00000 +2.00	135.00	129.02	133.02	930
11 Apr 22	133.00000 -1.00	133.98	133.00	133.98	98
08 Apr 22	134.00000 -2.00	137.00	134.00	136.02	88
07 Apr 22	136.00000 -2.12	138.14	136.00	138.12	92
06 Apr 22	138.12000 +2.08	138.20	136.06	136.06	19
05 Apr 22	136.03999 -3.96	140.00	136.04	140.00	176
04 Apr 22	140.00000 -3.00	143.00	140.00	143.00	180
01 Apr 22	143.00000 +1.00	143.02	141.98	141.98	335
31 Mar 22	142.00000 +2.00	142.00	139.50	140.00	89
30 Mar 22	140.00000 +0.00	140.00	139.98	139.98	115
29 Mar 22	140.00000 +3.94	140.00	136.06	136.06	116
28 Mar 22	136.06000 +1.04	136.06	135.02	135.02	21
25 Mar 22	135.02000 +0.00	135.02	135.02	135.02	1
24 Mar 22	135.02000 -0.06	138.00	135.02	138.00	138
23 Mar 22	135.08000 -1.82	137.20	135.08	136.90	111
22 Mar 22	136.89999 +1.90	136.90	134.98	134.98	179
21 Mar 22	135.00000 +4.00	136.90	135.00	136.00	299
18 Mar 22	131.00000 -2.00	133.04	131.00	133.00	156
17 Mar 22	133.00000 +1.00	133.00	131.02	131.02	96
16 Mar 22	132.00000 +3.00	132.00	128.98	128.98	77
15 Mar 22	129.00000 +3.40	129.00	125.62	125.62	11
14 Mar 22	125.60000 -0.90	128.00	125.60	126.72	208
11 Mar 22	126.50000 +1.30	126.50	125.00	125.10	614
10 Mar 22	125.20000 +1.20	125.50	123.48	123.48	205
09 Mar 22	124.00000 +2.00	124.50	121.98	121.98	392
08 Mar 22	122.00000 +0.98	122.00	120.12	120.12	149
07 Mar 22	121.02000 -11.48	130.06	121.02	130.04	367
04 Mar 22	132.50000 -2.50	134.02	130.02	134.00	209
03 Mar 22	135.00000 -1.00	135.98	134.00	134.00	90
02 Mar 22	136.00000 -0.30	136.98	133.98	135.00	252
01 Mar 22	136.30000 -1.70	138.00	136.00	138.00	70
28 Feb 22	138.00000 +1.32	138.00	136.68	136.68	42
25 Feb 22	136.67999 -0.32	138.98	136.68	137.00	56
24 Feb 22	137.00000 -4.62	141.62	137.00	141.62	150
23 Feb 22	141.62000 +0.00	143.98	141.62	141.62	57
22 Feb 22	141.62000 -0.38	142.00	141.62	142.00	43
21 Feb 22	142.00000 -2.68	144.66	142.00	144.66	231
18 Feb 22	144.67999 -0.02	144.70	144.68	144.68	82
17 Feb 22	144.70000 -0.30	145.00	144.70	145.00	55
16 Feb 22	145.00000 -1.00	145.98	145.00	145.98	38
15 Feb 22	146.00000 +1.02	146.00	144.98	144.98	90
14 Feb 22	144.98000 +0.98	145.98	143.80	144.00	224
11 Feb 22	144.00000 -1.00	144.98	144.00	144.98	117
10 Feb 22	145.00000 +1.00	145.00	144.00	144.00	126
09 Feb 22	144.00000 -1.00	145.00	144.00	145.00	38
08 Feb 22	145.00000 +0.46	145.00	143.22	144.02	151
07 Feb 22	144.53999 -0.96	144.56	144.50	144.50	61
04 Feb 22	145.50000 +2.50	145.50	143.22	143.22	122
03 Feb 22	143.00000 -1.00	145.98	143.00	144.00	231
02 Feb 22	144.00000 +1.00	145.00	143.00	143.00	66
01 Feb 22	143.00000 -1.00	144.40	141.00	144.00	312
31 Jan 22	144.00000 -0.06	146.98	143.52	146.98	170
28 Jan 22	144.06000 -1.94	146.98	144.06	146.00	75
27 Jan 22	146.00000 +1.02	146.00	144.98	144.98	41
26 Jan 22	144.98000 -0.12	145.20	142.02	145.12	330
25 Jan 22	145.10001 -0.90	147.98	145.10	147.48	211
24 Jan 22	146.00000 -1.30	147.50	146.00	147.30	133
21 Jan 22	147.30000 -1.20	148.00	147.00	147.00	150
20 Jan 22	148.50000 -1.50	149.98	148.50	149.98	97
19 Jan 22	150.00000 -1.20	150.00	146.10	149.00	247
18 Jan 22	151.20000 +0.48	151.20	151.02	151.02	59
17 Jan 22	150.72000 +0.02	152.10	150.70	150.70	12
14 Jan 22	150.70000 +0.70	152.00	150.02	150.02	47
13 Jan 22	150.00000 -1.98	152.00	150.00	151.98	214
12 Jan 22	151.98000 +2.96	151.98	149.12	149.12	45
11 Jan 22	149.02000 -3.98	153.90	149.00	153.00	156
10 Jan 22	153.00000 +2.42	153.00	150.92	150.92	88
07 Jan 22	150.58000 +0.02	150.58	150.58	150.58	1
06 Jan 22	150.56000 -0.40	152.00	148.00	151.00	265
05 Jan 22	150.96001 +2.96	150.96	147.70	148.00	209
04 Jan 22	148.00000 +1.00	148.00	147.00	147.00	21
03 Jan 22	147.00000 +2.02	147.00	144.98	144.98	61
31 Dec 21	144.98000 +0.00	144.98	144.98	144.98	45
30 Dec 21	144.98000 +0.98	144.98	143.00	144.02	217
29 Dec 21	144.00000 -2.00	147.98	143.98	146.02	291
28 Dec 21	146.00000 -0.02	147.98	146.00	147.98	84
27 Dec 21	146.02000 +0.00	147.98	146.02	147.00	88
24 Dec 21	146.02000 +0.02	146.02	146.02	146.02	11
23 Dec 21	146.00000 -0.06	146.00	146.00	146.00	169
22 Dec 21	146.06000 -0.02	148.94	146.06	146.08	79
21 Dec 21	146.08000 -3.42	149.48	146.08	149.48	51
20 Dec 21	149.50000 -0.50	149.98	148.42	149.98	152
17 Dec 21	150.00000 +0.96	150.00	149.04	149.04	202
16 Dec 21	149.03999 +0.02	149.06	149.00	149.02	386
15 Dec 21	149.02000 +2.00	149.02	147.04	147.04	136
14 Dec 21	147.02000 +0.00	147.02	147.02	147.02	23
13 Dec 21	147.02000 +0.00	148.08	146.60	148.02	549
10 Dec 21	147.02000 -1.08	148.22	146.00	148.10	355
09 Dec 21	148.10001 +0.10	148.10	147.00	147.00	67
08 Dec 21	148.00000 +1.02	148.00	146.98	146.98	158
07 Dec 21	146.98000 +2.98	146.98	144.04	144.04	22
06 Dec 21	144.00000 -1.20	145.22	144.00	145.20	102
03 Dec 21	145.20000 +0.08	145.20	145.14	145.14	23
02 Dec 21	145.12000 -1.88	148.00	145.10	147.00	219
01 Dec 21	147.00000 +2.44	147.00	144.56	144.56	173
30 Nov 21	144.56000 -3.44	148.00	144.56	148.00	155
29 Nov 21	148.00000 +1.92	150.00	148.00	150.00	239
26 Nov 21	146.08000 -6.72	152.80	146.08	152.80	222
25 Nov 21	152.80000 -1.16	153.96	152.80	153.96	21
24 Nov 21	153.96001 +2.94	153.96	151.02	151.02	11
23 Nov 21	151.02000 -1.48	152.54	151.02	152.52	63
22 Nov 21	152.50000 -1.98	153.98	152.50	152.50	70
19 Nov 21	154.48000 +0.52	154.50	152.00	153.96	112
18 Nov 21	153.96001 +1.46	153.96	152.50	152.50	47
17 Nov 21	152.50000 -1.34	152.50	150.00	150.00	46
16 Nov 21	153.84000 +0.84	153.84	153.80	153.80	71
15 Nov 21	153.00000 +2.02	153.50	153.00	153.00	328
12 Nov 21	150.98000 +1.86	150.98	148.38	149.12	223
11 Nov 21	149.12000 +2.12	151.50	149.12	151.50	138
10 Nov 21	147.00000 -3.98	150.98	147.00	150.98	208
09 Nov 21	150.98000 -0.02	151.00	149.00	151.00	189
08 Nov 21	151.00000 +0.00	151.00	151.00	151.00	68
05 Nov 21	151.00000 +3.70	151.00	149.80	149.80	199
04 Nov 21	147.30000 +1.04	148.78	146.00	146.00	48
03 Nov 21	146.25999 -1.74	148.00	146.26	147.98	131
02 Nov 21	148.00000 +0.50	148.00	147.50	147.50	112
01 Nov 21	147.50000 +1.38	147.50	146.28	146.28	66
29 Oct 21	146.12000 +0.12	146.50	146.00	146.00	51
28 Oct 21	146.00000 +0.20	146.00	145.80	145.80	31
27 Oct 21	145.80000 +0.30	145.80	145.10	145.10	86
26 Oct 21	145.50000 +0.50	145.50	145.12	145.12	76
25 Oct 21	145.00000 -2.80	145.50	143.20	144.00	451
22 Oct 21	147.80000 -0.76	148.56	147.78	148.56	61
21 Oct 21	148.56000 -0.02	148.58	148.56	148.58	16
20 Oct 21	148.58000 +3.56	148.58	145.32	145.32	78
19 Oct 21	145.02000 -0.96	148.98	145.02	145.98	308
18 Oct 21	145.98000 +3.00	145.98	144.00	144.00	195
15 Oct 21	142.98000 -0.12	144.50	141.10	144.48	183
14 Oct 21	143.10001 +1.10	144.22	143.02	143.02	95
13 Oct 21	142.00000 -2.50	142.90	142.00	142.88	412
12 Oct 21	144.50000 -2.50	149.94	142.10	149.94	607
11 Oct 21	147.00000 +9.00	150.00	145.00	145.00	568
08 Oct 21	138.00000 -1.80	140.62	134.50	139.48	381
07 Oct 21	139.80000 -0.90	140.70	139.80	140.68	353
06 Oct 21	140.70000 +0.00	140.70	140.68	140.68	4
05 Oct 21	140.70000 -0.30	140.98	140.00	140.98	215
04 Oct 21	141.00000 +0.00	141.20	141.00	141.20	132
01 Oct 21	141.00000 -1.98	142.96	140.00	142.96	109
30 Sep 21	142.98000 +0.88	142.98	142.06	142.10	165
29 Sep 21	142.10001 -0.90	142.40	142.00	142.40	238
28 Sep 21	143.00000 -1.76	144.76	143.00	144.76	248
27 Sep 21	144.75999 -0.54	145.98	144.52	144.52	282
24 Sep 21	145.30000 +0.28	146.98	145.12	146.98	50
23 Sep 21	145.02000 +0.02	147.00	145.00	145.00	158
22 Sep 21	145.00000 -1.00	147.50	145.00	147.50	130
21 Sep 21	146.00000 -2.00	148.02	146.00	148.02	145
20 Sep 21	148.00000 -2.98	148.04	148.00	148.02	71
17 Sep 21	150.98000 +1.98	150.98	149.00	149.00	28
16 Sep 21	149.00000 +1.00	150.00	149.00	149.00	44
15 Sep 21	148.00000 -2.00	150.04	148.00	150.02	111
14 Sep 21	150.00000 -1.02	151.02	150.00	151.02	55
13 Sep 21	151.02000 +1.00	151.02	151.02	151.02	24
10 Sep 21	150.02000 +0.00	152.96	150.00	150.00	165
09 Sep 21	150.02000 -2.96	152.98	150.02	152.98	56
08 Sep 21	152.98000 +2.90	152.98	150.10	151.02	107
07 Sep 21	150.08000 -2.90	152.98	150.08	152.98	156
06 Sep 21	152.98000 +0.98	152.98	152.00	152.00	36
03 Sep 21	152.00000 +0.50	152.00	151.50	151.50	32
02 Sep 21	151.50000 -0.50	151.98	151.20	151.98	41
01 Sep 21	152.00000 +0.02	152.00	151.10	151.98	354
31 Aug 21	151.98000 -1.00	152.98	150.00	152.98	141
30 Aug 21	152.98000 +1.98	152.98	151.00	151.00	52
27 Aug 21	151.00000 +0.00	152.98	151.00	151.02	222
26 Aug 21	151.00000 -1.10	152.10	151.00	152.10	53
25 Aug 21	152.10001 +1.04	153.98	151.06	151.06	84
24 Aug 21	151.06000 -2.90	153.96	151.06	153.96	33
23 Aug 21	153.96001 +0.00	153.98	153.00	153.96	17
20 Aug 21	153.96001 +2.96	153.98	151.02	151.02	12
19 Aug 21	151.00000 -2.00	153.00	151.00	153.00	121
18 Aug 21	153.00000 -2.02	156.00	153.00	155.02	182
17 Aug 21	155.02000 +0.00	155.02	155.02	155.02	31
16 Aug 21	155.02000 +0.04	155.02	154.98	154.98	13
13 Aug 21	154.98000 -0.02	154.98	153.06	153.06	94
12 Aug 21	155.00000 -0.94	155.98	154.00	155.56	58
11 Aug 21	155.94000 +0.94	156.98	153.50	155.02	173
10 Aug 21	155.00000 -3.98	156.50	155.00	155.00	186
09 Aug 21	158.98000 +2.98	158.98	156.00	156.00	142
06 Aug 21	156.00000 -3.00	159.00	156.00	159.00	308
05 Aug 21	159.00000 +0.20	159.98	158.98	159.98	64
04 Aug 21	158.80000 +0.58	158.80	158.00	158.22	134
03 Aug 21	158.22000 +0.20	158.22	158.12	158.12	3
02 Aug 21	158.02000 +1.02	160.00	157.14	157.14	104
30 Jul 21	157.00000 -1.98	159.00	157.00	158.98	230
29 Jul 21	158.98000 +2.28	158.98	156.00	156.70	199
28 Jul 21	156.70000 -0.60	157.32	156.70	157.32	111
27 Jul 21	157.30000 -4.20	160.98	157.30	160.98	307
26 Jul 21	161.50000 -1.48	162.98	161.50	162.98	38
23 Jul 21	162.98000 +2.92	162.98	160.06	160.06	7
22 Jul 21	160.06000 +0.06	162.98	160.02	160.02	87
21 Jul 21	160.00000 -2.08	163.98	160.00	162.08	131
20 Jul 21	162.08000 +0.02	162.08	162.06	162.06	26
19 Jul 21	162.06000 -1.92	162.06	161.04	161.04	52
16 Jul 21	163.98000 +3.94	164.00	161.02	161.02	124
15 Jul 21	160.03999 -7.96	169.48	160.04	168.00	356
14 Jul 21	168.00000 +0.00	168.50	168.00	168.00	10
13 Jul 21	168.00000 +2.96	168.00	165.06	165.06	60
12 Jul 21	165.03999 -2.96	168.00	165.04	168.00	173
09 Jul 21	168.00000 -3.00	171.00	168.00	170.98	379
08 Jul 21	171.00000 +0.90	173.00	170.12	170.12	52
07 Jul 21	170.10001 +0.00	171.00	170.10	170.12	160
06 Jul 21	170.10001 -0.40	170.52	170.10	170.52	143
05 Jul 21	170.50000 -0.50	172.00	170.50	171.00	74
02 Jul 21	171.00000 +0.00	172.98	171.00	172.98	63
01 Jul 21	171.00000 -4.00	175.02	171.00	175.02	262
30 Jun 21	175.00000 -2.02	179.88	175.00	177.02	186
29 Jun 21	177.02000 +0.02	179.98	177.02	179.98	112
28 Jun 21	177.00000 -2.00	179.00	177.00	178.00	172
25 Jun 21	179.00000 +1.00	179.00	178.02	178.98	139
24 Jun 21	178.00000 +1.00	178.98	177.00	177.00	171
23 Jun 21	177.00000 +1.86	180.00	174.52	174.52	297
22 Jun 21	175.14000 +3.40	177.00	173.00	173.00	416
21 Jun 21	171.74001 +6.74	171.74	167.78	167.80	739
18 Jun 21	165.00000 -1.40	166.40	164.44	166.40	209
17 Jun 21	166.39999 +0.30	166.40	165.30	165.98	221
16 Jun 21	166.10001 +0.60	166.50	165.00	165.00	131
15 Jun 21	165.50000 +0.20	166.10	165.30	165.30	183
14 Jun 21	165.30000 +0.00	165.30	164.60	164.60	78
11 Jun 21	165.30000 +0.72	165.30	164.58	164.58	119
10 Jun 21	164.58000 +0.00	165.14	164.58	164.58	130
09 Jun 21	164.58000 -1.42	165.80	164.02	165.00	242
08 Jun 21	166.00000 -1.80	167.78	165.00	167.78	813
07 Jun 21	167.80000 -0.04	167.80	166.04	167.80	103
04 Jun 21	167.84000 +0.04	167.86	166.02	167.84	263
03 Jun 21	167.80000 -0.04	167.86	164.12	164.12	199
02 Jun 21	167.84000 -0.10	167.88	164.02	167.88	112
01 Jun 21	167.94000 +1.76	167.94	164.02	167.94	1,025
31 May 21	166.17999 +0.70	166.74	165.00	166.74	226
28 May 21	165.48000 -3.42	165.48	165.02	165.02	155
27 May 21	168.89999 +1.14	168.90	167.52	167.52	337
26 May 21	167.75999 -0.98	168.00	165.00	166.02	514
25 May 21	168.74001 +0.74	168.96	167.00	168.50	250
24 May 21	168.00000 +0.80	168.00	167.20	167.20	14
21 May 21	167.20000 +1.08	168.18	166.14	166.14	251
20 May 21	166.12000 +0.12	166.12	166.00	166.00	24
19 May 21	166.00000 -1.00	169.80	165.32	165.32	309
18 May 21	167.00000 +1.00	167.00	166.00	166.00	103
17 May 21	166.00000 +2.50	166.00	163.50	163.50	206
14 May 21	163.50000 +0.04	163.50	163.50	163.50	7
13 May 21	163.46001 -0.02	163.46	163.44	163.44	48
12 May 21	163.48000 +1.48	163.48	161.46	162.98	119
11 May 21	162.00000 +1.00	162.00	160.00	160.98	331
10 May 21	161.00000 +3.48	161.00	157.52	157.52	551
07 May 21	157.52000 -0.84	158.98	157.00	158.36	53
06 May 21	158.36000 +1.86	158.36	156.62	156.62	146
05 May 21	156.50000 +0.50	156.50	156.02	156.02	32
04 May 21	156.00000 +1.02	157.00	154.98	154.98	141
03 May 21	154.98000 +0.00	154.98	154.98	154.98	1
30 Apr 21	154.98000 +0.38	154.98	153.60	154.60	333
29 Apr 21	154.60001 -2.20	156.78	154.10	156.78	244
28 Apr 21	156.80000 +0.82	156.80	153.60	155.98	392
27 Apr 21	155.98000 -0.04	156.50	155.16	156.22	102
26 Apr 21	156.02000 -0.98	156.02	156.02	156.02	21
23 Apr 21	157.00000 +0.02	157.00	156.98	156.98	21
22 Apr 21	156.98000 +1.76	156.98	155.22	155.22	26
21 Apr 21	155.22000 -0.78	156.00	155.20	156.00	72
20 Apr 21	156.00000 -1.02	157.20	156.00	157.12	99
19 Apr 21	157.02000 +0.02	157.02	157.02	157.02	1
16 Apr 21	157.00000 +0.98	157.00	156.00	156.90	542
15 Apr 21	156.02000 -2.98	159.00	156.02	158.98	154
14 Apr 21	159.00000 -1.00	160.00	159.00	160.00	101
13 Apr 21	160.00000 -1.00	161.02	160.00	161.02	115
12 Apr 21	161.00000 -1.00	163.00	161.00	162.00	49
09 Apr 21	162.00000 +2.00	162.00	160.02	160.02	136
08 Apr 21	160.00000 -2.50	163.00	160.00	162.50	164
07 Apr 21	162.50000 +0.50	162.50	162.00	162.00	25
06 Apr 21	162.00000 +0.00	162.00	161.00	161.98	118
01 Apr 21	162.00000 +2.00	162.00	159.94	160.00	331
31 Mar 21	160.00000 -0.60	160.96	159.00	160.58	178
30 Mar 21	160.60001 +1.58	160.98	159.02	159.02	80
29 Mar 21	159.02000 +0.02	160.98	159.02	159.02	19
26 Mar 21	159.00000 -4.00	162.98	159.00	162.98	164
25 Mar 21	163.00000 +1.02	163.00	161.98	161.98	51
24 Mar 21	161.98000 +0.98	161.98	160.32	160.32	63
23 Mar 21	161.00000 -2.00	163.02	161.00	163.02	144
22 Mar 21	163.00000 -1.00	164.02	163.00	164.02	11
19 Mar 21	164.00000 -3.02	167.02	164.00	167.02	206
18 Mar 21	167.02000 -0.48	169.00	166.00	167.50	175
17 Mar 21	167.50000 -1.50	169.00	167.00	169.00	246
16 Mar 21	169.00000 -1.00	170.00	169.00	170.00	31
15 Mar 21	170.00000 -3.02	173.10	170.00	173.10	361
12 Mar 21	173.02000 +1.02	176.00	170.00	170.40	321
11 Mar 21	172.00000 +1.00	172.00	168.00	168.00	188
10 Mar 21	171.00000 +1.60	171.00	169.40	169.40	49
09 Mar 21	169.39999 +4.40	169.40	166.00	167.90	2,485
08 Mar 21	165.00000 +4.00	168.00	160.00	161.00	329
05 Mar 21	161.00000 +3.00	161.00	158.00	158.00	174
04 Mar 21	158.00000 +0.00	158.00	158.00	158.00	349
03 Mar 21	158.00000 +0.50	158.00	156.00	157.50	475
02 Mar 21	157.50000 +1.50	157.50	156.02	156.02	187
01 Mar 21	156.00000 +0.00	157.50	154.02	157.00	266
26 Feb 21	156.00000 +0.00	156.00	152.00	156.00	657
25 Feb 21	156.00000 +0.00	156.02	155.66	156.02	365
24 Feb 21	156.00000 +1.00	156.00	155.70	155.72	136
23 Feb 21	155.00000 +0.00	155.00	153.52	154.98	66
22 Feb 21	155.00000 +1.50	155.00	153.06	153.50	67
19 Feb 21	153.50000 -2.50	156.00	153.50	156.00	310
18 Feb 21	156.00000 -0.88	156.88	155.02	156.88	12
17 Feb 21	156.88000 +1.88	156.88	154.02	155.00	148
16 Feb 21	155.00000 +1.00	155.00	153.50	154.00	145
15 Feb 21	154.00000 +1.00	155.00	153.00	153.02	560
12 Feb 21	153.00000 +0.98	153.00	152.02	152.02	385
11 Feb 21	152.02000 -0.58	153.96	152.00	152.62	226
10 Feb 21	152.60001 +0.58	152.60	152.40	152.42	102
09 Feb 21	152.02000 +3.04	154.00	147.62	148.92	371
08 Feb 21	148.98000 +3.98	148.98	145.02	145.02	183
05 Feb 21	145.00000 -1.50	146.90	145.00	146.50	79
04 Feb 21	146.50000 -0.50	146.98	145.00	146.98	131
03 Feb 21	147.00000 +2.24	147.00	145.00	145.02	222
02 Feb 21	144.75999 -1.24	146.92	144.76	146.00	774
01 Feb 21	146.00000 +1.00	146.00	145.02	145.02	30
29 Jan 21	145.00000 +0.00	145.12	144.00	145.02	459
28 Jan 21	145.00000 -1.00	147.48	145.00	147.48	305
27 Jan 21	146.00000 -1.68	150.00	146.00	147.68	420
26 Jan 21	147.67999 -0.32	148.00	147.66	148.00	215
25 Jan 21	148.00000 -1.00	149.00	148.00	148.98	370
22 Jan 21	149.00000 -0.04	149.06	149.00	149.06	307
21 Jan 21	149.03999 +0.04	150.10	149.04	149.22	237
20 Jan 21	149.00000 -1.00	151.00	149.00	150.00	250
19 Jan 21	150.00000 -1.00	151.30	150.00	151.22	165
18 Jan 21	151.00000 -2.10	153.10	151.00	153.10	653
15 Jan 21	153.10001 -1.90	157.98	153.10	157.98	410
14 Jan 21	155.00000 -1.00	156.42	155.00	156.00	94
13 Jan 21	156.00000 -4.00	158.20	156.00	158.04	262
12 Jan 21	160.00000 -1.40	161.38	160.00	161.38	103
11 Jan 21	161.39999 -1.60	161.40	160.10	160.12	348
08 Jan 21	163.00000 +1.00	164.00	160.00	162.02	613
07 Jan 21	162.00000 -3.00	165.28	162.00	165.00	195
06 Jan 21	165.00000 +2.42	165.00	162.12	162.58	1,109
05 Jan 21	162.58000 -0.02	162.58	162.58	162.58	1
04 Jan 21	162.60001 +2.12	162.60	160.48	160.48	79
31 Dec 20	160.48000 -0.12	160.60	159.02	160.60	14
30 Dec 20	160.60001 +0.20	160.60	160.40	160.40	10
29 Dec 20	160.39999 +1.40	160.40	158.04	159.98	133
28 Dec 20	159.00000 +1.40	159.00	157.60	157.60	62
24 Dec 20	157.60001 -0.40	158.00	157.60	158.00	8
23 Dec 20	158.00000 -1.10	160.98	158.00	159.10	1,418
22 Dec 20	159.10001 -0.90	160.98	159.02	159.02	569
21 Dec 20	160.00000 -1.76	162.92	159.02	160.00	2,789
18 Dec 20	161.75999 +0.76	162.96	160.04	161.02	231
17 Dec 20	161.00000 -1.88	162.98	161.00	162.98	171
16 Dec 20	162.88000 -4.62	163.00	159.02	161.08	197
15 Dec 20	167.50000 +0.50	167.50	164.02	165.98	1,706
14 Dec 20	167.00000 +7.94	167.00	159.62	162.00	713
11 Dec 20	159.06000 -3.94	164.98	159.00	163.02	361
10 Dec 20	163.00000 -6.40	169.38	163.00	169.38	452
09 Dec 20	169.39999 +2.40	169.40	167.00	167.02	173
08 Dec 20	167.00000 -0.98	169.80	165.02	167.98	857
07 Dec 20	167.98000 +0.48	168.00	164.50	167.50	1,017
04 Dec 20	167.50000 +1.44	167.50	164.02	166.06	565
03 Dec 20	166.06000 -2.44	168.50	165.00	168.50	273
02 Dec 20	168.50000 +0.50	168.50	165.00	167.98	82
01 Dec 20	168.00000 +4.00	168.00	162.02	164.00	150
30 Nov 20	164.00000 -5.80	167.02	162.34	167.02	700
27 Nov 20	169.80000 +4.20	169.80	161.02	165.00	356
26 Nov 20	165.60001 +8.62	165.60	154.88	155.02	1,088
25 Nov 20	156.98000 +1.02	157.00	153.02	155.96	143
24 Nov 20	155.96001 +5.02	156.00	148.62	148.62	532
23 Nov 20	150.94000 +2.74	150.94	148.20	148.20	207
20 Nov 20	148.20000 +2.24	148.20	145.90	146.00	207
19 Nov 20	145.96001 +1.10	145.98	143.36	143.36	212
18 Nov 20	144.86000 +2.36	145.50	142.02	143.00	1,166
17 Nov 20	142.50000 -3.40	145.90	142.50	145.80	707
16 Nov 20	145.89999 +3.90	145.90	141.00	141.02	456
13 Nov 20	142.00000 +0.00	144.78	142.00	142.02	280
12 Nov 20	142.00000 +2.98	143.50	141.98	141.98	473
11 Nov 20	139.02000 +2.02	144.00	135.00	137.02	855
10 Nov 20	137.00000 +5.00	138.00	131.00	132.00	1,140
09 Nov 20	132.00000 +2.00	133.00	128.22	128.22	2,886
06 Nov 20	130.00000 +1.70	130.00	128.30	128.30	191
05 Nov 20	128.30000 -0.10	129.98	128.00	129.02	269
04 Nov 20	128.39999 -3.20	131.60	128.40	131.60	351
03 Nov 20	131.60001 -1.42	134.98	131.60	134.98	372
02 Nov 20	133.02000 -4.92	135.00	133.00	135.00	341
30 Oct 20	137.94000 +2.74	137.94	135.02	135.18	157
29 Oct 20	135.20000 +0.00	135.32	135.20	135.32	122
28 Oct 20	135.20000 -0.80	136.00	135.20	136.00	39
27 Oct 20	136.00000 -2.00	138.02	136.00	138.02	334
26 Oct 20	138.00000 -2.12	140.44	138.00	140.22	365
23 Oct 20	140.12000 -0.02	140.14	140.12	140.14	7
22 Oct 20	140.14000 -0.86	141.70	140.12	140.32	80
21 Oct 20	141.00000 -1.00	142.02	141.00	142.02	213
20 Oct 20	142.00000 -0.10	142.12	142.00	142.12	19
19 Oct 20	142.10001 +0.00	142.10	142.10	142.10	27
16 Oct 20	142.10001 -1.00	143.12	142.10	143.12	73
15 Oct 20	143.10001 -0.90	143.10	143.10	143.10	2
14 Oct 20	144.00000 +0.00	144.02	144.00	144.02	52
13 Oct 20	144.00000 -0.06	144.06	144.00	144.04	99
12 Oct 20	144.06000 -0.94	145.00	144.06	145.00	94
09 Oct 20	145.00000 -2.66	147.66	145.00	147.66	127
08 Oct 20	147.66000 +3.64	147.66	144.02	144.02	174
07 Oct 20	144.02000 +0.00	146.94	144.02	144.04	93
06 Oct 20	144.02000 +0.00	146.50	144.02	144.02	105
05 Oct 20	144.02000 -1.44	145.46	144.02	145.46	35
02 Oct 20	145.46001 +0.02	147.00	145.46	145.46	87
01 Oct 20	145.44000 +1.44	145.44	143.00	144.00	206
30 Sep 20	144.00000 -2.00	146.00	143.30	146.00	330
29 Sep 20	146.00000 +0.00	146.02	146.00	146.02	53
28 Sep 20	146.00000 -2.00	147.50	145.00	147.50	171
25 Sep 20	148.00000 -0.94	149.12	148.00	149.12	88
24 Sep 20	148.94000 -3.04	151.98	148.02	151.98	38
23 Sep 20	151.98000 +2.98	151.98	149.00	149.00	70
22 Sep 20	149.00000 -3.02	152.02	149.00	152.02	154
21 Sep 20	152.02000 +0.00	152.02	152.00	152.02	49
18 Sep 20	152.02000 -1.98	154.00	152.02	154.00	407
17 Sep 20	154.00000 +5.00	154.00	149.02	149.02	244
16 Sep 20	149.00000 +0.00	149.02	149.00	149.02	23
15 Sep 20	149.00000 -0.20	149.98	149.00	149.20	36
14 Sep 20	149.20000 +0.00	149.20	149.20	149.20	13
11 Sep 20	149.20000 +0.20	149.22	149.20	149.22	29
10 Sep 20	149.00000 +0.00	150.00	149.00	149.02	97
09 Sep 20	149.00000 +0.00	149.00	149.00	149.00	170
08 Sep 20	149.00000 +2.90	149.00	146.10	146.10	60
07 Sep 20	146.10001 -3.88	146.50	146.00	146.00	250
04 Sep 20	149.98000 +3.48	149.98	146.00	146.52	232
03 Sep 20	146.50000 -1.50	148.02	146.50	148.02	221
02 Sep 20	148.00000 +0.66	148.84	148.00	148.02	121
01 Sep 20	147.34000 -2.18	149.52	147.32	149.52	188
31 Aug 20	149.52000 +2.46	150.98	148.02	148.02	36
28 Aug 20	147.06000 +0.04	147.06	147.02	147.02	5
27 Aug 20	147.02000 -0.18	152.80	147.02	147.20	279
26 Aug 20	147.20000 -0.80	150.00	147.20	148.00	101
25 Aug 20	148.00000 -2.00	150.00	148.00	150.00	116
24 Aug 20	150.00000 -0.04	153.88	150.00	150.06	123
21 Aug 20	150.03999 -0.16	150.22	150.00	150.22	142
20 Aug 20	150.20000 -3.78	153.98	150.02	153.98	103
19 Aug 20	153.98000 +0.98	153.98	150.02	153.00	92
18 Aug 20	153.00000 +0.00	153.02	153.00	153.02	8
17 Aug 20	153.00000 +2.90	153.00	149.30	150.12	227
14 Aug 20	150.10001 -1.90	152.00	150.10	152.00	29
13 Aug 20	152.00000 +3.84	152.00	148.16	148.16	184
12 Aug 20	148.16000 -0.84	149.00	148.02	149.00	85
11 Aug 20	149.00000 +0.00	150.00	147.00	149.02	767
10 Aug 20	149.00000 +1.50	150.00	147.50	147.50	79
07 Aug 20	147.50000 +0.76	147.50	146.74	147.00	174
06 Aug 20	146.74001 -0.36	147.42	146.74	147.42	392
05 Aug 20	147.10001 +0.60	148.98	146.62	146.62	144
04 Aug 20	146.50000 -5.48	151.98	146.50	151.98	561
03 Aug 20	151.98000 +1.98	152.98	149.00	150.02	108
31 Jul 20	150.00000 +0.00	150.02	150.00	150.02	2
30 Jul 20	150.00000 -7.68	157.66	150.00	157.66	494
29 Jul 20	157.67999 -1.82	159.40	157.00	159.30	131
28 Jul 20	159.50000 +0.00	160.00	159.50	159.52	9
27 Jul 20	159.50000 -0.50	159.98	159.50	159.98	8
24 Jul 20	160.00000 +0.00	160.02	160.00	160.02	15
23 Jul 20	160.00000 +0.00	161.98	160.00	160.00	25
22 Jul 20	160.00000 +0.00	160.00	160.00	160.00	1
21 Jul 20	160.00000 -1.98	162.00	160.00	161.98	201
20 Jul 20	161.98000 -1.04	161.98	160.00	161.98	149
17 Jul 20	163.02000 +0.02	163.02	163.02	163.02	1
16 Jul 20	163.00000 +1.40	163.00	161.60	161.60	65
15 Jul 20	161.60001 +1.60	161.60	160.02	160.02	7
14 Jul 20	160.00000 -0.02	160.00	160.00	160.00	77
13 Jul 20	160.02000 +0.02	160.02	160.02	160.02	1
10 Jul 20	160.00000 -3.00	163.02	160.00	163.00	188
09 Jul 20	163.00000 -3.60	166.58	163.00	166.58	73
08 Jul 20	166.60001 +0.00	166.60	166.58	166.58	61
07 Jul 20	166.60001 +5.58	166.98	166.60	166.98	61
06 Jul 20	161.02000 -4.96	165.98	161.00	165.98	67
03 Jul 20	165.98000 +3.96	165.98	164.00	164.02	35
02 Jul 20	162.02000 -3.96	165.98	162.02	165.98	11
01 Jul 20	165.98000 +1.98	165.98	162.30	163.66	94
30 Jun 20	164.00000 +1.78	164.00	162.52	162.52	47
29 Jun 20	162.22000 +0.22	165.92	162.00	162.02	69
26 Jun 20	162.00000 +0.00	162.00	161.00	162.00	1,066
25 Jun 20	162.00000 +0.50	162.02	161.50	161.52	41
24 Jun 20	161.50000 -0.50	162.02	161.50	162.00	1,159
23 Jun 20	162.00000 -0.20	163.00	162.00	162.00	129
22 Jun 20	162.20000 -3.80	167.00	162.20	167.00	366
19 Jun 20	166.00000 -6.00	171.00	166.00	171.00	415
18 Jun 20	172.00000 -3.46	175.52	172.00	175.52	153
17 Jun 20	175.46001 -0.54	176.00	175.46	175.98	160
16 Jun 20	176.00000 -1.00	176.98	176.00	176.98	13
15 Jun 20	177.00000 -0.54	177.54	176.00	177.54	84
12 Jun 20	177.53999 -0.46	179.40	177.54	178.02	108
11 Jun 20	178.00000 -4.84	182.84	178.00	182.84	173
10 Jun 20	182.84000 +2.84	182.84	179.00	180.00	306
09 Jun 20	180.00000 -1.96	181.40	180.00	181.38	194
08 Jun 20	181.96001 +0.70	182.00	180.02	181.02	254
05 Jun 20	181.25999 +0.10	183.50	181.18	181.18	404
04 Jun 20	181.16000 -0.84	182.40	181.16	182.02	135
03 Jun 20	182.00000 -2.22	184.24	182.00	184.24	572
02 Jun 20	184.22000 -1.78	186.00	184.22	186.00	225
01 Jun 20	186.00000 +0.00	186.00	186.00	186.00	1
29 May 20	186.00000 -1.98	189.00	182.12	182.12	384
28 May 20	187.98000 +3.98	188.00	184.00	184.00	95
27 May 20	184.00000 +0.98	187.98	183.02	183.02	108
26 May 20	183.02000 +1.02	183.02	183.02	183.02	446
25 May 20	182.00000 -0.02	182.10	182.00	182.02	9
22 May 20	182.02000 +0.02	182.02	182.02	182.02	1
21 May 20	182.00000 -2.00	186.00	182.00	184.00	214
20 May 20	184.00000 +0.00	190.98	184.00	184.00	384
19 May 20	184.00000 -3.02	187.02	184.00	187.02	212
18 May 20	187.02000 +1.00	190.98	186.02	186.02	30
15 May 20	186.02000 +0.00	186.02	186.02	186.02	1
14 May 20	186.02000 +0.02	186.02	186.02	186.02	1
13 May 20	186.00000 +0.94	186.00	185.06	185.06	906
12 May 20	185.06000 +0.06	185.06	185.02	185.02	1,132
11 May 20	185.00000 -4.98	191.00	185.00	191.00	40
08 May 20	189.98000 -0.02	189.98	189.98	189.98	1
07 May 20	190.00000 +4.24	190.00	185.00	185.76	179
06 May 20	185.75999 -2.22	187.98	183.02	187.98	114
05 May 20	187.98000 +4.98	187.98	183.00	183.00	174
04 May 20	183.00000 -2.02	185.02	183.00	185.02	685
30 Apr 20	185.02000 +0.02	185.02	185.00	185.00	6
29 Apr 20	185.00000 +2.00	188.00	183.06	183.06	243
28 Apr 20	183.00000 -2.00	184.98	183.00	184.98	9
27 Apr 20	185.00000 +0.00	185.00	183.00	184.98	13
24 Apr 20	185.00000 -1.00	186.00	183.00	186.00	203
23 Apr 20	186.00000 +0.00	186.00	186.00	186.00	1
22 Apr 20	186.00000 -3.98	189.98	186.00	189.98	114
21 Apr 20	189.98000 +0.02	189.98	189.96	189.96	31
20 Apr 20	189.96001 -0.02	190.00	189.96	190.00	69
17 Apr 20	189.98000 +3.96	191.00	186.02	186.02	179
16 Apr 20	186.02000 -1.12	187.14	186.02	187.14	6
15 Apr 20	187.14000 -1.86	189.00	183.10	189.00	378
14 Apr 20	189.00000 -2.00	193.98	189.00	193.98	112
09 Apr 20	191.00000 +1.00	193.98	190.00	190.00	4
08 Apr 20	190.00000 -3.38	193.80	190.00	193.80	249
07 Apr 20	193.38000 +8.38	193.38	185.00	185.00	119
06 Apr 20	185.00000 +1.98	193.38	183.14	183.14	32
03 Apr 20	183.02000 -6.96	189.98	183.02	189.98	240
02 Apr 20	189.98000 +12.46	193.80	177.52	177.52	116
01 Apr 20	177.52000 -0.82	179.02	177.52	178.34	336
31 Mar 20	178.34000 +3.34	185.00	174.52	177.02	517
30 Mar 20	175.00000 +0.00	175.00	174.98	174.98	56
27 Mar 20	175.00000 +7.00	175.00	167.00	168.02	1,165
26 Mar 20	168.00000 -7.00	178.00	168.00	174.98	1,387
25 Mar 20	175.00000 +5.78	177.94	170.00	170.00	332
24 Mar 20	169.22000 -0.54	172.00	169.00	169.76	239
23 Mar 20	169.75999 -0.24	181.96	169.00	175.00	347
20 Mar 20	170.00000 +0.00	170.00	169.00	170.00	286
19 Mar 20	170.00000 +3.00	182.00	169.04	178.00	76
18 Mar 20	167.00000 -3.00	177.98	167.00	177.98	340
17 Mar 20	170.00000 +4.00	179.98	164.00	169.02	468
16 Mar 20	166.00000 -36.00	198.90	162.02	198.90	655
13 Mar 20	202.00000 -4.00	203.50	202.00	202.00	289
12 Mar 20	206.00000 -17.00	220.00	202.20	220.00	627
11 Mar 20	223.00000 -6.00	230.00	223.00	229.00	304
10 Mar 20	229.00000 -10.00	238.00	227.00	238.00	600
09 Mar 20	239.00000 -10.25	246.90	239.00	246.90	653
06 Mar 20	249.25000 -0.40	249.70	249.25	249.70	146
05 Mar 20	249.64999 -0.35	253.00	249.65	250.00	231
04 Mar 20	250.00000 -4.00	251.00	249.60	251.00	1,012
03 Mar 20	254.00000 +0.05	254.00	250.30	251.05	81
02 Mar 20	253.95000 -2.05	254.95	250.20	250.20	160
28 Feb 20	256.00000 +3.00	257.45	250.20	253.00	893
27 Feb 20	253.00000 -2.00	255.95	253.00	255.00	182
26 Feb 20	255.00000 +1.80	256.95	253.25	253.30	1,049
25 Feb 20	253.20000 -3.80	256.95	253.10	256.95	384
24 Feb 20	257.00000 +3.20	257.00	253.15	253.80	143
21 Feb 20	253.80000 -2.15	256.00	253.80	254.20	120
20 Feb 20	255.95000 +1.20	255.95	253.55	254.75	177
19 Feb 20	254.75000 -1.25	255.95	253.55	255.95	460
18 Feb 20	256.00000 +1.00	256.00	253.25	255.00	125
17 Feb 20	255.00000 +2.00	256.00	253.15	254.00	127
14 Feb 20	253.00000 -1.00	254.00	253.00	253.95	59
13 Feb 20	254.00000 +7.50	254.00	246.45	246.45	211
12 Feb 20	246.50000 -1.00	247.45	243.00	243.05	101
11 Feb 20	247.50000 +6.60	249.00	240.90	240.90	505
10 Feb 20	240.89999 +0.90	241.00	238.50	239.95	1,580
07 Feb 20	240.00000 +4.00	242.00	235.95	235.95	271
06 Feb 20	236.00000 +1.00	236.00	235.05	235.05	19
05 Feb 20	235.00000 +0.00	235.00	235.00	235.00	278
04 Feb 20	235.00000 +0.00	235.00	235.00	235.00	1
03 Feb 20	235.00000 +1.50	235.00	233.55	233.55	181
31 Jan 20	233.50000 +0.65	233.50	233.00	233.00	137
30 Jan 20	232.85001 +0.00	232.85	232.85	232.85	1
29 Jan 20	232.85001 -0.35	233.20	231.30	233.20	785
28 Jan 20	233.20000 +0.20	234.00	231.30	233.00	216
27 Jan 20	233.00000 +1.95	233.00	231.05	231.05	77
24 Jan 20	231.05000 -1.80	233.00	231.05	232.85	193
23 Jan 20	232.85001 +1.80	232.85	231.05	231.05	202
22 Jan 20	231.05000 +0.05	231.05	231.05	231.05	34
21 Jan 20	231.00000 +0.15	231.00	231.00	231.00	98
20 Jan 20	230.85001 +1.35	230.85	229.10	229.55	59
17 Jan 20	229.50000 +0.50	229.50	229.05	229.05	11
16 Jan 20	229.00000 -0.10	229.10	229.00	229.10	67
15 Jan 20	229.10001 +0.10	229.10	229.05	229.05	362
14 Jan 20	229.00000 +0.75	229.00	228.25	228.25	36
13 Jan 20	228.25000 -0.75	228.25	227.50	227.50	364
10 Jan 20	229.00000 +0.30	229.00	227.95	227.95	90
09 Jan 20	228.70000 +0.00	228.75	228.70	228.70	44
08 Jan 20	228.70000 +0.70	229.95	228.70	229.95	35
07 Jan 20	228.00000 +0.90	228.00	227.15	227.15	8
06 Jan 20	227.10001 +0.05	227.10	227.10	227.10	1
03 Jan 20	227.05000 +0.00	227.05	227.05	227.05	9
02 Jan 20	227.05000 +0.05	227.05	227.00	227.00	41
31 Dec 19	227.00000 +0.00	227.00	227.00	227.00	354
30 Dec 19	227.00000 -0.95	227.00	226.00	226.25	507
27 Dec 19	227.95000 +0.65	227.95	226.50	227.30	212
24 Dec 19	227.30000 -1.70	229.00	227.30	229.00	126
23 Dec 19	229.00000 +0.05	229.00	227.30	227.30	41
20 Dec 19	228.95000 +1.80	228.95	227.20	227.20	61
19 Dec 19	227.14999 +0.00	227.15	227.15	227.15	1
18 Dec 19	227.14999 +0.00	227.15	227.15	227.15	162
17 Dec 19	227.14999 -2.85	227.15	227.15	227.15	27
16 Dec 19	230.00000 -1.70	231.70	230.00	231.70	53
13 Dec 19	231.70000 -0.05	231.75	227.00	231.75	397
12 Dec 19	231.75000 +3.75	231.75	228.00	228.00	65
11 Dec 19	228.00000 +0.00	228.05	228.00	228.00	56
10 Dec 19	228.00000 -0.05	228.00	226.60	226.65	237
09 Dec 19	228.05000 +1.55	231.80	226.50	226.50	1,219
06 Dec 19	226.50000 -2.50	229.00	226.35	226.35	151
05 Dec 19	229.00000 -2.00	231.60	229.00	231.00	55
04 Dec 19	231.00000 +1.00	231.00	229.00	230.00	58
03 Dec 19	230.00000 +1.00	230.95	226.25	229.00	47
02 Dec 19	229.00000 -2.70	231.75	229.00	231.70	47
29 Nov 19	231.70000 +3.70	231.70	226.25	228.00	140
28 Nov 19	228.00000 -1.00	229.00	227.00	228.95	193
27 Nov 19	229.00000 +0.00	229.00	228.20	229.00	58
26 Nov 19	229.00000 -0.95	231.85	227.05	229.95	85
25 Nov 19	229.95000 +1.95	229.95	227.00	227.00	69
22 Nov 19	228.00000 +0.20	229.00	228.00	228.50	155
21 Nov 19	227.80000 -0.20	228.50	227.00	228.50	166
20 Nov 19	228.00000 -0.50	228.45	228.00	228.45	511
19 Nov 19	228.50000 +1.45	229.00	227.95	228.05	368
18 Nov 19	227.05000 -0.05	228.05	227.05	228.05	75
15 Nov 19	227.10001 -0.90	228.05	227.10	228.05	61
14 Nov 19	228.00000 -1.00	229.00	228.00	229.00	40
13 Nov 19	229.00000 +0.00	229.00	228.95	228.95	31
12 Nov 19	229.00000 +0.00	229.00	229.00	229.00	42
11 Nov 19	229.00000 +0.00	229.00	229.00	229.00	50
08 Nov 19	229.00000 -1.45	230.45	229.00	230.45	296
07 Nov 19	230.45000 +3.35	230.45	226.00	227.10	225
06 Nov 19	227.10001 +0.05	227.10	227.10	227.10	1
05 Nov 19	227.05000 -1.95	229.00	227.00	229.00	104
04 Nov 19	229.00000 +0.00	229.00	229.00	229.00	1
01 Nov 19	229.00000 +0.00	229.05	229.00	229.00	44
31 Oct 19	229.00000 -0.50	231.20	229.00	229.50	59
30 Oct 19	229.50000 -0.95	231.00	229.50	230.45	264
29 Oct 19	230.45000 +0.45	230.45	230.00	230.00	11
28 Oct 19	230.00000 +1.95	230.00	228.05	228.05	77
25 Oct 19	228.05000 +1.00	228.05	228.05	228.05	24
24 Oct 19	227.05000 +0.05	227.05	227.00	227.00	71
23 Oct 19	227.00000 +1.00	227.00	225.60	226.00	618
22 Oct 19	226.00000 -1.05	227.05	226.00	227.05	141
21 Oct 19	227.05000 -1.95	231.00	227.05	230.00	93
18 Oct 19	229.00000 +0.00	229.00	229.00	229.00	41
17 Oct 19	229.00000 +0.00	229.95	229.00	229.95	325
16 Oct 19	229.00000 +0.00	229.00	229.00	229.00	101
15 Oct 19	229.00000 -1.10	230.10	229.00	230.10	764
14 Oct 19	230.10001 +1.60	230.10	228.50	228.50	65
11 Oct 19	228.50000 -0.50	229.20	228.50	228.95	1,239
10 Oct 19	229.00000 +0.20	229.00	228.20	228.80	790
09 Oct 19	228.80000 +0.80	228.80	228.05	228.05	46
08 Oct 19	228.00000 +0.85	228.00	227.25	227.25	791
07 Oct 19	227.14999 +0.15	227.15	227.15	227.15	1
04 Oct 19	227.00000 +1.95	227.00	225.05	225.05	305
03 Oct 19	225.05000 +1.00	225.05	224.10	224.10	19
02 Oct 19	224.05000 -4.90	228.95	224.05	228.95	61
01 Oct 19	228.95000 -0.05	228.95	223.00	228.95	160
30 Sep 19	229.00000 +2.00	229.00	227.00	227.00	139
27 Sep 19	227.00000 -0.50	227.50	227.00	227.50	21
26 Sep 19	227.50000 +0.50	227.50	227.00	227.00	110
25 Sep 19	227.00000 +0.00	227.00	226.05	227.00	102
24 Sep 19	227.00000 +0.00	227.00	227.00	227.00	6
23 Sep 19	227.00000 +2.00	227.00	222.00	222.00	85
20 Sep 19	225.00000 +0.00	225.00	225.00	225.00	51
19 Sep 19	225.00000 -0.05	225.10	225.00	225.05	249
18 Sep 19	225.05000 -0.55	228.00	225.05	225.60	79
17 Sep 19	225.60001 +0.60	225.60	225.00	225.00	810
16 Sep 19	225.00000 +0.00	225.00	225.00	225.00	3
13 Sep 19	225.00000 +1.00	225.00	224.05	224.05	96
12 Sep 19	224.00000 +2.00	224.05	224.00	224.05	68
11 Sep 19	222.00000 -5.00	227.00	222.00	227.00	107
10 Sep 19	227.00000 +2.00	229.95	225.00	225.00	22
09 Sep 19	225.00000 +0.00	225.00	225.00	225.00	11
06 Sep 19	225.00000 +0.00	225.00	225.00	225.00	1
05 Sep 19	225.00000 +0.00	225.00	225.00	225.00	9
04 Sep 19	225.00000 -2.00	227.05	225.00	227.05	227
03 Sep 19	227.00000 -2.05	229.20	227.00	229.05	154
02 Sep 19	229.05000 -2.75	231.80	229.05	231.80	31
30 Aug 19	231.80000 +2.70	231.80	229.10	229.10	63
29 Aug 19	229.10001 +0.05	229.10	229.05	229.05	18
28 Aug 19	229.05000 +0.00	229.05	229.05	229.05	1
27 Aug 19	229.05000 -3.95	233.00	229.05	233.00	76
26 Aug 19	233.00000 +1.00	233.00	231.95	231.95	23
23 Aug 19	232.00000 +0.00	232.00	232.00	232.00	27
22 Aug 19	232.00000 +0.00	232.00	232.00	232.00	31
21 Aug 19	232.00000 -1.05	233.10	232.00	233.05	47
20 Aug 19	233.05000 +0.05	233.05	233.00	233.00	43
19 Aug 19	233.00000 -0.80	236.00	232.05	235.80	116
16 Aug 19	233.80000 -1.20	235.80	233.80	235.00	360
15 Aug 19	235.00000 +0.00	235.00	235.00	235.00	4
14 Aug 19	235.00000 +0.20	235.05	235.00	235.00	38
13 Aug 19	234.80000 +0.75	234.80	234.05	234.05	21
12 Aug 19	234.05000 +0.05	234.05	234.05	234.05	9
09 Aug 19	234.00000 +0.00	234.00	234.00	234.00	11
08 Aug 19	234.00000 +0.90	234.05	234.00	234.05	101
07 Aug 19	233.10001 +1.05	233.10	233.05	233.05	15
06 Aug 19	232.05000 +0.05	234.00	232.05	232.05	126
05 Aug 19	232.00000 -2.00	233.95	232.00	233.95	184
02 Aug 19	234.00000 +3.00	234.00	231.05	231.05	246
01 Aug 19	231.00000 -1.00	231.95	231.00	231.95	147
31 Jul 19	232.00000 +2.00	232.00	230.00	230.00	369
30 Jul 19	230.00000 -0.15	230.15	230.00	230.15	93
29 Jul 19	230.14999 +2.90	230.15	229.05	229.05	92
26 Jul 19	227.25000 +0.20	227.25	227.05	227.05	12
25 Jul 19	227.05000 -0.75	230.00	227.05	227.80	350
24 Jul 19	227.80000 +0.00	227.80	227.80	227.80	1
23 Jul 19	227.80000 -0.45	229.00	227.00	227.00	456
22 Jul 19	228.25000 -1.75	229.85	228.25	229.85	120
19 Jul 19	230.00000 -1.00	231.00	230.00	231.00	116
18 Jul 19	231.00000 -1.00	231.55	228.50	231.55	778
17 Jul 19	232.00000 +0.10	232.00	227.00	230.00	1,117
16 Jul 19	231.89999 +0.00	231.90	229.05	231.85	935
15 Jul 19	231.89999 +0.00	231.90	227.20	231.90	93
12 Jul 19	231.89999 +1.05	231.90	227.15	230.85	255
11 Jul 19	230.85001 -0.10	230.95	226.20	230.95	562
10 Jul 19	230.95000 +0.95	230.95	226.25	230.05	281
09 Jul 19	230.00000 +1.00	230.20	230.00	230.00	267
08 Jul 19	229.00000 +1.00	229.00	223.05	223.05	170
05 Jul 19	228.00000 +2.00	228.05	226.95	226.95	147
04 Jul 19	226.00000 +3.05	226.00	222.95	223.00	199
03 Jul 19	222.95000 +5.95	222.95	217.00	217.00	198
02 Jul 19	217.00000 +1.00	217.00	216.55	216.60	363
01 Jul 19	216.00000 +1.00	216.00	215.00	215.00	27
28 Jun 19	215.00000 +4.00	215.00	211.05	211.05	43
27 Jun 19	211.00000 +0.00	211.00	211.00	211.00	77
26 Jun 19	211.00000 -11.95	222.90	208.50	222.90	1,459
25 Jun 19	222.95000 -4.05	228.00	222.00	227.00	323
24 Jun 19	227.00000 -1.05	228.00	227.00	227.95	36
21 Jun 19	228.05000 +0.05	228.05	228.00	228.00	40
20 Jun 19	228.00000 +0.00	228.00	228.00	228.00	21
19 Jun 19	228.00000 -3.30	230.95	227.00	228.05	200
18 Jun 19	231.30000 +4.25	231.95	229.50	231.95	53
17 Jun 19	227.05000 -4.85	232.00	227.05	231.95	272
14 Jun 19	231.89999 +2.90	231.90	229.05	229.05	225
13 Jun 19	229.00000 -2.00	231.15	229.00	231.00	180
12 Jun 19	231.00000 -1.00	232.05	231.00	232.00	212
11 Jun 19	232.00000 -1.50	232.20	230.05	231.95	384
10 Jun 19	233.50000 +0.00	233.50	233.50	233.50	1
07 Jun 19	233.50000 +1.40	233.50	231.00	232.15	152
06 Jun 19	232.10001 +1.50	233.00	230.65	230.65	217
05 Jun 19	230.60001 -0.70	231.05	230.10	230.10	283
04 Jun 19	231.30000 +0.05	231.30	230.00	230.00	118
03 Jun 19	231.25000 +0.15	231.25	230.05	230.05	128
31 May 19	231.10001 +0.10	233.80	231.00	231.00	285
30 May 19	231.00000 -1.00	231.00	225.20	225.20	21
29 May 19	232.00000 -0.10	232.10	227.05	232.05	824
28 May 19	232.10001 +1.10	232.10	231.00	231.00	117
27 May 19	231.00000 +4.00	232.00	226.00	226.00	270
24 May 19	227.00000 +2.95	231.00	224.05	224.05	293
23 May 19	224.05000 +2.00	231.00	223.05	223.05	359
22 May 19	222.05000 -5.95	227.95	222.05	227.95	243
21 May 19	228.00000 +0.00	228.00	228.00	228.00	139
20 May 19	228.00000 +0.00	228.00	224.10	224.10	4,823
17 May 19	228.00000 +5.85	228.00	222.55	222.55	77
16 May 19	222.14999 +0.00	222.15	222.15	222.15	1
15 May 19	222.14999 +0.10	228.00	222.15	226.95	70
14 May 19	222.05000 -4.95	227.00	222.05	227.00	63
13 May 19	227.00000 +0.05	227.00	226.95	226.95	68
10 May 19	226.95000 +2.90	227.00	224.05	224.05	142
09 May 19	224.05000 +2.05	226.00	224.05	225.00	291
08 May 19	222.00000 +0.00	222.00	221.95	221.95	303
07 May 19	222.00000 +2.00	222.00	220.05	220.05	180
06 May 19	220.00000 +1.00	220.00	218.95	218.95	34
03 May 19	219.00000 +1.00	219.00	215.00	217.95	495
02 May 19	218.00000 +2.00	218.00	216.00	216.05	124
30 Apr 19	216.00000 +2.70	216.00	213.30	213.30	55
29 Apr 19	213.30000 -0.60	213.70	213.30	213.70	54
26 Apr 19	213.89999 +0.00	213.90	213.90	213.90	1
25 Apr 19	213.89999 +0.00	213.90	213.90	213.90	1
24 Apr 19	213.89999 +3.90	213.90	210.05	210.05	197
23 Apr 19	210.00000 -3.90	213.90	210.00	213.90	803
18 Apr 19	213.89999 +3.90	213.90	210.05	210.05	65
17 Apr 19	210.00000 +0.00	213.85	210.00	210.05	544
16 Apr 19	210.00000 -4.50	214.55	210.00	214.55	148
15 Apr 19	214.50000 +3.35	214.50	211.15	211.15	7
12 Apr 19	211.14999 +0.10	216.85	211.15	211.15	11
11 Apr 19	211.05000 +0.00	211.05	211.05	211.05	3
10 Apr 19	211.05000 +0.05	211.05	211.00	211.00	8
09 Apr 19	211.00000 +1.50	211.00	209.55	209.55	100
08 Apr 19	209.50000 -1.50	213.95	209.50	213.95	330
05 Apr 19	211.00000 +0.00	211.00	209.00	209.95	537
04 Apr 19	211.00000 -3.05	221.05	209.00	215.05	484
03 Apr 19	214.05000 -4.95	222.00	214.00	219.00	223
02 Apr 19	219.00000 +0.00	219.50	219.00	219.25	102
01 Apr 19	219.00000 +2.15	219.00	217.00	217.00	66
29 Mar 19	216.85001 +6.85	216.85	210.05	210.05	207
28 Mar 19	210.00000 -9.25	219.35	210.00	219.25	460
27 Mar 19	219.25000 -5.60	224.95	219.25	224.85	67
26 Mar 19	224.85001 +0.00	224.85	219.15	224.85	95
25 Mar 19	224.85001 +4.85	224.90	217.00	217.00	286
22 Mar 19	220.00000 -5.95	225.95	220.00	225.95	309
21 Mar 19	225.95000 +0.00	225.95	221.05	221.05	101
20 Mar 19	225.95000 -0.05	225.95	225.95	225.95	23
19 Mar 19	226.00000 +0.00	228.00	226.00	226.05	96
18 Mar 19	226.00000 +1.00	226.00	220.00	224.95	349
15 Mar 19	225.00000 +9.00	225.85	216.00	216.00	241
14 Mar 19	216.00000 +3.05	216.00	212.95	212.95	93
13 Mar 19	212.95000 +0.00	212.95	212.95	212.95	30
12 Mar 19	212.95000 -0.05	212.95	212.95	212.95	26
11 Mar 19	213.00000 +0.05	213.00	210.00	212.90	184
08 Mar 19	212.95000 -0.05	212.95	212.95	212.95	1
07 Mar 19	213.00000 +2.05	213.00	210.95	210.95	61
06 Mar 19	210.95000 -0.05	213.00	210.95	210.95	105
05 Mar 19	211.00000 +1.00	211.00	207.10	210.00	115
04 Mar 19	210.00000 +2.00	210.00	208.10	209.90	258
01 Mar 19	208.00000 +3.75	208.00	204.25	204.25	70
28 Feb 19	204.25000 -3.45	207.70	204.25	207.70	83
27 Feb 19	207.70000 -0.15	207.85	207.70	207.80	86
26 Feb 19	207.85001 +0.05	207.85	207.80	207.80	128
25 Feb 19	207.80000 +1.45	207.80	206.00	206.35	66
22 Feb 19	206.35001 +0.60	206.35	205.75	205.75	26
21 Feb 19	205.75000 -0.25	206.00	201.65	205.95	1,606
20 Feb 19	206.00000 +0.75	206.00	205.25	205.25	177
19 Feb 19	205.25000 +0.00	205.25	205.20	205.25	134
18 Feb 19	205.25000 -0.75	205.75	201.60	201.60	58
15 Feb 19	206.00000 +10.00	206.00	195.98	195.98	406
14 Feb 19	196.00000 +0.04	196.00	195.96	195.96	320
13 Feb 19	195.96001 +2.94	196.00	194.00	195.96	164
12 Feb 19	193.02000 -3.98	196.04	193.02	196.04	160
11 Feb 19	197.00000 -0.50	197.50	197.00	197.50	69
08 Feb 19	197.50000 +0.48	197.52	197.50	197.52	54
07 Feb 19	197.02000 +0.00	197.02	197.02	197.02	1
06 Feb 19	197.02000 -3.98	201.00	197.02	201.00	129
05 Feb 19	201.00000 -3.00	205.85	201.00	205.85	116
04 Feb 19	204.00000 +0.00	204.00	204.00	204.00	1
01 Feb 19	204.00000 +0.00	204.00	204.00	204.00	51
31 Jan 19	204.00000 -2.10	206.25	204.00	206.25	668
30 Jan 19	206.10001 +0.10	206.10	206.05	206.05	4
29 Jan 19	206.00000 -2.00	208.05	206.00	208.05	481
28 Jan 19	208.00000 +0.30	209.85	207.70	207.70	268
25 Jan 19	207.70000 -2.25	211.00	207.50	210.10	534
24 Jan 19	209.95000 +4.90	210.00	203.05	205.90	480
23 Jan 19	205.05000 +0.00	205.10	205.05	205.10	29
22 Jan 19	205.05000 +0.00	205.10	205.05	205.10	106
21 Jan 19	205.05000 +0.05	205.05	205.05	205.05	149
18 Jan 19	205.00000 +2.80	205.00	202.25	202.25	86
17 Jan 19	202.20000 +0.20	202.20	202.05	202.05	42
16 Jan 19	202.00000 -0.50	204.00	201.80	202.50	293
15 Jan 19	202.50000 +1.35	202.50	201.15	201.15	212
14 Jan 19	201.14999 +0.05	201.15	201.10	201.10	138
11 Jan 19	201.10001 +0.20	201.20	200.80	200.80	196
10 Jan 19	200.89999 +0.30	200.90	200.60	200.60	9
09 Jan 19	200.60001 +1.56	200.60	199.04	199.04	43
08 Jan 19	199.03999 +0.02	199.04	199.04	199.04	1
07 Jan 19	199.02000 -0.78	200.20	199.02	199.80	149
04 Jan 19	199.80000 +0.80	199.80	199.00	199.00	85
03 Jan 19	199.00000 +0.24	199.26	198.76	198.76	176
02 Jan 19	198.75999 -0.72	199.48	198.76	199.48	62
31 Dec 18	199.48000 +0.00	199.48	198.20	198.20	27
28 Dec 18	199.48000 +0.00	199.48	199.48	199.48	1
27 Dec 18	199.48000 +0.48	199.48	198.22	198.22	97
24 Dec 18	199.00000 -0.40	199.00	198.98	198.98	33
21 Dec 18	199.39999 +1.20	199.40	198.18	198.18	103
20 Dec 18	198.20000 +0.68	198.20	197.52	197.52	126
19 Dec 18	197.52000 +0.02	198.00	197.50	197.50	169
18 Dec 18	197.50000 +0.70	197.80	196.82	196.82	290
17 Dec 18	196.80000 +0.00	196.80	196.80	196.80	33
14 Dec 18	196.80000 +1.78	197.00	196.58	196.60	126
13 Dec 18	195.02000 -1.16	196.20	195.02	196.18	89
12 Dec 18	196.17999 -0.82	197.48	194.62	197.00	965
11 Dec 18	197.00000 +0.40	197.80	196.62	196.62	1,222
10 Dec 18	196.60001 -0.90	197.50	196.60	197.50	77
07 Dec 18	197.50000 -0.34	197.80	197.00	197.50	814
06 Dec 18	197.84000 +0.00	199.38	197.84	197.86	116
05 Dec 18	197.84000 -1.54	199.40	197.84	199.38	199
04 Dec 18	199.38000 +0.00	199.40	198.00	199.38	306
03 Dec 18	199.38000 +0.78	199.38	198.00	198.00	155
30 Nov 18	198.60001 +0.60	198.60	198.00	198.00	87
29 Nov 18	198.00000 +0.00	198.00	198.00	198.00	161
28 Nov 18	198.00000 +0.20	198.00	197.78	197.78	40
27 Nov 18	197.80000 +2.00	197.80	196.00	196.00	172
26 Nov 18	195.80000 +0.40	195.80	195.28	195.28	60
23 Nov 18	195.39999 +3.40	195.40	192.00	192.00	435
22 Nov 18	192.00000 +0.20	192.20	191.80	191.80	256
21 Nov 18	191.80000 +1.18	191.80	190.62	190.62	149
20 Nov 18	190.62000 -1.56	190.62	190.62	190.62	95
19 Nov 18	192.17999 +0.38	192.18	191.40	191.80	232
16 Nov 18	191.80000 +0.00	191.80	191.80	191.80	4
15 Nov 18	191.80000 -0.20	192.00	190.60	192.00	222
14 Nov 18	192.00000 +1.00	192.00	190.98	190.98	914
13 Nov 18	191.00000 +1.18	191.00	189.82	189.82	34
12 Nov 18	189.82001 -1.58	191.38	189.82	191.38	70
09 Nov 18	191.39999 +2.40	191.40	188.64	189.00	274
08 Nov 18	189.00000 +0.38	189.78	188.64	188.64	161
07 Nov 18	188.62000 +0.00	188.64	188.62	188.64	27
06 Nov 18	188.62000 +0.02	188.62	188.62	188.62	1
05 Nov 18	188.60001 -0.04	190.18	188.60	188.64	99
02 Nov 18	188.64000 +0.02	188.64	188.64	188.64	23
01 Nov 18	188.62000 +0.00	188.62	188.62	188.62	1
31 Oct 18	188.62000 +0.00	188.62	188.62	188.62	2
30 Oct 18	188.62000 +0.02	188.62	188.62	188.62	49
29 Oct 18	188.60001 -1.40	189.00	188.60	189.00	420
26 Oct 18	190.00000 -1.40	191.42	190.00	191.40	177
25 Oct 18	191.39999 +0.00	191.50	191.40	191.40	161
24 Oct 18	191.39999 -0.38	192.20	191.40	191.78	178
23 Oct 18	191.78000 -0.02	191.78	191.78	191.78	43
22 Oct 18	191.80000 +0.18	191.80	191.40	191.62	108
19 Oct 18	191.62000 +0.20	191.62	191.62	191.62	12
18 Oct 18	191.42000 +0.02	191.42	191.42	191.42	1
17 Oct 18	191.39999 +0.00	191.40	191.38	191.38	8
16 Oct 18	191.39999 +1.00	191.40	189.60	190.40	418
15 Oct 18	190.39999 +0.90	190.40	189.52	189.52	52
12 Oct 18	189.50000 +0.00	189.50	189.50	189.50	1
11 Oct 18	189.50000 -0.50	190.20	189.50	190.00	94
10 Oct 18	190.00000 -0.20	190.18	190.00	190.18	47
09 Oct 18	190.20000 -0.20	190.38	188.60	190.38	318
08 Oct 18	190.39999 +0.20	190.60	189.52	190.20	154
05 Oct 18	190.20000 +0.40	190.20	189.30	189.30	975
04 Oct 18	189.80000 +0.00	189.80	189.80	189.80	65
03 Oct 18	189.80000 +0.68	189.80	189.02	189.02	199
02 Oct 18	189.12000 +0.92	189.90	188.34	188.34	546
01 Oct 18	188.20000 -0.02	188.22	188.20	188.22	34
28 Sep 18	188.22000 +0.02	188.22	188.22	188.22	1
27 Sep 18	188.20000 -0.60	188.80	188.20	188.80	85
26 Sep 18	188.80000 -3.00	191.80	188.80	191.80	442
25 Sep 18	191.80000 -0.40	192.96	191.80	192.94	53
24 Sep 18	192.20000 -1.60	193.82	192.20	193.82	142
21 Sep 18	193.80000 -2.20	196.00	193.80	196.00	219
20 Sep 18	196.00000 +0.00	196.00	195.98	195.98	11
19 Sep 18	196.00000 +0.20	196.00	195.40	195.80	94
18 Sep 18	195.80000 -2.20	198.00	195.80	196.62	139
17 Sep 18	198.00000 +0.02	198.00	198.00	198.00	42
14 Sep 18	197.98000 +0.98	197.98	197.00	197.00	31
13 Sep 18	197.00000 +0.00	197.00	197.00	197.00	2
12 Sep 18	197.00000 +0.00	197.00	196.98	196.98	33
11 Sep 18	197.00000 +0.00	197.00	196.60	196.98	109
10 Sep 18	197.00000 -0.82	197.82	197.00	197.82	870
07 Sep 18	197.82001 +0.02	197.82	197.82	197.82	111
06 Sep 18	197.80000 -0.20	198.00	197.80	197.80	15
05 Sep 18	198.00000 -1.00	198.98	198.00	198.98	68
04 Sep 18	199.00000 +0.70	199.00	198.30	198.30	37
03 Sep 18	198.30000 +0.00	198.30	198.30	198.30	18
31 Aug 18	198.30000 +0.80	198.30	197.36	197.50	252
30 Aug 18	197.50000 +0.00	197.50	197.50	197.50	111
29 Aug 18	197.50000 +0.12	197.50	197.38	197.38	23
28 Aug 18	197.38000 +0.36	197.38	197.32	197.32	52
27 Aug 18	197.02000 +0.02	197.02	197.02	197.02	1
24 Aug 18	197.00000 -0.54	197.54	197.00	197.54	41
23 Aug 18	197.53999 +0.00	197.54	197.54	197.54	1
22 Aug 18	197.53999 +0.00	197.54	197.54	197.54	11
21 Aug 18	197.53999 +0.02	197.54	197.54	197.54	1
20 Aug 18	197.52000 +0.02	197.52	197.52	197.52	1
17 Aug 18	197.50000 -0.50	198.00	197.50	198.00	78
16 Aug 18	198.00000 +0.02	198.00	197.98	197.98	31
15 Aug 18	197.98000 -0.02	197.98	197.98	197.98	27
14 Aug 18	198.00000 +0.00	198.00	198.00	198.00	39
13 Aug 18	198.00000 +0.00	198.00	198.00	198.00	40
10 Aug 18	198.00000 +0.20	198.20	196.60	198.20	196
09 Aug 18	197.80000 +0.50	197.80	197.32	197.32	34
08 Aug 18	197.30000 -0.30	197.80	197.30	197.60	201
07 Aug 18	197.60001 -0.20	197.60	197.58	197.58	66
06 Aug 18	197.80000 +0.50	197.80	197.32	197.32	174
03 Aug 18	197.30000 +0.00	197.30	197.30	197.30	51
02 Aug 18	197.30000 +0.00	197.32	197.30	197.32	26
01 Aug 18	197.30000 +0.00	197.30	193.80	197.30	243
31 Jul 18	197.30000 +0.28	197.30	197.00	197.02	27
30 Jul 18	197.02000 +0.02	197.02	197.02	197.02	1
27 Jul 18	197.00000 +0.02	197.40	196.98	196.98	121
26 Jul 18	196.98000 +3.56	197.18	194.02	194.02	98
25 Jul 18	193.42000 -3.18	197.00	193.40	196.58	526
24 Jul 18	196.60001 +0.00	197.00	195.00	195.30	218
23 Jul 18	196.60001 +0.60	196.60	195.98	195.98	105
20 Jul 18	196.00000 +0.60	196.00	195.38	195.38	138
19 Jul 18	195.39999 +0.42	195.40	194.98	194.98	53
18 Jul 18	194.98000 -0.02	194.98	194.98	194.98	1
17 Jul 18	195.00000 +1.58	195.00	193.40	193.40	184
16 Jul 18	193.42000 -1.68	195.10	193.42	195.10	51
13 Jul 18	195.10001 +0.90	195.10	194.20	194.20	93
12 Jul 18	194.20000 +0.40	194.20	192.20	193.78	403
11 Jul 18	193.80000 +0.80	193.80	191.64	193.38	130
10 Jul 18	193.00000 +0.00	193.38	191.64	193.00	218
09 Jul 18	193.00000 +1.98	193.00	190.60	191.02	175
06 Jul 18	191.02000 -0.98	192.60	190.22	191.98	263
05 Jul 18	192.00000 +1.00	192.00	190.60	190.60	33
04 Jul 18	191.00000 -0.98	191.98	191.00	191.98	52
03 Jul 18	191.98000 -0.54	192.48	191.50	191.50	174
02 Jul 18	192.52000 -0.04	192.60	190.62	192.56	89
29 Jun 18	192.56000 +1.56	192.56	191.00	191.00	51
28 Jun 18	191.00000 -1.60	191.98	190.22	190.22	147
27 Jun 18	192.60001 +0.02	192.60	190.22	192.58	83
26 Jun 18	192.58000 +0.18	192.58	192.00	192.40	79
25 Jun 18	192.39999 +0.24	192.60	189.40	192.16	341
22 Jun 18	192.16000 -1.24	192.22	190.20	192.20	304
21 Jun 18	193.39999 +0.02	193.40	193.38	193.38	17
20 Jun 18	193.38000 -2.56	195.94	191.02	195.94	639
19 Jun 18	195.94000 -0.06	196.00	194.06	196.00	184
18 Jun 18	196.00000 +1.50	196.00	194.50	194.50	31
15 Jun 18	194.50000 +0.00	194.50	194.50	194.50	1
14 Jun 18	194.50000 -1.48	195.98	194.50	195.98	60
13 Jun 18	195.98000 +1.76	195.98	194.22	194.22	78
12 Jun 18	194.22000 -1.76	196.00	194.22	195.98	83
11 Jun 18	195.98000 -0.02	196.08	193.92	195.98	122
08 Jun 18	196.00000 -0.18	196.18	195.00	196.18	43
07 Jun 18	196.17999 -0.02	196.18	196.18	196.18	1
06 Jun 18	196.20000 +0.30	196.20	195.90	195.90	185
05 Jun 18	195.89999 +0.50	195.90	195.40	195.40	7
04 Jun 18	195.39999 +0.00	195.80	195.38	195.38	205
01 Jun 18	195.39999 +0.00	195.40	195.00	195.38	139
31 May 18	195.39999 +6.02	195.40	189.00	189.38	364
30 May 18	189.38000 -3.32	189.40	186.02	186.10	108
29 May 18	192.70000 -2.50	195.20	192.70	195.20	314
28 May 18	195.20000 +0.30	195.40	194.90	194.90	189
25 May 18	194.89999 -0.08	195.00	194.70	194.98	53
24 May 18	194.98000 +0.02	195.00	193.00	194.96	191
23 May 18	194.96001 -0.04	195.00	193.00	194.98	181
22 May 18	195.00000 +0.82	195.00	194.18	194.18	112
21 May 18	194.17999 +1.76	194.18	192.50	192.50	52
18 May 18	192.42000 -0.30	194.18	192.40	192.72	210
17 May 18	192.72000 +0.02	192.72	192.72	192.72	1
16 May 18	192.70000 -1.70	194.30	192.70	192.70	83
15 May 18	194.39999 +0.00	194.40	194.40	194.40	43
14 May 18	194.39999 +0.00	194.40	193.50	194.40	46
11 May 18	194.39999 +0.20	194.40	194.18	194.18	159
10 May 18	194.20000 +1.90	194.20	194.00	194.00	245
09 May 18	192.30000 +1.30	192.30	190.98	190.98	254
08 May 18	191.00000 +0.72	191.00	190.28	190.28	46
07 May 18	190.28000 -0.30	190.28	190.26	190.26	183
04 May 18	190.58000 -0.02	190.58	189.00	190.58	146
03 May 18	190.60001 +0.80	190.60	189.80	189.80	87
02 May 18	189.80000 +0.00	189.80	189.78	189.78	57
30 Apr 18	189.80000 +0.82	189.80	187.60	187.88	283
27 Apr 18	188.98000 +1.28	188.98	187.20	187.70	378
26 Apr 18	187.70000 -1.30	189.00	187.70	189.00	80
25 Apr 18	189.00000 +2.10	189.00	186.88	186.88	285
24 Apr 18	186.89999 +0.00	186.94	186.90	186.92	51
23 Apr 18	186.89999 -1.10	187.98	186.90	187.98	197
20 Apr 18	188.00000 +0.00	188.04	188.00	188.00	47
19 Apr 18	188.00000 +0.26	188.00	187.40	187.74	94
18 Apr 18	187.74001 -0.26	187.74	187.72	187.72	52
17 Apr 18	188.00000 -2.22	190.22	188.00	190.22	205
16 Apr 18	190.22000 +0.00	190.60	190.22	190.22	39
13 Apr 18	190.22000 +0.00	190.22	190.22	190.22	16
12 Apr 18	190.22000 +0.02	190.22	190.20	190.20	77
11 Apr 18	190.20000 +0.50	190.20	187.10	189.70	288
10 Apr 18	189.70000 +1.96	189.80	187.74	187.74	136
09 Apr 18	187.74001 +0.00	187.74	187.74	187.74	12
06 Apr 18	187.74001 +0.02	187.74	187.74	187.74	12
05 Apr 18	187.72000 +0.00	187.72	187.72	187.72	1
04 Apr 18	187.72000 -0.88	189.00	187.72	188.60	102
03 Apr 18	188.60001 +1.60	188.60	186.80	186.80	117
29 Mar 18	187.00000 +0.00	187.00	187.00	187.00	23
28 Mar 18	187.00000 +0.00	188.24	186.20	187.00	146
27 Mar 18	187.00000 +0.00	187.00	187.00	187.00	1
26 Mar 18	187.00000 +0.00	187.00	187.00	187.00	11
23 Mar 18	187.00000 -0.80	187.80	187.00	187.80	98
22 Mar 18	187.80000 +0.80	187.80	187.00	187.00	83
21 Mar 18	187.00000 +0.00	187.40	187.00	187.40	95
20 Mar 18	187.00000 +0.20	187.00	186.80	186.80	44
19 Mar 18	186.80000 +0.88	186.80	186.80	186.80	12
16 Mar 18	185.92000 +0.00	185.92	185.92	185.92	1
15 Mar 18	185.92000 +0.02	185.92	185.92	185.92	1
14 Mar 18	185.89999 +0.00	185.90	185.90	185.90	41
13 Mar 18	185.89999 +0.00	186.20	185.60	185.90	1,019
12 Mar 18	185.89999 -1.50	187.40	185.90	187.40	100
09 Mar 18	187.39999 +0.80	187.40	186.62	186.62	75
08 Mar 18	186.60001 +2.40	186.60	184.20	184.20	455
07 Mar 18	184.20000 +1.60	184.20	182.60	182.62	348
06 Mar 18	182.60001 +0.00	182.62	182.30	182.62	229
05 Mar 18	182.60001 -0.32	182.94	182.60	182.92	102
02 Mar 18	182.92000 +0.00	182.92	182.92	182.92	1
01 Mar 18	182.92000 -0.58	183.52	182.92	183.50	135
28 Feb 18	183.50000 -0.06	184.00	183.50	183.56	322
27 Feb 18	183.56000 +0.02	183.56	183.54	183.54	114
26 Feb 18	183.53999 +0.00	183.54	183.52	183.54	381
23 Feb 18	183.53999 -0.46	184.00	183.54	184.00	175
22 Feb 18	184.00000 -0.86	184.86	183.76	184.86	216
21 Feb 18	184.86000 +1.24	184.86	183.72	183.72	270
20 Feb 18	183.62000 -0.38	184.02	183.62	184.00	91
19 Feb 18	184.00000 +0.40	184.98	183.70	183.70	388
16 Feb 18	183.60001 -0.02	183.62	183.60	183.62	49
15 Feb 18	183.62000 +0.38	183.62	183.62	183.62	69
14 Feb 18	183.24001 -1.76	185.00	183.22	185.00	218
13 Feb 18	185.00000 +0.00	185.00	185.00	185.00	4
12 Feb 18	185.00000 +0.02	185.00	184.98	184.98	70
09 Feb 18	184.98000 -0.40	185.18	183.50	185.18	217
08 Feb 18	185.38000 -0.62	186.00	183.82	186.00	213
07 Feb 18	186.00000 +1.94	186.00	184.06	184.06	308
06 Feb 18	184.06000 +0.00	184.22	184.00	184.00	72
05 Feb 18	184.06000 +0.02	184.06	184.04	184.04	26
02 Feb 18	184.03999 +0.02	184.04	184.02	184.02	26
01 Feb 18	184.02000 -0.98	184.02	183.64	183.64	61
31 Jan 18	185.00000 +0.50	185.00	184.52	184.52	109
30 Jan 18	184.50000 +0.00	184.52	184.50	184.52	148
29 Jan 18	184.50000 -0.10	184.60	184.50	184.58	184
26 Jan 18	184.60001 +1.70	184.60	182.90	182.92	305
25 Jan 18	182.89999 -0.60	182.92	182.90	182.90	91
24 Jan 18	183.50000 +0.00	183.50	183.50	183.50	158
23 Jan 18	183.50000 -0.30	184.50	183.50	183.82	354
22 Jan 18	183.80000 -1.10	185.00	183.80	184.90	114
19 Jan 18	184.89999 +0.02	184.90	184.10	184.88	120
18 Jan 18	184.88000 +0.86	184.88	184.02	184.02	71
17 Jan 18	184.02000 -0.98	185.22	184.00	185.00	546
16 Jan 18	185.00000 +0.50	185.00	183.50	184.50	803
15 Jan 18	184.50000 +0.72	185.40	182.50	182.50	1,189
12 Jan 18	183.78000 +1.18	183.78	182.30	182.62	286
11 Jan 18	182.60001 -0.78	184.20	182.60	183.38	1,076
10 Jan 18	183.38000 +0.40	183.40	181.72	182.98	522
09 Jan 18	182.98000 -0.02	183.00	182.30	183.00	159
08 Jan 18	183.00000 -1.98	183.98	183.00	183.98	254
05 Jan 18	184.98000 +1.36	184.98	183.62	183.62	3
04 Jan 18	183.62000 +0.10	183.62	183.52	183.52	37
03 Jan 18	183.52000 -1.00	183.54	183.52	183.52	104
02 Jan 18	184.52000 +0.03	184.52	184.50	184.50	4
29 Dec 17	184.49001 +0.00	184.49	184.49	184.49	45
28 Dec 17	184.49001 +2.45	184.49	182.04	182.04	50
27 Dec 17	182.03999 -0.96	184.47	182.00	182.00	195
22 Dec 17	183.00000 -0.30	184.40	183.00	183.31	160
21 Dec 17	183.30000 -2.84	186.13	183.30	186.13	415
20 Dec 17	186.14000 -0.55	186.14	186.00	186.14	194
19 Dec 17	186.69000 +0.19	187.00	186.13	186.99	180
18 Dec 17	186.50000 -0.49	186.50	186.10	186.10	41
15 Dec 17	186.99001 -0.61	187.59	186.01	187.59	181
14 Dec 17	187.60001 +1.08	187.60	186.53	186.53	116
13 Dec 17	186.52000 -1.07	187.54	186.52	187.54	147
12 Dec 17	187.59000 +0.19	187.60	186.50	187.40	232
11 Dec 17	187.39999 +0.80	187.40	186.30	186.30	212
08 Dec 17	186.60001 -1.75	188.59	186.60	188.35	220
07 Dec 17	188.35001 +0.55	188.59	187.00	187.79	181
06 Dec 17	187.80000 -1.18	187.80	187.00	187.00	187
05 Dec 17	188.98000 +1.63	188.99	187.35	187.35	90
04 Dec 17	187.35001 -1.65	189.00	187.35	188.99	94
01 Dec 17	189.00000 +0.41	189.00	188.59	188.59	154
30 Nov 17	188.59000 +0.49	189.76	187.00	188.11	250
29 Nov 17	188.10001 -1.89	189.99	188.10	189.99	243
28 Nov 17	189.99001 +0.00	189.99	189.99	189.99	57
27 Nov 17	189.99001 +0.63	189.99	187.20	189.36	400
24 Nov 17	189.36000 -1.46	190.82	189.36	190.82	71
23 Nov 17	190.82001 +1.52	190.82	189.31	189.31	243
22 Nov 17	189.30000 -1.86	190.29	189.30	189.60	356
21 Nov 17	191.16000 +1.59	191.16	189.57	189.57	120
20 Nov 17	189.57001 +0.10	191.40	189.36	189.47	199
17 Nov 17	189.47000 +0.07	189.47	189.40	189.40	21
16 Nov 17	189.39999 -0.20	189.40	189.40	189.40	20
15 Nov 17	189.60001 -1.40	191.39	189.60	191.00	204
14 Nov 17	191.00000 +1.00	191.00	190.01	190.01	69
13 Nov 17	190.00000 -0.01	191.00	189.60	190.01	901
10 Nov 17	190.00999 -0.22	191.03	190.01	190.99	324
09 Nov 17	190.23000 -1.76	191.99	190.20	191.99	340
08 Nov 17	191.99001 +0.99	191.99	190.24	190.24	319
07 Nov 17	191.00000 -1.00	192.00	190.21	192.00	81
06 Nov 17	192.00000 +0.00	192.00	189.31	189.31	396
03 Nov 17	192.00000 -0.20	192.19	192.00	192.19	104
02 Nov 17	192.20000 +0.41	192.20	190.52	191.79	89
01 Nov 17	191.78999 +1.78	191.80	189.99	189.99	206
31 Oct 17	190.00999 +0.01	190.01	190.01	190.01	8
30 Oct 17	190.00000 +0.00	190.00	189.16	189.16	76
27 Oct 17	190.00000 +1.00	190.00	188.71	188.71	25
26 Oct 17	189.00000 +0.01	189.89	188.99	188.99	266
25 Oct 17	188.99001 -0.01	188.99	188.99	188.99	39
24 Oct 17	189.00000 -1.20	191.77	189.00	190.21	208
23 Oct 17	190.20000 -2.40	192.57	190.20	192.57	229
20 Oct 17	192.60001 +0.45	192.60	192.15	192.15	67
19 Oct 17	192.14999 +0.16	192.15	190.22	192.00	133
18 Oct 17	191.99001 -0.21	191.99	190.53	190.53	96
17 Oct 17	192.20000 +0.40	192.20	190.56	191.81	103
16 Oct 17	191.80000 +0.80	191.80	191.00	191.01	126
13 Oct 17	191.00000 +0.40	191.00	190.60	190.60	68
12 Oct 17	190.60001 +2.60	190.60	188.11	188.11	502
11 Oct 17	188.00000 +0.00	188.07	188.00	188.06	70
10 Oct 17	188.00000 +0.61	188.20	187.37	187.39	215
09 Oct 17	187.39000 +1.64	187.39	185.81	185.81	25
06 Oct 17	185.75000 -0.45	187.40	185.75	186.20	328
05 Oct 17	186.20000 +0.44	187.00	184.29	185.76	338
04 Oct 17	185.75999 -0.01	185.80	185.76	185.77	103
03 Oct 17	185.77000 +1.57	185.77	184.22	184.22	59
02 Oct 17	184.20000 -0.02	184.34	184.20	184.31	122
29 Sep 17	184.22000 -0.30	184.54	184.22	184.53	71
28 Sep 17	184.52000 -0.73	185.69	184.52	184.99	75
27 Sep 17	185.25000 +0.05	185.25	185.00	185.00	90
26 Sep 17	185.20000 -0.57	185.26	184.23	185.26	94
25 Sep 17	185.77000 +0.52	185.80	185.77	185.79	87
22 Sep 17	185.25000 +1.04	185.25	184.21	184.21	26
21 Sep 17	184.21001 -1.19	185.40	184.20	185.40	202
20 Sep 17	185.39999 -1.10	186.00	185.40	185.71	146
19 Sep 17	186.50000 +0.40	186.50	185.70	186.50	304
18 Sep 17	186.10001 -0.80	186.92	186.00	186.91	300
15 Sep 17	186.89999 -1.75	188.64	186.90	188.64	117
14 Sep 17	188.64999 -0.38	188.65	188.40	188.40	64
13 Sep 17	189.03000 +0.00	189.03	189.03	189.03	22
12 Sep 17	189.03000 -0.01	189.03	188.40	189.03	118
11 Sep 17	189.03999 -0.86	189.89	189.03	189.88	115
08 Sep 17	189.89999 -0.09	190.00	189.64	189.99	114
07 Sep 17	189.99001 +0.00	189.99	189.98	189.99	99
06 Sep 17	189.99001 -0.01	190.49	189.99	190.00	65
05 Sep 17	190.00000 -0.58	190.58	190.00	190.58	83
04 Sep 17	190.58000 -0.01	190.60	189.03	189.03	204
01 Sep 17	190.59000 +0.00	190.59	190.59	190.59	38
31 Aug 17	190.59000 +1.58	190.59	189.02	189.02	27
30 Aug 17	189.00999 -0.89	191.35	189.01	189.91	275
29 Aug 17	189.89999 -0.01	190.03	189.90	190.01	72
28 Aug 17	189.91000 +0.01	189.91	189.91	189.91	1
25 Aug 17	189.89999 -0.34	190.26	189.90	190.24	93
24 Aug 17	190.24001 +0.02	190.24	190.22	190.22	21
23 Aug 17	190.22000 +0.02	190.22	190.21	190.21	2
22 Aug 17	190.20000 -0.50	191.00	190.20	190.70	100
21 Aug 17	190.70000 +0.22	190.70	190.48	190.48	90
18 Aug 17	190.48000 -1.52	192.00	190.29	191.97	113
17 Aug 17	192.00000 +0.00	192.00	192.00	192.00	10
16 Aug 17	192.00000 +1.79	192.00	190.22	190.22	17
15 Aug 17	190.21001 +0.61	191.80	189.60	189.60	239
14 Aug 17	189.60001 -1.21	191.01	189.60	190.50	840
11 Aug 17	190.81000 -1.19	192.00	190.81	191.99	58
10 Aug 17	192.00000 +0.20	192.00	190.80	191.50	243
09 Aug 17	191.80000 -1.20	191.99	191.80	191.99	71
08 Aug 17	193.00000 -0.36	193.36	192.99	193.36	85
07 Aug 17	193.36000 -0.04	193.40	192.01	193.40	118
04 Aug 17	193.39999 -0.40	193.40	193.40	193.40	36
03 Aug 17	193.80000 +0.00	193.80	192.81	193.79	74
02 Aug 17	193.80000 +0.81	193.80	191.81	191.81	179
01 Aug 17	192.99001 +0.00	193.00	192.99	192.99	43
31 Jul 17	192.99001 +1.59	192.99	191.10	191.41	84
28 Jul 17	191.39999 -0.10	192.01	191.40	192.01	178
27 Jul 17	191.50000 +0.09	191.52	191.41	191.41	21
26 Jul 17	191.41000 -0.02	192.49	191.41	191.51	62
25 Jul 17	191.42999 +0.33	193.00	191.43	192.01	171
24 Jul 17	191.10001 -0.31	191.43	191.10	191.41	188
21 Jul 17	191.41000 +0.01	191.41	191.41	191.41	1
20 Jul 17	191.39999 -2.00	193.39	191.40	193.39	138
19 Jul 17	193.39999 -0.15	193.55	191.70	193.55	190
18 Jul 17	193.55000 +1.46	193.79	193.55	193.79	103
17 Jul 17	192.09000 -0.91	193.60	192.09	193.00	186
14 Jul 17	193.00000 +0.00	193.80	192.87	192.87	284
13 Jul 17	193.00000 +0.00	193.00	192.87	192.99	225
12 Jul 17	193.00000 +1.00	193.00	191.55	191.99	257
11 Jul 17	192.00000 -0.20	193.00	191.11	192.20	259
10 Jul 17	192.20000 +0.00	192.81	191.38	191.49	166
07 Jul 17	192.20000 +0.00	192.20	190.24	190.24	54
06 Jul 17	192.20000 +1.59	192.20	190.61	190.61	205
05 Jul 17	190.61000 +0.81	191.00	189.30	189.79	204
04 Jul 17	189.80000 +0.00	190.20	188.10	189.80	230
03 Jul 17	189.80000 +0.80	189.80	188.99	188.99	188
30 Jun 17	189.00000 +0.10	189.80	187.50	189.00	332
29 Jun 17	188.89999 +0.60	188.90	188.30	188.30	189
28 Jun 17	188.30000 +0.45	188.30	186.32	186.32	234
27 Jun 17	187.85001 +0.65	187.85	187.20	187.20	175
26 Jun 17	187.20000 +0.60	187.40	186.60	186.60	194
23 Jun 17	186.60001 +0.40	186.60	185.00	185.99	243
22 Jun 17	186.20000 +1.24	186.20	184.93	184.96	369
21 Jun 17	184.96001 +0.37	185.00	183.07	183.79	224
20 Jun 17	184.59000 +1.29	184.60	183.00	183.29	2,108
19 Jun 17	183.30000 -0.70	184.00	183.30	183.30	391
16 Jun 17	184.00000 -0.30	184.00	183.03	183.03	1,004
15 Jun 17	184.30000 +0.90	184.99	183.40	183.40	742
14 Jun 17	183.39999 +2.40	183.40	181.00	181.00	374
13 Jun 17	181.00000 +3.00	181.00	178.01	178.01	514
12 Jun 17	178.00000 +1.98	178.00	176.02	176.02	205
09 Jun 17	176.02000 -0.58	177.40	175.00	175.00	245
08 Jun 17	176.60001 +1.20	176.60	175.00	175.40	647
07 Jun 17	175.39999 +1.18	175.40	173.73	174.15	562
06 Jun 17	174.22000 +0.86	174.22	173.36	173.36	280
05 Jun 17	173.36000 +0.38	173.40	172.98	172.98	124
02 Jun 17	172.98000 +0.48	173.00	171.61	172.49	205
01 Jun 17	172.50000 +0.00	172.50	169.80	171.00	847
31 May 17	172.50000 -1.23	173.39	170.70	172.30	509
30 May 17	173.73000 -5.26	173.73	171.90	172.20	1,180
29 May 17	178.99001 +0.79	179.30	176.40	176.40	405
26 May 17	178.20000 +1.20	178.60	176.99	176.99	869
25 May 17	177.00000 +1.45	177.40	175.55	175.55	121
24 May 17	175.55000 -1.45	177.40	174.60	176.00	671
23 May 17	177.00000 +0.30	177.10	175.20	175.21	306
22 May 17	176.70000 +3.30	176.70	172.36	172.36	562
19 May 17	173.39999 +1.20	173.40	172.20	172.20	373
18 May 17	172.20000 +1.60	172.20	170.00	171.00	442
17 May 17	170.60001 +1.97	170.60	168.03	168.63	585
16 May 17	168.63000 -0.66	170.00	168.30	168.60	388
15 May 17	169.28999 +0.69	169.80	168.61	168.61	149
12 May 17	168.60001 +0.00	169.80	168.59	168.59	187
11 May 17	168.60001 +0.60	168.60	167.40	168.00	184
10 May 17	168.00000 +0.01	168.00	167.10	167.99	158
09 May 17	167.99001 +0.49	168.59	167.50	167.50	93
08 May 17	167.50000 +0.00	167.50	167.50	167.50	1
05 May 17	167.50000 +0.10	168.20	167.10	167.40	529
04 May 17	167.39999 +0.60	169.00	166.80	166.80	570
03 May 17	166.80000 -0.97	168.20	166.11	167.77	238
02 May 17	167.77000 +0.03	167.79	166.10	167.74	137
28 Apr 17	167.74001 -0.06	167.80	165.90	165.90	79
27 Apr 17	167.80000 +0.40	167.80	166.00	167.40	91
26 Apr 17	167.39999 +0.80	167.40	166.60	166.60	96
25 Apr 17	166.60001 +1.20	166.60	165.01	165.40	140
24 Apr 17	165.39999 +2.01	165.40	163.39	163.39	255
21 Apr 17	163.39000 +0.40	163.39	162.01	162.99	151
20 Apr 17	162.99001 +0.00	163.00	162.66	162.99	265
19 Apr 17	162.99001 -0.39	163.40	160.50	163.38	455
18 Apr 17	163.38000 -0.77	163.40	161.10	161.10	557
13 Apr 17	164.14999 -0.22	164.60	162.85	164.37	196
12 Apr 17	164.37000 -0.33	164.71	163.00	164.70	297
11 Apr 17	164.70000 +0.70	165.79	164.01	164.01	50
10 Apr 17	164.00000 -1.00	165.40	164.00	165.40	130
07 Apr 17	165.00000 +0.41	165.00	163.10	163.10	185
06 Apr 17	164.59000 +0.38	165.77	162.90	164.21	294
05 Apr 17	164.21001 -1.18	165.40	164.10	165.40	116
04 Apr 17	165.39000 -2.81	168.30	163.80	168.09	571
03 Apr 17	168.20000 +0.01	168.20	166.80	168.19	129
31 Mar 17	168.19000 +0.00	168.19	168.19	168.19	45
30 Mar 17	168.19000 +0.39	168.20	166.81	167.80	94
29 Mar 17	167.80000 +0.00	167.80	167.80	167.80	24
28 Mar 17	167.80000 +0.01	167.80	167.79	167.79	54
27 Mar 17	167.78999 +0.00	167.80	166.61	166.61	87
24 Mar 17	167.78999 +0.92	168.00	166.60	166.87	241
23 Mar 17	166.87000 +0.03	167.00	166.84	166.84	65
22 Mar 17	166.84000 +0.03	166.85	166.81	166.81	88
21 Mar 17	166.81000 +0.00	166.82	166.81	166.81	24
20 Mar 17	166.81000 +0.01	167.99	166.80	167.99	75
17 Mar 17	166.80000 -1.19	168.00	166.80	168.00	288
16 Mar 17	167.99001 +0.88	168.00	166.81	167.11	237
15 Mar 17	167.11000 -0.88	168.01	167.10	167.99	124
14 Mar 17	167.99001 +0.29	168.49	167.40	168.49	108
13 Mar 17	167.70000 -1.30	168.00	167.70	167.70	217
10 Mar 17	169.00000 +0.00	169.00	168.30	168.99	85
09 Mar 17	169.00000 -0.40	169.40	168.30	169.39	174
08 Mar 17	169.39999 -0.99	170.20	168.90	170.19	173
07 Mar 17	170.39000 +0.19	170.59	169.00	170.20	101
06 Mar 17	170.20000 +1.20	170.20	168.00	168.89	306
03 Mar 17	169.00000 +2.00	169.00	166.89	166.89	211
02 Mar 17	167.00000 +0.80	167.00	166.20	166.20	70
01 Mar 17	166.20000 +1.20	166.20	165.00	165.01	189
28 Feb 17	165.00000 +0.30	165.00	162.95	163.20	301
27 Feb 17	164.70000 +0.10	164.70	163.50	163.50	100
24 Feb 17	164.60001 -3.67	168.99	163.50	168.27	1,125
23 Feb 17	168.27000 -0.88	169.05	167.40	168.01	188
22 Feb 17	169.14999 +0.01	169.15	169.09	169.09	54
21 Feb 17	169.14000 -0.06	169.15	169.14	169.14	56
20 Feb 17	169.20000 +0.20	169.20	169.00	169.00	47
17 Feb 17	169.00000 +0.00	169.00	168.00	169.00	77
16 Feb 17	169.00000 +0.40	169.40	168.59	168.59	108
15 Feb 17	168.60001 -0.29	168.89	167.10	168.89	148
14 Feb 17	168.89000 +1.46	169.00	167.40	167.43	274
13 Feb 17	167.42999 -0.77	168.60	167.41	168.60	113
10 Feb 17	168.20000 +0.03	168.20	168.04	168.04	104
09 Feb 17	168.17000 -0.07	168.59	166.82	168.24	269
08 Feb 17	168.24001 -0.01	168.25	167.10	168.24	159
07 Feb 17	168.25000 +0.25	168.25	168.01	168.01	193
06 Feb 17	168.00000 -0.19	168.50	168.00	168.20	237
03 Feb 17	168.19000 +0.39	168.20	167.80	167.80	112
02 Feb 17	167.80000 +0.50	167.80	167.30	167.30	117
01 Feb 17	167.30000 +0.46	167.80	166.84	166.84	109
31 Jan 17	166.84000 +0.03	167.30	166.81	166.81	184
30 Jan 17	166.81000 -0.26	168.20	166.81	167.07	377
27 Jan 17	167.07001 -0.02	167.37	167.07	167.09	10
26 Jan 17	167.09000 +0.49	167.40	165.65	166.60	244
25 Jan 17	166.60001 +0.80	166.60	165.80	165.80	71
24 Jan 17	165.80000 +1.61	165.80	164.18	164.18	829
23 Jan 17	164.19000 +0.01	164.20	163.50	163.99	450
20 Jan 17	164.17999 -0.02	164.19	163.10	164.19	136
19 Jan 17	164.20000 -0.76	164.90	162.85	164.89	161
18 Jan 17	164.96001 +0.26	165.00	163.20	164.71	418
17 Jan 17	164.70000 -1.13	165.84	164.70	165.83	350
16 Jan 17	165.83000 -0.37	167.20	165.83	166.21	225
13 Jan 17	166.20000 -0.79	167.80	165.37	166.99	936
12 Jan 17	166.99001 +1.39	166.99	165.60	165.61	140
11 Jan 17	165.60001 -0.99	167.10	165.60	166.59	108
10 Jan 17	166.59000 +0.00	166.60	164.40	164.70	816
09 Jan 17	166.59000 +0.03	166.59	165.20	165.20	98
06 Jan 17	166.56000 -0.03	166.59	165.01	166.59	239
05 Jan 17	166.59000 +0.39	166.60	165.00	166.20	218
04 Jan 17	166.20000 +0.00	166.20	166.20	166.20	101
03 Jan 17	166.20000 +0.80	166.20	165.43	165.43	134
02 Jan 17	165.39999 +1.11	165.40	164.51	164.51	91
30 Dec 16	164.28999 -0.01	164.30	163.51	164.30	97
29 Dec 16	164.30000 -0.30	164.99	163.51	164.30	171
28 Dec 16	164.60001 +1.40	164.60	163.51	163.51	170
27 Dec 16	163.20000 -0.03	163.21	163.20	163.20	39
23 Dec 16	163.23000 +0.33	163.25	162.91	162.91	129
22 Dec 16	162.89999 -1.08	163.98	162.90	163.98	121
21 Dec 16	163.98000 +0.00	163.98	163.98	163.98	52
20 Dec 16	163.98000 -0.01	164.59	162.91	163.99	163
19 Dec 16	163.99001 +0.00	164.02	162.85	164.01	419
16 Dec 16	163.99001 -0.16	165.00	162.71	163.99	459
15 Dec 16	164.14999 +0.15	164.15	163.99	163.99	133
14 Dec 16	164.00000 -0.15	164.20	162.61	164.14	366
13 Dec 16	164.14999 +0.65	164.15	163.50	163.50	418
12 Dec 16	163.50000 +0.00	163.50	163.50	163.50	1
09 Dec 16	163.50000 +1.30	163.80	162.19	162.19	244
08 Dec 16	162.20000 +4.65	162.20	157.81	157.81	514
07 Dec 16	157.55000 -0.45	158.20	157.55	158.00	211
06 Dec 16	158.00000 +0.23	158.00	157.99	158.00	155
05 Dec 16	157.77000 +0.43	157.77	156.60	156.60	89
02 Dec 16	157.34000 -0.76	158.60	157.34	158.20	146
01 Dec 16	158.10001 +1.20	158.20	156.60	158.20	540
30 Nov 16	156.89999 -1.05	158.60	156.90	157.95	462
29 Nov 16	157.95000 +1.35	157.95	156.59	156.59	473
28 Nov 16	156.60001 +1.21	156.60	154.03	154.03	196
25 Nov 16	155.39000 +3.28	155.40	152.05	152.05	375
24 Nov 16	152.11000 +5.89	152.19	147.00	147.00	1,111
23 Nov 16	146.22000 +0.90	146.99	145.32	145.32	63
22 Nov 16	145.32001 -0.08	147.00	145.20	145.40	407
21 Nov 16	145.39999 +2.40	145.40	141.90	141.90	1,459
18 Nov 16	143.00000 -4.30	147.30	142.21	147.30	1,022
17 Nov 16	147.30000 -0.90	148.25	147.30	148.21	297
16 Nov 16	148.20000 -1.50	149.70	148.20	149.70	268
15 Nov 16	149.70000 -0.30	149.99	149.70	149.99	75
14 Nov 16	150.00000 +0.00	150.00	149.99	149.99	131
11 Nov 16	150.00000 -1.98	152.00	150.00	151.98	294
10 Nov 16	151.98000 +1.62	151.98	150.37	150.37	106
09 Nov 16	150.36000 +0.03	150.36	150.33	150.33	112
08 Nov 16	150.33000 -1.02	152.00	150.33	151.35	656
07 Nov 16	151.35001 -1.09	152.61	151.30	152.55	325
04 Nov 16	152.44000 -2.31	154.78	152.40	154.75	434
03 Nov 16	154.75000 -0.05	154.81	154.75	154.81	4
02 Nov 16	154.80000 -1.39	155.22	154.80	155.20	180
01 Nov 16	156.19000 +1.35	156.19	154.91	154.91	80
31 Oct 16	154.84000 +0.00	154.84	154.84	154.84	1
28 Oct 16	154.84000 +0.04	154.84	154.81	154.81	30
27 Oct 16	154.80000 -2.19	157.00	154.80	156.99	287
26 Oct 16	156.99001 +0.00	156.99	156.99	156.99	32
25 Oct 16	156.99001 -0.86	157.00	155.40	157.00	306
24 Oct 16	157.85001 +0.06	157.85	157.79	157.80	87
21 Oct 16	157.78999 +1.59	157.79	156.19	156.19	245
20 Oct 16	156.20000 -0.11	157.00	155.00	156.31	264
19 Oct 16	156.31000 -0.79	157.16	155.70	157.11	384
18 Oct 16	157.10001 -1.09	158.33	157.10	158.19	656
17 Oct 16	158.19000 +1.19	158.19	156.99	156.99	447
14 Oct 16	157.00000 +0.00	157.00	156.30	156.99	173
13 Oct 16	157.00000 +0.40	157.00	156.40	156.40	133
12 Oct 16	156.60001 -1.20	157.00	156.60	156.99	273
11 Oct 16	157.80000 +1.29	157.80	156.51	156.51	79
10 Oct 16	156.50999 -0.49	157.00	156.51	156.99	723
07 Oct 16	157.00000 +0.70	157.00	156.41	156.41	86
06 Oct 16	156.30000 -0.70	157.00	156.30	157.00	158
05 Oct 16	157.00000 -0.08	158.49	156.60	157.08	254
04 Oct 16	157.08000 +0.57	157.08	156.30	156.51	115
03 Oct 16	156.50999 -0.49	157.80	156.50	157.80	2,505
30 Sep 16	157.00000 +1.38	157.00	155.60	155.60	118
29 Sep 16	155.62000 +0.02	155.62	155.61	155.61	101
28 Sep 16	155.60001 -1.00	157.80	155.40	156.60	256
27 Sep 16	156.60001 -1.50	158.11	156.60	158.11	226
26 Sep 16	158.10001 -1.02	159.14	158.10	159.14	62
23 Sep 16	159.12000 +0.00	159.12	159.12	159.12	6
22 Sep 16	159.12000 +0.11	159.12	159.12	159.12	26
21 Sep 16	159.00999 +0.02	159.01	158.99	158.99	583
20 Sep 16	158.99001 +0.29	158.99	157.80	158.70	143
19 Sep 16	158.70000 -1.20	159.91	158.70	159.91	188
16 Sep 16	159.89999 -2.29	162.20	159.90	162.19	209
15 Sep 16	162.19000 +1.03	162.19	161.13	161.16	44
14 Sep 16	161.16000 +0.06	161.16	161.14	161.14	22
13 Sep 16	161.10001 +0.05	161.11	161.10	161.11	12
12 Sep 16	161.05000 -0.13	161.28	161.05	161.10	96
09 Sep 16	161.17999 -2.09	163.27	161.18	163.27	194
08 Sep 16	163.27000 +0.85	163.27	162.42	162.42	62
07 Sep 16	162.42000 -0.59	163.03	162.42	163.01	135
06 Sep 16	163.00999 -1.49	164.50	163.01	164.49	167
05 Sep 16	164.50000 +0.01	164.50	164.49	164.49	40
02 Sep 16	164.49001 +0.01	164.50	164.47	164.50	63
01 Sep 16	164.48000 +0.25	164.50	162.90	164.23	193
31 Aug 16	164.23000 +0.00	164.23	164.23	164.23	10
30 Aug 16	164.23000 +0.00	164.23	164.23	164.23	1
29 Aug 16	164.23000 +1.18	164.23	162.60	162.60	137
26 Aug 16	163.05000 -1.43	164.50	163.00	164.48	174
25 Aug 16	164.48000 +0.00	164.48	164.47	164.47	756
24 Aug 16	164.48000 +0.00	164.48	164.48	164.48	48
23 Aug 16	164.48000 -0.01	164.49	164.48	164.49	55
22 Aug 16	164.49001 -0.01	164.50	163.21	164.49	87
19 Aug 16	164.50000 +0.00	164.50	164.49	164.49	135
18 Aug 16	164.50000 -0.10	165.00	164.50	164.59	143
17 Aug 16	164.60001 +0.00	164.60	164.56	164.59	40
16 Aug 16	164.60001 +1.41	164.60	163.19	163.19	239
15 Aug 16	163.19000 -1.01	163.19	162.30	162.30	137
12 Aug 16	164.20000 +0.00	164.20	164.19	164.19	21
11 Aug 16	164.20000 +0.00	164.20	164.19	164.19	13
10 Aug 16	164.20000 +0.80	164.20	163.39	163.39	104
09 Aug 16	163.39999 +0.00	163.40	162.60	163.39	248
08 Aug 16	163.39999 +0.80	163.40	162.59	162.59	61
05 Aug 16	162.60001 +0.30	162.60	162.29	162.29	108
04 Aug 16	162.30000 +1.39	162.30	160.91	160.91	170
03 Aug 16	160.91000 -0.59	162.60	160.81	161.50	153
02 Aug 16	161.50000 -1.00	162.49	161.50	162.49	144
01 Aug 16	162.50000 +1.10	162.50	161.40	161.40	162
29 Jul 16	161.39999 +0.60	161.41	160.79	160.79	172
28 Jul 16	160.80000 +0.00	161.00	160.20	160.80	161
27 Jul 16	160.80000 +0.20	160.80	160.60	160.60	101
26 Jul 16	160.60001 +0.60	160.60	160.00	160.00	129
25 Jul 16	160.00000 +0.01	160.00	159.99	160.00	45
22 Jul 16	159.99001 +0.39	159.99	159.30	159.66	166
21 Jul 16	159.60001 -0.60	160.60	159.60	160.19	213
20 Jul 16	160.20000 +0.83	160.20	157.20	159.37	277
19 Jul 16	159.37000 -0.01	159.38	157.21	159.37	126
18 Jul 16	159.38000 +2.15	159.38	157.23	157.23	220
15 Jul 16	157.23000 -0.77	158.72	157.20	158.00	173
14 Jul 16	158.00000 -0.20	158.60	158.00	158.19	108
13 Jul 16	158.20000 +0.02	158.20	157.99	157.99	102
12 Jul 16	158.17999 +0.19	158.18	156.60	157.99	389
11 Jul 16	157.99001 -0.73	158.72	157.40	158.40	338
08 Jul 16	158.72000 -1.28	159.99	158.40	159.99	200
07 Jul 16	160.00000 +1.30	160.20	158.71	158.71	161
06 Jul 16	158.70000 -2.31	162.58	158.70	161.01	435
05 Jul 16	161.00999 +0.01	161.82	161.00	161.00	102
04 Jul 16	161.00000 +0.18	162.59	160.82	160.82	307
01 Jul 16	160.82001 +2.97	162.40	158.01	162.40	692
30 Jun 16	157.85001 -2.15	163.79	157.80	160.00	323
29 Jun 16	160.00000 +0.13	160.00	157.50	159.87	157
28 Jun 16	159.87000 -2.14	159.87	154.71	154.74	99
27 Jun 16	162.00999 -3.77	167.40	161.71	166.60	485
24 Jun 16	165.78000 -4.42	168.01	162.30	168.00	645
23 Jun 16	170.20000 -1.60	171.79	170.10	171.79	112
22 Jun 16	171.80000 -0.20	172.00	170.40	172.00	159
21 Jun 16	172.00000 +0.00	172.20	170.40	172.00	154
20 Jun 16	172.00000 +0.60	172.00	171.39	171.39	76
17 Jun 16	171.39999 +0.00	171.40	171.40	171.40	33
16 Jun 16	171.39999 +0.41	171.40	169.80	170.99	251
15 Jun 16	170.99001 +1.66	171.00	169.33	169.33	131
14 Jun 16	169.33000 -1.67	171.23	169.33	171.00	214
13 Jun 16	171.00000 +0.00	171.40	170.99	170.99	72
10 Jun 16	171.00000 +0.01	172.00	169.20	171.00	450
09 Jun 16	170.99001 +0.39	170.99	170.20	170.20	147
08 Jun 16	170.60001 +2.09	170.60	168.51	168.51	149
07 Jun 16	168.50999 -3.48	172.00	168.51	171.99	435
06 Jun 16	171.99001 -0.48	172.20	171.99	172.19	74
03 Jun 16	172.47000 -0.03	172.50	171.00	172.49	294
02 Jun 16	172.50000 +0.41	173.40	171.90	172.09	211
01 Jun 16	172.09000 -0.91	174.17	172.09	173.00	189
31 May 16	173.00000 -1.59	174.20	172.20	173.79	200
30 May 16	174.59000 +0.39	174.60	172.20	174.20	256
27 May 16	174.20000 +0.40	174.20	173.79	173.79	74
26 May 16	173.80000 +0.82	173.80	172.50	172.98	161
25 May 16	172.98000 -2.02	174.99	172.98	174.99	180
24 May 16	175.00000 +1.20	175.00	173.82	173.82	228
23 May 16	173.80000 +1.47	173.82	172.33	172.33	137
20 May 16	172.33000 +0.01	172.51	172.21	172.21	259
19 May 16	172.32001 -0.18	172.51	172.32	172.51	631
18 May 16	172.50000 -0.50	173.03	172.50	173.02	323
17 May 16	173.00000 -0.41	174.00	173.00	173.41	318
16 May 16	173.41000 +0.37	173.41	173.41	173.41	1
13 May 16	173.03999 -0.06	173.40	173.04	173.40	333
12 May 16	173.10001 +0.10	173.40	173.01	173.01	217
11 May 16	173.00000 +1.50	173.00	172.01	172.01	212
10 May 16	171.50000 +1.10	171.50	170.41	170.41	87
09 May 16	170.39999 -2.60	171.02	170.40	171.00	270
06 May 16	173.00000 +0.85	173.00	172.15	172.15	153
05 May 16	172.14999 +0.00	172.15	172.15	172.15	11
04 May 16	172.14999 +1.75	172.16	170.41	170.41	95
03 May 16	170.39999 -3.60	173.99	170.40	173.99	306
02 May 16	174.00000 +1.40	174.00	171.90	172.59	380
29 Apr 16	172.60001 +0.39	172.60	172.22	172.22	61
28 Apr 16	172.21001 +1.81	172.21	170.40	170.40	226
27 Apr 16	170.39999 +0.30	171.80	170.40	170.71	82
26 Apr 16	170.10001 -0.30	170.71	170.10	170.41	91
25 Apr 16	170.39999 +0.00	170.41	170.40	170.41	20
22 Apr 16	170.39999 -1.40	173.00	170.40	171.80	253
21 Apr 16	171.80000 +0.81	171.80	171.00	171.00	98
20 Apr 16	170.99001 +1.49	170.99	169.51	169.51	15
19 Apr 16	169.50000 -0.30	171.00	167.71	167.71	259
18 Apr 16	169.80000 +0.80	169.80	169.00	169.00	62
15 Apr 16	169.00000 +0.70	169.00	168.30	168.30	44
14 Apr 16	168.30000 +0.10	168.30	168.19	168.19	58
13 Apr 16	168.20000 +3.20	168.20	164.40	164.40	332
12 Apr 16	165.00000 +0.01	165.00	164.99	164.99	83
11 Apr 16	164.99001 -0.63	165.80	164.10	165.80	1,394
08 Apr 16	165.62000 -1.71	167.40	164.20	167.00	302
07 Apr 16	167.33000 +0.34	167.33	165.60	166.99	83
06 Apr 16	166.99001 -1.20	168.59	165.30	168.20	442
05 Apr 16	168.19000 -0.78	169.00	166.50	168.97	183
04 Apr 16	168.97000 +0.37	169.00	167.64	168.60	86
01 Apr 16	168.60001 +0.40	168.60	168.19	168.19	42
31 Mar 16	168.20000 +0.52	168.20	167.68	167.68	77
30 Mar 16	167.67999 +1.78	167.69	165.91	165.91	158
29 Mar 16	165.89999 +0.29	167.00	165.90	167.00	52
24 Mar 16	165.61000 -0.39	167.00	165.61	165.61	85
23 Mar 16	166.00000 +0.40	166.01	165.61	165.61	53
22 Mar 16	165.60001 +0.28	167.00	165.30	165.30	133
21 Mar 16	165.32001 -1.68	166.99	165.30	165.30	143
18 Mar 16	167.00000 +2.00	167.00	165.00	165.00	175
17 Mar 16	165.00000 +0.00	166.20	165.00	166.20	130
16 Mar 16	165.00000 -1.60	165.25	165.00	165.00	122
15 Mar 16	166.60001 +1.73	166.60	164.87	164.87	37
14 Mar 16	164.87000 -0.14	166.60	164.87	165.02	293
11 Mar 16	165.00999 -1.19	166.50	165.00	166.20	241
10 Mar 16	166.20000 +0.00	166.20	166.19	166.19	95
09 Mar 16	166.20000 +1.20	166.20	165.00	165.00	207
08 Mar 16	165.00000 +0.15	165.40	164.84	164.85	210
07 Mar 16	164.85001 +0.07	164.89	164.20	164.20	320
04 Mar 16	164.78000 -0.01	164.79	164.20	164.79	86
03 Mar 16	164.78999 +0.19	164.90	164.20	164.55	304
02 Mar 16	164.60001 +0.40	164.60	164.20	164.20	344
01 Mar 16	164.20000 +0.70	164.20	163.20	163.30	567
29 Feb 16	163.50000 +0.50	163.50	163.00	163.00	78
26 Feb 16	163.00000 -0.70	163.69	163.00	163.69	209
25 Feb 16	163.70000 +1.69	163.70	163.64	163.65	83
24 Feb 16	162.00999 +1.81	163.80	160.60	160.60	475
23 Feb 16	160.20000 +0.01	160.60	160.19	160.20	68
22 Feb 16	160.19000 -0.01	160.19	158.40	158.40	38
19 Feb 16	160.20000 -1.21	162.63	158.60	162.60	617
18 Feb 16	161.41000 -0.38	163.00	160.00	160.00	289
17 Feb 16	161.78999 -0.41	162.60	159.90	162.10	454
16 Feb 16	162.20000 +1.20	162.20	160.21	161.40	188
15 Feb 16	161.00000 +1.69	161.00	161.00	161.00	54
12 Feb 16	159.31000 -1.68	160.99	159.30	159.30	182
11 Feb 16	160.99001 +1.39	161.80	159.30	161.40	211
10 Feb 16	159.60001 -1.20	161.73	159.60	161.73	384
09 Feb 16	160.80000 -0.93	161.73	160.00	161.00	395
08 Feb 16	161.73000 +2.62	161.80	159.80	159.80	454
05 Feb 16	159.11000 +0.12	159.80	158.99	158.99	106
04 Feb 16	158.99001 +2.98	158.99	157.79	157.80	248
03 Feb 16	156.00999 -1.70	157.71	155.40	157.69	383
02 Feb 16	157.71001 +1.51	157.71	156.60	156.60	223
01 Feb 16	156.20000 +0.80	156.20	155.39	155.40	31
29 Jan 16	155.39999 -0.40	155.40	153.60	153.60	386
28 Jan 16	155.80000 +2.20	155.80	155.40	155.40	76
27 Jan 16	153.60001 -1.00	156.20	152.40	154.60	724
26 Jan 16	154.60001 +0.41	154.60	154.18	154.18	103
25 Jan 16	154.19000 +1.76	154.19	152.41	152.41	85
22 Jan 16	152.42999 -0.97	153.80	152.41	153.80	86
21 Jan 16	153.39999 +0.00	153.40	153.40	153.40	35
20 Jan 16	153.39999 +1.40	153.80	151.50	152.60	382
19 Jan 16	152.00000 +1.40	152.60	150.30	150.30	208
18 Jan 16	150.60001 -1.57	152.20	150.60	151.80	137
15 Jan 16	152.17000 +0.17	152.20	150.00	152.00	388
14 Jan 16	152.00000 -0.20	152.99	152.00	152.60	91
13 Jan 16	152.20000 +1.61	152.20	150.70	150.70	114
12 Jan 16	150.59000 -2.71	153.40	150.59	153.30	345
11 Jan 16	153.30000 +0.30	153.30	151.20	152.50	140
08 Jan 16	153.00000 +2.10	153.00	150.76	152.20	145
07 Jan 16	150.89999 -0.65	153.40	150.90	153.40	209
06 Jan 16	151.55000 -1.30	153.39	151.51	151.80	475
05 Jan 16	152.85001 -0.61	154.00	152.70	154.00	345
04 Jan 16	153.46001 +0.35	154.50	153.00	154.50	138
31 Dec 15	153.11000 -0.02	154.50	153.11	154.50	50
30 Dec 15	153.13000 -0.01	154.49	153.13	154.49	64
29 Dec 15	153.14000 -1.06	154.49	153.03	154.20	117
28 Dec 15	154.20000 +0.00	154.20	154.20	154.20	47
24 Dec 15	154.20000 +0.30	154.20	151.89	153.90	141
23 Dec 15	153.89999 +0.89	153.90	152.25	153.70	222
22 Dec 15	153.00999 +0.01	154.00	153.01	154.00	101
21 Dec 15	153.00000 +0.20	154.00	152.80	154.00	157
18 Dec 15	152.80000 -0.20	153.89	152.80	153.50	105
17 Dec 15	153.00000 -1.20	154.80	153.00	154.80	202
16 Dec 15	154.20000 -0.31	154.99	154.20	154.99	144
15 Dec 15	154.50999 -1.19	155.70	154.51	155.70	192
14 Dec 15	155.70000 -0.30	155.70	155.70	155.70	65
11 Dec 15	156.00000 -0.09	157.00	156.00	157.00	96
10 Dec 15	156.09000 -0.90	157.38	155.40	157.00	123
09 Dec 15	156.99001 -0.81	158.20	155.40	157.80	277
08 Dec 15	157.80000 +1.80	157.80	155.40	155.40	201
07 Dec 15	156.00000 -1.40	156.11	156.00	156.10	85
04 Dec 15	157.39999 -1.20	157.80	155.71	157.80	217
03 Dec 15	158.60001 -0.39	159.40	156.00	159.40	266
02 Dec 15	158.99001 -2.00	161.00	157.80	161.00	413
01 Dec 15	160.99001 -0.01	161.00	159.40	161.00	130
30 Nov 15	161.00000 +1.38	161.00	160.90	161.00	26
27 Nov 15	159.62000 -0.97	160.60	159.62	160.60	46
26 Nov 15	160.59000 +0.64	160.60	159.01	160.60	78
25 Nov 15	159.95000 +0.83	159.95	159.82	159.82	15
24 Nov 15	159.12000 -1.47	160.60	159.01	160.60	54
23 Nov 15	160.59000 +1.59	160.60	160.58	160.60	35
20 Nov 15	159.00000 -1.00	160.20	159.00	160.00	77
19 Nov 15	160.00000 -0.20	160.60	160.00	160.25	108
18 Nov 15	160.20000 +1.20	160.20	159.20	159.20	147
17 Nov 15	159.00000 +0.84	159.00	158.11	159.00	40
16 Nov 15	158.16000 -0.34	158.50	158.10	158.50	86
13 Nov 15	158.50000 +0.40	159.20	158.50	159.00	51
12 Nov 15	158.10001 -0.90	159.20	158.10	159.20	102
11 Nov 15	159.00000 +0.30	159.00	159.00	159.00	41
10 Nov 15	158.70000 +0.00	158.71	158.70	158.71	41
09 Nov 15	158.70000 -0.90	158.70	158.70	158.70	65
06 Nov 15	159.60001 -0.55	160.01	159.60	160.00	152
05 Nov 15	160.14999 -1.25	161.75	159.90	160.11	285
04 Nov 15	161.39999 +0.40	161.40	160.06	161.00	218
03 Nov 15	161.00000 +1.00	161.00	160.00	160.01	111
02 Nov 15	160.00000 -0.59	160.60	160.00	160.60	191
30 Oct 15	160.59000 -0.01	160.60	160.59	160.59	37
29 Oct 15	160.60001 +1.11	160.60	160.00	160.00	375
28 Oct 15	159.49001 -1.91	161.40	158.40	161.39	216
27 Oct 15	161.39999 +0.50	161.40	160.89	160.89	46
26 Oct 15	160.89999 +1.50	160.90	159.80	159.80	162
23 Oct 15	159.39999 +1.60	159.40	156.61	157.79	172
22 Oct 15	157.80000 +0.80	157.80	156.30	157.00	84
21 Oct 15	157.00000 +0.00	157.80	156.30	157.06	157
20 Oct 15	157.00000 +0.00	157.40	156.31	157.00	64
19 Oct 15	157.00000 +0.40	157.00	155.70	155.70	123
16 Oct 15	156.60001 +0.91	156.60	155.69	155.69	134
15 Oct 15	155.69000 -0.33	156.06	154.20	156.06	266
14 Oct 15	156.02000 -1.79	157.87	156.00	157.87	208
13 Oct 15	157.81000 +0.01	157.82	157.81	157.81	13
12 Oct 15	157.80000 -0.30	158.41	157.80	158.41	93
09 Oct 15	158.10001 -0.30	158.44	158.10	158.41	91
08 Oct 15	158.39999 -1.00	160.20	158.40	159.41	211
07 Oct 15	159.39999 +1.60	159.69	157.86	157.86	55
06 Oct 15	157.80000 +0.15	159.80	157.65	157.65	276
05 Oct 15	157.64999 +1.64	157.80	155.10	156.01	160
02 Oct 15	156.00999 +0.01	157.79	156.01	156.01	36
01 Oct 15	156.00000 -0.30	158.20	156.00	158.20	136
30 Sep 15	156.30000 +0.00	156.50	156.30	156.31	36
29 Sep 15	156.30000 -0.90	157.95	156.30	157.21	183
28 Sep 15	157.20000 -1.79	158.98	157.20	158.98	176
25 Sep 15	158.99001 -1.61	160.60	158.10	160.60	280
24 Sep 15	160.60001 -0.60	161.24	160.60	161.21	107
23 Sep 15	161.20000 -0.90	162.08	161.20	162.08	137
22 Sep 15	162.10001 -0.30	163.77	162.10	162.41	75
21 Sep 15	162.39999 -0.30	162.40	162.40	162.40	25
18 Sep 15	162.70000 +0.30	163.80	162.70	163.80	110
17 Sep 15	162.39999 -1.37	163.80	162.40	163.77	110
16 Sep 15	163.77000 -0.11	163.77	162.40	163.30	231
15 Sep 15	163.88000 +0.00	163.88	163.88	163.88	1
14 Sep 15	163.88000 -1.42	163.88	163.60	163.60	33
11 Sep 15	165.30000 +0.35	165.40	163.61	165.40	92
10 Sep 15	164.95000 -0.05	164.99	163.30	164.99	123
09 Sep 15	165.00000 +3.79	165.00	161.21	161.21	403
08 Sep 15	161.21001 -0.40	161.21	161.20	161.20	44
07 Sep 15	161.61000 -0.98	161.61	161.20	161.20	49
04 Sep 15	162.59000 -0.11	162.59	161.50	161.70	163
03 Sep 15	162.70000 +0.00	162.70	162.69	162.70	88
02 Sep 15	162.70000 -0.69	163.39	162.70	163.39	41
01 Sep 15	163.39000 +2.39	163.39	160.90	160.90	156
31 Aug 15	161.00000 +0.00	161.00	161.00	161.00	33
28 Aug 15	161.00000 +0.08	162.51	161.00	161.01	483
27 Aug 15	160.92000 -1.68	163.00	160.92	162.59	159
26 Aug 15	162.60001 +1.60	162.60	161.00	161.00	163
25 Aug 15	161.00000 -0.49	161.79	160.21	161.49	279
24 Aug 15	161.49001 -2.71	162.01	160.10	162.00	742
21 Aug 15	164.20000 +0.40	164.20	163.80	163.80	46
20 Aug 15	163.80000 +1.20	163.80	162.61	162.61	58
19 Aug 15	162.60001 -0.80	162.60	162.60	162.60	28
18 Aug 15	163.39999 +0.00	163.40	163.40	163.40	1
17 Aug 15	163.39999 +0.00	163.50	163.40	163.50	90
14 Aug 15	163.39999 +0.80	163.40	163.00	163.00	383
13 Aug 15	162.60001 +0.75	162.60	161.85	161.85	89
12 Aug 15	161.85001 +0.00	161.85	161.85	161.85	87
11 Aug 15	161.85001 +0.05	161.87	161.85	161.85	60
10 Aug 15	161.80000 +0.39	161.80	161.80	161.80	64
07 Aug 15	161.41000 +0.00	161.41	161.41	161.41	1
06 Aug 15	161.41000 +0.01	161.42	161.41	161.41	140
05 Aug 15	161.39999 +0.00	161.41	161.40	161.40	101
04 Aug 15	161.39999 +0.20	161.40	160.10	161.20	526
03 Aug 15	161.20000 +0.20	161.20	160.00	160.00	110
31 Jul 15	161.00000 +0.47	161.00	160.53	160.53	78
30 Jul 15	160.53000 -1.26	161.79	160.20	161.79	243
29 Jul 15	161.78999 +1.58	161.79	160.21	160.21	171
28 Jul 15	160.21001 -1.19	161.39	160.21	161.39	76
27 Jul 15	161.39999 +0.01	161.40	160.21	161.39	96
24 Jul 15	161.39000 -2.41	163.80	159.30	163.80	587
23 Jul 15	163.80000 +0.51	163.80	163.29	163.29	37
22 Jul 15	163.28999 +0.00	163.29	163.29	163.29	1
21 Jul 15	163.28999 +0.69	163.50	162.00	163.00	222
20 Jul 15	162.60001 +1.80	162.60	161.20	161.20	434
17 Jul 15	160.80000 +0.00	160.91	160.80	160.80	91
16 Jul 15	160.80000 +0.40	160.80	160.40	160.40	43
15 Jul 15	160.39999 +0.30	160.40	160.10	160.10	33
14 Jul 15	160.10001 +0.91	160.10	159.19	159.19	109
13 Jul 15	159.19000 -0.81	160.80	157.50	160.00	500
10 Jul 15	160.00000 +1.20	160.80	157.41	158.80	339
09 Jul 15	158.80000 -2.30	162.31	156.30	160.80	679
08 Jul 15	161.10001 -2.10	163.21	161.10	163.21	263
07 Jul 15	163.20000 -1.50	165.00	163.20	164.71	258
06 Jul 15	164.70000 -0.30	166.00	164.70	166.00	300
03 Jul 15	165.00000 -0.90	165.89	165.00	165.89	123
02 Jul 15	165.89999 -0.65	166.56	165.30	166.56	216
01 Jul 15	166.55000 -1.15	167.71	166.55	167.71	330
30 Jun 15	167.70000 -0.90	168.90	167.70	168.60	188
29 Jun 15	168.60001 -1.70	169.00	168.60	169.00	169
26 Jun 15	170.30000 -0.70	170.70	169.40	170.70	248
25 Jun 15	171.00000 -0.30	171.00	171.00	171.00	122
24 Jun 15	171.30000 -0.03	172.75	171.30	171.33	190
23 Jun 15	171.33000 -2.67	174.00	171.30	174.00	718
22 Jun 15	174.00000 +0.31	174.00	173.40	173.69	150
19 Jun 15	173.69000 -0.31	174.99	173.40	174.00	209
18 Jun 15	174.00000 -1.82	176.05	173.70	175.82	665
17 Jun 15	175.82001 +0.02	175.82	175.81	175.81	55
16 Jun 15	175.80000 -1.20	177.00	175.80	176.40	323
15 Jun 15	177.00000 -0.01	177.40	177.00	177.01	95
12 Jun 15	177.00999 +0.01	177.01	177.01	177.01	55
11 Jun 15	177.00000 +0.00	177.00	177.00	177.00	71
10 Jun 15	177.00000 +2.10	177.00	175.51	175.51	846
09 Jun 15	174.89999 -0.90	176.99	174.90	175.81	197
08 Jun 15	175.80000 -2.10	177.60	175.80	177.60	288
05 Jun 15	177.89999 -0.89	179.90	177.90	179.90	338
04 Jun 15	178.78999 -0.01	178.79	178.79	178.79	62
03 Jun 15	178.80000 +0.42	178.80	178.39	178.39	110
02 Jun 15	178.38000 +1.51	178.70	176.87	176.87	286
01 Jun 15	176.87000 -0.37	176.88	176.70	176.70	146
29 May 15	177.24001 +0.23	177.24	176.10	177.02	153
28 May 15	177.00999 -3.99	177.01	174.12	174.12	230
27 May 15	181.00000 +1.50	181.00	179.40	180.00	841
26 May 15	179.50000 -0.80	181.00	179.50	180.31	799
25 May 15	180.30000 -0.69	180.60	180.30	180.60	106
22 May 15	180.99001 -1.60	183.00	180.60	182.59	287
21 May 15	182.59000 -0.01	182.60	181.20	182.60	162
20 May 15	182.60001 +0.53	182.60	182.07	182.07	174
19 May 15	182.07001 -0.02	182.10	180.61	182.09	187
18 May 15	182.09000 +0.29	182.09	181.50	182.00	190
15 May 15	181.80000 -0.60	182.41	181.80	182.41	171
14 May 15	182.39999 -0.49	182.40	182.40	182.40	15
13 May 15	182.89000 +0.35	183.79	182.88	182.88	113
12 May 15	182.53999 -1.66	184.20	182.54	184.20	8,861
11 May 15	184.20000 -0.40	184.70	184.20	184.59	154
08 May 15	184.60001 +1.60	184.60	183.00	183.00	205
07 May 15	183.00000 -0.40	184.20	182.10	183.90	329
06 May 15	183.39999 +2.16	183.40	181.00	181.80	523
05 May 15	181.24001 +0.74	181.25	180.00	180.50	381
04 May 15	180.50000 +0.70	180.50	180.00	180.48	136
30 Apr 15	179.80000 +0.00	179.85	179.80	179.80	116
29 Apr 15	179.80000 -0.17	180.64	179.41	179.97	300
28 Apr 15	179.97000 -0.02	181.00	179.97	179.98	340
27 Apr 15	179.99001 -0.01	180.00	179.90	180.00	344
24 Apr 15	180.00000 +0.00	180.20	178.50	180.00	332
23 Apr 15	180.00000 +0.31	180.00	179.70	179.70	254
22 Apr 15	179.69000 -0.11	180.00	178.50	178.51	659
21 Apr 15	179.80000 +0.68	179.80	178.50	179.12	277
20 Apr 15	179.12000 +2.62	179.12	176.10	176.10	271
17 Apr 15	176.50000 -0.70	178.20	176.40	177.50	393
16 Apr 15	177.20000 -0.60	178.00	176.51	177.80	797
15 Apr 15	177.80000 +2.80	177.80	175.00	175.00	515
14 Apr 15	175.00000 +0.40	175.00	174.49	174.59	655
13 Apr 15	174.60001 -2.20	176.41	173.40	176.40	932
10 Apr 15	176.80000 +0.30	177.00	175.59	177.00	464
09 Apr 15	176.50000 +1.59	176.60	174.99	175.00	369
08 Apr 15	174.91000 +0.71	174.99	173.10	174.19	236
07 Apr 15	174.20000 +4.90	174.20	171.40	171.40	391
02 Apr 15	169.30000 +1.10	171.00	168.50	168.50	478
01 Apr 15	168.20000 +3.70	168.20	165.00	165.01	507
31 Mar 15	164.50000 +1.40	165.40	163.15	163.78	657
30 Mar 15	163.10001 +4.38	164.00	159.00	160.00	2,352
27 Mar 15	158.72000 -1.18	160.00	158.70	159.90	644
26 Mar 15	159.89999 -1.85	163.00	159.90	162.56	324
25 Mar 15	161.75000 -1.25	163.00	161.71	163.00	75
24 Mar 15	163.00000 +0.75	163.00	162.25	162.25	87
23 Mar 15	162.25000 -1.05	163.30	161.70	162.89	451
20 Mar 15	163.30000 +1.29	163.30	162.02	162.02	54
19 Mar 15	162.00999 -1.78	163.79	162.00	163.79	188
18 Mar 15	163.78999 -0.01	163.81	162.60	163.80	165
17 Mar 15	163.80000 +0.40	163.80	162.00	163.40	359
16 Mar 15	163.39999 +3.50	163.40	160.50	160.50	329
13 Mar 15	159.89999 -0.10	159.91	159.90	159.90	92
12 Mar 15	160.00000 -1.00	161.01	160.00	161.01	240
11 Mar 15	161.00000 -0.02	161.03	161.00	161.02	78
10 Mar 15	161.02000 -1.18	162.31	161.02	162.31	231
09 Mar 15	162.20000 +0.40	162.60	162.20	162.20	62
06 Mar 15	161.80000 +0.00	162.20	161.80	162.00	180
05 Mar 15	161.80000 +0.00	162.00	160.81	162.00	179
04 Mar 15	161.80000 +1.90	161.80	159.91	159.91	105
03 Mar 15	159.89999 -1.21	161.20	159.90	161.13	632
02 Mar 15	161.11000 -3.37	165.00	161.10	164.10	585
27 Feb 15	164.48000 -0.72	165.21	164.48	165.20	172
26 Feb 15	165.20000 +0.40	165.20	164.81	164.81	124
25 Feb 15	164.80000 +0.01	164.80	164.80	164.80	30
24 Feb 15	164.78999 -1.71	166.50	164.79	166.50	212
23 Feb 15	166.50000 -0.50	166.50	165.30	165.30	79
20 Feb 15	167.00000 +2.20	167.00	167.00	167.00	246
19 Feb 15	164.80000 +0.61	166.60	164.60	166.20	411
18 Feb 15	164.19000 +1.59	165.80	163.80	163.80	509
17 Feb 15	162.60001 +2.80	162.60	159.85	159.86	381
16 Feb 15	159.80000 +0.30	159.80	159.50	159.50	78
13 Feb 15	159.50000 +0.51	159.80	158.99	158.99	206
12 Feb 15	158.99001 +0.49	158.99	157.50	157.50	75
11 Feb 15	158.50000 +0.70	158.50	158.10	158.10	118
10 Feb 15	157.80000 +0.30	157.80	157.51	157.51	68
09 Feb 15	157.50000 +0.61	157.50	156.03	156.03	23
06 Feb 15	156.89000 -0.91	157.21	156.89	156.90	1,865
05 Feb 15	157.80000 +2.30	159.00	157.79	157.80	458
04 Feb 15	155.50000 -0.06	156.00	155.50	155.56	55
03 Feb 15	155.56000 -0.44	156.60	155.56	156.00	259
02 Feb 15	156.00000 +0.45	156.00	155.55	155.55	228
30 Jan 15	155.55000 -0.20	155.77	155.55	155.76	149
29 Jan 15	155.75000 +0.87	156.20	155.06	155.06	328
28 Jan 15	154.88000 +0.03	155.40	154.88	155.40	1,181
27 Jan 15	154.85001 -0.62	155.07	154.85	155.00	446
26 Jan 15	155.47000 -0.33	155.55	154.85	155.20	864
23 Jan 15	155.80000 +1.40	155.80	154.70	154.70	400
22 Jan 15	154.39999 -1.10	155.51	154.30	155.51	651
21 Jan 15	155.50000 +1.00	155.50	155.00	155.00	124
20 Jan 15	154.50000 +0.00	154.50	154.50	154.50	1
19 Jan 15	154.50000 +0.61	155.00	153.31	155.00	718
16 Jan 15	153.89000 +0.01	154.01	153.89	153.89	119
15 Jan 15	153.88000 -1.12	154.99	153.88	154.99	169
14 Jan 15	155.00000 +0.00	155.00	154.99	154.99	55
13 Jan 15	155.00000 +0.00	155.00	155.00	155.00	49
12 Jan 15	155.00000 -0.80	155.00	154.51	154.51	78
09 Jan 15	155.80000 +0.90	155.80	154.80	154.80	72
08 Jan 15	154.89999 +0.39	154.91	154.51	154.51	99
07 Jan 15	154.50999 +0.00	154.51	154.51	154.51	10
06 Jan 15	154.50999 +0.01	154.51	154.51	154.51	22
05 Jan 15	154.50000 -1.30	155.79	154.50	155.79	171
02 Jan 15	155.80000 +0.60	155.80	155.20	155.20	21
31 Dec 14	155.20000 +0.00	155.20	155.20	155.20	80
30 Dec 14	155.20000 +0.80	155.20	155.20	155.20	81
29 Dec 14	154.39999 -0.10	154.41	154.40	154.40	138
24 Dec 14	154.50000 +0.09	154.50	154.42	154.42	156
23 Dec 14	154.41000 +0.01	154.41	154.40	154.40	466
22 Dec 14	154.39999 -0.09	154.42	154.40	154.40	147
19 Dec 14	154.49001 -0.51	155.02	154.49	155.00	313
18 Dec 14	155.00000 +0.70	155.40	154.42	154.42	548
17 Dec 14	154.30000 -0.94	155.25	154.01	155.25	486
16 Dec 14	155.24001 +0.00	155.32	155.24	155.24	391
15 Dec 14	155.24001 +0.03	155.40	153.91	153.91	172
12 Dec 14	155.21001 +0.41	155.21	154.80	154.80	118
11 Dec 14	154.80000 +0.20	154.80	153.60	153.60	256
10 Dec 14	154.60001 +1.20	154.60	153.40	153.40	99
09 Dec 14	153.39999 +0.40	155.00	153.00	153.00	384
08 Dec 14	153.00000 +1.49	153.00	151.52	151.52	522
05 Dec 14	151.50999 +0.10	151.51	151.41	151.41	77
04 Dec 14	151.41000 +0.01	151.41	151.41	151.41	302
03 Dec 14	151.39999 +0.00	151.40	151.40	151.40	412
02 Dec 14	151.39999 +0.10	151.40	151.30	151.30	40
01 Dec 14	151.30000 +0.10	151.35	150.01	150.01	1,196
28 Nov 14	151.20000 +0.20	151.31	151.00	151.31	150
27 Nov 14	151.00000 +0.00	151.00	151.00	151.00	53
26 Nov 14	151.00000 -0.30	151.40	149.40	151.30	339
25 Nov 14	151.30000 +0.30	151.30	151.30	151.30	76
24 Nov 14	151.00000 +0.80	151.00	150.00	150.00	200
21 Nov 14	150.20000 -0.30	150.51	150.20	150.51	468
20 Nov 14	150.50000 +0.00	150.50	150.50	150.50	1
19 Nov 14	150.50000 +0.35	151.10	150.15	150.15	177
18 Nov 14	150.14999 -1.24	150.51	150.15	150.50	161
17 Nov 14	151.39000 +1.39	151.39	150.00	151.00	215
14 Nov 14	150.00000 -0.10	150.01	150.00	150.00	658
13 Nov 14	150.10001 -0.16	150.10	150.00	150.00	160
12 Nov 14	150.25999 -0.34	150.60	150.26	150.60	84
11 Nov 14	150.60001 +0.00	151.00	150.60	150.60	105
10 Nov 14	150.60001 +1.40	150.60	149.21	149.21	65
07 Nov 14	149.20000 +0.10	149.20	149.16	149.16	74
06 Nov 14	149.10001 +0.09	149.10	149.01	149.01	82
05 Nov 14	149.00999 -0.78	149.80	148.76	149.79	95
04 Nov 14	149.78999 +1.29	149.79	148.51	148.51	60
03 Nov 14	148.50000 +0.29	148.91	148.50	148.90	50
31 Oct 14	148.21001 -0.39	149.80	147.80	147.80	254
30 Oct 14	148.60001 +1.60	148.60	147.81	147.81	79
29 Oct 14	147.00000 -0.60	148.19	146.70	147.79	283
28 Oct 14	147.60001 -0.70	148.60	146.40	148.30	243
27 Oct 14	148.30000 +1.90	148.30	146.41	146.41	136
24 Oct 14	146.39999 -0.98	147.41	146.40	147.38	178
23 Oct 14	147.38000 -0.62	148.65	147.35	148.01	222
22 Oct 14	148.00000 -0.50	148.50	147.35	148.49	150
21 Oct 14	148.50000 +0.59	148.50	147.30	147.91	177
20 Oct 14	147.91000 +0.01	147.91	147.91	147.91	1
17 Oct 14	147.89999 -0.46	149.39	147.90	149.00	227
16 Oct 14	148.36000 -1.34	149.70	147.30	149.70	323
15 Oct 14	149.70000 -1.50	149.95	149.70	149.94	205
14 Oct 14	151.20000 -1.21	152.41	151.20	152.40	220
13 Oct 14	152.41000 -0.79	153.24	152.41	153.00	144
10 Oct 14	153.20000 -0.10	154.59	153.10	153.31	171
09 Oct 14	153.30000 -0.50	155.00	153.30	153.79	153
08 Oct 14	153.80000 +2.30	153.80	151.20	151.51	239
07 Oct 14	151.50000 -0.90	152.11	151.50	152.10	190
06 Oct 14	152.39999 -0.20	154.19	152.40	153.00	224
03 Oct 14	152.60001 +1.70	152.60	150.91	150.91	44
02 Oct 14	150.89999 -0.30	151.21	150.90	151.20	41
01 Oct 14	151.20000 -0.30	151.22	151.20	151.20	70
30 Sep 14	151.50000 -1.90	153.39	151.50	153.39	151
29 Sep 14	153.39999 +0.40	153.40	152.10	152.70	249
26 Sep 14	153.00000 -0.60	153.30	153.00	153.30	59
25 Sep 14	153.60001 -0.30	153.60	153.60	153.60	77
24 Sep 14	153.89999 +0.00	153.92	153.90	153.91	41
23 Sep 14	153.89999 -0.90	154.81	153.90	154.81	121
22 Sep 14	154.80000 -0.60	155.10	154.80	155.10	112
19 Sep 14	155.39999 -0.20	155.62	155.40	155.61	52
18 Sep 14	155.60001 -0.10	155.72	155.60	155.71	49
17 Sep 14	155.70000 -0.30	156.22	155.70	156.01	94
16 Sep 14	156.00000 -2.19	157.99	156.00	157.99	174
15 Sep 14	158.19000 +1.39	158.19	156.80	156.80	110
12 Sep 14	156.80000 +0.00	157.03	156.80	156.81	75
11 Sep 14	156.80000 +0.78	158.00	156.03	156.03	232
10 Sep 14	156.02000 -1.38	157.43	156.00	157.41	178
09 Sep 14	157.39999 +0.00	157.40	155.60	157.40	261
08 Sep 14	157.39999 +0.00	157.40	156.00	156.20	170
05 Sep 14	157.39999 +0.01	157.40	157.39	157.39	145
04 Sep 14	157.39000 -0.01	157.39	156.21	157.39	51
03 Sep 14	157.39999 +0.40	157.40	156.02	156.02	221
02 Sep 14	157.00000 +1.00	157.00	156.02	156.02	94
01 Sep 14	156.00000 +0.00	156.00	156.00	156.00	4
29 Aug 14	156.00000 -0.19	156.19	156.00	156.19	30
28 Aug 14	156.19000 -0.41	156.59	154.80	156.59	115
27 Aug 14	156.60001 +1.10	156.60	155.49	155.49	83
26 Aug 14	155.50000 +0.40	155.50	155.11	155.11	60
25 Aug 14	155.10001 -3.90	159.01	155.10	159.01	566
22 Aug 14	159.00000 +0.00	159.00	159.00	159.00	1
21 Aug 14	159.00000 +0.00	159.00	159.00	159.00	20
20 Aug 14	159.00000 +1.80	159.00	157.20	157.20	168
19 Aug 14	157.20000 +0.60	157.20	157.20	157.20	76
18 Aug 14	156.60001 -0.01	156.70	156.60	156.61	61
15 Aug 14	156.61000 +0.01	156.61	156.61	156.61	1
14 Aug 14	156.60001 -1.20	157.80	156.60	157.80	75
13 Aug 14	157.80000 +0.00	158.20	157.80	157.80	44
12 Aug 14	157.80000 +1.20	157.80	156.60	156.60	35
11 Aug 14	156.60001 +0.60	156.60	156.60	156.60	58
08 Aug 14	156.00000 -1.00	158.01	156.00	158.01	135
07 Aug 14	157.00000 -1.00	159.00	157.00	159.00	104
06 Aug 14	158.00000 +1.10	158.00	157.01	157.01	19
05 Aug 14	156.89999 +1.00	156.90	155.92	155.92	35
04 Aug 14	155.89999 -1.10	155.91	155.60	155.60	151
01 Aug 14	157.00000 -2.00	159.00	157.00	159.00	146
31 Jul 14	159.00000 +0.00	159.00	158.99	158.99	309
30 Jul 14	159.00000 +3.40	159.00	155.61	155.61	2,209
29 Jul 14	155.60001 +0.50	156.38	155.60	155.61	94
28 Jul 14	155.10001 -1.90	155.41	155.10	155.40	175
25 Jul 14	157.00000 +1.30	157.00	155.71	155.71	61
24 Jul 14	155.70000 -1.80	158.20	155.70	157.80	511
23 Jul 14	157.50000 -0.45	157.96	157.20	157.96	245
22 Jul 14	157.95000 -0.75	159.60	157.95	158.71	196
21 Jul 14	158.70000 -0.40	160.50	158.70	160.50	379
18 Jul 14	159.10001 -1.50	160.10	159.10	160.10	200
17 Jul 14	160.60001 +0.01	160.60	160.00	160.44	163
16 Jul 14	160.59000 +1.59	160.60	159.10	159.10	160
15 Jul 14	159.00000 -0.19	160.15	159.00	159.19	157
14 Jul 14	159.19000 +0.19	159.19	158.10	159.00	150
11 Jul 14	159.00000 +3.00	159.00	157.40	157.40	240
10 Jul 14	156.00000 -0.20	158.20	156.00	157.00	584
09 Jul 14	156.20000 +2.50	156.20	153.70	154.60	612
08 Jul 14	153.70000 +2.70	154.50	152.10	152.20	1,432
07 Jul 14	151.00000 +6.00	151.00	147.00	147.00	833
04 Jul 14	145.00000 +1.60	145.00	143.51	143.51	63
03 Jul 14	143.39999 -2.39	145.79	143.40	145.79	158
02 Jul 14	145.78999 +0.00	145.80	145.00	145.80	43
01 Jul 14	145.78999 +1.19	146.00	144.60	144.60	94
30 Jun 14	144.60001 -0.30	145.19	144.60	144.91	107
27 Jun 14	144.89999 -1.20	146.34	144.90	146.11	194
26 Jun 14	146.10001 -0.60	148.00	146.10	146.71	224
25 Jun 14	146.70000 -0.90	147.70	146.70	147.61	168
24 Jun 14	147.60001 +0.00	147.61	147.60	147.61	53
23 Jun 14	147.60001 -0.30	147.92	147.60	147.91	66
20 Jun 14	147.89999 -1.10	149.00	147.90	149.00	201
19 Jun 14	149.00000 +0.19	149.00	148.86	148.86	16
18 Jun 14	148.81000 +0.01	148.81	148.81	148.81	1
17 Jun 14	148.80000 -1.20	150.60	148.80	150.00	143
16 Jun 14	150.00000 -0.60	150.59	150.00	150.59	50
13 Jun 14	150.60001 +1.50	150.60	149.99	149.99	125
12 Jun 14	149.10001 -0.60	149.99	149.10	149.71	115
11 Jun 14	149.70000 -0.60	150.01	149.70	150.00	276
10 Jun 14	150.30000 -2.10	152.01	150.30	152.00	266
09 Jun 14	152.39999 -0.30	152.71	152.40	152.70	113
06 Jun 14	152.70000 -0.60	153.01	152.70	153.00	197
05 Jun 14	153.30000 -0.30	153.61	153.30	153.61	112
04 Jun 14	153.60001 -1.50	155.17	153.60	155.11	239
03 Jun 14	155.10001 -0.90	155.84	155.10	155.83	361
02 Jun 14	156.00000 -1.55	157.32	155.82	157.20	356
30 May 14	157.55000 -2.80	160.36	157.55	160.35	360
29 May 14	160.35001 +0.15	160.35	160.10	160.10	82
28 May 14	160.20000 -7.80	162.00	160.20	161.22	443
27 May 14	168.00000 +1.00	168.00	167.00	167.00	233
26 May 14	167.00000 +0.00	167.00	166.00	166.00	271
23 May 14	167.00000 +2.00	167.00	163.81	163.82	454
22 May 14	165.00000 +0.91	165.00	163.78	163.78	382
21 May 14	164.09000 +3.09	164.60	161.01	161.29	527
20 May 14	161.00000 -0.28	161.00	161.00	161.00	93
19 May 14	161.28000 +1.18	161.28	160.50	161.00	198
16 May 14	160.10001 -1.10	160.50	160.10	160.50	430
15 May 14	161.20000 +0.80	161.20	159.90	159.90	210
14 May 14	160.39999 +1.20	160.40	159.19	159.19	169
13 May 14	159.20000 +1.60	159.20	157.47	157.47	203
12 May 14	157.60001 +2.10	157.60	155.97	155.97	111
09 May 14	155.50000 +0.00	155.98	155.50	155.51	136
08 May 14	155.50000 +1.10	156.80	154.40	154.40	270
07 May 14	154.39999 +2.70	154.40	151.71	151.71	202
06 May 14	151.70000 +0.50	152.00	151.39	151.39	260
05 May 14	151.20000 +3.23	151.20	148.00	148.00	444
02 May 14	147.97000 +1.17	148.40	146.40	148.00	499
30 Apr 14	146.80000 +0.40	146.80	146.41	146.41	104
29 Apr 14	146.39999 +2.00	146.80	144.40	144.40	476
28 Apr 14	144.39999 +1.50	144.40	143.01	143.01	160
25 Apr 14	142.89999 +0.00	142.91	142.90	142.91	43
24 Apr 14	142.89999 +0.30	144.39	142.61	142.61	253
23 Apr 14	142.60001 -1.27	143.99	142.60	142.60	139
22 Apr 14	143.87000 +0.34	144.39	142.50	142.50	363
17 Apr 14	143.53000 +0.53	143.53	142.50	142.50	128
16 Apr 14	143.00000 +1.05	143.00	141.90	141.95	116
15 Apr 14	141.95000 -0.96	142.91	141.90	142.91	243
14 Apr 14	142.91000 +1.01	142.91	141.90	141.90	122
11 Apr 14	141.89999 -1.30	142.09	141.90	141.90	240
10 Apr 14	143.20000 -0.35	143.54	143.05	143.54	386
09 Apr 14	143.55000 -0.75	144.30	143.55	144.30	376
08 Apr 14	144.30000 -0.26	144.56	144.30	144.56	155
07 Apr 14	144.56000 -1.04	144.56	144.32	144.32	103
04 Apr 14	145.60001 +0.19	145.61	145.41	145.41	114
03 Apr 14	145.41000 +0.41	145.41	144.31	145.00	93
02 Apr 14	145.00000 +0.00	145.00	144.30	145.00	180
01 Apr 14	145.00000 -0.59	146.00	145.00	145.59	369
31 Mar 14	145.59000 +0.00	145.59	145.59	145.59	43
28 Mar 14	145.59000 +0.39	145.59	144.00	145.20	309
27 Mar 14	145.20000 +0.00	145.20	145.00	145.19	74
26 Mar 14	145.20000 -0.02	146.75	143.70	145.51	437
25 Mar 14	145.22000 -2.92	148.80	145.22	148.14	423
24 Mar 14	148.14000 +0.54	148.14	145.30	145.30	465
21 Mar 14	147.60001 +1.10	147.60	146.50	146.50	110
20 Mar 14	146.50000 +0.35	146.51	146.16	146.16	107
19 Mar 14	146.14999 -1.46	148.00	146.15	147.59	247
18 Mar 14	147.61000 +0.01	147.80	146.55	147.60	119
17 Mar 14	147.60001 +1.20	147.60	146.39	146.39	131
14 Mar 14	146.39999 -1.10	147.44	146.40	147.44	105
13 Mar 14	147.50000 -0.08	147.50	146.70	146.70	137
12 Mar 14	147.58000 -0.42	148.01	147.00	148.00	149
11 Mar 14	148.00000 +0.00	148.70	147.44	148.70	88
10 Mar 14	148.00000 +0.50	148.00	147.51	147.51	45
07 Mar 14	147.50000 +0.00	147.50	147.50	147.50	3
06 Mar 14	147.50000 +0.00	148.00	147.50	147.50	180
05 Mar 14	147.50000 -1.30	148.80	147.30	148.80	166
04 Mar 14	148.80000 +0.28	148.80	148.52	148.52	67
03 Mar 14	148.52000 +0.52	148.52	148.52	148.52	26
28 Feb 14	148.00000 -1.17	149.17	147.30	149.17	294
27 Feb 14	149.17000 +0.06	149.23	148.00	149.17	285
26 Feb 14	149.11000 -1.10	150.22	149.11	150.22	213
25 Feb 14	150.21001 +0.21	151.60	150.21	151.60	77
24 Feb 14	150.00000 +0.00	151.99	150.00	150.22	155
21 Feb 14	150.00000 -0.39	151.60	150.00	150.39	140
20 Feb 14	150.39000 +0.06	150.41	149.40	150.33	142
19 Feb 14	150.33000 -2.47	151.99	150.33	151.99	147
18 Feb 14	152.80000 +1.50	152.80	151.32	151.32	114
17 Feb 14	151.30000 -0.70	152.00	151.30	152.00	33
14 Feb 14	152.00000 -0.40	152.40	150.00	152.40	432
13 Feb 14	152.39999 +0.90	152.40	151.25	151.50	237
12 Feb 14	151.50000 -0.50	152.00	151.50	152.00	121
11 Feb 14	152.00000 +0.00	152.40	152.00	152.00	160
10 Feb 14	152.00000 +0.00	152.00	150.60	150.60	101
07 Feb 14	152.00000 +2.55	152.00	149.46	149.46	217
06 Feb 14	149.45000 -0.55	150.40	149.34	150.00	70
05 Feb 14	150.00000 +1.47	150.00	145.48	148.53	809
04 Feb 14	148.53000 +0.03	150.80	148.50	148.50	438
03 Feb 14	148.50000 -2.70	150.01	148.50	149.99	304
31 Jan 14	151.20000 -1.79	153.00	149.60	153.00	805
30 Jan 14	152.99001 +0.32	152.99	152.80	152.80	127
29 Jan 14	152.67000 -0.33	153.00	151.21	153.00	511
28 Jan 14	153.00000 +0.60	153.00	151.50	152.80	530
27 Jan 14	152.39999 -2.60	155.50	149.70	155.50	966
24 Jan 14	155.00000 +0.80	155.60	153.90	155.51	220
23 Jan 14	154.20000 +0.40	155.20	153.81	153.81	462
22 Jan 14	153.80000 +0.20	155.00	153.30	154.00	382
21 Jan 14	153.60001 +1.10	153.60	152.60	152.60	186
20 Jan 14	152.50000 -0.09	152.80	151.20	151.20	127
17 Jan 14	152.59000 +0.58	153.19	152.59	153.01	137
16 Jan 14	152.00999 -0.58	152.63	152.00	152.60	242
15 Jan 14	152.59000 -0.01	153.20	152.59	152.59	115
14 Jan 14	152.60001 +0.60	153.00	151.61	152.00	488
13 Jan 14	152.00000 +0.50	152.60	150.30	150.30	2,129
10 Jan 14	151.50000 +0.50	151.60	151.26	151.26	241
09 Jan 14	151.00000 -0.25	151.60	150.60	151.26	276
08 Jan 14	151.25000 +0.05	151.26	151.20	151.20	112
07 Jan 14	151.20000 +1.40	151.20	148.80	148.80	194
06 Jan 14	149.80000 -0.20	149.99	148.00	148.00	255
03 Jan 14	150.00000 +0.30	150.00	149.00	149.50	440
02 Jan 14	149.70000 +0.50	149.70	149.19	149.19	146
31 Dec 13	149.20000 +0.80	149.20	146.70	148.40	331
30 Dec 13	148.39999 +1.40	148.40	147.00	147.00	204
27 Dec 13	147.00000 -0.91	147.00	147.00	147.00	216
24 Dec 13	147.91000 -1.29	148.06	147.90	147.90	64
23 Dec 13	149.20000 +1.00	149.20	149.00	149.00	121
20 Dec 13	148.20000 -0.80	149.40	147.70	149.01	517
19 Dec 13	149.00000 -0.95	149.95	148.93	149.95	375
18 Dec 13	149.95000 +0.75	149.95	149.00	149.19	311
17 Dec 13	149.20000 +0.40	149.20	148.79	148.79	159
16 Dec 13	148.80000 +1.20	148.80	147.00	147.30	490
13 Dec 13	147.60001 -0.65	148.80	147.30	148.25	510
12 Dec 13	148.25000 +0.75	148.30	147.51	147.51	349
11 Dec 13	147.50000 +0.70	148.00	147.50	147.60	208
10 Dec 13	146.80000 -0.20	147.20	146.80	147.00	346
09 Dec 13	147.00000 +0.20	147.20	145.00	145.00	256
06 Dec 13	146.80000 +0.80	146.80	146.01	146.01	153
05 Dec 13	146.00000 +0.10	146.00	145.90	145.90	256
04 Dec 13	145.89999 +0.70	145.90	145.50	145.50	213
03 Dec 13	145.20000 +0.80	145.20	144.41	144.41	143
02 Dec 13	144.39999 +0.62	144.40	143.78	143.78	63
29 Nov 13	143.78000 +0.78	144.34	143.00	143.01	661
28 Nov 13	143.00000 -1.00	144.00	143.00	144.00	184
27 Nov 13	144.00000 -0.10	144.32	142.80	142.80	187
26 Nov 13	144.10001 +0.90	144.10	143.00	143.00	293
25 Nov 13	143.20000 +0.20	143.20	142.80	142.80	108
22 Nov 13	143.00000 +0.20	143.00	142.81	142.81	104
21 Nov 13	142.80000 +0.00	142.80	142.50	142.80	461
20 Nov 13	142.80000 +0.45	142.80	142.36	142.36	301
19 Nov 13	142.35001 +0.35	142.35	142.01	142.01	53
18 Nov 13	142.00000 +0.40	142.40	141.61	141.61	4,049
15 Nov 13	141.60001 +1.10	141.60	140.47	140.51	128
14 Nov 13	140.50000 +0.00	141.00	140.50	140.51	223
13 Nov 13	140.50000 +0.50	140.80	140.39	140.40	267
12 Nov 13	140.00000 +1.20	140.00	138.80	138.80	180
11 Nov 13	138.80000 +0.40	138.80	138.00	138.00	143
08 Nov 13	138.39999 +0.70	138.40	137.70	137.70	69
07 Nov 13	137.70000 +1.10	137.70	136.50	137.41	363
06 Nov 13	136.60001 -0.60	137.40	136.50	137.19	402
05 Nov 13	137.20000 +1.70	137.20	135.60	136.01	744
04 Nov 13	135.50000 +0.40	136.36	135.11	135.20	428
01 Nov 13	135.10001 +0.10	135.10	135.01	135.01	6
31 Oct 13	135.00000 +0.70	135.00	134.31	134.31	305
30 Oct 13	134.30000 +0.30	134.40	133.20	134.01	684
29 Oct 13	134.00000 +1.00	134.00	133.00	133.00	199
28 Oct 13	133.00000 +2.00	133.00	132.00	132.00	365
25 Oct 13	131.00000 -0.01	131.99	131.00	131.01	151
24 Oct 13	131.00999 -0.74	131.75	130.21	131.75	435
23 Oct 13	131.75000 -0.65	132.50	131.10	132.50	603
22 Oct 13	132.39999 -0.28	132.50	131.71	131.71	190
21 Oct 13	132.67999 +0.88	132.69	131.72	131.72	159
18 Oct 13	131.80000 -1.00	133.00	131.71	132.80	6,894
17 Oct 13	132.80000 +0.00	132.80	129.60	132.80	473
16 Oct 13	132.80000 +0.01	132.80	130.81	132.69	364
15 Oct 13	132.78999 +0.30	132.79	131.00	132.45	268
14 Oct 13	132.49001 -0.41	132.77	131.20	131.20	202
11 Oct 13	132.89999 +1.70	133.00	131.21	132.40	1,040
10 Oct 13	131.20000 +6.80	131.20	123.75	124.19	1,125
09 Oct 13	124.40000 +4.83	124.40	119.51	119.57	922
08 Oct 13	119.57000 +1.65	119.57	118.20	118.20	125
07 Oct 13	117.92000 +0.01	118.14	117.91	117.91	28
04 Oct 13	117.91000 -1.29	119.20	117.91	119.20	68
03 Oct 13	119.20000 +0.00	119.20	119.19	119.19	38
02 Oct 13	119.20000 +1.90	119.20	117.00	118.80	536
01 Oct 13	117.30000 -4.20	119.39	117.30	118.50	519
30 Sep 13	121.50000 +0.30	121.57	121.20	121.20	94
27 Sep 13	121.20000 -0.55	121.75	121.20	121.75	156
26 Sep 13	121.75000 +0.00	122.58	121.75	121.75	108
25 Sep 13	121.75000 +0.55	122.29	121.21	121.21	45
24 Sep 13	121.20000 +0.40	122.58	120.00	120.00	351
23 Sep 13	120.80000 +2.65	120.80	119.99	120.00	240
20 Sep 13	118.15000 -0.45	118.70	118.15	118.60	220
19 Sep 13	118.60000 -0.20	118.98	118.60	118.80	192
18 Sep 13	118.80000 +0.00	119.92	118.50	118.80	210
17 Sep 13	118.80000 -0.31	119.60	118.80	119.12	214
16 Sep 13	119.11000 -1.49	122.00	119.10	122.00	279
13 Sep 13	120.60000 +0.00	122.24	120.60	120.61	209
12 Sep 13	120.60000 +0.00	120.88	120.60	120.61	77
11 Sep 13	120.60000 -1.00	122.00	120.56	121.60	181
10 Sep 13	121.60000 +1.60	121.60	120.00	120.00	343
09 Sep 13	120.00000 -0.19	120.19	120.00	120.19	33
06 Sep 13	120.19000 -1.32	122.90	119.00	121.51	598
05 Sep 13	121.51000 +0.01	122.80	121.51	121.51	197
04 Sep 13	121.50000 -3.30	124.80	121.40	124.79	636
03 Sep 13	124.80000 +6.40	124.80	118.80	118.80	665
02 Sep 13	118.40000 -0.90	119.30	116.10	119.30	593
30 Aug 13	119.30000 +0.10	119.30	119.26	119.26	123
29 Aug 13	119.20000 +0.40	119.20	118.81	118.81	177
28 Aug 13	118.80000 -0.20	118.91	118.80	118.91	240
27 Aug 13	119.00000 +0.20	119.05	118.80	118.80	737
26 Aug 13	118.80000 +1.16	118.80	117.60	117.60	162
23 Aug 13	117.64000 +1.43	117.64	116.22	116.22	178
22 Aug 13	116.21000 +0.21	116.80	115.50	116.00	499
21 Aug 13	116.00000 +1.00	116.40	115.01	115.01	158
20 Aug 13	115.00000 +0.00	115.20	114.00	114.00	190
19 Aug 13	115.00000 +2.40	115.00	112.60	112.60	157
16 Aug 13	112.60000 +0.63	113.40	112.01	112.01	164
15 Aug 13	111.97000 +0.37	111.97	111.80	111.80	492
14 Aug 13	111.60000 +0.85	111.60	111.01	111.01	93
13 Aug 13	110.75000 +0.25	111.40	110.51	110.51	314
12 Aug 13	110.50000 +0.49	110.50	110.02	110.02	91
09 Aug 13	110.01000 +0.01	110.01	109.99	109.99	217
08 Aug 13	110.00000 +1.50	110.00	108.51	108.51	146
07 Aug 13	108.50000 +0.30	109.50	108.21	108.21	215
06 Aug 13	108.20000 +1.00	109.50	107.20	107.20	450
05 Aug 13	107.20000 +0.80	107.20	106.41	106.41	119
02 Aug 13	106.40000 +0.20	106.40	106.20	106.20	198
01 Aug 13	106.20000 +0.70	106.20	105.50	105.50	80
31 Jul 13	105.50000 +0.50	106.15	105.01	105.01	223
30 Jul 13	105.00000 -1.00	105.99	104.99	105.99	125
29 Jul 13	106.00000 +0.21	106.00	103.00	103.00	219
26 Jul 13	105.79000 +0.19	105.79	103.01	105.59	245
25 Jul 13	105.60000 +0.41	105.60	103.05	105.18	299
24 Jul 13	105.19000 +0.19	105.20	102.61	104.99	255
23 Jul 13	105.00000 +2.84	105.00	102.16	102.16	867
22 Jul 13	102.16000 -1.31	103.47	102.00	103.47	785
19 Jul 13	103.47000 +1.07	103.55	102.00	102.39	272
18 Jul 13	102.40000 +0.40	102.40	100.80	100.80	350
17 Jul 13	102.00000 +0.00	102.00	101.99	101.99	71
16 Jul 13	102.00000 -1.19	103.20	100.50	103.19	859
15 Jul 13	103.19000 +0.79	103.19	102.50	102.50	311
12 Jul 13	102.40000 +1.61	102.40	101.50	101.50	924
11 Jul 13	100.79000 +0.04	101.60	100.75	100.75	15
10 Jul 13	100.75000 +0.25	101.44	100.61	100.61	284
09 Jul 13	100.50000 +0.30	100.66	100.21	100.21	538
08 Jul 13	100.20000 -0.44	100.20	100.20	100.20	33
05 Jul 13	100.64000 -1.06	101.90	100.64	101.70	133
04 Jul 13	101.70000 +1.44	101.70	100.26	100.26	427
03 Jul 13	100.26000 -1.54	101.69	100.26	101.69	148
02 Jul 13	101.80000 +0.00	101.80	101.79	101.79	202
01 Jul 13	101.80000 +0.47	101.80	101.33	101.33	135
28 Jun 13	101.33000 +0.33	101.33	101.00	101.00	82
27 Jun 13	101.00000 -0.40	101.39	99.81	101.39	264
26 Jun 13	101.40000 +1.49	101.40	99.91	99.91	273
25 Jun 13	99.91000 +0.01	99.91	99.90	99.90	11
24 Jun 13	99.90000 -1.60	101.60	99.30	101.50	441
21 Jun 13	101.50000 -0.90	102.50	101.50	101.80	602
20 Jun 13	102.40000 -1.23	102.46	102.40	102.46	133
19 Jun 13	103.63000 +0.63	103.80	102.60	103.00	136
18 Jun 13	103.00000 +0.60	103.79	102.40	102.40	122
17 Jun 13	102.40000 +0.00	102.67	102.40	102.40	244
14 Jun 13	102.40000 -2.30	104.70	102.40	104.70	343
13 Jun 13	104.70000 +0.50	104.70	104.20	104.20	284
12 Jun 13	104.20000 -1.16	104.90	104.20	104.90	140
11 Jun 13	105.36000 +0.56	105.79	104.80	104.80	233
10 Jun 13	104.80000 +0.30	104.80	104.53	104.53	73
07 Jun 13	104.50000 -0.35	104.50	104.50	104.50	20
06 Jun 13	104.85000 -0.27	105.75	104.80	104.80	147
05 Jun 13	105.12000 -1.48	106.30	105.11	106.30	151
04 Jun 13	106.60000 +4.45	106.60	102.00	102.15	743
03 Jun 13	102.15000 +0.15	102.20	102.11	102.11	113
31 May 13	102.00000 +0.40	102.00	101.60	101.60	6
30 May 13	101.60000 -1.90	104.50	100.50	103.50	537
29 May 13	103.50000 -6.06	108.01	102.84	102.84	537
28 May 13	109.56000 +0.00	109.80	109.56	109.56	190
27 May 13	109.56000 -0.24	110.20	108.00	109.49	393
24 May 13	109.80000 +1.38	109.80	108.42	108.42	347
23 May 13	108.42000 -1.28	108.42	108.00	108.00	346
22 May 13	109.70000 +1.90	109.70	107.80	107.80	548
21 May 13	107.80000 +0.61	107.80	107.19	107.19	90
20 May 13	107.19000 +0.19	107.40	107.00	107.00	130
17 May 13	107.00000 +1.85	107.00	105.15	105.15	1,884
16 May 13	105.15000 -0.85	106.00	105.15	106.00	244
15 May 13	106.00000 +0.34	106.00	105.70	105.71	327
14 May 13	105.66000 -1.40	107.10	105.66	107.06	462
13 May 13	107.06000 +0.46	107.25	105.30	106.60	331
10 May 13	106.60000 +0.00	107.40	106.60	106.60	128
09 May 13	106.60000 +0.75	106.60	106.00	106.00	63
08 May 13	105.85000 +0.05	105.85	105.85	105.85	1
07 May 13	105.80000 +0.29	105.85	105.75	105.75	187
06 May 13	105.51000 +0.11	105.51	105.51	105.51	1
03 May 13	105.40000 +0.40	105.80	105.00	105.00	98
02 May 13	105.00000 +0.40	105.00	104.01	104.60	246
30 Apr 13	104.60000 +1.60	104.60	103.00	103.00	258
29 Apr 13	103.00000 +0.00	103.39	101.51	103.39	235
26 Apr 13	103.00000 +2.40	103.00	100.85	102.60	332
25 Apr 13	100.60000 +0.00	100.60	100.60	100.60	7
24 Apr 13	100.60000 +0.00	101.35	99.71	101.00	371
23 Apr 13	100.60000 +1.00	100.85	99.66	99.66	144
22 Apr 13	99.60000 -0.45	99.60	99.60	99.60	11
19 Apr 13	100.05000 +0.15	101.15	100.01	100.01	69
18 Apr 13	99.90000 -1.11	101.66	99.90	101.66	340
17 Apr 13	101.01000 +0.01	101.01	101.01	101.01	119
16 Apr 13	101.00000 -0.90	101.90	100.25	101.90	284
15 Apr 13	101.90000 -0.02	101.90	101.11	101.90	535
12 Apr 13	101.92000 +1.01	101.92	101.11	101.11	73
11 Apr 13	100.91000 +0.11	101.00	100.91	100.91	118
10 Apr 13	100.80000 -0.20	101.70	100.80	100.80	107
09 Apr 13	101.00000 -0.40	101.65	101.00	101.40	743
08 Apr 13	101.40000 -1.60	101.40	101.40	101.40	560
05 Apr 13	103.00000 -0.40	103.41	103.00	103.41	392
04 Apr 13	103.40000 -0.01	103.40	103.40	103.40	89
03 Apr 13	103.41000 -0.12	103.80	103.41	103.53	235
02 Apr 13	103.53000 -1.52	104.89	103.50	103.50	440
28 Mar 13	105.05000 -0.55	105.63	105.05	105.50	369
27 Mar 13	105.60000 -0.20	105.80	105.60	105.80	3,074
26 Mar 13	105.80000 +0.00	105.81	105.80	105.80	2,691
25 Mar 13	105.80000 -2.20	106.00	105.60	105.60	471
22 Mar 13	108.00000 +2.00	108.00	106.00	106.00	249
21 Mar 13	106.00000 +0.93	106.60	104.85	106.01	172
20 Mar 13	105.07000 +0.04	105.21	104.71	105.21	361
19 Mar 13	105.03000 -0.97	107.80	105.00	107.80	626
18 Mar 13	106.00000 -1.60	107.00	105.50	107.00	364
15 Mar 13	107.60000 +0.60	107.60	107.00	107.00	86
14 Mar 13	107.00000 +1.00	107.00	106.01	106.01	157
13 Mar 13	106.00000 -0.05	106.01	106.00	106.00	32
12 Mar 13	106.05000 -0.95	106.06	106.00	106.00	70
11 Mar 13	107.00000 +1.00	107.00	105.99	105.99	349
08 Mar 13	106.00000 -1.40	107.00	105.50	107.00	320
07 Mar 13	107.40000 +0.40	107.40	107.00	107.00	208
06 Mar 13	107.00000 -0.16	107.16	107.00	107.16	151
05 Mar 13	107.16000 +1.26	107.16	105.90	105.90	81
04 Mar 13	105.90000 -1.30	107.15	105.90	106.20	312
01 Mar 13	107.20000 +0.40	107.20	106.80	107.01	336
28 Feb 13	106.80000 -2.90	109.70	106.80	109.70	275
27 Feb 13	109.70000 +2.78	109.80	108.85	108.90	215
26 Feb 13	106.92000 -0.74	108.65	106.90	107.00	282
25 Feb 13	107.66000 +0.72	109.00	107.05	108.50	772
22 Feb 13	106.94000 -0.06	106.94	106.94	106.94	33
21 Feb 13	107.00000 -1.20	108.18	107.00	108.18	195
20 Feb 13	108.20000 +0.10	108.20	107.97	107.97	178
19 Feb 13	108.10000 -0.05	108.10	106.50	108.09	257
18 Feb 13	108.15000 +3.15	108.15	104.40	104.40	853
15 Feb 13	105.00000 -0.25	105.64	104.90	105.51	311
14 Feb 13	105.25000 -0.55	105.80	105.20	105.80	238
13 Feb 13	105.80000 +0.00	106.99	105.80	106.20	470
12 Feb 13	105.80000 +0.10	105.80	105.63	105.63	160
11 Feb 13	105.70000 +1.50	105.70	104.60	104.60	331
08 Feb 13	104.20000 +1.39	104.20	102.81	102.81	140
07 Feb 13	102.81000 +0.75	104.18	102.06	102.06	283
06 Feb 13	102.06000 +0.06	102.06	102.00	102.00	61
05 Feb 13	102.00000 -0.65	103.47	102.00	102.60	265
04 Feb 13	102.65000 +0.05	103.00	102.65	103.00	326
01 Feb 13	102.60000 +0.00	102.60	102.60	102.60	1
31 Jan 13	102.60000 +0.00	103.29	102.60	102.60	146
30 Jan 13	102.60000 +0.41	104.35	102.60	103.00	1,082
29 Jan 13	102.19000 +0.63	102.20	101.00	101.56	773
28 Jan 13	101.56000 -0.64	101.80	100.25	101.80	349
25 Jan 13	102.20000 +1.20	102.20	100.50	101.00	1,369
24 Jan 13	101.00000 -1.99	102.99	101.00	102.99	1,948
23 Jan 13	102.99000 +0.98	102.99	102.01	102.01	48
22 Jan 13	102.01000 -1.79	103.75	101.40	103.74	257
21 Jan 13	103.80000 +0.80	103.80	103.00	103.00	108
18 Jan 13	103.00000 +1.40	103.00	101.60	101.60	125
17 Jan 13	101.60000 +0.00	101.60	101.60	101.60	87
16 Jan 13	101.60000 -0.60	102.60	101.60	102.20	251
15 Jan 13	102.20000 +0.40	102.20	102.00	102.00	133
14 Jan 13	101.80000 +1.70	101.80	100.10	100.10	285
11 Jan 13	100.10000 +1.50	100.10	98.60	98.60	219
10 Jan 13	98.60000 +0.60	98.60	98.00	98.00	311
09 Jan 13	98.00000 +0.60	98.00	97.40	97.40	138
08 Jan 13	97.40000 +0.00	97.40	97.40	97.40	181
07 Jan 13	97.40000 +0.88	97.40	96.80	96.80	142
04 Jan 13	96.52000 +0.02	96.52	96.50	96.50	30
03 Jan 13	96.50000 +0.30	96.50	96.20	96.20	42
02 Jan 13	96.20000 +2.40	96.20	93.80	93.80	405
31 Dec 12	93.80000 +0.80	93.80	93.30	93.30	216
28 Dec 12	93.00000 +0.35	93.20	92.65	92.65	135
27 Dec 12	92.65000 +1.00	92.65	92.11	92.11	228
24 Dec 12	91.65000 -0.35	91.65	91.65	91.65	30
21 Dec 12	92.00000 +1.00	92.00	91.15	91.15	1,453
20 Dec 12	91.00000 +1.30	91.09	89.75	89.75	3,199
19 Dec 12	89.70000 +0.60	90.37	89.61	89.61	230
18 Dec 12	89.10000 -1.10	90.35	89.10	90.35	346
17 Dec 12	90.20000 +1.49	90.20	88.76	88.76	566
14 Dec 12	88.71000 -1.18	89.89	88.50	89.89	168
13 Dec 12	89.89000 -0.55	90.44	88.50	90.44	606
12 Dec 12	90.44000 +0.04	90.44	89.31	90.19	1,183
11 Dec 12	90.40000 +1.30	90.40	89.11	90.01	299
10 Dec 12	89.10000 -1.20	90.20	89.10	90.20	209
07 Dec 12	90.30000 +0.11	90.30	90.19	90.19	456
06 Dec 12	90.19000 +0.99	90.19	89.21	89.21	379
05 Dec 12	89.20000 -1.00	90.20	87.60	90.20	517
04 Dec 12	90.20000 -0.15	90.35	90.20	90.35	361
03 Dec 12	90.35000 +0.00	90.35	90.35	90.35	336
30 Nov 12	90.35000 +0.85	90.35	87.99	89.50	1,516
29 Nov 12	89.50000 +0.70	90.19	88.81	88.81	190
28 Nov 12	88.80000 -1.40	90.20	87.91	90.20	167
27 Nov 12	90.20000 +0.11	90.20	90.00	90.09	159
26 Nov 12	90.09000 +0.49	90.09	88.50	89.90	127
23 Nov 12	89.60000 -1.30	90.93	88.20	90.93	553
22 Nov 12	90.90000 -0.40	91.30	90.90	91.00	97
21 Nov 12	91.30000 +0.19	91.50	91.11	91.12	152
20 Nov 12	91.11000 +0.00	91.99	91.11	91.11	32
19 Nov 12	91.11000 +0.00	92.00	91.10	91.10	177
16 Nov 12	91.11000 +0.09	91.80	91.11	91.11	82
15 Nov 12	91.02000 -0.98	92.00	91.02	92.00	323
14 Nov 12	92.00000 +0.97	92.00	91.06	91.06	326
13 Nov 12	91.03000 +0.01	91.03	91.03	91.03	50
12 Nov 12	91.02000 +0.02	91.50	91.00	91.00	56
09 Nov 12	91.00000 -0.31	91.33	91.00	91.33	189
08 Nov 12	91.31000 +0.01	91.31	91.31	91.31	1
07 Nov 12	91.30000 -0.01	92.39	91.30	91.36	453
06 Nov 12	91.31000 -0.11	91.31	91.30	91.30	65
05 Nov 12	91.42000 -0.58	92.00	91.42	92.00	140
02 Nov 12	92.00000 -0.29	92.47	91.45	92.29	930
01 Nov 12	92.29000 +0.84	92.29	91.45	91.45	78
31 Oct 12	91.45000 -0.55	93.00	91.45	93.00	265
30 Oct 12	92.00000 +0.00	92.60	92.00	92.60	557
29 Oct 12	92.00000 -0.11	92.11	92.00	92.10	204
26 Oct 12	92.11000 -0.89	93.00	92.11	93.00	106
25 Oct 12	93.00000 +0.00	93.00	93.00	93.00	1
24 Oct 12	93.00000 -0.13	93.14	93.00	93.14	368
23 Oct 12	93.13000 -1.26	93.13	93.12	93.12	187
22 Oct 12	94.39000 +0.00	94.39	94.39	94.39	19
19 Oct 12	94.39000 +1.38	94.39	93.11	93.11	54
18 Oct 12	93.01000 -1.59	94.60	93.00	94.60	222
17 Oct 12	94.60000 +0.20	94.60	94.40	94.40	21
16 Oct 12	94.40000 +1.30	94.40	93.00	93.10	243
15 Oct 12	93.10000 -0.40	93.10	93.00	93.00	30
12 Oct 12	93.50000 +0.50	93.50	93.00	93.01	493
11 Oct 12	93.00000 +1.20	93.00	91.80	91.80	281
10 Oct 12	91.80000 -0.60	92.39	91.80	92.39	349
09 Oct 12	92.40000 -0.21	92.76	92.10	92.60	209
08 Oct 12	92.61000 -0.15	92.61	92.60	92.60	128
05 Oct 12	92.76000 +0.15	92.76	92.61	92.61	86
04 Oct 12	92.61000 -0.89	93.51	92.60	93.51	128
03 Oct 12	93.50000 +0.40	93.50	93.11	93.11	26
02 Oct 12	93.10000 +0.00	93.11	93.10	93.11	174
01 Oct 12	93.10000 -0.40	93.10	93.10	93.10	156
28 Sep 12	93.50000 +0.30	93.50	93.10	93.20	296
27 Sep 12	93.20000 +1.70	93.20	91.56	91.56	281
26 Sep 12	91.50000 -2.99	94.60	91.50	94.60	412
25 Sep 12	94.49000 +1.19	94.49	93.31	93.31	205
24 Sep 12	93.30000 -0.97	93.30	93.30	93.30	102
21 Sep 12	94.27000 -0.33	95.28	94.20	94.20	221
20 Sep 12	94.60000 +0.00	94.61	94.60	94.61	321
19 Sep 12	94.60000 -0.02	94.61	94.60	94.60	187
18 Sep 12	94.62000 -1.25	95.87	94.61	95.87	206
17 Sep 12	95.87000 +0.27	95.87	94.61	95.60	126
14 Sep 12	95.60000 +1.00	95.60	95.00	95.00	391
13 Sep 12	94.60000 -0.40	95.00	94.50	95.00	75
12 Sep 12	95.00000 +1.98	95.00	93.16	93.16	1,254
11 Sep 12	93.02000 +0.01	93.02	93.01	93.01	279
10 Sep 12	93.01000 -1.68	93.01	93.00	93.00	65
07 Sep 12	94.69000 +1.58	94.69	93.13	93.13	629
06 Sep 12	93.11000 +0.05	93.11	93.10	93.10	45
05 Sep 12	93.06000 +0.06	93.07	93.06	93.06	98
04 Sep 12	93.00000 -1.48	94.50	93.00	94.38	236
03 Sep 12	94.48000 -0.02	94.48	93.60	94.47	192
31 Aug 12	94.50000 +0.88	94.50	93.63	93.63	448
30 Aug 12	93.62000 -0.09	93.70	93.62	93.70	161
29 Aug 12	93.71000 +0.01	93.71	93.71	93.71	47
28 Aug 12	93.70000 -0.65	94.48	93.70	94.35	152
27 Aug 12	94.35000 -0.50	94.35	94.30	94.34	72
24 Aug 12	94.85000 +0.75	94.85	94.10	94.10	156
23 Aug 12	94.10000 -0.75	94.99	94.00	94.85	672
22 Aug 12	94.85000 +0.15	94.85	94.50	94.70	701
21 Aug 12	94.70000 +0.60	94.84	94.10	94.10	80
20 Aug 12	94.10000 +0.59	94.10	93.51	93.51	94
17 Aug 12	93.51000 +0.31	93.51	92.11	93.20	306
16 Aug 12	93.20000 +0.80	93.20	92.00	92.40	305
15 Aug 12	92.40000 +0.40	92.50	92.30	92.30	67
14 Aug 12	92.00000 +1.09	92.00	90.91	90.91	649
13 Aug 12	90.91000 -0.30	91.40	90.91	91.21	613
10 Aug 12	91.21000 -1.09	92.30	91.20	92.30	176
09 Aug 12	92.30000 +0.95	92.30	91.39	91.39	229
08 Aug 12	91.35000 -0.05	91.39	89.72	91.39	104
07 Aug 12	91.40000 +3.50	91.40	86.72	86.72	597
06 Aug 12	87.90000 -0.10	87.90	87.89	87.89	192
03 Aug 12	88.00000 +1.47	88.00	87.50	87.98	164
02 Aug 12	86.53000 +0.03	88.00	86.53	87.49	279
01 Aug 12	86.50000 -1.69	88.19	84.90	88.19	1,678
31 Jul 12	88.19000 +1.79	88.20	87.90	88.20	235
30 Jul 12	86.40000 +1.48	86.40	85.11	85.11	148
27 Jul 12	84.92000 -0.08	86.00	84.92	85.00	334
26 Jul 12	85.00000 +0.00	87.69	84.92	85.00	736
25 Jul 12	85.00000 -2.69	87.69	84.91	87.69	260
24 Jul 12	87.69000 +2.79	87.69	84.90	85.10	160
23 Jul 12	84.90000 -1.30	86.20	84.90	86.20	355
20 Jul 12	86.20000 -1.30	87.80	86.11	87.80	439
19 Jul 12	87.50000 +0.31	87.50	86.50	86.50	373
18 Jul 12	87.19000 +1.19	87.19	86.00	86.00	126
17 Jul 12	86.00000 -0.50	86.50	85.50	86.50	262
16 Jul 12	86.50000 +0.50	86.50	86.11	86.11	5
13 Jul 12	86.00000 -1.01	87.19	86.00	86.70	327
12 Jul 12	87.01000 -1.06	88.08	86.70	88.07	187
11 Jul 12	88.07000 +0.96	88.07	86.70	87.00	197
10 Jul 12	87.11000 +0.05	88.40	87.07	87.07	324
09 Jul 12	87.06000 -1.33	88.39	87.06	88.39	201
06 Jul 12	88.39000 +1.37	88.39	87.04	87.04	169
05 Jul 12	87.02000 -1.08	88.14	87.02	88.11	294
04 Jul 12	88.10000 -0.85	88.94	88.09	88.94	250
03 Jul 12	88.95000 +0.85	88.95	87.50	87.51	419
02 Jul 12	88.10000 +1.25	88.10	86.86	86.86	146
29 Jun 12	86.85000 +0.84	87.00	86.01	86.01	416
28 Jun 12	86.01000 +0.00	86.01	86.01	86.01	26
27 Jun 12	86.01000 +0.01	86.01	86.01	86.01	1
26 Jun 12	86.00000 -0.84	86.84	86.00	86.84	241
25 Jun 12	86.84000 -0.26	86.99	86.84	86.99	131
22 Jun 12	87.10000 +1.27	87.10	85.70	85.70	225
21 Jun 12	85.83000 +2.12	86.90	85.80	86.90	533
20 Jun 12	83.71000 -1.08	84.80	83.71	84.79	291
19 Jun 12	84.79000 +0.29	84.79	84.20	84.50	307
18 Jun 12	84.50000 +0.35	84.50	84.20	84.20	92
15 Jun 12	84.15000 +0.85	84.15	83.30	83.30	233
14 Jun 12	83.30000 +0.31	83.30	82.99	82.99	290
13 Jun 12	82.99000 +1.20	83.00	81.79	81.79	419
12 Jun 12	81.79000 -0.01	81.80	80.76	81.80	382
11 Jun 12	81.80000 +1.13	81.80	80.31	80.31	194
08 Jun 12	80.67000 +0.27	80.67	80.15	80.15	381
07 Jun 12	80.40000 -3.49	83.89	79.53	83.89	3,323
06 Jun 12	83.89000 +0.39	83.89	82.51	83.50	340
05 Jun 12	83.50000 -2.30	85.19	80.84	85.18	2,164
04 Jun 12	85.80000 -0.90	86.11	85.80	86.10	484
01 Jun 12	86.70000 -0.30	87.00	86.70	87.00	365
31 May 12	87.00000 -1.10	87.00	86.97	86.99	364
30 May 12	88.10000 +0.75	88.10	86.84	87.35	1,053
29 May 12	87.35000 -7.15	88.19	87.34	87.60	536
28 May 12	94.50000 -1.21	96.20	94.50	96.00	2,032
25 May 12	95.71000 -0.16	97.10	95.70	96.08	4,006
24 May 12	95.87000 -1.11	96.98	95.70	95.95	2,534
23 May 12	96.98000 -1.13	98.99	96.00	97.81	672
22 May 12	98.11000 -1.81	99.89	98.11	99.89	499
21 May 12	99.92000 +0.42	100.00	99.00	99.00	440
18 May 12	99.50000 +1.00	99.50	98.50	98.50	425
17 May 12	98.50000 +0.50	98.60	98.00	98.00	231
16 May 12	98.00000 -0.60	98.90	96.60	98.60	348
15 May 12	98.60000 +1.22	98.60	96.60	97.70	894
14 May 12	97.38000 +3.42	97.40	94.10	94.10	868
11 May 12	93.96000 -1.11	95.30	93.92	94.99	197
10 May 12	95.07000 +1.17	95.10	93.90	93.90	124
09 May 12	93.90000 -0.35	96.00	93.90	94.25	501
08 May 12	94.25000 +0.02	94.25	94.25	94.25	1
07 May 12	94.23000 +0.01	94.23	94.22	94.22	31
04 May 12	94.22000 -1.35	95.60	94.22	95.57	190
03 May 12	95.57000 +1.37	95.57	94.27	95.10	143
02 May 12	94.20000 -1.70	95.79	94.20	95.79	430
30 Apr 12	95.90000 +0.84	95.90	95.05	95.17	367
27 Apr 12	95.06000 -0.83	95.90	95.06	95.89	181
26 Apr 12	95.89000 +1.34	95.89	94.58	94.76	3,167
25 Apr 12	94.55000 -2.05	96.49	94.51	96.00	543
24 Apr 12	96.60000 -0.41	97.04	96.60	97.04	177
23 Apr 12	97.01000 +0.11	97.11	97.00	97.11	181
20 Apr 12	96.90000 -0.26	97.80	96.90	97.00	526
19 Apr 12	97.16000 -0.14	98.00	97.00	97.50	279
18 Apr 12	97.30000 +0.00	99.49	97.30	97.44	461
17 Apr 12	97.30000 -0.50	99.80	97.30	98.02	548
16 Apr 12	97.80000 -3.70	101.55	97.80	101.55	687
13 Apr 12	101.50000 -2.34	102.70	101.50	102.50	322
12 Apr 12	103.84000 +1.84	103.85	102.00	102.00	138
11 Apr 12	102.00000 +0.05	102.00	101.71	101.71	183
10 Apr 12	101.95000 -1.05	101.95	101.70	101.70	301
05 Apr 12	103.00000 -1.10	104.11	103.00	104.10	386
04 Apr 12	104.10000 -2.40	106.49	104.10	106.49	466
03 Apr 12	106.50000 +0.50	106.50	106.05	106.49	213
02 Apr 12	106.00000 -1.29	106.50	105.30	105.30	321
30 Mar 12	107.29000 +0.78	107.89	106.00	106.51	349
29 Mar 12	106.51000 -0.10	107.89	106.51	106.61	199
28 Mar 12	106.61000 +0.11	107.90	106.50	106.50	147
27 Mar 12	106.50000 -0.79	107.60	106.50	107.29	322
26 Mar 12	107.29000 +0.30	107.29	106.00	106.99	258
23 Mar 12	106.99000 +1.33	106.99	105.70	106.97	325
22 Mar 12	105.66000 -1.04	106.70	105.60	106.70	239
21 Mar 12	106.70000 +1.60	106.70	105.52	105.52	134
20 Mar 12	105.10000 -0.70	106.35	105.05	105.80	146
19 Mar 12	105.80000 -0.45	106.40	105.75	106.40	247
16 Mar 12	106.25000 -0.45	106.95	103.80	106.06	702
15 Mar 12	106.70000 +1.20	106.70	105.51	105.51	366
14 Mar 12	105.50000 +1.50	105.50	104.06	104.06	247
13 Mar 12	104.00000 +1.05	104.00	102.95	102.96	2,010
12 Mar 12	102.95000 +0.55	104.00	102.95	103.70	443
09 Mar 12	102.40000 +0.20	103.00	101.11	102.22	485
08 Mar 12	102.20000 +0.20	102.20	100.80	102.00	526
07 Mar 12	102.00000 +0.00	102.00	101.10	102.00	475
06 Mar 12	102.00000 +0.00	102.00	101.50	102.00	953
05 Mar 12	102.00000 +0.11	102.20	101.89	101.89	534
02 Mar 12	101.89000 +0.76	101.89	101.16	101.16	313
01 Mar 12	101.13000 -0.76	101.14	101.13	101.13	86
29 Feb 12	101.89000 +0.29	101.89	101.01	101.60	521
28 Feb 12	101.60000 +1.22	101.60	101.00	101.46	584
27 Feb 12	100.38000 -0.12	101.58	100.30	100.30	191
24 Feb 12	100.50000 +0.10	101.59	100.41	100.41	263
23 Feb 12	100.40000 -1.02	102.46	100.20	101.51	399
22 Feb 12	101.42000 -1.08	102.49	101.41	102.49	19
21 Feb 12	102.50000 +0.90	102.50	101.01	101.80	502
20 Feb 12	101.60000 +0.01	101.60	99.97	99.97	215
17 Feb 12	101.59000 +2.09	101.59	99.41	99.41	447
16 Feb 12	99.50000 -0.60	100.40	99.41	100.40	426
15 Feb 12	100.10000 -0.05	100.10	98.90	98.90	133
14 Feb 12	100.15000 -0.95	101.30	98.70	100.70	910
13 Feb 12	101.10000 +1.00	101.10	100.30	100.30	185
10 Feb 12	100.10000 +0.10	100.10	99.98	99.98	2,175
09 Feb 12	100.00000 +2.79	100.00	98.30	98.30	327
08 Feb 12	97.21000 -0.19	98.59	97.00	97.40	665
07 Feb 12	97.40000 +0.89	97.40	97.00	97.00	165
06 Feb 12	96.51000 +0.51	97.40	96.50	96.50	139
03 Feb 12	96.00000 -0.50	96.40	95.12	96.40	3,117
02 Feb 12	96.50000 +0.90	96.50	95.60	95.61	175
01 Feb 12	95.60000 +2.68	95.60	92.98	92.98	405
31 Jan 12	92.92000 -0.58	94.10	92.76	93.50	168
30 Jan 12	93.50000 +1.80	93.50	91.45	91.70	5,150
27 Jan 12	91.70000 +0.60	91.70	90.10	91.11	255
26 Jan 12	91.10000 +0.61	91.10	90.00	90.49	401
25 Jan 12	90.49000 +0.49	90.49	90.49	90.49	32
24 Jan 12	90.00000 -0.49	90.49	90.00	90.49	136
23 Jan 12	90.49000 +2.29	90.49	89.39	89.39	288
20 Jan 12	88.20000 -1.10	89.30	88.20	89.30	95
19 Jan 12	89.30000 +1.30	89.30	88.01	88.01	112
18 Jan 12	88.00000 -0.87	88.88	88.00	88.87	355
17 Jan 12	88.87000 +0.00	88.87	88.81	88.81	58
16 Jan 12	88.87000 +0.06	88.87	88.81	88.81	16
13 Jan 12	88.81000 -0.79	89.90	88.81	89.60	83
12 Jan 12	89.60000 +0.42	89.60	88.21	88.21	31
11 Jan 12	89.18000 +0.98	89.59	88.21	88.21	58
10 Jan 12	88.20000 -1.10	89.30	88.20	89.30	194
09 Jan 12	89.30000 +1.29	89.30	89.29	89.30	86
06 Jan 12	88.01000 +0.01	88.01	88.01	88.01	48
05 Jan 12	88.00000 -1.30	89.30	88.00	89.30	290
04 Jan 12	89.30000 +0.35	89.60	88.95	88.95	53
03 Jan 12	88.95000 +0.00	89.00	88.95	88.95	72
02 Jan 12	88.95000 +0.65	88.95	88.00	88.00	149
30 Dec 11	88.30000 +1.40	88.30	86.90	86.90	252
29 Dec 11	86.90000 +1.70	86.90	85.64	85.64	98
28 Dec 11	85.20000 -2.30	87.79	85.20	87.51	534
27 Dec 11	87.50000 +2.39	87.50	86.99	87.00	300
23 Dec 11	85.11000 -0.90	86.99	85.11	86.01	149
22 Dec 11	86.01000 +0.01	86.50	86.01	86.29	271
21 Dec 11	86.00000 +0.50	86.00	85.10	86.00	355
20 Dec 11	85.50000 -0.83	86.40	84.76	86.33	540
19 Dec 11	86.33000 +0.09	86.40	85.10	86.24	635
16 Dec 11	86.24000 +0.43	86.29	85.00	85.80	414
15 Dec 11	85.81000 -0.60	86.41	85.81	86.41	174
14 Dec 11	86.41000 +0.00	86.41	86.41	86.41	60
13 Dec 11	86.41000 -0.70	86.41	86.40	86.40	100
12 Dec 11	87.11000 +0.00	87.11	87.11	87.11	1
09 Dec 11	87.11000 -1.27	87.12	87.10	87.10	443
08 Dec 11	88.38000 +1.07	88.38	87.30	87.31	161
07 Dec 11	87.31000 -0.70	88.70	87.31	88.01	83
06 Dec 11	88.01000 +0.46	88.01	87.55	87.55	86
05 Dec 11	87.55000 +0.45	87.55	87.11	87.11	84
02 Dec 11	87.10000 -0.01	88.70	87.10	87.12	510
01 Dec 11	87.11000 +0.11	88.10	86.80	88.10	353
30 Nov 11	87.00000 +0.99	87.50	86.01	86.01	304
29 Nov 11	86.01000 -1.19	87.20	86.01	87.20	142
28 Nov 11	87.20000 +2.10	87.20	86.29	86.29	264
25 Nov 11	85.10000 -0.90	86.30	85.10	86.00	122
24 Nov 11	86.00000 +0.86	86.00	85.00	85.00	140
23 Nov 11	85.14000 +0.00	85.15	85.14	85.15	243
22 Nov 11	85.14000 -0.66	85.14	85.14	85.14	201
21 Nov 11	85.80000 -2.40	88.00	85.80	88.00	711
18 Nov 11	88.20000 -0.61	89.11	88.20	89.10	469
17 Nov 11	88.81000 +0.00	88.82	88.80	88.81	250
16 Nov 11	88.81000 +0.00	89.90	88.81	89.89	116
15 Nov 11	88.81000 +0.04	88.81	88.81	88.81	11
14 Nov 11	88.77000 +0.27	88.78	88.77	88.77	94
11 Nov 11	88.50000 -0.31	88.81	88.50	88.81	153
10 Nov 11	88.81000 -1.18	90.00	88.50	89.21	303
09 Nov 11	89.99000 -0.01	90.20	89.99	90.20	117
08 Nov 11	90.00000 +1.17	90.00	88.83	88.83	111
07 Nov 11	88.83000 -0.03	88.83	88.82	88.82	110
04 Nov 11	88.86000 +0.01	89.50	88.86	88.86	134
03 Nov 11	88.85000 +0.05	89.99	88.80	88.80	137
02 Nov 11	88.80000 -0.20	88.83	88.80	88.81	137
01 Nov 11	89.00000 -3.00	91.98	89.00	91.98	398
31 Oct 11	92.00000 +0.00	92.00	91.99	91.99	53
28 Oct 11	92.00000 +0.30	92.00	91.00	91.00	44
27 Oct 11	91.70000 +3.40	91.70	89.39	89.39	662
26 Oct 11	88.30000 -0.80	89.00	88.30	89.00	118
25 Oct 11	89.10000 -0.05	89.15	89.00	89.15	70
24 Oct 11	89.15000 -0.44	89.15	88.30	88.30	197
21 Oct 11	89.59000 +0.97	89.59	88.62	88.62	77
20 Oct 11	88.62000 +0.02	88.63	88.60	88.60	102
19 Oct 11	88.60000 +0.13	88.61	88.47	88.47	221
18 Oct 11	88.47000 -2.33	90.80	88.30	90.80	364
17 Oct 11	90.80000 +1.29	90.80	89.62	89.62	263
14 Oct 11	89.51000 +0.11	89.51	89.49	89.49	89
13 Oct 11	89.40000 -0.66	90.06	89.40	90.06	158
12 Oct 11	90.06000 -0.13	90.79	90.06	90.79	289
11 Oct 11	90.19000 +0.33	90.19	88.50	89.89	209
10 Oct 11	89.86000 -0.03	89.86	88.20	88.20	107
07 Oct 11	89.89000 +0.40	89.89	89.59	89.59	159
06 Oct 11	89.49000 +0.49	89.50	89.00	89.00	133
05 Oct 11	89.00000 +0.50	89.50	89.00	89.00	167
04 Oct 11	88.50000 +0.30	88.50	88.50	88.50	101
03 Oct 11	88.20000 -0.80	89.00	88.20	89.00	107
30 Sep 11	89.00000 -0.48	89.60	89.00	89.48	302
29 Sep 11	89.48000 +0.98	89.48	88.50	88.50	111
28 Sep 11	88.50000 -0.60	89.81	88.50	89.80	391
27 Sep 11	89.10000 +1.00	90.00	88.10	88.10	614
26 Sep 11	88.10000 -2.80	90.00	87.00	87.00	322
23 Sep 11	90.90000 -1.81	92.71	90.90	92.71	368
22 Sep 11	92.71000 -1.23	93.94	92.71	93.94	267
21 Sep 11	93.94000 -0.71	94.79	93.93	94.66	537
20 Sep 11	94.65000 -1.35	96.00	94.65	96.00	258
19 Sep 11	96.00000 +0.74	96.00	95.26	95.26	83
16 Sep 11	95.26000 -0.73	96.00	95.26	96.00	687
15 Sep 11	95.99000 +0.99	96.19	95.00	95.00	277
14 Sep 11	95.00000 -0.60	95.01	95.00	95.00	249
13 Sep 11	95.60000 -2.10	97.70	95.60	97.70	186
12 Sep 11	97.70000 -2.80	100.00	95.00	100.00	944
09 Sep 11	100.50000 -1.95	102.11	100.50	102.10	997
08 Sep 11	102.45000 -0.55	103.11	102.45	103.11	397
07 Sep 11	103.00000 +0.54	103.00	102.89	102.89	75
06 Sep 11	102.46000 -1.04	103.50	102.46	103.50	526
05 Sep 11	103.50000 -0.51	103.80	103.50	103.80	269
02 Sep 11	104.01000 +0.02	104.02	103.99	104.00	83
01 Sep 11	103.99000 +0.17	104.06	103.99	104.06	42
31 Aug 11	103.82000 +0.22	104.90	103.82	104.89	227
30 Aug 11	103.60000 -0.01	104.60	103.60	104.60	163
29 Aug 11	103.61000 +0.10	103.61	103.61	103.61	1
26 Aug 11	103.51000 +0.40	104.59	103.51	104.20	50
25 Aug 11	103.11000 +0.09	103.11	103.11	103.11	10
24 Aug 11	103.02000 -0.79	103.82	103.02	103.82	428
23 Aug 11	103.81000 -1.08	104.89	103.80	104.89	121
22 Aug 11	104.89000 -0.31	104.90	103.60	103.60	216
19 Aug 11	105.20000 +0.95	105.20	104.06	104.10	160
18 Aug 11	104.25000 -1.19	105.44	104.25	105.44	72
17 Aug 11	105.44000 +1.24	105.44	104.20	104.20	112
16 Aug 11	104.20000 -1.60	105.80	104.20	105.80	103
15 Aug 11	105.80000 -0.29	106.09	104.50	106.09	203
12 Aug 11	106.09000 +1.89	106.09	103.60	103.60	484
11 Aug 11	104.20000 -1.80	106.00	104.20	106.00	383
10 Aug 11	106.00000 -2.50	109.10	106.00	108.80	988
09 Aug 11	108.50000 +0.50	108.50	106.30	108.00	653
08 Aug 11	108.00000 -2.20	109.00	107.20	108.70	1,047
05 Aug 11	110.20000 -2.40	112.50	110.20	112.50	520
04 Aug 11	112.60000 -0.60	113.61	112.60	113.20	1,114
03 Aug 11	113.20000 -1.80	114.49	113.20	113.80	546
02 Aug 11	115.00000 +0.00	115.00	114.99	114.99	83
01 Aug 11	115.00000 +1.41	115.09	112.52	113.59	1,583
29 Jul 11	113.59000 +0.09	113.59	111.70	113.50	407
28 Jul 11	113.50000 -0.90	114.40	113.50	114.40	346
27 Jul 11	114.40000 -1.30	115.69	114.40	115.69	156
26 Jul 11	115.70000 +0.00	115.95	115.20	115.95	225
25 Jul 11	115.70000 +0.78	115.70	115.40	115.40	203
22 Jul 11	114.92000 +1.53	114.95	113.89	113.89	300
21 Jul 11	113.39000 +1.08	113.60	112.51	112.51	162
20 Jul 11	112.31000 +0.20	113.60	112.31	113.29	137
19 Jul 11	112.11000 +0.11	113.30	112.10	112.10	169
18 Jul 11	112.00000 -1.89	112.90	112.00	112.05	242
15 Jul 11	113.89000 +0.07	113.89	112.85	113.82	226
14 Jul 11	113.82000 +0.00	113.82	113.82	113.82	1
13 Jul 11	113.82000 -0.28	113.82	113.80	113.80	222
12 Jul 11	114.10000 +0.00	114.90	114.10	114.11	178
11 Jul 11	114.10000 -1.53	115.00	114.10	115.00	443
08 Jul 11	115.63000 -1.56	117.20	115.62	117.19	262
07 Jul 11	117.19000 +1.28	117.19	115.91	115.91	50
06 Jul 11	115.91000 -0.29	116.80	115.91	116.20	114
05 Jul 11	116.20000 -1.00	117.20	116.20	117.20	143
04 Jul 11	117.20000 +0.31	117.20	116.90	116.90	89
01 Jul 11	116.89000 -0.01	116.90	116.89	116.90	117
30 Jun 11	116.90000 +0.60	117.20	115.01	116.30	680
29 Jun 11	116.30000 +2.50	116.30	113.81	113.81	285
28 Jun 11	113.80000 -1.20	115.10	113.80	115.00	290
27 Jun 11	115.00000 -1.30	116.01	115.00	116.01	242
24 Jun 11	116.30000 +0.45	116.30	115.85	115.86	233
23 Jun 11	115.85000 +0.45	115.85	114.60	114.60	162
22 Jun 11	115.40000 +1.29	115.40	114.10	114.10	229
21 Jun 11	114.11000 +0.01	115.40	114.11	114.11	184
20 Jun 11	114.10000 -0.60	115.36	114.10	114.75	459
17 Jun 11	114.70000 +0.30	116.00	114.45	114.45	412
16 Jun 11	114.40000 -0.58	114.98	114.40	114.95	271
15 Jun 11	114.98000 -0.07	116.30	114.98	115.25	561
14 Jun 11	115.05000 -0.45	116.40	114.40	116.00	915
13 Jun 11	115.50000 +1.62	115.89	114.05	114.05	343
10 Jun 11	113.88000 -0.82	115.40	113.88	113.88	279
09 Jun 11	114.70000 +0.00	114.70	114.70	114.70	15
08 Jun 11	114.70000 -0.40	116.50	114.70	115.10	454
07 Jun 11	115.10000 -0.21	116.90	115.10	115.36	384
06 Jun 11	115.31000 -3.53	118.50	115.10	118.50	555
03 Jun 11	118.84000 +0.10	118.84	116.85	118.80	145
02 Jun 11	118.74000 +1.64	118.74	116.80	116.80	215
01 Jun 11	117.10000 -2.75	119.85	117.10	119.85	336
31 May 11	119.85000 -0.15	121.70	119.80	119.80	349
30 May 11	120.00000 +4.90	120.00	115.10	115.10	559
27 May 11	115.10000 -6.90	115.19	115.10	115.18	433
26 May 11	122.00000 -0.60	122.60	122.00	122.60	155
25 May 11	122.60000 +0.50	122.60	122.10	122.10	328
24 May 11	122.10000 +0.00	122.20	122.10	122.10	244
23 May 11	122.10000 -1.30	123.39	121.60	123.39	365
20 May 11	123.40000 +0.90	123.50	122.35	122.50	133
19 May 11	122.50000 +0.20	123.80	122.30	122.30	390
18 May 11	122.30000 +1.88	122.30	120.42	120.42	902
17 May 11	120.42000 +0.52	121.40	120.00	120.00	444
16 May 11	119.90000 +0.30	119.90	119.60	119.60	43
13 May 11	119.60000 +1.00	119.60	118.60	118.60	53
12 May 11	118.60000 +0.29	120.50	118.50	118.50	1,219
11 May 11	118.31000 +1.06	118.70	118.00	118.00	200
10 May 11	117.25000 -0.74	118.20	117.25	118.00	436
09 May 11	117.99000 +0.94	118.00	117.01	117.01	273
06 May 11	117.05000 +0.25	118.00	116.85	118.00	313
05 May 11	116.80000 -0.05	117.40	116.80	117.40	227
04 May 11	116.85000 -0.15	118.10	116.85	117.80	268
03 May 11	117.00000 +0.00	117.50	116.50	117.00	165
02 May 11	117.00000 -0.15	118.00	116.20	117.15	947
29 Apr 11	117.15000 +0.15	117.50	115.50	116.00	338
28 Apr 11	117.00000 +0.40	117.00	115.15	117.00	373
27 Apr 11	116.60000 +1.10	116.60	115.00	116.00	148
26 Apr 11	115.50000 -0.50	115.50	114.70	114.70	310
21 Apr 11	116.00000 +0.00	116.00	114.85	116.00	384
20 Apr 11	116.00000 +1.00	116.00	114.80	116.00	363
19 Apr 11	115.00000 +0.00	116.00	115.00	116.00	305
18 Apr 11	115.00000 -0.51	116.90	115.00	115.51	724
15 Apr 11	115.51000 -0.09	116.00	115.51	115.90	329
14 Apr 11	115.60000 +0.60	115.60	115.15	115.15	216
13 Apr 11	115.00000 -0.14	115.40	114.50	114.99	208
12 Apr 11	115.14000 +0.04	115.30	115.00	115.00	335
11 Apr 11	115.10000 +1.40	115.10	114.90	114.90	362
08 Apr 11	113.70000 -0.10	113.80	113.70	113.80	131
07 Apr 11	113.80000 +0.00	113.90	113.80	113.90	160
06 Apr 11	113.80000 -0.15	114.05	113.70	113.95	338
05 Apr 11	113.95000 +3.95	115.10	110.60	110.60	770
04 Apr 11	110.00000 -0.01	110.60	110.00	110.05	220
01 Apr 11	110.01000 +0.01	110.01	110.01	110.01	46
30 Mar 11	110.00000 +1.20	110.00	108.85	108.85	271
29 Mar 11	108.80000 -1.50	110.30	108.80	110.30	185
28 Mar 11	110.30000 +0.30	110.30	110.00	110.00	279
25 Mar 11	110.00000 +1.85	110.00	109.90	109.90	352
24 Mar 11	108.15000 -1.75	108.15	107.80	107.80	329
23 Mar 11	109.90000 +0.10	109.90	109.90	109.90	203
22 Mar 11	109.80000 +0.75	109.80	109.80	109.80	164
21 Mar 11	109.05000 -0.45	109.05	109.02	109.02	417
18 Mar 11	109.50000 +0.50	109.50	109.00	109.00	231
17 Mar 11	109.00000 -1.00	109.50	109.00	109.50	355
16 Mar 11	110.00000 +1.10	110.00	109.30	109.30	555
15 Mar 11	108.90000 -4.59	109.30	108.90	109.30	645
14 Mar 11	113.49000 -0.91	113.80	113.49	113.80	276
11 Mar 11	114.40000 -0.75	115.15	114.40	115.15	558
10 Mar 11	115.15000 +0.15	115.15	115.14	115.14	301
09 Mar 11	115.00000 -0.96	116.00	115.00	116.00	263
08 Mar 11	115.96000 -0.04	115.96	115.96	115.96	145
07 Mar 11	116.00000 -0.10	116.00	115.00	115.00	765
04 Mar 11	116.10000 +0.10	116.10	116.00	116.00	97
03 Mar 11	116.00000 +1.02	116.00	115.70	115.70	140
02 Mar 11	114.98000 -0.12	114.98	114.60	114.60	270
01 Mar 11	115.10000 +0.30	115.10	115.10	115.10	347
28 Feb 11	114.80000 +1.19	114.80	114.50	114.50	300
25 Feb 11	113.61000 -1.19	113.61	113.20	113.20	243
24 Feb 11	114.80000 +1.00	114.80	113.81	113.81	221
23 Feb 11	113.80000 -2.30	113.80	113.80	113.80	532
22 Feb 11	116.10000 +0.00	116.10	116.10	116.10	530
21 Feb 11	116.10000 +0.10	116.10	116.10	116.10	156
18 Feb 11	116.00000 +0.40	116.00	116.00	116.00	477
17 Feb 11	115.60000 +0.50	115.74	115.60	115.74	295
16 Feb 11	115.10000 +0.60	115.10	114.80	114.80	288
15 Feb 11	114.50000 +0.00	114.50	114.50	114.50	354
14 Feb 11	114.50000 -0.01	114.50	114.50	114.50	523
11 Feb 11	114.51000 +0.90	114.51	114.51	114.51	360
10 Feb 11	113.61000 -0.59	114.80	113.61	114.80	456
09 Feb 11	114.20000 +1.50	114.20	113.60	113.60	288
08 Feb 11	112.70000 +1.70	112.70	112.10	112.10	290
07 Feb 11	111.00000 +0.70	111.00	110.40	110.40	237
04 Feb 11	110.30000 +0.26	110.30	110.19	110.19	490
03 Feb 11	110.04000 +0.34	110.04	109.70	109.70	297
02 Feb 11	109.70000 +0.90	109.70	109.70	109.70	75
01 Feb 11	108.80000 -0.70	109.70	108.80	109.70	348
31 Jan 11	109.50000 +0.40	109.50	109.50	109.50	303
28 Jan 11	109.10000 +0.90	109.10	108.20	108.20	388
27 Jan 11	108.20000 -0.90	108.20	108.20	108.20	153
26 Jan 11	109.10000 +0.10	109.10	108.20	108.20	350
25 Jan 11	109.00000 +0.20	109.00	108.80	108.80	118
24 Jan 11	108.80000 +0.60	108.80	108.55	108.55	140
21 Jan 11	108.20000 +0.00	108.20	108.20	108.20	63
20 Jan 11	108.20000 +1.10	108.20	108.20	108.20	125
19 Jan 11	107.10000 -1.10	108.20	107.10	108.20	460
18 Jan 11	108.20000 +0.60	108.20	107.90	107.90	191
17 Jan 11	107.60000 +0.30	107.60	107.30	107.30	142
14 Jan 11	107.30000 +2.15	107.30	106.41	106.41	381
13 Jan 11	105.15000 +0.05	105.15	105.15	105.15	174
12 Jan 11	105.10000 +0.00	105.10	105.10	105.10	55
11 Jan 11	105.10000 -0.90	106.00	105.10	106.00	283
10 Jan 11	106.00000 -0.10	106.00	106.00	106.00	370
07 Jan 11	106.10000 +0.00	106.10	106.10	106.10	200
06 Jan 11	106.10000 +1.50	106.10	104.60	104.60	272
05 Jan 11	104.60000 +0.30	104.60	104.30	104.30	81
04 Jan 11	104.30000 +0.00	104.30	104.30	104.30	351
03 Jan 11	104.30000 +0.50	104.30	104.00	104.00	70
31 Dec 10	103.80000 +0.10	103.80	103.80	103.80	1
30 Dec 10	103.70000 +1.39	103.70	103.70	103.70	112
29 Dec 10	102.31000 +0.10	102.31	102.21	102.21	511
28 Dec 10	102.21000 +0.00	102.21	102.21	102.21	409
27 Dec 10	102.21000 +0.01	102.21	102.21	102.21	596
24 Dec 10	102.20000 -0.30	102.20	102.20	102.20	823
23 Dec 10	102.50000 +0.00	102.50	102.50	102.50	422
22 Dec 10	102.50000 +0.30	102.50	102.20	102.20	1,195
21 Dec 10	102.20000 -0.20	103.10	102.20	103.10	598
20 Dec 10	102.40000 -0.70	103.10	102.40	103.10	658
17 Dec 10	103.10000 +0.71	103.10	102.39	102.39	390
16 Dec 10	102.39000 +0.34	102.39	102.05	102.05	757
15 Dec 10	102.05000 +0.00	102.05	102.05	102.05	1,601
14 Dec 10	102.05000 +0.25	102.05	102.05	102.05	1,513
13 Dec 10	101.80000 -0.30	101.80	101.80	101.80	553
10 Dec 10	102.10000 -0.30	102.10	102.10	102.10	778
09 Dec 10	102.40000 -0.60	103.00	102.40	103.00	1,065
08 Dec 10	103.00000 -0.20	103.00	103.00	103.00	1,508
07 Dec 10	103.20000 -1.40	103.20	103.15	103.15	771
06 Dec 10	104.60000 +2.10	104.60	102.50	102.50	923
03 Dec 10	102.50000 -0.20	102.50	102.50	102.50	635
02 Dec 10	102.70000 -0.30	103.00	102.70	103.00	472
01 Dec 10	103.00000 -0.10	103.10	103.00	103.10	414
30 Nov 10	103.10000 +0.00	103.10	103.10	103.10	227
29 Nov 10	103.10000 +0.00	103.10	103.10	103.10	277
26 Nov 10	103.10000 -0.60	103.10	103.10	103.10	690
25 Nov 10	103.70000 -0.01	103.70	103.70	103.70	932
24 Nov 10	103.71000 -0.19	103.71	103.70	103.70	623
23 Nov 10	103.90000 -0.60	104.00	103.90	104.00	653
22 Nov 10	104.50000 -0.30	104.50	104.50	104.50	469
19 Nov 10	104.80000 -0.30	105.10	104.80	105.10	339
18 Nov 10	105.10000 -0.81	105.95	105.10	105.95	582
17 Nov 10	105.91000 -0.04	105.95	105.91	105.95	273
16 Nov 10	105.95000 -1.05	106.20	105.95	106.20	374
15 Nov 10	107.00000 +0.10	107.00	107.00	107.00	142
12 Nov 10	106.90000 +0.40	106.90	106.50	106.50	150
11 Nov 10	106.50000 +0.20	106.50	106.30	106.30	111
10 Nov 10	106.30000 -0.21	106.51	106.30	106.51	1,263
09 Nov 10	106.51000 -0.01	106.52	106.51	106.52	2,915
08 Nov 10	106.52000 -0.48	106.60	106.52	106.60	768
05 Nov 10	107.00000 -1.40	107.00	107.00	107.00	1,155
04 Nov 10	108.40000 -1.00	108.40	108.40	108.40	683
03 Nov 10	109.40000 +0.00	109.70	109.40	109.70	861
02 Nov 10	109.40000 +0.90	109.40	108.80	108.80	278
01 Nov 10	108.50000 +1.30	108.50	108.50	108.50	70
29 Oct 10	107.20000 +0.00	107.20	107.20	107.20	265
28 Oct 10	107.20000 -0.50	107.20	107.20	107.20	472
27 Oct 10	107.70000 -0.20	108.00	107.70	108.00	371
26 Oct 10	107.90000 +0.30	107.90	107.70	107.70	358
25 Oct 10	107.60000 +1.90	107.60	106.80	106.80	608
22 Oct 10	105.70000 -1.30	107.00	105.70	107.00	217
21 Oct 10	107.00000 +2.70	107.00	104.05	104.05	674
20 Oct 10	104.30000 -0.81	104.30	104.20	104.20	212
19 Oct 10	105.11000 -0.29	105.11	105.11	105.11	205
18 Oct 10	105.40000 -0.50	105.40	105.40	105.40	82
15 Oct 10	105.90000 +0.20	105.90	105.70	105.70	242
14 Oct 10	105.70000 +0.20	105.70	105.60	105.60	46
13 Oct 10	105.50000 +0.10	105.50	105.45	105.45	91
12 Oct 10	105.40000 -1.10	106.10	105.40	106.10	286
11 Oct 10	106.50000 +0.80	106.50	106.50	106.50	94
08 Oct 10	105.70000 -1.80	106.50	105.70	106.50	354
07 Oct 10	107.50000 +0.00	107.50	107.50	107.50	46
06 Oct 10	107.50000 +1.50	107.50	107.50	107.50	76
05 Oct 10	106.00000 -1.20	107.00	106.00	107.00	350
04 Oct 10	107.20000 -0.30	107.20	107.20	107.20	201
01 Oct 10	107.50000 -1.05	107.50	107.50	107.50	199
30 Sep 10	108.55000 +0.00	108.55	108.55	108.55	80
29 Sep 10	108.55000 +0.00	108.55	108.55	108.55	16
28 Sep 10	108.55000 -1.55	108.55	108.50	108.50	275
27 Sep 10	110.10000 +0.05	110.10	110.10	110.10	172
24 Sep 10	110.05000 +0.44	110.05	110.00	110.00	144
23 Sep 10	109.61000 -1.88	110.02	109.61	110.02	155
22 Sep 10	111.49000 +1.47	111.49	109.61	109.61	264
21 Sep 10	110.02000 +0.02	110.02	110.01	110.01	138
20 Sep 10	110.00000 +0.00	110.00	110.00	110.00	1
17 Sep 10	110.00000 -1.50	110.00	110.00	110.00	504
16 Sep 10	111.50000 +0.89	111.50	111.50	111.50	60
15 Sep 10	110.61000 +0.16	110.61	110.60	110.60	103
14 Sep 10	110.45000 +0.15	110.45	110.40	110.40	128
13 Sep 10	110.30000 -0.70	110.30	110.30	110.30	259
10 Sep 10	111.00000 -0.20	111.30	111.00	111.30	316
09 Sep 10	111.20000 -0.30	111.60	111.20	111.60	245
08 Sep 10	111.50000 +0.20	111.50	111.30	111.30	90
07 Sep 10	111.30000 +0.00	111.30	111.30	111.30	105
06 Sep 10	111.30000 +0.00	111.30	111.30	111.30	83
03 Sep 10	111.30000 -0.70	112.00	111.30	112.00	146
02 Sep 10	112.00000 +1.00	112.10	112.00	112.10	165
01 Sep 10	111.00000 +0.20	111.00	110.80	110.80	149
31 Aug 10	110.80000 -0.27	111.07	110.80	111.07	157
30 Aug 10	111.07000 +0.00	111.07	111.07	111.07	95
27 Aug 10	111.07000 +0.07	111.07	111.07	111.07	151
26 Aug 10	111.00000 +0.00	111.00	111.00	111.00	106
25 Aug 10	111.00000 -0.20	111.00	111.00	111.00	351
24 Aug 10	111.20000 -1.20	112.15	111.20	112.15	290
23 Aug 10	112.40000 +1.30	112.40	112.40	112.40	175
20 Aug 10	111.10000 -0.90	112.00	111.10	112.00	128
19 Aug 10	112.00000 +0.00	112.00	112.00	112.00	130
18 Aug 10	112.00000 +1.00	112.00	112.00	112.00	115
17 Aug 10	111.00000 +0.35	111.50	111.00	111.50	228
16 Aug 10	110.65000 +0.65	110.90	110.65	110.90	274
13 Aug 10	110.00000 +0.00	110.00	110.00	110.00	65
12 Aug 10	110.00000 +0.00	110.00	110.00	110.00	205
11 Aug 10	110.00000 +0.00	110.00	110.00	110.00	158
10 Aug 10	110.00000 +0.10	110.00	107.00	107.00	451
09 Aug 10	109.90000 +1.10	109.90	109.70	109.70	397
06 Aug 10	108.80000 +1.20	108.80	108.50	108.50	243
05 Aug 10	107.60000 +0.90	107.60	107.00	107.00	196
04 Aug 10	106.70000 +1.50	106.70	106.10	106.10	266
03 Aug 10	105.20000 +0.60	105.20	104.90	104.90	188
02 Aug 10	104.60000 +1.49	104.60	104.00	104.00	276
30 Jul 10	103.11000 +0.91	103.11	103.10	103.10	190
29 Jul 10	102.20000 +0.30	102.20	102.10	102.10	255
28 Jul 10	101.90000 +0.90	101.90	101.35	101.35	309
27 Jul 10	101.00000 +0.20	101.10	101.00	101.10	153
26 Jul 10	100.80000 +0.10	100.80	100.80	100.80	298
23 Jul 10	100.70000 +0.60	100.70	100.70	100.70	89
22 Jul 10	100.10000 +0.59	100.10	98.02	98.02	210
21 Jul 10	99.51000 +1.81	99.51	98.80	98.80	243
20 Jul 10	97.70000 -1.40	97.90	97.70	97.90	692
19 Jul 10	99.10000 -0.90	99.70	99.10	99.70	231
16 Jul 10	100.00000 +0.00	100.00	100.00	100.00	233
15 Jul 10	100.00000 -1.10	101.10	100.00	101.10	314
14 Jul 10	101.10000 +0.20	101.10	100.90	100.90	11
13 Jul 10	100.90000 -0.72	101.10	100.90	101.10	291
12 Jul 10	101.62000 -1.19	101.62	101.62	101.62	104
09 Jul 10	102.81000 +0.01	102.81	102.81	102.81	20
08 Jul 10	102.80000 +0.00	102.80	102.80	102.80	20
07 Jul 10	102.80000 +0.55	102.80	102.80	102.80	116
06 Jul 10	102.25000 +0.05	102.25	102.25	102.25	40
05 Jul 10	102.20000 +0.00	102.20	102.20	102.20	90
02 Jul 10	102.20000 +1.00	102.20	102.20	102.20	143
01 Jul 10	101.20000 -0.70	101.90	101.20	101.90	106
30 Jun 10	101.90000 +1.60	101.90	101.90	101.90	70
29 Jun 10	100.30000 -1.40	102.20	100.30	102.20	461
28 Jun 10	101.70000 +1.99	101.70	101.00	101.00	161
25 Jun 10	99.71000 +0.15	99.71	99.70	99.70	61
24 Jun 10	99.56000 +0.01	99.56	99.56	99.56	62
23 Jun 10	99.55000 +0.20	99.55	99.50	99.50	135
22 Jun 10	99.35000 -0.05	99.35	99.00	99.00	725
21 Jun 10	99.40000 -5.50	104.00	99.40	104.00	717
18 Jun 10	104.90000 +0.00	104.90	104.90	104.90	127
17 Jun 10	104.90000 +0.10	104.90	104.90	104.90	98
16 Jun 10	104.80000 +0.50	104.80	104.30	104.30	276
15 Jun 10	104.30000 +0.00	104.30	104.30	104.30	67
14 Jun 10	104.30000 +3.10	104.30	101.20	101.20	165
11 Jun 10	101.20000 +0.00	103.00	101.20	103.00	286
10 Jun 10	101.20000 -0.60	101.85	101.20	101.85	700
09 Jun 10	101.80000 +0.00	101.85	101.80	101.85	144
08 Jun 10	101.80000 -0.20	101.80	101.80	101.80	204
07 Jun 10	102.00000 -1.50	102.10	102.00	102.10	305
04 Jun 10	103.50000 +0.90	103.50	102.60	102.60	98
03 Jun 10	102.60000 +0.15	102.60	102.60	102.60	127
02 Jun 10	102.45000 -1.05	102.45	102.40	102.40	154
01 Jun 10	103.50000 +1.20	103.50	102.30	102.30	73
31 May 10	102.30000 +0.00	102.30	102.30	102.30	64
28 May 10	102.30000 +0.00	102.30	102.30	102.30	120
27 May 10	102.30000 -6.20	102.30	102.30	102.30	108
26 May 10	108.50000 -0.50	108.50	108.50	108.50	252
25 May 10	109.00000 -2.00	110.00	109.00	110.00	398
24 May 10	111.00000 +0.00	111.00	111.00	111.00	150
21 May 10	111.00000 -2.00	111.50	111.00	111.50	435
20 May 10	113.00000 -0.30	114.00	113.00	114.00	458
19 May 10	113.30000 +0.00	113.30	113.30	113.30	311
18 May 10	113.30000 -1.50	114.80	113.30	114.80	241
17 May 10	114.80000 +0.30	114.80	114.50	114.50	269
14 May 10	114.50000 +0.00	114.55	114.50	114.55	433
13 May 10	114.50000 +0.60	114.50	114.00	114.00	141
12 May 10	113.90000 +0.55	113.90	113.80	113.80	331
11 May 10	113.35000 +0.05	113.35	113.35	113.35	315
10 May 10	113.30000 +2.30	113.30	111.51	111.51	284
07 May 10	111.00000 -2.80	111.48	111.00	111.48	1,002
06 May 10	113.80000 -0.70	114.20	113.80	114.20	300
05 May 10	114.50000 -0.40	114.80	114.50	114.80	439
04 May 10	114.90000 -1.25	116.00	114.90	116.00	728
03 May 10	116.15000 -0.35	116.15	116.10	116.10	362
30 Apr 10	116.50000 +0.50	116.50	116.50	116.50	438
29 Apr 10	116.00000 -1.80	117.70	116.00	117.70	553
28 Apr 10	117.80000 -1.20	118.60	117.80	118.60	651
27 Apr 10	119.00000 +0.02	119.00	118.98	118.98	482
26 Apr 10	118.98000 +0.38	118.98	118.97	118.97	203
23 Apr 10	118.60000 +0.00	118.60	118.60	118.60	392
22 Apr 10	118.60000 +0.80	118.60	118.60	118.60	355
21 Apr 10	117.80000 +0.40	117.80	117.40	117.40	145
20 Apr 10	117.40000 +0.35	117.40	117.15	117.15	248
19 Apr 10	117.05000 +0.05	117.05	116.01	116.01	226
16 Apr 10	117.00000 +0.40	117.00	117.00	117.00	292
15 Apr 10	116.60000 +0.58	116.60	116.50	116.50	295
14 Apr 10	116.02000 +1.82	116.02	115.20	115.20	557
13 Apr 10	114.20000 +1.29	114.20	114.20	114.20	1,228
12 Apr 10	112.91000 -1.10	112.91	112.80	112.80	765
09 Apr 10	114.01000 +1.01	114.01	113.35	113.35	328
08 Apr 10	113.00000 -0.31	113.35	113.00	113.35	935
07 Apr 10	113.31000 +0.51	113.31	113.30	113.30	750
06 Apr 10	112.80000 +0.70	112.80	112.15	112.15	424
01 Apr 10	112.10000 +1.50	112.10	111.20	111.20	238
31 Mar 10	110.60000 +0.55	110.60	110.60	110.60	382
30 Mar 10	110.05000 +1.25	110.05	110.05	110.05	292
29 Mar 10	108.80000 +0.30	108.80	107.81	107.81	38
26 Mar 10	108.50000 +0.75	108.50	107.90	107.90	152
25 Mar 10	107.75000 +0.05	107.75	107.75	107.75	578
24 Mar 10	107.70000 +0.10	107.70	107.60	107.60	208
23 Mar 10	107.60000 +0.60	107.60	107.50	107.50	597
22 Mar 10	107.00000 +0.90	107.00	107.00	107.00	20
19 Mar 10	106.10000 +0.10	106.10	106.10	106.10	224
18 Mar 10	106.00000 -0.26	107.29	106.00	107.29	159
17 Mar 10	106.26000 -0.75	107.29	106.26	107.29	467
16 Mar 10	107.01000 +0.01	107.01	107.01	107.01	106
15 Mar 10	107.00000 +0.30	107.00	105.80	105.80	86
12 Mar 10	106.70000 +0.70	106.70	106.40	106.40	98
11 Mar 10	106.00000 +0.05	106.00	105.95	105.95	189
10 Mar 10	105.95000 +1.05	105.95	105.95	105.95	132
09 Mar 10	104.90000 +0.00	105.50	104.90	105.50	101
08 Mar 10	104.90000 +0.00	104.90	104.90	104.90	222
05 Mar 10	104.90000 +0.40	104.90	104.50	104.50	231
04 Mar 10	104.50000 +0.00	104.50	104.50	104.50	188
03 Mar 10	104.50000 -0.70	104.50	104.50	104.50	217
02 Mar 10	105.20000 +0.70	105.20	105.20	105.20	190
01 Mar 10	104.50000 +1.59	104.50	103.00	103.00	99
26 Feb 10	102.91000 -1.19	102.91	102.90	102.90	282
25 Feb 10	104.10000 +0.50	104.10	104.10	104.10	325
24 Feb 10	103.60000 +0.10	103.60	103.60	103.60	675
23 Feb 10	103.50000 +0.10	103.50	103.50	103.50	16
22 Feb 10	103.40000 +0.30	103.40	103.10	103.10	120
19 Feb 10	103.10000 +1.10	103.10	103.10	103.10	205
18 Feb 10	102.00000 +0.00	102.00	102.00	102.00	260
17 Feb 10	102.00000 +1.00	102.00	102.00	102.00	679
16 Feb 10	101.00000 -0.95	101.60	101.00	101.60	704
15 Feb 10	101.95000 +0.03	101.95	101.95	101.95	180
12 Feb 10	101.92000 -0.08	101.92	101.92	101.92	355
11 Feb 10	102.00000 +0.00	102.00	102.00	102.00	80
10 Feb 10	102.00000 +0.00	102.00	102.00	102.00	100
09 Feb 10	102.00000 -0.20	102.00	102.00	102.00	366
08 Feb 10	102.20000 -3.30	105.20	102.20	105.20	997
05 Feb 10	105.50000 -2.40	106.10	105.50	106.10	358
04 Feb 10	107.90000 -0.10	107.90	107.90	107.90	275
03 Feb 10	108.00000 +1.00	108.00	108.00	108.00	635
02 Feb 10	107.00000 +0.50	107.00	106.50	106.50	179
01 Feb 10	106.50000 +1.50	106.50	106.10	106.10	292
29 Jan 10	105.00000 +1.00	105.00	104.00	104.00	234
28 Jan 10	104.00000 -0.30	104.30	104.00	104.30	384
27 Jan 10	104.30000 -0.70	105.00	104.30	105.00	512
26 Jan 10	105.00000 +0.00	105.00	105.00	105.00	180
25 Jan 10	105.00000 -0.80	105.00	104.95	104.95	578
22 Jan 10	105.80000 -2.10	106.10	105.80	106.10	311
21 Jan 10	107.90000 +0.30	107.90	107.60	107.60	127
20 Jan 10	107.60000 -0.30	107.60	106.40	106.40	312
19 Jan 10	107.90000 -0.29	107.90	106.55	106.55	206
18 Jan 10	108.19000 +0.00	108.19	108.19	108.19	75
15 Jan 10	108.19000 +1.68	108.19	107.90	107.90	157
14 Jan 10	106.51000 -2.29	106.51	106.51	106.51	387
13 Jan 10	108.80000 +0.30	108.80	108.80	108.80	69
12 Jan 10	108.50000 +1.05	108.50	108.00	108.00	348
11 Jan 10	107.45000 +2.45	107.45	106.50	106.50	554
08 Jan 10	105.00000 -0.05	106.50	105.00	106.50	396
07 Jan 10	105.05000 -1.75	105.05	105.05	105.05	700
06 Jan 10	106.80000 +1.20	106.80	106.50	106.50	171
05 Jan 10	105.60000 +1.20	105.60	104.70	104.70	100
04 Jan 10	104.40000 +0.90	104.40	104.40	104.40	155
31 Dec 09	103.50000 +0.60	103.50	103.50	103.50	145
30 Dec 09	102.90000 +0.40	102.90	102.50	102.50	50
29 Dec 09	102.50000 +1.40	102.50	101.10	101.10	150
28 Dec 09	101.10000 +0.00	101.10	101.10	101.10	139

Caisse Régionale de Crédit Agricole Sud Rhône Alpes

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	184.02000 -1.08	185.92	184.02	185.10	84
19 Oct 26	185.10001 +0.04	186.00	185.06	185.06	55
16 Oct 26	185.06000 -0.04	186.98	185.02	185.10	63
15 Oct 26	185.10001 -2.50	188.00	185.02	187.60	225
14 Oct 26	187.60001 -3.40	191.82	187.60	191.00	212
13 Oct 26	191.00000 -4.00	195.00	191.00	195.00	134
12 Oct 26	195.00000 +0.00	196.00	195.00	195.00	120
09 Oct 26	195.00000 -2.00	197.06	189.00	197.02	307
08 Oct 26	197.00000 -3.00	199.52	197.00	199.52	129
07 Oct 26	200.00000 -2.00	202.00	200.00	202.00	111
06 Oct 26	202.00000 -3.00	205.05	201.00	205.05	196
05 Oct 26	205.00000 -1.00	206.00	205.00	205.00	102
02 Oct 26	206.00000 -5.95	211.95	206.00	211.95	254
01 Oct 26	211.95000 +0.95	211.95	210.00	211.05	60
30 Sep 26	211.00000 -1.00	213.00	211.00	212.00	91
29 Sep 26	212.00000 -1.10	213.10	212.00	213.10	90
28 Sep 26	213.10001 +0.10	213.10	213.00	213.00	126
25 Sep 26	213.00000 -3.00	216.00	213.00	216.00	176
24 Sep 26	216.00000 -1.50	217.55	216.00	217.55	153
23 Sep 26	217.50000 -1.50	218.45	217.50	218.45	51
22 Sep 26	219.00000 -3.80	219.00	218.00	218.05	160
21 Sep 26	222.80000 +5.75	222.80	217.00	217.05	643
18 Sep 26	217.05000 -4.45	220.95	217.05	220.95	87
17 Sep 26	221.50000 +3.45	221.50	214.95	218.05	913
16 Sep 26	218.05000 +0.05	218.05	218.05	218.05	31
15 Sep 26	218.00000 -0.05	220.00	218.00	219.95	42
14 Sep 26	218.05000 +0.05	218.05	218.05	218.05	56
11 Sep 26	218.00000 -7.15	225.15	218.00	225.15	290
10 Sep 26	225.14999 +0.00	225.15	225.15	225.15	2
09 Sep 26	225.14999 -2.90	228.05	225.15	228.05	106
08 Sep 26	228.05000 +0.00	228.05	228.05	228.05	1
07 Sep 26	228.05000 -1.95	230.10	220.20	230.00	582
04 Sep 26	230.00000 -1.00	231.00	230.00	231.00	132
03 Sep 26	231.00000 -2.70	234.50	231.00	233.70	282
02 Sep 26	233.70000 +0.00	233.70	233.70	233.70	4
01 Sep 26	233.70000 -0.30	234.00	233.00	234.00	97
31 Aug 26	234.00000 -0.50	234.50	233.50	234.50	97
28 Aug 26	234.50000 +0.00	235.00	234.45	234.45	168
27 Aug 26	234.50000 +0.50	235.00	234.00	234.00	144
26 Aug 26	234.00000 +0.00	235.00	234.00	234.00	88
25 Aug 26	234.00000 +1.00	234.00	233.00	233.00	187
24 Aug 26	233.00000 +5.00	233.05	231.00	232.00	241
21 Aug 26	228.00000 -3.00	231.05	228.00	231.00	134
20 Aug 26	231.00000 +1.00	231.00	231.00	231.00	78
19 Aug 26	230.00000 +5.65	230.00	228.00	228.00	188
18 Aug 26	224.35001 +1.20	224.35	223.95	223.95	195
17 Aug 26	223.14999 +0.15	224.00	223.05	223.05	48
14 Aug 26	223.00000 -1.00	224.35	223.00	224.00	88
13 Aug 26	224.00000 +2.95	224.00	219.00	221.00	572
12 Aug 26	221.05000 +0.00	221.05	221.05	221.05	51
11 Aug 26	221.05000 +0.05	221.05	221.05	221.05	1
10 Aug 26	221.00000 -1.70	222.70	221.00	222.70	98
07 Aug 26	222.70000 +0.70	222.70	221.95	221.95	131
06 Aug 26	222.00000 +3.00	222.00	219.00	219.00	161
05 Aug 26	219.00000 -5.00	224.00	214.00	224.00	1,263
04 Aug 26	224.00000 -0.05	224.05	224.00	224.05	227
03 Aug 26	224.05000 -0.95	226.00	224.00	225.55	321
31 Jul 26	225.00000 -3.00	229.00	225.00	228.00	246
30 Jul 26	228.00000 +4.00	228.90	223.95	224.00	1,048
29 Jul 26	224.00000 -3.00	228.00	224.00	227.00	94
28 Jul 26	227.00000 +3.50	227.50	222.05	222.05	143
27 Jul 26	223.50000 +8.50	224.00	220.00	220.00	407
24 Jul 26	215.00000 -0.50	217.50	215.00	215.55	281
23 Jul 26	215.50000 +1.30	217.00	214.20	214.20	417
22 Jul 26	214.20000 +0.00	216.50	214.20	214.25	253
21 Jul 26	214.20000 -1.80	215.95	214.20	215.95	137
20 Jul 26	216.00000 +0.00	216.00	216.00	216.00	76
17 Jul 26	216.00000 -1.00	217.00	216.00	217.00	131
16 Jul 26	217.00000 +1.00	217.00	216.00	216.05	167
15 Jul 26	216.00000 -1.00	217.05	216.00	217.05	209
14 Jul 26	217.00000 -1.00	218.00	217.00	218.00	81
13 Jul 26	218.00000 -2.00	221.95	218.00	221.95	270
10 Jul 26	220.00000 -3.00	224.00	220.00	223.95	402
09 Jul 26	223.00000 -1.00	224.50	223.00	224.05	282
08 Jul 26	224.00000 -0.20	224.00	223.00	223.90	570
07 Jul 26	224.20000 -3.75	228.00	224.00	227.95	413
06 Jul 26	227.95000 +5.75	228.00	224.05	224.05	306
03 Jul 26	222.20000 -3.85	226.05	222.00	226.05	264
02 Jul 26	226.05000 -2.95	230.00	225.00	229.05	165
01 Jul 26	229.00000 -1.50	230.70	229.00	230.55	138
30 Jun 26	230.50000 -2.50	233.00	230.50	233.00	215
29 Jun 26	233.00000 -5.00	238.05	233.00	238.05	172
26 Jun 26	238.00000 -0.50	238.50	238.00	238.50	121
25 Jun 26	238.50000 -3.55	242.10	238.50	242.00	347
24 Jun 26	242.05000 -3.95	246.05	242.05	246.05	155
23 Jun 26	246.00000 -3.00	249.50	246.00	248.50	164
22 Jun 26	249.00000 -1.05	252.00	249.00	251.95	130
19 Jun 26	250.05000 -2.85	253.00	250.05	252.90	131
18 Jun 26	252.89999 +2.90	252.90	250.05	250.05	180
17 Jun 26	250.00000 -3.95	253.50	250.00	253.00	179
16 Jun 26	253.95000 +0.95	254.00	252.00	253.05	263
15 Jun 26	253.00000 +2.00	253.00	251.00	251.05	198
12 Jun 26	251.00000 +0.00	252.95	248.00	252.95	423
11 Jun 26	251.00000 -8.00	259.05	251.00	259.05	373
10 Jun 26	259.00000 -3.00	262.00	259.00	262.00	257
09 Jun 26	262.00000 +2.00	264.00	258.00	259.50	406
08 Jun 26	260.00000 +0.05	261.00	258.00	258.00	226
05 Jun 26	259.95001 +1.95	260.00	257.95	257.95	153
04 Jun 26	258.00000 +5.25	258.00	251.00	251.00	267
03 Jun 26	252.75000 +4.80	252.75	247.95	247.95	358
02 Jun 26	247.95000 +9.40	247.95	239.50	239.50	528
01 Jun 26	238.55000 +0.45	238.55	238.50	238.55	18
29 May 26	238.10001 +3.05	240.00	238.10	240.00	332
28 May 26	235.05000 -12.95	243.05	232.95	241.75	1,411
27 May 26	248.00000 +0.00	248.00	246.80	247.95	229
26 May 26	248.00000 +2.00	248.00	246.05	246.05	76
25 May 26	246.00000 +0.50	247.00	245.95	245.95	279
22 May 26	245.50000 +1.50	246.00	244.95	244.95	365
21 May 26	244.00000 -1.00	245.45	243.00	245.00	262
20 May 26	245.00000 +9.00	245.00	238.00	238.00	1,432
19 May 26	236.00000 +5.00	236.00	231.05	231.05	554
18 May 26	231.00000 -1.00	233.00	231.00	232.00	630
15 May 26	232.00000 +2.00	232.95	230.05	230.05	180
14 May 26	230.00000 +1.00	232.95	230.00	230.00	267
13 May 26	229.00000 +4.05	231.50	224.50	224.50	1,452
12 May 26	224.95000 +1.45	224.95	221.50	223.55	389
11 May 26	223.50000 +0.00	225.00	223.50	223.50	153
08 May 26	223.50000 +0.50	223.50	223.00	223.00	97
07 May 26	223.00000 +2.35	223.00	222.00	223.00	390
06 May 26	220.64999 +2.65	224.60	218.00	218.00	1,372
05 May 26	218.00000 -0.10	218.20	218.00	218.10	168
04 May 26	218.10001 +3.10	220.00	215.95	215.95	581
30 Apr 26	215.00000 -6.45	220.00	215.00	220.00	587
29 Apr 26	221.45000 -0.55	223.00	220.00	223.00	246
28 Apr 26	222.00000 +1.00	224.00	222.00	222.00	227
27 Apr 26	221.00000 +10.00	221.05	211.00	211.00	1,321
24 Apr 26	211.00000 +1.50	211.00	209.55	209.55	264
23 Apr 26	209.50000 +1.50	210.00	208.00	208.00	273
22 Apr 26	208.00000 +2.00	208.00	206.05	207.00	190
21 Apr 26	206.00000 +1.00	207.00	204.95	204.95	671
20 Apr 26	205.00000 +2.00	205.45	203.00	203.00	124
17 Apr 26	203.00000 +1.60	206.95	201.50	201.50	181
16 Apr 26	201.39999 +0.40	201.45	200.00	201.00	258
15 Apr 26	201.00000 +1.00	201.50	200.00	200.05	122
14 Apr 26	200.00000 -0.50	201.50	200.00	200.55	206
13 Apr 26	200.50000 +0.00	202.00	200.50	201.75	102
10 Apr 26	200.50000 +0.00	201.00	200.50	200.55	36
09 Apr 26	200.50000 -1.00	201.80	200.50	201.55	68
08 Apr 26	201.50000 -0.50	202.70	200.00	202.70	67
07 Apr 26	202.00000 +1.50	202.00	199.00	199.00	932
02 Apr 26	200.50000 +1.50	201.00	199.00	199.00	426
01 Apr 26	199.00000 +1.50	199.50	197.50	197.50	356
31 Mar 26	197.50000 +2.00	197.50	195.50	195.50	149
30 Mar 26	195.50000 +1.00	195.50	194.52	194.52	159
27 Mar 26	194.50000 -0.50	195.02	194.50	195.02	198
26 Mar 26	195.00000 +1.72	195.00	192.50	192.98	319
25 Mar 26	193.28000 +0.28	193.28	192.50	193.00	260
24 Mar 26	193.00000 -0.02	193.00	193.00	193.00	136
23 Mar 26	193.02000 +0.02	193.02	192.00	193.02	268
20 Mar 26	193.00000 -4.02	197.02	193.00	197.02	774
19 Mar 26	197.02000 +0.02	197.02	197.02	197.02	66
18 Mar 26	197.00000 -1.48	197.50	197.00	197.50	169
17 Mar 26	198.48000 +0.48	198.48	197.00	197.00	126
16 Mar 26	198.00000 -1.00	199.00	196.50	199.00	182
13 Mar 26	199.00000 +3.00	199.00	196.00	196.00	160
12 Mar 26	196.00000 -1.00	197.00	195.50	197.00	272
11 Mar 26	197.00000 +0.00	197.00	197.00	197.00	95
10 Mar 26	197.00000 +2.50	197.00	194.50	194.50	207
09 Mar 26	194.50000 -2.50	196.50	194.50	196.50	736
06 Mar 26	197.00000 -0.50	198.00	197.00	197.50	110
05 Mar 26	197.50000 +0.00	198.50	197.50	198.00	231
04 Mar 26	197.50000 -2.40	199.90	195.60	199.90	1,487
03 Mar 26	199.89999 -0.10	201.50	199.90	200.50	415
02 Mar 26	200.00000 +0.00	200.00	199.50	200.00	751
27 Feb 26	200.00000 +4.00	200.50	196.02	196.02	403
26 Feb 26	196.00000 -3.98	199.00	195.50	199.00	306
25 Feb 26	199.98000 -0.22	199.98	199.00	199.90	56
24 Feb 26	200.20000 -0.30	200.50	199.90	199.90	151
23 Feb 26	200.50000 +0.50	200.50	199.00	199.98	175
20 Feb 26	200.00000 +1.00	200.50	198.52	199.00	259
19 Feb 26	199.00000 +2.50	199.00	196.00	196.00	346
18 Feb 26	196.50000 +1.00	196.50	195.52	195.52	121
17 Feb 26	195.50000 -4.00	199.00	195.50	199.00	921
16 Feb 26	199.50000 -2.00	201.50	199.00	201.50	270
13 Feb 26	201.50000 +0.50	201.50	201.00	201.00	50
12 Feb 26	201.00000 -1.80	201.00	200.00	201.00	50
11 Feb 26	202.80000 +3.78	202.80	198.50	198.50	452
10 Feb 26	199.02000 -0.94	200.00	199.02	199.96	162
09 Feb 26	199.96001 +0.00	199.96	199.96	199.96	108
06 Feb 26	199.96001 +3.44	199.96	196.52	196.52	351
05 Feb 26	196.52000 +0.02	197.00	196.50	196.50	95
04 Feb 26	196.50000 +0.50	196.50	195.00	196.00	387
03 Feb 26	196.00000 -3.00	199.00	194.60	199.00	679
02 Feb 26	199.00000 +1.02	199.00	198.00	198.00	64
30 Jan 26	197.98000 +0.98	197.98	196.00	197.00	225
29 Jan 26	197.00000 +0.02	197.00	196.98	196.98	96
28 Jan 26	196.98000 -2.52	199.02	194.20	198.60	1,031
27 Jan 26	199.50000 +1.48	200.90	198.02	198.02	226
26 Jan 26	198.02000 +2.02	199.00	196.02	196.02	180
23 Jan 26	196.00000 +1.00	196.00	195.00	195.00	97
22 Jan 26	195.00000 -0.52	199.00	193.70	195.52	722
21 Jan 26	195.52000 -1.96	197.48	193.70	197.48	822
20 Jan 26	197.48000 -1.02	198.50	195.04	198.50	449
19 Jan 26	198.50000 -6.40	204.95	195.20	202.20	988
16 Jan 26	204.89999 -0.10	206.95	200.50	206.95	249
15 Jan 26	205.00000 +0.80	206.00	204.20	205.00	103
14 Jan 26	204.20000 +3.10	209.00	200.00	202.00	1,088
13 Jan 26	201.10001 -2.90	201.35	200.35	201.35	146
12 Jan 26	204.00000 -5.90	204.75	200.00	202.05	580
09 Jan 26	209.89999 +15.40	209.90	194.50	194.50	509
08 Jan 26	194.50000 +0.00	195.00	194.50	194.50	142
07 Jan 26	194.50000 +1.00	194.50	192.52	193.98	166
06 Jan 26	193.50000 -5.50	199.04	191.00	199.00	830
05 Jan 26	199.00000 +8.28	199.00	189.20	189.20	514
02 Jan 26	190.72000 +1.70	190.72	188.00	188.00	67
31 Dec 25	189.02000 +0.62	189.02	189.02	189.02	1
30 Dec 25	188.39999 -3.58	191.98	188.10	191.98	578
29 Dec 25	191.98000 -0.02	192.00	190.52	191.00	272
24 Dec 25	192.00000 +0.00	193.00	190.50	192.02	331
23 Dec 25	192.00000 +0.00	193.00	192.00	192.02	197
22 Dec 25	192.00000 +2.00	194.00	190.00	190.00	458
19 Dec 25	190.00000 +6.00	191.20	183.60	184.00	1,083
18 Dec 25	184.00000 -3.00	186.00	184.00	185.88	650
17 Dec 25	187.00000 -2.00	190.98	185.60	188.02	613
16 Dec 25	189.00000 +0.00	189.00	187.00	187.00	366
15 Dec 25	189.00000 -5.80	194.02	187.50	193.52	1,015
12 Dec 25	194.80000 +5.30	195.00	188.50	189.52	1,102
11 Dec 25	189.50000 +0.00	189.70	189.50	189.52	171
10 Dec 25	189.50000 -0.50	190.00	189.50	190.00	121
09 Dec 25	190.00000 -3.00	193.02	189.00	193.02	397
08 Dec 25	193.00000 -3.00	195.00	193.00	195.00	214
05 Dec 25	196.00000 +8.00	196.00	188.12	188.12	1,129
04 Dec 25	188.00000 +1.50	188.00	186.52	186.52	76
03 Dec 25	186.50000 +0.00	187.00	186.50	186.52	162
02 Dec 25	186.50000 -1.50	188.50	186.50	188.02	375
01 Dec 25	188.00000 +0.70	188.00	187.00	187.30	110
28 Nov 25	187.30000 -4.70	192.98	185.50	192.00	826
27 Nov 25	192.00000 +1.00	192.50	191.00	191.10	195
26 Nov 25	191.00000 -4.34	194.50	190.02	194.50	544
25 Nov 25	195.34000 +0.34	196.98	191.00	195.00	414
24 Nov 25	195.00000 -4.00	199.02	193.10	199.02	532
21 Nov 25	199.00000 +0.00	199.02	199.00	199.02	136
20 Nov 25	199.00000 -0.50	200.65	194.00	199.52	718
19 Nov 25	199.50000 -2.70	199.90	199.00	199.90	460
18 Nov 25	202.20000 -7.80	214.20	202.20	211.20	598
17 Nov 25	210.00000 +0.00	214.65	205.00	208.10	220
14 Nov 25	210.00000 +0.00	214.00	209.65	209.65	19
13 Nov 25	210.00000 -10.00	224.50	210.00	220.00	658
12 Nov 25	220.00000 +1.10	220.00	208.50	208.50	644
11 Nov 25	218.89999 +0.90	218.90	218.90	218.90	1
10 Nov 25	218.00000 -1.95	218.00	214.00	218.00	180
07 Nov 25	219.95000 +7.90	220.90	211.30	211.85	487
06 Nov 25	212.05000 +7.05	216.70	203.00	203.00	1,071
05 Nov 25	205.00000 -8.45	209.80	205.00	209.80	1,881
04 Nov 25	213.45000 +3.45	222.00	209.80	209.80	651
03 Nov 25	210.00000 +1.85	210.00	210.00	210.00	3
31 Oct 25	208.14999 -2.75	210.90	208.15	210.90	14
30 Oct 25	210.89999 +7.50	216.00	203.10	203.40	594
29 Oct 25	203.39999 -0.60	204.20	203.30	203.35	102
28 Oct 25	204.00000 -9.40	215.00	203.40	214.10	541
27 Oct 25	213.39999 -11.60	219.50	213.20	218.45	151
24 Oct 25	225.00000 +0.75	227.00	222.00	224.25	1,637
23 Oct 25	224.25000 -2.80	226.00	222.00	225.45	495
22 Oct 25	227.05000 -2.45	229.95	225.55	229.95	167
21 Oct 25	229.50000 +0.50	229.95	226.50	229.95	571
20 Oct 25	229.00000 +1.00	229.00	225.10	227.95	366
17 Oct 25	228.00000 +1.30	232.25	224.00	227.70	252
16 Oct 25	226.70000 +2.70	234.00	225.00	225.00	718
15 Oct 25	224.00000 +4.00	235.00	216.30	217.95	914
14 Oct 25	220.00000 +5.00	220.00	215.00	220.00	465
13 Oct 25	215.00000 -1.35	228.15	215.00	219.30	743
10 Oct 25	216.35001 +2.25	220.00	215.00	215.00	131
09 Oct 25	214.10001 -5.95	218.00	213.50	213.50	104
08 Oct 25	220.05000 +7.00	220.05	212.90	212.90	104
07 Oct 25	213.05000 +1.00	215.00	210.75	215.00	29
06 Oct 25	212.05000 -13.25	222.00	209.45	221.35	638
03 Oct 25	225.30000 +1.30	239.75	223.00	224.05	710
02 Oct 25	224.00000 -6.00	224.00	215.25	215.25	29
01 Oct 25	230.00000 +9.70	230.00	222.00	226.00	356
30 Sep 25	220.30000 +6.60	223.10	214.55	216.00	468
29 Sep 25	213.70000 +18.20	213.75	196.98	196.98	1,978
26 Sep 25	195.50000 +3.00	196.00	192.50	192.50	354
25 Sep 25	192.50000 +0.00	192.50	191.70	192.50	398
24 Sep 25	192.50000 -2.50	195.00	191.52	195.00	401
23 Sep 25	195.00000 -5.20	200.20	195.00	200.20	507
22 Sep 25	200.20000 +0.20	202.00	200.10	200.10	36
19 Sep 25	200.00000 -2.95	202.25	200.00	202.25	275
18 Sep 25	202.95000 +2.95	206.35	200.00	200.00	776
17 Sep 25	200.00000 +7.40	203.70	192.60	192.60	1,128
16 Sep 25	192.60001 -2.40	192.74	192.00	192.00	164
15 Sep 25	195.00000 +8.00	195.50	186.02	186.02	814
12 Sep 25	187.00000 -1.00	187.98	186.86	187.98	408
11 Sep 25	188.00000 -1.74	190.00	188.00	189.74	315
10 Sep 25	189.74001 -2.26	191.68	189.00	189.00	252
09 Sep 25	192.00000 -1.00	193.90	189.00	189.00	289
08 Sep 25	193.00000 -0.10	193.00	190.64	193.00	159
05 Sep 25	193.10001 +6.10	195.00	189.20	190.00	533
04 Sep 25	187.00000 -0.20	187.00	184.00	185.00	843
03 Sep 25	187.20000 -9.80	198.00	181.02	198.00	1,953
02 Sep 25	197.00000 -23.00	217.00	197.00	217.00	1,041
01 Sep 25	220.00000 -0.85	221.50	216.00	216.00	140
29 Aug 25	220.85001 +5.80	233.50	217.00	220.95	796
28 Aug 25	215.05000 -4.95	223.85	215.05	220.70	193
27 Aug 25	220.00000 -2.00	220.00	211.05	220.00	163
26 Aug 25	222.00000 -23.00	234.25	211.00	220.55	1,582
25 Aug 25	245.00000 +32.00	250.00	212.70	215.00	845
22 Aug 25	213.00000 +4.00	213.00	207.60	210.00	354
21 Aug 25	209.00000 +2.55	215.00	205.00	206.85	549
20 Aug 25	206.45000 +0.45	206.90	199.50	202.00	1,018
19 Aug 25	206.00000 +16.06	206.00	188.00	188.00	1,109
18 Aug 25	189.94000 +10.92	190.00	184.00	185.98	1,060
15 Aug 25	179.02000 +0.02	179.02	179.02	179.02	1
14 Aug 25	179.00000 -0.50	179.00	179.00	179.00	39
13 Aug 25	179.50000 -0.52	180.02	179.50	180.02	145
12 Aug 25	180.02000 +0.02	180.02	180.02	180.02	1
11 Aug 25	180.00000 -1.00	180.96	179.92	180.00	297
08 Aug 25	181.00000 +2.00	181.00	179.02	179.02	108
07 Aug 25	179.00000 -1.00	179.62	179.00	179.52	181
06 Aug 25	180.00000 +5.40	180.80	174.50	174.50	573
05 Aug 25	174.60001 +0.00	174.60	174.60	174.60	1
04 Aug 25	174.60001 +3.60	176.00	171.04	171.04	702
01 Aug 25	171.00000 +1.98	171.00	169.00	169.00	27
31 Jul 25	169.02000 -5.48	174.50	168.50	174.50	593
30 Jul 25	174.50000 +0.38	175.00	174.12	174.12	252
29 Jul 25	174.12000 +1.12	177.00	173.00	173.00	375
28 Jul 25	173.00000 +4.86	173.00	167.96	167.98	364
25 Jul 25	168.14000 +5.14	168.14	165.00	165.00	2,127
24 Jul 25	163.00000 +6.38	163.00	156.64	156.64	803
23 Jul 25	156.62000 -1.08	157.98	156.62	157.98	145
22 Jul 25	157.70000 +2.12	157.70	155.58	155.58	122
21 Jul 25	155.58000 +1.08	155.58	152.00	152.00	427
18 Jul 25	154.50000 +0.00	154.50	154.48	154.48	249
17 Jul 25	154.50000 +0.50	154.50	154.00	154.02	128
16 Jul 25	154.00000 +0.50	154.00	153.50	153.50	22
15 Jul 25	153.50000 +0.30	153.50	153.22	153.22	21
14 Jul 25	153.20000 +0.22	153.20	152.98	152.98	41
11 Jul 25	152.98000 +1.98	152.98	152.00	152.00	212
10 Jul 25	151.00000 +0.20	151.10	150.80	150.80	173
09 Jul 25	150.80000 -1.80	151.50	150.50	151.50	479
08 Jul 25	152.60001 +0.10	152.60	152.52	152.52	35
07 Jul 25	152.50000 -0.50	152.50	152.50	152.50	15
04 Jul 25	153.00000 +0.00	153.00	152.50	152.50	200
03 Jul 25	153.00000 +0.50	153.00	152.52	152.52	108
02 Jul 25	152.50000 +0.40	152.50	152.10	152.10	177
01 Jul 25	152.10001 +0.50	152.50	152.10	152.50	115
30 Jun 25	151.60001 +0.10	152.50	151.52	151.52	99
27 Jun 25	151.50000 -3.00	154.50	151.50	154.50	432
26 Jun 25	154.50000 +0.00	155.00	154.50	154.52	252
25 Jun 25	154.50000 +0.00	154.52	154.50	154.52	99
24 Jun 25	154.50000 +0.50	154.50	154.02	154.02	82
23 Jun 25	154.00000 +0.00	154.00	153.00	153.00	282
20 Jun 25	154.00000 +1.40	154.50	152.00	152.00	527
19 Jun 25	152.60001 -0.90	153.60	152.60	153.50	265
18 Jun 25	153.50000 -1.12	154.88	153.50	154.62	235
17 Jun 25	154.62000 -0.38	155.48	154.62	155.48	80
16 Jun 25	155.00000 -0.50	156.00	154.50	155.98	263
13 Jun 25	155.50000 +0.50	155.50	155.02	155.02	216
12 Jun 25	155.00000 +0.50	155.00	154.52	154.52	130
11 Jun 25	154.50000 +0.00	155.00	154.50	155.00	303
10 Jun 25	154.50000 +0.00	155.00	154.50	154.50	222
09 Jun 25	154.50000 +0.00	154.50	154.50	154.50	2
06 Jun 25	154.50000 +0.00	155.00	154.50	154.52	139
05 Jun 25	154.50000 -0.60	155.50	154.50	155.10	437
04 Jun 25	155.10001 -0.90	155.50	155.00	155.00	199
03 Jun 25	156.00000 +1.70	156.00	154.30	154.30	218
02 Jun 25	154.30000 +0.08	154.30	154.22	154.22	246
30 May 25	154.22000 +0.22	154.22	154.00	154.00	55
29 May 25	154.00000 -5.50	154.00	153.00	154.00	258
28 May 25	159.50000 -0.50	160.98	157.74	160.00	536
27 May 25	160.00000 +2.28	163.10	158.00	158.00	964
26 May 25	157.72000 -0.28	158.50	156.72	158.00	484
23 May 25	158.00000 +2.00	159.00	156.00	156.04	935
22 May 25	156.00000 +1.70	156.24	154.08	154.30	896
21 May 25	154.30000 +3.00	154.50	151.00	151.00	616
20 May 25	151.30000 +1.28	151.50	150.02	150.02	325
19 May 25	150.02000 +1.02	150.50	149.02	149.02	271
16 May 25	149.00000 +1.44	149.50	147.56	147.56	507
15 May 25	147.56000 +0.06	148.00	147.50	147.50	171
14 May 25	147.50000 +2.80	147.50	144.70	144.70	657
13 May 25	144.70000 +0.72	145.44	144.50	144.50	474
12 May 25	143.98000 +0.98	143.98	142.64	143.00	522
09 May 25	143.00000 -0.20	143.40	143.00	143.22	606
08 May 25	143.20000 -0.40	143.80	143.20	143.80	801
07 May 25	143.60001 -0.40	145.00	143.50	144.02	707
06 May 25	144.00000 -2.20	146.88	142.50	146.50	1,004
05 May 25	146.20000 +1.20	146.88	144.50	144.50	892
02 May 25	145.00000 +3.52	145.00	141.50	141.52	436
30 Apr 25	141.48000 +2.98	141.98	138.48	138.48	229
29 Apr 25	138.50000 +2.68	138.50	135.82	135.82	287
28 Apr 25	135.82001 -0.18	136.04	135.56	136.00	673
25 Apr 25	136.00000 +1.00	136.00	135.00	135.00	46
24 Apr 25	135.00000 +0.48	135.00	134.52	134.52	41
23 Apr 25	134.52000 +0.02	136.96	134.52	134.52	315
22 Apr 25	134.50000 +0.48	134.50	134.50	134.50	41
17 Apr 25	134.02000 +0.02	134.02	134.02	134.02	7
16 Apr 25	134.00000 +0.98	134.50	133.00	133.02	138
15 Apr 25	133.02000 +1.02	133.04	132.50	132.50	80
14 Apr 25	132.00000 +1.40	132.50	130.60	130.60	162
11 Apr 25	130.60001 -0.22	131.06	130.50	131.00	177
10 Apr 25	130.82001 +1.32	132.10	129.60	131.50	678
09 Apr 25	129.50000 -3.02	132.00	128.00	132.00	540
08 Apr 25	132.52000 -0.62	134.02	132.52	133.98	505
07 Apr 25	133.14000 -5.36	137.02	133.14	137.00	665
04 Apr 25	138.50000 -8.50	146.98	138.10	146.98	1,473
03 Apr 25	147.00000 -0.20	147.00	146.00	147.00	373
02 Apr 25	147.20000 +0.40	147.20	146.60	146.80	121
01 Apr 25	146.80000 +0.30	147.00	146.52	146.52	66
31 Mar 25	146.50000 -0.12	146.62	146.20	146.62	301
28 Mar 25	146.62000 +0.02	146.62	146.60	146.60	56
27 Mar 25	146.60001 +0.08	147.00	146.52	146.52	63
26 Mar 25	146.52000 +0.22	146.52	146.30	146.30	50
25 Mar 25	146.30000 +0.76	146.98	146.00	146.00	217
24 Mar 25	145.53999 +0.10	145.54	145.00	145.00	83
21 Mar 25	145.44000 -0.06	145.50	145.44	145.50	59
20 Mar 25	145.50000 +0.52	145.50	144.98	144.98	19
19 Mar 25	144.98000 +1.66	145.00	143.32	143.32	114
18 Mar 25	143.32001 +1.30	143.32	142.02	142.02	287
17 Mar 25	142.02000 +0.80	142.02	141.98	141.98	122
14 Mar 25	141.22000 -1.78	143.00	141.06	143.00	428
13 Mar 25	143.00000 -3.00	146.02	143.00	146.02	256
12 Mar 25	146.00000 -2.50	148.56	145.52	148.50	404
11 Mar 25	148.50000 -2.50	151.10	148.50	151.02	335
10 Mar 25	151.00000 -1.00	151.98	150.12	151.98	198
07 Mar 25	152.00000 -1.00	153.00	152.00	153.00	440
06 Mar 25	153.00000 +0.50	153.00	152.50	152.50	140
05 Mar 25	152.50000 +0.00	152.50	152.00	152.50	1,416
04 Mar 25	152.50000 -0.44	153.00	152.50	153.00	1,724
03 Mar 25	152.94000 +0.94	152.94	152.00	152.00	136
28 Feb 25	152.00000 +0.00	152.50	152.00	152.02	24
27 Feb 25	152.00000 +0.50	152.00	151.50	151.50	402
26 Feb 25	151.50000 -0.52	152.48	151.50	152.04	158
25 Feb 25	152.02000 -1.48	153.50	152.02	153.50	299
24 Feb 25	153.50000 -0.50	154.00	153.50	153.50	68
21 Feb 25	154.00000 +0.00	154.50	154.00	154.00	42
20 Feb 25	154.00000 +1.50	154.00	152.02	152.02	222
19 Feb 25	152.50000 +0.02	152.50	152.48	152.48	25
18 Feb 25	152.48000 +0.48	152.50	152.00	152.00	134
17 Feb 25	152.00000 +1.90	152.00	150.22	150.22	203
14 Feb 25	150.10001 +0.06	150.48	150.10	150.12	381
13 Feb 25	150.03999 -0.96	151.48	150.00	151.00	406
12 Feb 25	151.00000 +1.00	151.00	149.98	149.98	126
11 Feb 25	150.00000 +1.30	150.00	148.70	148.70	123
10 Feb 25	148.70000 +0.72	149.00	148.00	148.00	206
07 Feb 25	147.98000 +0.00	148.00	147.24	147.98	111
06 Feb 25	147.98000 +0.98	147.98	146.98	146.98	185
05 Feb 25	147.00000 +1.86	147.00	145.14	145.14	240
04 Feb 25	145.14000 +1.14	145.90	143.78	144.00	196
03 Feb 25	144.00000 +0.56	144.50	142.52	142.52	212
31 Jan 25	143.44000 +0.98	144.48	142.00	142.00	209
30 Jan 25	142.46001 +2.44	143.00	140.02	140.02	243
29 Jan 25	140.02000 +0.02	140.30	140.00	140.00	71
28 Jan 25	140.00000 +1.60	140.00	138.00	138.40	543
27 Jan 25	138.39999 +0.50	138.40	137.30	137.90	118
24 Jan 25	137.89999 +0.90	137.90	137.00	137.00	175
23 Jan 25	137.00000 +0.00	137.04	136.50	137.00	171
22 Jan 25	137.00000 +0.96	137.00	136.00	136.04	148
21 Jan 25	136.03999 -1.46	137.80	136.02	137.50	239
20 Jan 25	137.50000 +1.00	137.50	136.52	136.52	95
17 Jan 25	136.50000 -0.50	137.00	136.50	136.98	152
16 Jan 25	137.00000 +1.66	137.00	135.34	135.34	233
15 Jan 25	135.34000 +0.30	135.98	135.04	135.04	40
14 Jan 25	135.03999 +0.02	136.00	135.00	135.02	149
13 Jan 25	135.02000 -3.14	137.08	134.50	137.02	460
10 Jan 25	138.16000 +7.88	138.16	129.60	129.98	708
09 Jan 25	130.28000 +0.28	130.50	129.50	129.98	195
08 Jan 25	130.00000 +0.00	131.00	129.50	130.00	407
07 Jan 25	130.00000 +0.04	131.50	129.04	129.96	397
06 Jan 25	129.96001 +3.26	130.00	126.50	126.50	530
03 Jan 25	126.70000 +0.20	127.46	125.94	126.48	198
02 Jan 25	126.50000 +1.00	126.50	125.52	125.52	105
31 Dec 24	125.50000 +0.50	126.50	125.10	125.98	245
30 Dec 24	125.00000 +0.00	126.00	125.00	125.00	84
27 Dec 24	125.00000 -1.00	126.50	123.00	125.00	871
24 Dec 24	126.00000 +0.32	126.02	125.68	125.68	37
23 Dec 24	125.68000 -0.30	126.40	125.68	125.98	98
20 Dec 24	125.98000 -0.02	126.50	125.98	125.98	33
19 Dec 24	126.00000 +0.60	126.50	125.40	125.40	191
18 Dec 24	125.40000 -0.10	125.50	124.00	124.50	297
17 Dec 24	125.50000 +5.38	125.50	120.12	120.12	1,718
16 Dec 24	120.12000 +0.10	121.50	120.06	120.06	189
13 Dec 24	120.02000 +0.50	120.02	119.52	119.52	24
12 Dec 24	119.52000 +0.02	119.52	119.52	119.52	1
11 Dec 24	119.50000 -0.50	120.12	119.50	120.02	178
10 Dec 24	120.00000 -2.50	122.50	120.00	122.50	390
09 Dec 24	122.50000 -0.48	122.98	122.50	122.98	145
06 Dec 24	122.98000 +0.42	122.98	122.56	122.56	599
05 Dec 24	122.56000 -0.94	123.50	122.56	123.50	398
04 Dec 24	123.50000 +0.50	123.50	123.00	123.00	79
03 Dec 24	123.00000 +0.00	123.00	123.00	123.00	40
02 Dec 24	123.00000 +0.14	123.50	123.00	123.50	299
29 Nov 24	122.86000 +0.02	123.48	122.84	122.84	1,165
28 Nov 24	122.84000 -1.06	123.00	122.82	122.82	200
27 Nov 24	123.90000 -0.30	124.48	123.50	124.20	260
26 Nov 24	124.20000 +0.20	124.60	124.00	124.00	225
25 Nov 24	124.00000 +0.00	124.00	123.48	123.50	775
22 Nov 24	124.00000 +0.00	124.00	124.00	124.00	23
21 Nov 24	124.00000 +0.02	124.00	123.98	123.98	31
20 Nov 24	123.98000 +0.18	123.98	123.50	123.80	297
19 Nov 24	123.80000 +0.40	124.50	123.40	123.40	399
18 Nov 24	123.40000 -0.60	123.98	123.40	123.98	147
15 Nov 24	124.00000 +0.16	124.00	121.50	123.84	655
14 Nov 24	123.84000 +0.88	123.84	122.72	122.96	126
13 Nov 24	122.96000 +0.14	123.00	122.82	122.82	200
12 Nov 24	122.82000 -0.18	123.00	122.82	123.00	129
11 Nov 24	123.00000 -0.94	123.00	122.98	123.00	2,057
08 Nov 24	123.94000 -1.06	125.02	122.94	125.02	1,667
07 Nov 24	125.00000 -1.98	126.98	125.00	126.98	191
06 Nov 24	126.98000 +1.98	126.98	125.00	125.00	805
05 Nov 24	125.00000 +4.50	125.00	119.50	119.50	628
04 Nov 24	120.50000 +0.48	120.50	120.02	120.02	226
01 Nov 24	120.02000 +2.02	121.00	118.00	118.00	216
31 Oct 24	118.00000 +0.52	118.54	117.00	117.00	277
30 Oct 24	117.48000 +1.94	117.48	115.00	115.54	539
29 Oct 24	115.54000 +0.00	115.54	115.54	115.54	1
28 Oct 24	115.54000 +0.04	115.60	115.50	115.50	60
25 Oct 24	115.50000 +1.00	115.50	114.50	114.50	172
24 Oct 24	114.50000 +0.52	114.50	113.32	113.98	212
23 Oct 24	113.98000 +0.98	113.98	113.02	113.02	82
22 Oct 24	113.00000 +0.50	113.02	112.50	112.50	569
21 Oct 24	112.50000 +1.40	112.52	111.80	112.10	403
18 Oct 24	111.10000 -0.90	112.06	111.10	112.00	873
17 Oct 24	112.00000 +0.02	112.00	111.98	111.98	21
16 Oct 24	111.98000 +0.44	111.98	111.54	111.54	25
15 Oct 24	111.54000 +0.04	111.54	111.50	111.50	40
14 Oct 24	111.50000 +0.46	111.50	111.00	111.00	300
11 Oct 24	111.04000 +0.00	111.06	111.04	111.04	92
10 Oct 24	111.04000 +0.04	111.20	111.00	111.00	2,305
09 Oct 24	111.00000 +0.20	111.48	110.82	110.82	598
08 Oct 24	110.80000 -0.42	111.36	110.80	111.22	189
07 Oct 24	111.22000 +0.02	111.22	111.20	111.20	4
04 Oct 24	111.20000 +0.20	111.20	111.00	111.00	44
03 Oct 24	111.00000 +0.00	111.46	111.00	111.02	74
02 Oct 24	111.00000 -0.08	111.22	111.00	111.08	113
01 Oct 24	111.08000 +0.08	111.48	111.02	111.02	79
30 Sep 24	111.00000 -0.48	111.48	111.00	111.48	110
27 Sep 24	111.48000 +0.00	111.48	111.00	111.46	299
26 Sep 24	111.48000 +0.46	111.48	111.02	111.02	116
25 Sep 24	111.02000 -0.58	111.60	111.00	111.60	364
24 Sep 24	111.60000 -1.00	112.60	111.60	112.60	390
23 Sep 24	112.60000 -0.40	113.02	112.60	113.02	204
20 Sep 24	113.00000 -2.00	114.52	113.00	114.50	290
19 Sep 24	115.00000 -0.50	115.50	115.00	115.50	174
18 Sep 24	115.50000 +0.52	115.50	114.98	114.98	150
17 Sep 24	114.98000 +1.00	114.98	113.98	113.98	144
16 Sep 24	113.98000 +0.00	113.98	113.98	113.98	119
13 Sep 24	113.98000 +1.30	113.98	112.66	112.66	156
12 Sep 24	112.68000 +0.08	113.48	112.60	112.60	456
11 Sep 24	112.60000 -0.02	113.46	112.60	112.60	129
10 Sep 24	112.62000 +0.12	113.46	112.52	112.52	90
09 Sep 24	112.50000 -0.50	113.00	112.50	113.00	138
06 Sep 24	113.00000 -1.10	114.12	113.00	114.10	115
05 Sep 24	114.10000 +0.10	114.10	114.02	114.02	71
04 Sep 24	114.00000 -1.00	115.00	114.00	115.00	77
03 Sep 24	115.00000 +0.00	115.50	114.52	115.00	124
02 Sep 24	115.00000 +0.60	115.00	114.48	114.48	56
30 Aug 24	114.40000 -0.08	114.50	114.00	114.48	61
29 Aug 24	114.48000 +1.88	114.48	113.00	113.00	115
28 Aug 24	112.60000 -0.90	113.14	112.50	113.10	373
27 Aug 24	113.50000 +0.22	113.50	113.00	113.28	214
26 Aug 24	113.28000 +0.40	113.78	112.64	113.00	486
23 Aug 24	112.88000 +2.36	112.88	111.72	111.98	156
22 Aug 24	110.52000 +0.00	110.52	110.52	110.52	1
21 Aug 24	110.52000 +0.02	110.54	110.50	110.52	62
20 Aug 24	110.50000 -3.10	113.60	110.50	113.60	239
19 Aug 24	113.60000 +0.00	113.60	113.60	113.60	1
16 Aug 24	113.60000 +0.10	114.00	113.40	113.50	102
15 Aug 24	113.50000 +0.50	113.50	113.00	113.00	21
14 Aug 24	113.00000 +0.64	113.00	112.36	112.36	23
13 Aug 24	112.36000 +2.38	114.50	109.52	109.98	230
12 Aug 24	109.98000 +1.48	109.98	108.50	108.50	74
09 Aug 24	108.50000 +0.18	109.48	108.50	109.48	87
08 Aug 24	108.32000 +0.12	108.34	108.22	108.22	68
07 Aug 24	108.20000 -0.68	109.50	108.20	108.90	195
06 Aug 24	108.88000 -0.62	109.38	108.88	109.38	108
05 Aug 24	109.50000 -0.48	109.96	109.50	109.96	92
02 Aug 24	109.98000 -3.02	111.00	109.12	111.00	587
01 Aug 24	113.00000 -1.00	113.98	113.00	113.98	314
31 Jul 24	114.00000 +0.00	114.02	114.00	114.02	53
30 Jul 24	114.00000 -1.50	115.54	114.00	115.52	293
29 Jul 24	115.50000 -1.98	117.48	115.50	117.48	276
26 Jul 24	117.48000 -0.52	118.52	117.48	118.52	45
25 Jul 24	118.00000 -0.50	118.52	117.50	118.50	70
24 Jul 24	118.50000 +0.54	118.50	116.00	118.00	336
23 Jul 24	117.96000 +0.94	117.96	117.02	117.02	18
22 Jul 24	117.02000 -1.98	119.50	117.02	119.50	136
19 Jul 24	119.00000 -0.50	120.00	117.00	119.52	332
18 Jul 24	119.50000 -0.50	120.00	119.50	120.00	46
17 Jul 24	120.00000 -1.00	120.98	120.00	120.98	72
16 Jul 24	121.00000 -0.50	121.50	121.00	121.50	71
15 Jul 24	121.50000 -1.00	122.98	121.50	122.02	225
12 Jul 24	122.50000 -1.00	123.52	122.50	123.52	49
11 Jul 24	123.50000 -0.50	123.50	123.50	123.50	22
10 Jul 24	124.00000 -0.20	124.24	124.00	124.20	100
09 Jul 24	124.20000 +0.08	124.22	124.12	124.12	54
08 Jul 24	124.12000 +0.12	124.50	123.52	123.52	233
05 Jul 24	124.00000 -1.00	125.48	124.00	125.04	116
04 Jul 24	125.00000 +0.00	125.02	125.00	125.00	23
03 Jul 24	125.00000 +1.78	125.00	123.22	123.22	81
02 Jul 24	123.22000 +0.00	123.22	123.22	123.22	1
01 Jul 24	123.22000 +0.58	124.00	123.02	124.00	99
28 Jun 24	122.64000 -0.02	122.72	122.64	122.66	183
27 Jun 24	122.66000 -0.34	124.60	122.60	122.98	304
26 Jun 24	123.00000 -1.50	124.50	123.00	124.50	173
25 Jun 24	124.50000 +1.98	124.50	122.52	122.52	185
24 Jun 24	122.52000 +0.02	123.00	122.50	122.50	171
21 Jun 24	122.50000 +0.00	122.50	122.50	122.50	84
20 Jun 24	122.50000 +0.50	122.50	122.00	122.00	159
19 Jun 24	122.00000 +1.00	122.00	121.12	121.12	148
18 Jun 24	121.00000 -0.20	122.04	121.00	121.30	246
17 Jun 24	121.20000 -7.82	128.98	121.20	128.98	598
14 Jun 24	129.02000 -2.98	132.04	129.00	132.02	385
13 Jun 24	132.00000 -1.00	133.04	132.00	133.02	438
12 Jun 24	133.00000 -2.00	135.00	133.00	134.50	364
11 Jun 24	135.00000 -0.98	136.22	135.00	136.22	223
10 Jun 24	135.98000 -0.52	136.50	135.52	136.00	193
07 Jun 24	136.50000 +0.02	136.50	136.00	136.48	115
06 Jun 24	136.48000 +0.98	136.58	135.98	135.98	205
05 Jun 24	135.50000 +0.12	135.50	134.00	134.00	326
04 Jun 24	135.38000 +0.78	135.50	134.60	134.62	273
03 Jun 24	134.60001 +0.10	135.50	134.52	134.52	492
31 May 24	134.50000 +0.82	134.50	133.70	133.70	104
30 May 24	133.67999 -6.00	134.08	133.60	133.60	205
29 May 24	139.67999 +0.48	141.30	137.62	139.00	702
28 May 24	139.20000 +1.20	140.00	137.60	137.60	1,183
27 May 24	138.00000 +1.00	138.50	137.50	137.50	256
24 May 24	137.00000 +0.96	137.60	135.02	136.04	486
23 May 24	136.03999 -1.64	137.68	135.02	137.68	250
22 May 24	137.67999 +4.08	137.68	133.00	133.62	860
21 May 24	133.60001 +0.00	133.60	133.60	133.60	76
20 May 24	133.60001 +0.58	134.50	133.02	133.02	193
17 May 24	133.02000 -2.46	136.00	133.02	135.48	429
16 May 24	135.48000 +0.28	135.48	134.80	135.20	49
15 May 24	135.20000 +0.20	135.20	135.00	135.00	85
14 May 24	135.00000 -0.64	135.04	134.50	135.02	369
13 May 24	135.64000 +0.62	135.98	135.02	135.02	76
10 May 24	135.02000 +0.52	137.00	134.20	134.50	549
09 May 24	134.50000 +0.00	134.50	134.50	134.50	1
08 May 24	134.50000 +1.66	135.00	133.32	133.80	278
07 May 24	132.84000 +0.36	133.50	132.80	133.00	157
06 May 24	132.48000 +1.46	132.50	131.02	131.02	146
03 May 24	131.02000 +6.02	137.00	125.50	125.50	811
02 May 24	125.00000 +0.50	125.00	124.98	124.98	56
30 Apr 24	124.50000 +2.50	124.50	122.00	122.00	236
29 Apr 24	122.00000 +1.50	122.00	120.50	120.50	248
26 Apr 24	120.50000 +1.52	120.50	119.02	119.02	161
25 Apr 24	118.98000 +2.98	119.50	116.00	116.00	882
24 Apr 24	116.00000 +1.00	116.00	114.98	114.98	100
23 Apr 24	115.00000 +1.00	115.00	114.00	114.48	1,074
22 Apr 24	114.00000 +0.00	114.00	113.00	113.00	77
19 Apr 24	114.00000 -0.72	116.00	112.00	114.82	1,079
18 Apr 24	114.72000 -0.30	115.98	114.72	115.02	248
17 Apr 24	115.02000 +0.00	116.00	115.00	115.02	285
16 Apr 24	115.02000 +0.52	116.48	114.88	114.88	674
15 Apr 24	114.50000 -0.50	116.00	113.50	115.00	1,084
12 Apr 24	115.00000 +1.50	115.50	113.52	113.52	292
11 Apr 24	113.50000 +0.48	113.50	113.02	113.02	149
10 Apr 24	113.02000 -0.78	114.00	113.00	113.80	291
09 Apr 24	113.80000 +0.30	114.00	113.50	113.50	327
08 Apr 24	113.50000 +0.50	113.50	113.02	113.02	86
05 Apr 24	113.00000 +0.00	113.00	113.00	113.00	181
04 Apr 24	113.00000 +0.00	114.50	113.00	113.00	364
03 Apr 24	113.00000 +1.50	113.00	111.50	111.50	1,318
02 Apr 24	111.50000 +0.50	112.00	110.00	110.00	748
28 Mar 24	111.00000 -0.48	112.48	111.00	111.48	271
27 Mar 24	111.48000 +0.00	112.00	111.48	111.48	298
26 Mar 24	111.48000 +0.48	111.50	110.48	110.48	410
25 Mar 24	111.00000 +1.00	111.00	109.48	110.00	228
22 Mar 24	110.00000 +1.54	110.00	108.46	108.46	131
21 Mar 24	108.46000 +0.00	108.46	107.50	108.44	60
20 Mar 24	108.46000 +3.46	108.46	104.20	104.20	592
19 Mar 24	105.00000 +0.78	105.00	104.24	104.24	189
18 Mar 24	104.22000 -3.78	109.00	102.00	108.02	626
15 Mar 24	108.00000 -2.24	110.26	107.50	110.24	1,733
14 Mar 24	110.24000 -2.76	113.22	110.24	113.22	495
13 Mar 24	113.00000 -2.00	115.00	113.00	115.00	192
12 Mar 24	115.00000 -0.50	115.50	114.50	115.50	128
11 Mar 24	115.50000 +0.50	115.50	113.00	115.00	336
08 Mar 24	115.00000 -0.50	115.50	115.00	115.50	99
07 Mar 24	115.50000 +0.00	115.50	115.50	115.50	34
06 Mar 24	115.50000 +0.00	115.50	115.50	115.50	1
05 Mar 24	115.50000 +0.00	115.50	115.50	115.50	41
04 Mar 24	115.50000 +0.00	115.50	115.50	115.50	26
01 Mar 24	115.50000 +2.50	115.50	113.00	113.00	145
29 Feb 24	113.00000 +1.48	113.50	111.66	111.66	119
28 Feb 24	111.52000 -3.98	116.00	111.50	115.52	927
27 Feb 24	115.50000 -0.50	116.00	115.50	116.00	264
26 Feb 24	116.00000 +0.00	116.02	116.00	116.02	101
23 Feb 24	116.00000 -0.50	116.52	116.00	116.52	176
22 Feb 24	116.50000 -0.50	117.50	116.50	117.00	90
21 Feb 24	117.00000 +0.38	117.00	116.32	116.32	299
20 Feb 24	116.62000 +0.12	117.50	116.50	116.50	343
19 Feb 24	116.50000 +0.00	117.50	116.08	116.08	69
16 Feb 24	116.50000 +0.48	116.50	116.04	116.04	95
15 Feb 24	116.02000 +0.02	116.02	116.00	116.00	146
14 Feb 24	116.00000 -1.02	118.00	116.00	117.06	249
13 Feb 24	117.02000 +0.02	117.02	117.02	117.02	66
12 Feb 24	117.00000 +1.00	117.00	116.02	116.02	151
09 Feb 24	116.00000 +2.00	117.00	114.04	114.04	447
08 Feb 24	114.00000 -1.02	115.02	114.00	115.02	222
07 Feb 24	115.02000 -0.48	116.00	115.02	115.50	355
06 Feb 24	115.50000 -0.50	116.22	115.00	116.22	225
05 Feb 24	116.00000 -2.50	120.00	116.00	119.00	845
02 Feb 24	118.50000 +0.00	118.50	118.10	118.50	58
01 Feb 24	118.50000 +0.00	118.90	117.50	118.50	378
31 Jan 24	118.50000 +1.00	118.50	117.50	117.50	168
30 Jan 24	117.50000 +0.50	117.50	116.98	116.98	108
29 Jan 24	117.00000 +0.60	117.00	116.50	116.90	1,167
26 Jan 24	116.40000 +0.40	116.40	116.02	116.02	69
25 Jan 24	116.00000 -0.40	116.38	116.00	116.38	5
24 Jan 24	116.40000 +0.78	116.50	115.62	115.62	247
23 Jan 24	115.62000 +0.02	115.62	115.62	115.62	1
22 Jan 24	115.60000 -1.40	117.00	115.50	117.00	210
19 Jan 24	117.00000 -1.00	118.02	115.20	118.02	907
18 Jan 24	118.00000 +0.00	118.00	118.00	118.00	25
17 Jan 24	118.00000 +0.90	118.00	117.12	117.12	102
16 Jan 24	117.10000 -0.40	117.48	117.10	117.48	619
15 Jan 24	117.50000 -0.48	118.00	117.50	118.00	384
12 Jan 24	117.98000 -0.02	117.98	117.98	117.98	1
11 Jan 24	118.00000 +0.50	118.00	117.52	117.52	49
10 Jan 24	117.50000 -0.50	118.00	117.50	117.98	85
09 Jan 24	118.00000 +0.00	118.00	117.98	117.98	112
08 Jan 24	118.00000 +0.64	118.00	117.38	117.38	125
05 Jan 24	117.36000 -0.68	118.06	117.36	118.06	197
04 Jan 24	118.04000 -0.48	119.00	118.04	118.52	80
03 Jan 24	118.52000 +0.02	119.00	118.52	118.52	71
02 Jan 24	118.50000 +0.50	119.00	118.02	118.02	152
29 Dec 23	118.00000 +0.00	118.00	118.00	118.00	1
28 Dec 23	118.00000 +1.00	118.50	118.00	118.48	212
27 Dec 23	117.00000 -4.00	120.50	117.00	120.50	721
22 Dec 23	121.00000 +0.00	121.00	119.50	120.00	205
21 Dec 23	121.00000 -1.00	121.98	119.50	121.98	281
20 Dec 23	122.00000 +0.02	122.00	121.98	121.98	21
19 Dec 23	121.98000 +1.98	122.00	121.00	121.00	117
18 Dec 23	120.00000 -0.50	120.52	120.00	120.52	143
15 Dec 23	120.50000 +0.00	121.50	120.50	120.50	101
14 Dec 23	120.50000 -0.50	122.00	120.50	121.02	412
13 Dec 23	121.00000 -2.00	123.02	121.00	123.02	234
12 Dec 23	123.00000 +0.00	124.00	123.00	123.02	73
11 Dec 23	123.00000 -1.00	124.50	123.00	124.50	148
08 Dec 23	124.00000 +0.00	124.00	124.00	124.00	28
07 Dec 23	124.00000 +0.50	124.00	123.50	124.00	107
06 Dec 23	123.50000 +0.02	123.50	123.48	123.48	90
05 Dec 23	123.48000 +0.48	123.48	123.00	123.00	44
04 Dec 23	123.00000 +0.94	123.00	122.08	122.08	100
01 Dec 23	122.06000 +0.06	122.06	122.04	122.04	78
30 Nov 23	122.00000 +2.50	125.00	118.02	119.50	673
29 Nov 23	119.50000 +2.30	119.50	117.20	117.20	252
28 Nov 23	117.20000 +0.20	117.50	117.02	117.02	91
27 Nov 23	117.00000 +0.50	117.00	116.52	116.52	43
24 Nov 23	116.50000 +0.50	116.50	116.00	116.00	21
23 Nov 23	116.00000 +0.76	116.00	115.26	115.26	41
22 Nov 23	115.24000 -1.76	116.98	115.24	116.98	106
21 Nov 23	117.00000 -0.50	117.50	116.60	117.50	117
20 Nov 23	117.50000 +1.50	117.50	115.50	116.00	181
17 Nov 23	116.00000 +0.98	116.00	115.02	115.02	57
16 Nov 23	115.02000 +0.02	115.02	115.02	115.02	29
15 Nov 23	115.00000 -1.88	117.00	115.00	116.88	295
14 Nov 23	116.88000 +2.38	116.88	114.52	114.52	164
13 Nov 23	114.50000 -1.50	116.10	114.50	116.02	392
10 Nov 23	116.00000 -1.50	118.02	116.00	118.02	244
09 Nov 23	117.50000 -1.00	118.50	117.50	118.50	80
08 Nov 23	118.50000 -1.00	119.52	118.50	119.52	224
07 Nov 23	119.50000 -1.00	120.00	119.50	120.00	85
06 Nov 23	120.50000 +0.50	120.50	120.00	120.50	560
03 Nov 23	120.00000 +0.50	120.00	119.50	119.50	21
02 Nov 23	119.50000 +0.00	119.50	119.50	119.50	1
01 Nov 23	119.50000 +1.00	119.50	118.52	118.52	17
31 Oct 23	118.50000 +0.00	119.00	118.30	118.50	85
30 Oct 23	118.50000 -0.30	119.00	118.50	118.50	51
27 Oct 23	118.80000 +0.00	119.02	118.80	119.02	177
26 Oct 23	118.80000 +0.00	119.50	118.80	118.82	69
25 Oct 23	118.80000 -1.20	120.00	118.80	120.00	328
24 Oct 23	120.00000 +0.00	120.00	119.40	120.00	93
23 Oct 23	120.00000 +0.00	120.00	120.00	120.00	37
20 Oct 23	120.00000 +1.00	120.00	119.00	119.02	146
19 Oct 23	119.00000 +0.00	119.02	119.00	119.02	58
18 Oct 23	119.00000 -2.00	121.60	119.00	121.02	282
17 Oct 23	121.00000 -0.10	121.90	121.00	121.12	817
16 Oct 23	121.10000 -0.52	121.60	121.10	121.60	198
13 Oct 23	121.62000 -0.88	122.52	121.62	122.52	96
12 Oct 23	122.50000 -0.50	123.00	122.50	123.00	141
11 Oct 23	123.00000 +0.48	123.00	122.62	122.62	34
10 Oct 23	122.52000 +0.00	122.52	122.52	122.52	1
09 Oct 23	122.52000 +0.02	122.52	122.52	122.52	9
06 Oct 23	122.50000 +0.00	122.50	122.50	122.50	33
05 Oct 23	122.50000 -1.50	124.02	122.50	124.02	282
04 Oct 23	124.00000 -0.52	124.52	124.00	124.52	153
03 Oct 23	124.52000 +0.02	124.52	124.52	124.52	1
02 Oct 23	124.50000 -0.50	125.00	124.50	125.00	135
29 Sep 23	125.00000 +0.00	125.02	125.00	125.02	158
28 Sep 23	125.00000 +0.00	125.00	125.00	125.00	93
27 Sep 23	125.00000 +0.00	125.02	125.00	125.02	52
26 Sep 23	125.00000 -0.50	125.98	125.00	125.52	164
25 Sep 23	125.50000 -0.02	126.00	125.10	125.52	76
22 Sep 23	125.52000 +0.02	125.56	125.52	125.52	15
21 Sep 23	125.50000 -0.50	126.70	125.50	126.02	154
20 Sep 23	126.00000 +0.00	126.02	126.00	126.02	52
19 Sep 23	126.00000 -0.02	126.80	126.00	126.02	84
18 Sep 23	126.02000 +0.48	126.50	125.54	125.54	64
15 Sep 23	125.54000 -0.16	126.00	125.54	125.54	50
14 Sep 23	125.70000 +0.14	125.70	125.54	125.56	62
13 Sep 23	125.56000 -0.94	126.50	125.56	126.50	56
12 Sep 23	126.50000 +0.50	126.50	125.70	126.00	70
11 Sep 23	126.00000 +0.00	126.00	126.00	126.00	1
08 Sep 23	126.00000 +0.48	126.00	125.52	125.52	88
07 Sep 23	125.52000 +0.02	125.52	125.52	125.52	67
06 Sep 23	125.50000 -0.96	126.46	125.50	126.46	128
05 Sep 23	126.46000 +1.44	126.48	125.12	125.12	121
04 Sep 23	125.02000 +0.02	125.02	125.02	125.02	30
01 Sep 23	125.00000 +0.00	125.50	125.00	125.02	408
31 Aug 23	125.00000 -0.48	125.50	125.00	125.20	59
30 Aug 23	125.48000 -0.02	125.48	125.48	125.48	1
29 Aug 23	125.50000 +1.00	126.00	124.52	124.52	315
28 Aug 23	124.50000 +1.40	124.50	124.00	124.00	42
25 Aug 23	123.10000 -0.10	123.20	123.10	123.20	36
24 Aug 23	123.20000 -0.80	124.50	123.20	124.02	189
23 Aug 23	124.00000 +0.02	124.00	123.00	123.10	175
22 Aug 23	123.98000 -0.02	123.98	123.50	123.50	265
21 Aug 23	124.00000 +2.00	124.10	124.00	124.00	278
18 Aug 23	122.00000 +0.00	122.00	119.50	122.00	397
17 Aug 23	122.00000 +1.30	122.00	120.00	120.70	586
16 Aug 23	120.70000 -0.30	121.50	120.70	121.00	359
15 Aug 23	121.00000 +1.50	121.00	119.50	119.50	46
14 Aug 23	119.50000 +0.20	120.48	118.10	119.30	473
11 Aug 23	119.30000 -0.70	120.06	119.20	120.04	393
10 Aug 23	120.00000 -3.02	125.44	120.00	123.02	629
09 Aug 23	123.02000 -1.48	124.54	123.02	124.52	387
08 Aug 23	124.50000 -1.50	126.04	124.50	126.02	276
07 Aug 23	126.00000 -1.00	127.02	126.00	127.02	327
04 Aug 23	127.00000 -1.50	128.52	127.00	128.52	260
03 Aug 23	128.50000 -1.10	129.68	128.50	129.62	255
02 Aug 23	129.60001 -0.40	130.00	129.60	130.00	283
01 Aug 23	130.00000 +0.00	130.00	130.00	130.00	153
31 Jul 23	130.00000 -0.50	130.00	129.60	130.00	94
28 Jul 23	130.50000 +0.50	130.50	130.00	130.00	21
27 Jul 23	130.00000 +0.00	130.20	129.70	130.00	119
26 Jul 23	130.00000 +0.00	130.00	130.00	130.00	15
25 Jul 23	130.00000 +0.50	130.00	129.40	129.40	49
24 Jul 23	129.50000 +0.50	129.50	128.98	128.98	114
21 Jul 23	129.00000 +1.00	129.00	128.48	128.48	155
20 Jul 23	128.00000 -1.50	129.20	127.50	129.00	416
19 Jul 23	129.50000 -3.76	132.98	129.50	132.98	339
18 Jul 23	133.25999 -0.24	133.52	132.50	133.52	181
17 Jul 23	133.50000 -0.60	134.00	133.50	134.00	170
14 Jul 23	134.10001 +0.00	134.10	134.10	134.10	51
13 Jul 23	134.10001 -0.40	134.50	134.10	134.50	113
12 Jul 23	134.50000 -0.18	134.68	134.50	134.68	128
11 Jul 23	134.67999 -0.32	135.00	134.68	135.00	164
10 Jul 23	135.00000 +0.48	135.00	134.50	134.50	164
07 Jul 23	134.52000 +0.04	135.28	134.48	134.48	194
06 Jul 23	134.48000 +0.74	134.50	133.76	134.02	387
05 Jul 23	133.74001 -0.76	134.48	133.74	134.48	1,012
04 Jul 23	134.50000 +1.00	135.00	133.98	133.98	132
03 Jul 23	133.50000 +0.00	133.50	133.50	133.50	1
30 Jun 23	133.50000 +0.50	133.50	133.00	133.02	321
29 Jun 23	133.00000 -0.50	133.50	133.00	133.50	74
28 Jun 23	133.50000 -0.50	133.50	133.50	133.50	65
27 Jun 23	134.00000 -2.50	137.00	133.52	136.48	1,082
26 Jun 23	136.50000 +0.00	137.00	136.50	136.50	278
23 Jun 23	136.50000 +0.00	137.00	136.50	136.50	168
22 Jun 23	136.50000 +0.00	136.50	136.50	136.50	150
21 Jun 23	136.50000 +0.00	136.60	136.10	136.50	108
20 Jun 23	136.50000 +0.96	136.50	135.52	135.52	125
19 Jun 23	135.53999 -0.94	136.20	135.50	135.50	118
16 Jun 23	136.48000 +0.48	136.48	135.98	135.98	285
15 Jun 23	136.00000 +0.50	136.00	135.52	135.52	87
14 Jun 23	135.50000 +0.00	136.02	135.50	135.50	267
13 Jun 23	135.50000 +0.28	135.50	135.22	135.22	101
12 Jun 23	135.22000 +0.22	135.50	134.50	134.88	157
09 Jun 23	135.00000 +0.50	135.00	133.80	134.50	117
08 Jun 23	134.50000 +0.50	134.50	134.00	134.00	198
07 Jun 23	134.00000 +0.20	134.00	132.50	133.50	416
06 Jun 23	133.80000 -1.20	136.00	133.80	135.00	314
05 Jun 23	135.00000 -0.50	135.50	134.60	134.60	182
02 Jun 23	135.50000 +0.00	135.50	134.50	135.38	356
01 Jun 23	135.50000 +1.50	135.50	134.00	134.00	776
31 May 23	134.00000 +2.00	134.00	132.02	132.02	355
30 May 23	132.00000 -5.50	132.00	131.28	131.28	241
29 May 23	137.50000 +1.50	137.80	137.00	137.00	192
26 May 23	136.00000 +2.60	136.00	132.16	132.16	301
25 May 23	133.39999 +2.74	134.00	130.70	130.70	348
24 May 23	130.66000 +0.66	132.00	130.02	130.02	709
23 May 23	130.00000 +1.00	130.00	129.00	129.00	179
22 May 23	129.00000 +0.50	129.00	128.50	128.50	862
19 May 23	128.50000 +1.00	129.40	127.50	127.50	134
18 May 23	127.50000 +1.70	127.94	125.14	125.78	259
17 May 23	125.80000 +0.80	125.90	124.94	124.98	107
16 May 23	125.00000 +0.86	125.00	124.00	124.14	395
15 May 23	124.14000 +0.74	124.14	123.50	123.50	114
12 May 23	123.40000 +1.40	123.40	122.00	122.00	598
11 May 23	122.00000 +1.00	122.00	121.00	121.00	769
10 May 23	121.00000 +0.78	121.00	120.26	120.26	507
09 May 23	120.22000 +0.06	121.00	120.16	120.16	109
08 May 23	120.16000 +0.96	120.16	120.00	120.00	32
05 May 23	119.20000 +0.20	120.50	119.00	119.02	783
04 May 23	119.00000 -0.98	119.98	119.00	119.98	118
03 May 23	119.98000 +0.96	120.00	119.02	119.02	112
02 May 23	119.02000 -0.98	119.02	118.12	118.12	149
28 Apr 23	120.00000 -0.50	120.64	120.00	120.52	170
27 Apr 23	120.50000 +0.30	121.50	120.20	120.20	180
26 Apr 23	120.20000 -1.76	121.94	120.00	121.94	230
25 Apr 23	121.96000 -0.04	122.04	121.96	122.02	164
24 Apr 23	122.00000 +0.00	123.00	122.00	122.00	84
21 Apr 23	122.00000 -1.00	123.26	122.00	123.00	591
20 Apr 23	123.00000 +0.84	123.00	122.18	122.18	262
19 Apr 23	122.16000 -0.34	122.50	122.12	122.48	154
18 Apr 23	122.50000 +2.50	122.50	120.00	120.00	262
17 Apr 23	120.00000 +1.98	120.00	118.04	118.04	167
14 Apr 23	118.02000 +1.02	119.00	117.02	117.02	248
13 Apr 23	117.00000 +0.00	119.00	117.00	117.00	305
12 Apr 23	117.00000 +1.96	117.00	115.06	115.06	167
11 Apr 23	115.04000 +2.04	116.00	115.00	115.00	220
06 Apr 23	113.00000 +0.78	113.00	112.00	112.00	174
05 Apr 23	112.22000 +0.70	113.00	111.52	111.52	44
04 Apr 23	111.52000 +0.40	112.00	111.12	111.12	75
03 Apr 23	111.12000 -0.38	113.00	111.00	112.00	269
31 Mar 23	111.50000 +0.00	111.50	111.50	111.50	1
30 Mar 23	111.50000 -0.50	112.52	111.50	112.00	321
29 Mar 23	112.00000 +1.98	112.00	110.02	110.02	51
28 Mar 23	110.02000 -0.98	111.50	110.02	111.02	402
27 Mar 23	111.00000 +0.00	112.50	111.00	111.18	251
24 Mar 23	111.00000 -4.00	112.06	111.00	112.02	274
23 Mar 23	115.00000 +0.00	115.02	115.00	115.02	66
22 Mar 23	115.00000 -1.60	116.60	115.00	116.60	196
21 Mar 23	116.60000 +1.60	117.00	115.22	115.22	132
20 Mar 23	115.00000 +0.00	118.00	114.00	115.02	356
17 Mar 23	115.00000 -0.32	115.32	115.00	115.32	63
16 Mar 23	115.32000 +0.12	115.32	115.20	115.20	47
15 Mar 23	115.20000 -1.80	117.86	115.20	117.02	356
14 Mar 23	117.00000 +1.50	117.00	115.52	115.52	21
13 Mar 23	115.50000 -3.28	118.78	115.30	118.78	475
10 Mar 23	118.78000 -3.22	122.00	118.00	122.00	803
09 Mar 23	122.00000 -1.02	123.12	122.00	123.02	438
08 Mar 23	123.02000 +0.02	123.02	123.02	123.02	1
07 Mar 23	123.00000 -0.40	123.30	123.00	123.28	158
06 Mar 23	123.40000 -1.10	124.50	123.00	124.50	202
03 Mar 23	124.50000 -1.00	125.50	124.50	125.50	48
02 Mar 23	125.50000 +0.98	125.50	124.52	124.52	47
01 Mar 23	124.52000 -1.46	126.00	124.52	125.98	63
28 Feb 23	125.98000 +1.14	125.98	124.74	124.84	92
27 Feb 23	124.84000 -0.16	125.00	124.82	124.98	60
24 Feb 23	125.00000 +0.98	125.00	124.06	124.06	76
23 Feb 23	124.02000 +0.02	124.04	124.02	124.02	21
22 Feb 23	124.00000 -0.02	124.04	124.00	124.00	99
21 Feb 23	124.02000 +0.00	124.98	124.02	124.98	101
20 Feb 23	124.02000 -0.30	125.02	124.00	124.32	171
17 Feb 23	124.32000 -0.18	124.50	124.32	124.50	97
16 Feb 23	124.50000 +0.40	124.50	124.00	124.10	173
15 Feb 23	124.10000 +0.10	124.10	124.00	124.02	218
14 Feb 23	124.00000 +1.70	124.00	122.32	122.32	172
13 Feb 23	122.30000 -0.02	122.30	121.96	121.96	157
10 Feb 23	122.32000 -0.38	122.70	122.30	122.70	32
09 Feb 23	122.70000 +0.36	123.00	122.38	122.38	34
08 Feb 23	122.34000 -1.64	123.26	122.32	123.00	111
07 Feb 23	123.98000 +1.48	123.98	122.30	122.30	40
06 Feb 23	122.50000 -1.74	123.00	122.34	123.00	126
03 Feb 23	124.24000 -0.76	125.00	123.00	125.00	317
02 Feb 23	125.00000 +2.00	127.00	124.00	124.00	445
01 Feb 23	123.00000 -2.20	125.00	123.00	125.00	214
31 Jan 23	125.20000 +1.20	127.10	124.02	124.02	207
30 Jan 23	124.00000 +2.00	127.00	123.00	123.00	1,071
27 Jan 23	122.00000 -2.00	124.00	122.00	123.98	287
26 Jan 23	124.00000 -3.00	127.00	124.00	126.98	231
25 Jan 23	127.00000 +4.00	127.00	123.02	123.02	222
24 Jan 23	123.00000 +0.90	124.00	122.20	123.00	211
23 Jan 23	122.10000 +0.10	122.70	122.00	122.70	149
20 Jan 23	122.00000 -1.30	123.70	122.00	123.30	135
19 Jan 23	123.30000 +0.30	123.80	123.02	123.02	437
18 Jan 23	123.00000 -2.96	125.00	123.00	125.00	433
17 Jan 23	125.96000 -0.02	126.00	125.96	125.96	309
16 Jan 23	125.98000 +3.48	125.98	122.50	122.50	190
13 Jan 23	122.50000 -0.50	123.00	122.00	123.00	114
12 Jan 23	123.00000 +2.00	123.78	121.00	121.00	238
11 Jan 23	121.00000 +2.00	121.00	119.02	119.02	43
10 Jan 23	119.00000 +1.10	120.00	117.90	117.90	483
09 Jan 23	117.90000 +1.58	117.98	116.34	116.34	191
06 Jan 23	116.32000 -0.62	116.94	116.32	116.94	368
05 Jan 23	116.94000 +0.92	117.00	116.06	116.06	86
04 Jan 23	116.02000 +1.02	118.00	115.00	115.00	187
03 Jan 23	115.00000 +1.00	115.00	113.98	113.98	169
02 Jan 23	114.00000 +4.44	114.00	109.56	109.56	51
30 Dec 22	109.56000 +0.36	109.60	109.56	109.58	58
29 Dec 22	109.20000 -1.80	109.98	109.20	109.98	97
28 Dec 22	111.00000 -1.00	113.00	111.00	112.00	103
27 Dec 22	112.00000 +1.96	112.00	112.00	112.00	22
23 Dec 22	110.04000 +0.02	110.04	110.02	110.02	71
22 Dec 22	110.02000 -0.98	111.00	110.00	111.00	69
21 Dec 22	111.00000 +1.24	111.02	109.50	109.50	190
20 Dec 22	109.76000 +1.78	109.76	107.96	107.96	237
19 Dec 22	107.98000 -0.02	108.98	107.98	108.98	380
16 Dec 22	108.00000 +1.90	108.86	106.22	106.22	1,001
15 Dec 22	106.10000 +0.00	106.10	106.10	106.10	67
14 Dec 22	106.10000 -0.50	106.60	106.10	106.60	533
13 Dec 22	106.60000 -0.40	107.00	106.50	107.00	215
12 Dec 22	107.00000 +0.88	107.00	106.00	106.00	178
09 Dec 22	106.12000 +0.12	106.94	106.02	106.02	95
08 Dec 22	106.00000 -2.50	108.40	106.00	108.20	378
07 Dec 22	108.50000 -1.20	109.70	108.50	109.70	2
06 Dec 22	109.70000 -0.10	109.78	109.70	109.78	59
05 Dec 22	109.80000 +1.60	110.00	107.00	107.00	210
02 Dec 22	108.20000 -2.80	111.90	106.50	110.98	464
01 Dec 22	111.00000 -0.88	111.88	111.00	111.88	52
30 Nov 22	111.88000 +1.68	111.88	110.22	110.22	70
29 Nov 22	110.20000 -1.80	112.02	110.00	112.02	222
28 Nov 22	112.00000 -1.00	113.00	112.00	113.00	88
25 Nov 22	113.00000 -1.00	114.00	113.00	114.00	80
24 Nov 22	114.00000 +3.00	114.00	110.10	110.98	197
23 Nov 22	111.00000 +0.00	111.04	109.78	111.02	207
22 Nov 22	111.00000 +0.00	111.00	111.00	111.00	1
21 Nov 22	111.00000 +0.50	112.00	110.00	110.00	154
18 Nov 22	110.50000 -1.50	112.00	110.50	112.00	221
17 Nov 22	112.00000 +0.70	112.00	111.10	111.30	85
16 Nov 22	111.30000 +1.30	111.30	110.00	110.00	302
15 Nov 22	110.00000 +1.00	110.00	108.00	108.98	218
14 Nov 22	109.00000 +0.96	110.00	108.24	108.24	461
11 Nov 22	108.04000 +0.04	109.00	108.02	108.02	31
10 Nov 22	108.00000 -2.00	110.00	108.00	110.00	96
09 Nov 22	110.00000 +0.00	110.00	110.00	110.00	35
08 Nov 22	110.00000 +0.00	110.00	109.00	110.00	79
07 Nov 22	110.00000 +0.00	111.00	110.00	111.00	39
04 Nov 22	110.00000 +2.00	110.00	109.00	109.00	242
03 Nov 22	108.00000 +0.64	108.00	108.00	108.00	63
02 Nov 22	107.36000 +1.76	108.00	107.36	107.98	97
01 Nov 22	105.60000 +0.50	106.00	105.10	105.10	388
31 Oct 22	105.10000 -0.90	106.00	104.24	105.90	327
28 Oct 22	106.00000 -2.00	106.00	106.00	106.00	319
27 Oct 22	108.00000 -2.00	109.98	108.00	109.98	185
26 Oct 22	110.00000 +0.00	110.10	109.00	110.00	178
25 Oct 22	110.00000 -1.00	111.00	110.00	111.00	76
24 Oct 22	111.00000 +0.00	111.00	110.80	110.98	74
21 Oct 22	111.00000 +0.00	111.98	110.10	111.98	57
20 Oct 22	111.00000 -1.00	111.98	111.00	111.98	114
19 Oct 22	112.00000 -0.30	112.30	112.00	112.30	188
18 Oct 22	112.30000 -2.68	114.98	112.30	114.98	61
17 Oct 22	114.98000 +0.94	115.98	112.02	115.98	97
14 Oct 22	114.04000 -2.28	116.32	114.04	116.32	142
13 Oct 22	116.32000 +0.00	116.32	116.32	116.32	1
12 Oct 22	116.32000 -0.68	116.98	116.32	116.98	57
11 Oct 22	117.00000 +0.50	118.00	116.50	116.50	90
10 Oct 22	116.50000 +0.00	116.50	116.50	116.50	1
07 Oct 22	116.50000 -0.20	116.70	116.50	116.70	120
06 Oct 22	116.70000 -0.30	117.00	116.70	117.00	25
05 Oct 22	117.00000 +0.70	117.00	116.32	116.32	101
04 Oct 22	116.30000 +0.00	116.30	116.28	116.28	23
03 Oct 22	116.30000 +0.30	116.30	116.00	116.00	36
30 Sep 22	116.00000 +0.50	116.00	116.00	116.00	33
29 Sep 22	115.50000 -0.80	116.28	115.50	116.28	41
28 Sep 22	116.30000 +0.02	116.30	115.50	116.28	37
27 Sep 22	116.28000 -0.02	116.28	116.28	116.28	1
26 Sep 22	116.30000 +1.20	116.30	115.00	115.00	333
23 Sep 22	115.10000 -0.10	115.20	115.10	115.20	150
22 Sep 22	115.20000 -0.90	116.10	115.20	116.10	94
21 Sep 22	116.10000 +1.10	116.10	115.00	115.00	60
20 Sep 22	115.00000 -1.02	116.02	115.00	116.02	82
19 Sep 22	116.02000 +0.02	116.02	116.02	116.02	41
16 Sep 22	116.00000 -0.02	116.94	116.00	116.02	133
15 Sep 22	116.02000 +0.00	116.04	116.00	116.04	199
14 Sep 22	116.02000 -0.10	118.50	116.02	116.12	102
13 Sep 22	116.12000 -1.90	119.00	116.12	118.84	266
12 Sep 22	118.02000 +0.02	118.04	118.02	118.02	111
09 Sep 22	118.00000 +2.00	118.00	116.00	116.00	111
08 Sep 22	116.00000 -3.20	119.18	116.00	119.18	253
07 Sep 22	119.20000 +0.00	119.20	119.18	119.18	28
06 Sep 22	119.20000 +1.10	119.20	118.12	118.12	3
05 Sep 22	118.10000 -1.12	120.44	118.10	119.00	163
02 Sep 22	119.22000 +0.02	119.22	119.22	119.22	26
01 Sep 22	119.20000 +0.10	120.46	119.20	119.32	75
31 Aug 22	119.10000 -0.80	120.48	119.00	119.90	89
30 Aug 22	119.90000 +0.78	119.90	119.12	119.12	12
29 Aug 22	119.12000 -0.88	119.88	119.04	119.88	48
26 Aug 22	120.00000 -0.10	120.48	120.00	120.10	80
25 Aug 22	120.10000 -0.38	120.50	120.10	120.48	48
24 Aug 22	120.48000 -0.02	120.48	120.40	120.48	45
23 Aug 22	120.50000 +0.10	120.50	119.00	120.28	123
22 Aug 22	120.40000 +4.38	121.00	116.52	116.52	661
19 Aug 22	116.02000 -0.98	119.00	116.02	117.02	130
18 Aug 22	117.00000 -1.00	118.00	117.00	118.00	118
17 Aug 22	118.00000 -1.00	119.00	118.00	119.00	34
16 Aug 22	119.00000 +0.80	119.00	117.00	117.00	28
15 Aug 22	118.20000 +1.90	118.20	118.20	118.20	96
12 Aug 22	116.30000 +0.00	116.30	116.00	116.28	141
11 Aug 22	116.30000 +1.28	116.30	115.00	115.02	104
10 Aug 22	115.02000 +0.42	115.02	114.60	114.60	13
09 Aug 22	114.60000 -2.40	116.98	114.00	116.98	155
08 Aug 22	117.00000 +0.00	117.00	115.00	117.00	212
05 Aug 22	117.00000 -0.20	117.20	117.00	117.20	146
04 Aug 22	117.20000 -1.50	118.82	117.20	118.82	605
03 Aug 22	118.70000 -2.30	121.00	118.70	121.00	293
02 Aug 22	121.00000 +0.00	121.00	120.00	121.00	206
01 Aug 22	121.00000 +1.98	121.00	120.02	120.02	21
29 Jul 22	119.02000 -0.84	120.00	119.02	119.86	139
28 Jul 22	119.86000 -0.12	120.00	119.86	119.98	164
27 Jul 22	119.98000 +2.58	119.98	117.42	117.42	93
26 Jul 22	117.40000 -2.58	119.98	117.18	119.98	109
25 Jul 22	119.98000 +1.98	119.98	117.98	117.98	60
22 Jul 22	118.00000 +1.70	118.00	116.32	116.32	230
21 Jul 22	116.30000 -1.58	119.00	116.30	117.86	273
20 Jul 22	117.88000 +0.88	118.00	117.00	117.00	89
19 Jul 22	117.00000 -1.86	118.98	116.10	117.98	232
18 Jul 22	118.86000 +0.86	118.98	118.00	118.00	94
15 Jul 22	118.00000 +0.00	118.00	117.98	117.98	20
14 Jul 22	118.00000 +1.18	118.00	116.82	116.82	2
13 Jul 22	116.82000 +0.80	116.82	116.82	116.82	1
12 Jul 22	116.02000 -0.98	117.00	116.02	117.00	51
11 Jul 22	117.00000 +0.00	117.00	117.00	117.00	1
08 Jul 22	117.00000 +0.02	117.00	116.98	116.98	83
07 Jul 22	116.98000 -0.02	117.04	116.98	117.02	100
06 Jul 22	117.00000 -2.02	119.02	116.00	119.02	250
05 Jul 22	119.02000 -2.00	121.00	119.02	121.00	309
04 Jul 22	121.02000 -0.96	122.00	121.02	121.98	136
01 Jul 22	121.98000 +0.98	121.98	120.98	120.98	57
30 Jun 22	121.00000 +0.90	121.98	120.00	120.00	84
29 Jun 22	120.10000 -0.20	123.00	120.10	120.32	153
28 Jun 22	120.30000 -1.92	122.22	120.30	122.22	224
27 Jun 22	122.22000 +1.72	122.98	120.50	120.50	41
24 Jun 22	120.50000 -1.50	122.10	120.50	122.10	198
23 Jun 22	122.00000 -1.00	124.00	122.00	123.00	138
22 Jun 22	123.00000 +2.00	123.00	122.40	122.40	62
21 Jun 22	121.00000 +0.26	121.00	120.86	120.86	25
20 Jun 22	120.74000 +0.06	120.74	120.74	120.74	1
17 Jun 22	120.68000 +0.08	120.68	120.60	120.60	12
16 Jun 22	120.60000 -0.40	121.00	120.60	121.00	95
15 Jun 22	121.00000 -1.10	122.98	121.00	122.10	374
14 Jun 22	122.10000 -0.88	122.96	122.10	122.96	61
13 Jun 22	122.98000 -1.02	124.00	122.00	123.70	259
10 Jun 22	124.00000 -1.00	126.00	124.00	125.00	85
09 Jun 22	125.00000 -0.98	125.98	125.00	125.98	7
08 Jun 22	125.98000 +1.98	125.98	124.00	124.02	66
07 Jun 22	124.00000 -2.98	125.98	124.00	125.98	249
06 Jun 22	126.98000 +0.46	126.98	124.20	126.00	93
03 Jun 22	126.52000 +0.52	126.52	126.44	126.44	60
02 Jun 22	126.00000 -8.04	134.06	126.00	134.06	715
01 Jun 22	134.03999 -0.06	134.04	134.04	134.04	130
31 May 22	134.10001 +0.00	134.10	134.10	134.10	75
30 May 22	134.10001 -0.90	135.00	128.84	128.84	281
27 May 22	135.00000 +6.06	135.00	129.00	129.02	377
26 May 22	128.94000 +0.14	129.00	128.82	128.82	66
25 May 22	128.80000 -0.80	131.00	128.80	129.60	65
24 May 22	129.60001 +0.80	129.60	128.78	128.78	122
23 May 22	128.80000 -0.20	130.00	128.80	130.00	60
20 May 22	129.00000 +2.60	129.00	124.20	126.40	210
19 May 22	126.40000 -0.58	126.98	126.40	126.98	37
18 May 22	126.98000 +0.00	126.98	126.98	126.98	1
17 May 22	126.98000 +0.04	126.98	126.80	126.92	57
16 May 22	126.94000 +1.94	126.94	124.00	125.00	320
13 May 22	125.00000 +0.00	126.48	125.00	125.00	223
12 May 22	125.00000 -0.62	125.00	125.00	125.00	39
11 May 22	125.62000 +0.12	125.62	125.62	125.62	1
10 May 22	125.50000 -0.50	126.02	125.50	126.00	531
09 May 22	126.00000 +0.00	127.98	126.00	126.02	236
06 May 22	126.00000 -2.98	129.00	126.00	128.98	245
05 May 22	128.98000 +0.00	128.98	128.98	128.98	41
04 May 22	128.98000 +1.12	129.48	127.88	127.88	30
03 May 22	127.86000 -1.14	129.00	127.86	128.78	501
02 May 22	129.00000 +2.00	129.00	127.00	127.00	80
29 Apr 22	127.00000 -1.00	128.48	126.32	128.00	110
28 Apr 22	128.00000 -0.38	128.38	128.00	128.38	66
27 Apr 22	128.38000 -1.60	128.48	128.38	128.48	20
26 Apr 22	129.98000 +0.98	130.98	126.00	128.98	197
25 Apr 22	129.00000 -0.98	129.00	128.50	128.98	158
22 Apr 22	129.98000 -1.02	130.00	129.00	130.00	230
21 Apr 22	131.00000 -1.02	132.06	130.20	132.06	195
20 Apr 22	132.02000 +0.02	132.02	132.02	132.02	1
19 Apr 22	132.00000 -0.98	133.00	132.00	132.98	67
14 Apr 22	132.98000 -0.02	132.98	132.98	132.98	42
13 Apr 22	133.00000 -2.00	135.00	133.00	135.00	98
12 Apr 22	135.00000 +2.00	135.00	129.02	133.02	930
11 Apr 22	133.00000 -1.00	133.98	133.00	133.98	98
08 Apr 22	134.00000 -2.00	137.00	134.00	136.02	88
07 Apr 22	136.00000 -2.12	138.14	136.00	138.12	92
06 Apr 22	138.12000 +2.08	138.20	136.06	136.06	19
05 Apr 22	136.03999 -3.96	140.00	136.04	140.00	176
04 Apr 22	140.00000 -3.00	143.00	140.00	143.00	180
01 Apr 22	143.00000 +1.00	143.02	141.98	141.98	335
31 Mar 22	142.00000 +2.00	142.00	139.50	140.00	89
30 Mar 22	140.00000 +0.00	140.00	139.98	139.98	115
29 Mar 22	140.00000 +3.94	140.00	136.06	136.06	116
28 Mar 22	136.06000 +1.04	136.06	135.02	135.02	21
25 Mar 22	135.02000 +0.00	135.02	135.02	135.02	1
24 Mar 22	135.02000 -0.06	138.00	135.02	138.00	138
23 Mar 22	135.08000 -1.82	137.20	135.08	136.90	111
22 Mar 22	136.89999 +1.90	136.90	134.98	134.98	179
21 Mar 22	135.00000 +4.00	136.90	135.00	136.00	299
18 Mar 22	131.00000 -2.00	133.04	131.00	133.00	156
17 Mar 22	133.00000 +1.00	133.00	131.02	131.02	96
16 Mar 22	132.00000 +3.00	132.00	128.98	128.98	77
15 Mar 22	129.00000 +3.40	129.00	125.62	125.62	11
14 Mar 22	125.60000 -0.90	128.00	125.60	126.72	208
11 Mar 22	126.50000 +1.30	126.50	125.00	125.10	614
10 Mar 22	125.20000 +1.20	125.50	123.48	123.48	205
09 Mar 22	124.00000 +2.00	124.50	121.98	121.98	392
08 Mar 22	122.00000 +0.98	122.00	120.12	120.12	149
07 Mar 22	121.02000 -11.48	130.06	121.02	130.04	367
04 Mar 22	132.50000 -2.50	134.02	130.02	134.00	209
03 Mar 22	135.00000 -1.00	135.98	134.00	134.00	90
02 Mar 22	136.00000 -0.30	136.98	133.98	135.00	252
01 Mar 22	136.30000 -1.70	138.00	136.00	138.00	70
28 Feb 22	138.00000 +1.32	138.00	136.68	136.68	42
25 Feb 22	136.67999 -0.32	138.98	136.68	137.00	56
24 Feb 22	137.00000 -4.62	141.62	137.00	141.62	150
23 Feb 22	141.62000 +0.00	143.98	141.62	141.62	57
22 Feb 22	141.62000 -0.38	142.00	141.62	142.00	43
21 Feb 22	142.00000 -2.68	144.66	142.00	144.66	231
18 Feb 22	144.67999 -0.02	144.70	144.68	144.68	82
17 Feb 22	144.70000 -0.30	145.00	144.70	145.00	55
16 Feb 22	145.00000 -1.00	145.98	145.00	145.98	38
15 Feb 22	146.00000 +1.02	146.00	144.98	144.98	90
14 Feb 22	144.98000 +0.98	145.98	143.80	144.00	224
11 Feb 22	144.00000 -1.00	144.98	144.00	144.98	117
10 Feb 22	145.00000 +1.00	145.00	144.00	144.00	126
09 Feb 22	144.00000 -1.00	145.00	144.00	145.00	38
08 Feb 22	145.00000 +0.46	145.00	143.22	144.02	151
07 Feb 22	144.53999 -0.96	144.56	144.50	144.50	61
04 Feb 22	145.50000 +2.50	145.50	143.22	143.22	122
03 Feb 22	143.00000 -1.00	145.98	143.00	144.00	231
02 Feb 22	144.00000 +1.00	145.00	143.00	143.00	66
01 Feb 22	143.00000 -1.00	144.40	141.00	144.00	312
31 Jan 22	144.00000 -0.06	146.98	143.52	146.98	170
28 Jan 22	144.06000 -1.94	146.98	144.06	146.00	75
27 Jan 22	146.00000 +1.02	146.00	144.98	144.98	41
26 Jan 22	144.98000 -0.12	145.20	142.02	145.12	330
25 Jan 22	145.10001 -0.90	147.98	145.10	147.48	211
24 Jan 22	146.00000 -1.30	147.50	146.00	147.30	133
21 Jan 22	147.30000 -1.20	148.00	147.00	147.00	150
20 Jan 22	148.50000 -1.50	149.98	148.50	149.98	97
19 Jan 22	150.00000 -1.20	150.00	146.10	149.00	247
18 Jan 22	151.20000 +0.48	151.20	151.02	151.02	59
17 Jan 22	150.72000 +0.02	152.10	150.70	150.70	12
14 Jan 22	150.70000 +0.70	152.00	150.02	150.02	47
13 Jan 22	150.00000 -1.98	152.00	150.00	151.98	214
12 Jan 22	151.98000 +2.96	151.98	149.12	149.12	45
11 Jan 22	149.02000 -3.98	153.90	149.00	153.00	156
10 Jan 22	153.00000 +2.42	153.00	150.92	150.92	88
07 Jan 22	150.58000 +0.02	150.58	150.58	150.58	1
06 Jan 22	150.56000 -0.40	152.00	148.00	151.00	265
05 Jan 22	150.96001 +2.96	150.96	147.70	148.00	209
04 Jan 22	148.00000 +1.00	148.00	147.00	147.00	21
03 Jan 22	147.00000 +2.02	147.00	144.98	144.98	61
31 Dec 21	144.98000 +0.00	144.98	144.98	144.98	45
30 Dec 21	144.98000 +0.98	144.98	143.00	144.02	217
29 Dec 21	144.00000 -2.00	147.98	143.98	146.02	291
28 Dec 21	146.00000 -0.02	147.98	146.00	147.98	84
27 Dec 21	146.02000 +0.00	147.98	146.02	147.00	88
24 Dec 21	146.02000 +0.02	146.02	146.02	146.02	11
23 Dec 21	146.00000 -0.06	146.00	146.00	146.00	169
22 Dec 21	146.06000 -0.02	148.94	146.06	146.08	79
21 Dec 21	146.08000 -3.42	149.48	146.08	149.48	51
20 Dec 21	149.50000 -0.50	149.98	148.42	149.98	152
17 Dec 21	150.00000 +0.96	150.00	149.04	149.04	202
16 Dec 21	149.03999 +0.02	149.06	149.00	149.02	386
15 Dec 21	149.02000 +2.00	149.02	147.04	147.04	136
14 Dec 21	147.02000 +0.00	147.02	147.02	147.02	23
13 Dec 21	147.02000 +0.00	148.08	146.60	148.02	549
10 Dec 21	147.02000 -1.08	148.22	146.00	148.10	355
09 Dec 21	148.10001 +0.10	148.10	147.00	147.00	67
08 Dec 21	148.00000 +1.02	148.00	146.98	146.98	158
07 Dec 21	146.98000 +2.98	146.98	144.04	144.04	22
06 Dec 21	144.00000 -1.20	145.22	144.00	145.20	102
03 Dec 21	145.20000 +0.08	145.20	145.14	145.14	23
02 Dec 21	145.12000 -1.88	148.00	145.10	147.00	219
01 Dec 21	147.00000 +2.44	147.00	144.56	144.56	173
30 Nov 21	144.56000 -3.44	148.00	144.56	148.00	155
29 Nov 21	148.00000 +1.92	150.00	148.00	150.00	239
26 Nov 21	146.08000 -6.72	152.80	146.08	152.80	222
25 Nov 21	152.80000 -1.16	153.96	152.80	153.96	21
24 Nov 21	153.96001 +2.94	153.96	151.02	151.02	11
23 Nov 21	151.02000 -1.48	152.54	151.02	152.52	63
22 Nov 21	152.50000 -1.98	153.98	152.50	152.50	70
19 Nov 21	154.48000 +0.52	154.50	152.00	153.96	112
18 Nov 21	153.96001 +1.46	153.96	152.50	152.50	47
17 Nov 21	152.50000 -1.34	152.50	150.00	150.00	46
16 Nov 21	153.84000 +0.84	153.84	153.80	153.80	71
15 Nov 21	153.00000 +2.02	153.50	153.00	153.00	328
12 Nov 21	150.98000 +1.86	150.98	148.38	149.12	223
11 Nov 21	149.12000 +2.12	151.50	149.12	151.50	138
10 Nov 21	147.00000 -3.98	150.98	147.00	150.98	208
09 Nov 21	150.98000 -0.02	151.00	149.00	151.00	189
08 Nov 21	151.00000 +0.00	151.00	151.00	151.00	68
05 Nov 21	151.00000 +3.70	151.00	149.80	149.80	199
04 Nov 21	147.30000 +1.04	148.78	146.00	146.00	48
03 Nov 21	146.25999 -1.74	148.00	146.26	147.98	131
02 Nov 21	148.00000 +0.50	148.00	147.50	147.50	112
01 Nov 21	147.50000 +1.38	147.50	146.28	146.28	66
29 Oct 21	146.12000 +0.12	146.50	146.00	146.00	51
28 Oct 21	146.00000 +0.20	146.00	145.80	145.80	31
27 Oct 21	145.80000 +0.30	145.80	145.10	145.10	86
26 Oct 21	145.50000 +0.50	145.50	145.12	145.12	76
25 Oct 21	145.00000 -2.80	145.50	143.20	144.00	451
22 Oct 21	147.80000 -0.76	148.56	147.78	148.56	61
21 Oct 21	148.56000 -0.02	148.58	148.56	148.58	16
20 Oct 21	148.58000 +3.56	148.58	145.32	145.32	78
19 Oct 21	145.02000 -0.96	148.98	145.02	145.98	308
18 Oct 21	145.98000 +3.00	145.98	144.00	144.00	195
15 Oct 21	142.98000 -0.12	144.50	141.10	144.48	183
14 Oct 21	143.10001 +1.10	144.22	143.02	143.02	95
13 Oct 21	142.00000 -2.50	142.90	142.00	142.88	412
12 Oct 21	144.50000 -2.50	149.94	142.10	149.94	607
11 Oct 21	147.00000 +9.00	150.00	145.00	145.00	568
08 Oct 21	138.00000 -1.80	140.62	134.50	139.48	381
07 Oct 21	139.80000 -0.90	140.70	139.80	140.68	353
06 Oct 21	140.70000 +0.00	140.70	140.68	140.68	4
05 Oct 21	140.70000 -0.30	140.98	140.00	140.98	215
04 Oct 21	141.00000 +0.00	141.20	141.00	141.20	132
01 Oct 21	141.00000 -1.98	142.96	140.00	142.96	109
30 Sep 21	142.98000 +0.88	142.98	142.06	142.10	165
29 Sep 21	142.10001 -0.90	142.40	142.00	142.40	238
28 Sep 21	143.00000 -1.76	144.76	143.00	144.76	248
27 Sep 21	144.75999 -0.54	145.98	144.52	144.52	282
24 Sep 21	145.30000 +0.28	146.98	145.12	146.98	50
23 Sep 21	145.02000 +0.02	147.00	145.00	145.00	158
22 Sep 21	145.00000 -1.00	147.50	145.00	147.50	130
21 Sep 21	146.00000 -2.00	148.02	146.00	148.02	145
20 Sep 21	148.00000 -2.98	148.04	148.00	148.02	71
17 Sep 21	150.98000 +1.98	150.98	149.00	149.00	28
16 Sep 21	149.00000 +1.00	150.00	149.00	149.00	44
15 Sep 21	148.00000 -2.00	150.04	148.00	150.02	111
14 Sep 21	150.00000 -1.02	151.02	150.00	151.02	55
13 Sep 21	151.02000 +1.00	151.02	151.02	151.02	24
10 Sep 21	150.02000 +0.00	152.96	150.00	150.00	165
09 Sep 21	150.02000 -2.96	152.98	150.02	152.98	56
08 Sep 21	152.98000 +2.90	152.98	150.10	151.02	107
07 Sep 21	150.08000 -2.90	152.98	150.08	152.98	156
06 Sep 21	152.98000 +0.98	152.98	152.00	152.00	36
03 Sep 21	152.00000 +0.50	152.00	151.50	151.50	32
02 Sep 21	151.50000 -0.50	151.98	151.20	151.98	41
01 Sep 21	152.00000 +0.02	152.00	151.10	151.98	354
31 Aug 21	151.98000 -1.00	152.98	150.00	152.98	141
30 Aug 21	152.98000 +1.98	152.98	151.00	151.00	52
27 Aug 21	151.00000 +0.00	152.98	151.00	151.02	222
26 Aug 21	151.00000 -1.10	152.10	151.00	152.10	53
25 Aug 21	152.10001 +1.04	153.98	151.06	151.06	84
24 Aug 21	151.06000 -2.90	153.96	151.06	153.96	33
23 Aug 21	153.96001 +0.00	153.98	153.00	153.96	17
20 Aug 21	153.96001 +2.96	153.98	151.02	151.02	12
19 Aug 21	151.00000 -2.00	153.00	151.00	153.00	121
18 Aug 21	153.00000 -2.02	156.00	153.00	155.02	182
17 Aug 21	155.02000 +0.00	155.02	155.02	155.02	31
16 Aug 21	155.02000 +0.04	155.02	154.98	154.98	13
13 Aug 21	154.98000 -0.02	154.98	153.06	153.06	94
12 Aug 21	155.00000 -0.94	155.98	154.00	155.56	58
11 Aug 21	155.94000 +0.94	156.98	153.50	155.02	173
10 Aug 21	155.00000 -3.98	156.50	155.00	155.00	186
09 Aug 21	158.98000 +2.98	158.98	156.00	156.00	142
06 Aug 21	156.00000 -3.00	159.00	156.00	159.00	308
05 Aug 21	159.00000 +0.20	159.98	158.98	159.98	64
04 Aug 21	158.80000 +0.58	158.80	158.00	158.22	134
03 Aug 21	158.22000 +0.20	158.22	158.12	158.12	3
02 Aug 21	158.02000 +1.02	160.00	157.14	157.14	104
30 Jul 21	157.00000 -1.98	159.00	157.00	158.98	230
29 Jul 21	158.98000 +2.28	158.98	156.00	156.70	199
28 Jul 21	156.70000 -0.60	157.32	156.70	157.32	111
27 Jul 21	157.30000 -4.20	160.98	157.30	160.98	307
26 Jul 21	161.50000 -1.48	162.98	161.50	162.98	38
23 Jul 21	162.98000 +2.92	162.98	160.06	160.06	7
22 Jul 21	160.06000 +0.06	162.98	160.02	160.02	87
21 Jul 21	160.00000 -2.08	163.98	160.00	162.08	131
20 Jul 21	162.08000 +0.02	162.08	162.06	162.06	26
19 Jul 21	162.06000 -1.92	162.06	161.04	161.04	52
16 Jul 21	163.98000 +3.94	164.00	161.02	161.02	124
15 Jul 21	160.03999 -7.96	169.48	160.04	168.00	356
14 Jul 21	168.00000 +0.00	168.50	168.00	168.00	10
13 Jul 21	168.00000 +2.96	168.00	165.06	165.06	60
12 Jul 21	165.03999 -2.96	168.00	165.04	168.00	173
09 Jul 21	168.00000 -3.00	171.00	168.00	170.98	379
08 Jul 21	171.00000 +0.90	173.00	170.12	170.12	52
07 Jul 21	170.10001 +0.00	171.00	170.10	170.12	160
06 Jul 21	170.10001 -0.40	170.52	170.10	170.52	143
05 Jul 21	170.50000 -0.50	172.00	170.50	171.00	74
02 Jul 21	171.00000 +0.00	172.98	171.00	172.98	63
01 Jul 21	171.00000 -4.00	175.02	171.00	175.02	262
30 Jun 21	175.00000 -2.02	179.88	175.00	177.02	186
29 Jun 21	177.02000 +0.02	179.98	177.02	179.98	112
28 Jun 21	177.00000 -2.00	179.00	177.00	178.00	172
25 Jun 21	179.00000 +1.00	179.00	178.02	178.98	139
24 Jun 21	178.00000 +1.00	178.98	177.00	177.00	171
23 Jun 21	177.00000 +1.86	180.00	174.52	174.52	297
22 Jun 21	175.14000 +3.40	177.00	173.00	173.00	416
21 Jun 21	171.74001 +6.74	171.74	167.78	167.80	739
18 Jun 21	165.00000 -1.40	166.40	164.44	166.40	209
17 Jun 21	166.39999 +0.30	166.40	165.30	165.98	221
16 Jun 21	166.10001 +0.60	166.50	165.00	165.00	131
15 Jun 21	165.50000 +0.20	166.10	165.30	165.30	183
14 Jun 21	165.30000 +0.00	165.30	164.60	164.60	78
11 Jun 21	165.30000 +0.72	165.30	164.58	164.58	119
10 Jun 21	164.58000 +0.00	165.14	164.58	164.58	130
09 Jun 21	164.58000 -1.42	165.80	164.02	165.00	242
08 Jun 21	166.00000 -1.80	167.78	165.00	167.78	813
07 Jun 21	167.80000 -0.04	167.80	166.04	167.80	103
04 Jun 21	167.84000 +0.04	167.86	166.02	167.84	263
03 Jun 21	167.80000 -0.04	167.86	164.12	164.12	199
02 Jun 21	167.84000 -0.10	167.88	164.02	167.88	112
01 Jun 21	167.94000 +1.76	167.94	164.02	167.94	1,025
31 May 21	166.17999 +0.70	166.74	165.00	166.74	226
28 May 21	165.48000 -3.42	165.48	165.02	165.02	155
27 May 21	168.89999 +1.14	168.90	167.52	167.52	337
26 May 21	167.75999 -0.98	168.00	165.00	166.02	514
25 May 21	168.74001 +0.74	168.96	167.00	168.50	250
24 May 21	168.00000 +0.80	168.00	167.20	167.20	14
21 May 21	167.20000 +1.08	168.18	166.14	166.14	251
20 May 21	166.12000 +0.12	166.12	166.00	166.00	24
19 May 21	166.00000 -1.00	169.80	165.32	165.32	309
18 May 21	167.00000 +1.00	167.00	166.00	166.00	103
17 May 21	166.00000 +2.50	166.00	163.50	163.50	206
14 May 21	163.50000 +0.04	163.50	163.50	163.50	7
13 May 21	163.46001 -0.02	163.46	163.44	163.44	48
12 May 21	163.48000 +1.48	163.48	161.46	162.98	119
11 May 21	162.00000 +1.00	162.00	160.00	160.98	331
10 May 21	161.00000 +3.48	161.00	157.52	157.52	551
07 May 21	157.52000 -0.84	158.98	157.00	158.36	53
06 May 21	158.36000 +1.86	158.36	156.62	156.62	146
05 May 21	156.50000 +0.50	156.50	156.02	156.02	32
04 May 21	156.00000 +1.02	157.00	154.98	154.98	141
03 May 21	154.98000 +0.00	154.98	154.98	154.98	1
30 Apr 21	154.98000 +0.38	154.98	153.60	154.60	333
29 Apr 21	154.60001 -2.20	156.78	154.10	156.78	244
28 Apr 21	156.80000 +0.82	156.80	153.60	155.98	392
27 Apr 21	155.98000 -0.04	156.50	155.16	156.22	102
26 Apr 21	156.02000 -0.98	156.02	156.02	156.02	21
23 Apr 21	157.00000 +0.02	157.00	156.98	156.98	21
22 Apr 21	156.98000 +1.76	156.98	155.22	155.22	26
21 Apr 21	155.22000 -0.78	156.00	155.20	156.00	72
20 Apr 21	156.00000 -1.02	157.20	156.00	157.12	99
19 Apr 21	157.02000 +0.02	157.02	157.02	157.02	1
16 Apr 21	157.00000 +0.98	157.00	156.00	156.90	542
15 Apr 21	156.02000 -2.98	159.00	156.02	158.98	154
14 Apr 21	159.00000 -1.00	160.00	159.00	160.00	101
13 Apr 21	160.00000 -1.00	161.02	160.00	161.02	115
12 Apr 21	161.00000 -1.00	163.00	161.00	162.00	49
09 Apr 21	162.00000 +2.00	162.00	160.02	160.02	136
08 Apr 21	160.00000 -2.50	163.00	160.00	162.50	164
07 Apr 21	162.50000 +0.50	162.50	162.00	162.00	25
06 Apr 21	162.00000 +0.00	162.00	161.00	161.98	118
01 Apr 21	162.00000 +2.00	162.00	159.94	160.00	331
31 Mar 21	160.00000 -0.60	160.96	159.00	160.58	178
30 Mar 21	160.60001 +1.58	160.98	159.02	159.02	80
29 Mar 21	159.02000 +0.02	160.98	159.02	159.02	19
26 Mar 21	159.00000 -4.00	162.98	159.00	162.98	164
25 Mar 21	163.00000 +1.02	163.00	161.98	161.98	51
24 Mar 21	161.98000 +0.98	161.98	160.32	160.32	63
23 Mar 21	161.00000 -2.00	163.02	161.00	163.02	144
22 Mar 21	163.00000 -1.00	164.02	163.00	164.02	11
19 Mar 21	164.00000 -3.02	167.02	164.00	167.02	206
18 Mar 21	167.02000 -0.48	169.00	166.00	167.50	175
17 Mar 21	167.50000 -1.50	169.00	167.00	169.00	246
16 Mar 21	169.00000 -1.00	170.00	169.00	170.00	31
15 Mar 21	170.00000 -3.02	173.10	170.00	173.10	361
12 Mar 21	173.02000 +1.02	176.00	170.00	170.40	321
11 Mar 21	172.00000 +1.00	172.00	168.00	168.00	188
10 Mar 21	171.00000 +1.60	171.00	169.40	169.40	49
09 Mar 21	169.39999 +4.40	169.40	166.00	167.90	2,485
08 Mar 21	165.00000 +4.00	168.00	160.00	161.00	329
05 Mar 21	161.00000 +3.00	161.00	158.00	158.00	174
04 Mar 21	158.00000 +0.00	158.00	158.00	158.00	349
03 Mar 21	158.00000 +0.50	158.00	156.00	157.50	475
02 Mar 21	157.50000 +1.50	157.50	156.02	156.02	187
01 Mar 21	156.00000 +0.00	157.50	154.02	157.00	266
26 Feb 21	156.00000 +0.00	156.00	152.00	156.00	657
25 Feb 21	156.00000 +0.00	156.02	155.66	156.02	365
24 Feb 21	156.00000 +1.00	156.00	155.70	155.72	136
23 Feb 21	155.00000 +0.00	155.00	153.52	154.98	66
22 Feb 21	155.00000 +1.50	155.00	153.06	153.50	67
19 Feb 21	153.50000 -2.50	156.00	153.50	156.00	310
18 Feb 21	156.00000 -0.88	156.88	155.02	156.88	12
17 Feb 21	156.88000 +1.88	156.88	154.02	155.00	148
16 Feb 21	155.00000 +1.00	155.00	153.50	154.00	145
15 Feb 21	154.00000 +1.00	155.00	153.00	153.02	560
12 Feb 21	153.00000 +0.98	153.00	152.02	152.02	385
11 Feb 21	152.02000 -0.58	153.96	152.00	152.62	226
10 Feb 21	152.60001 +0.58	152.60	152.40	152.42	102
09 Feb 21	152.02000 +3.04	154.00	147.62	148.92	371
08 Feb 21	148.98000 +3.98	148.98	145.02	145.02	183
05 Feb 21	145.00000 -1.50	146.90	145.00	146.50	79
04 Feb 21	146.50000 -0.50	146.98	145.00	146.98	131
03 Feb 21	147.00000 +2.24	147.00	145.00	145.02	222
02 Feb 21	144.75999 -1.24	146.92	144.76	146.00	774
01 Feb 21	146.00000 +1.00	146.00	145.02	145.02	30
29 Jan 21	145.00000 +0.00	145.12	144.00	145.02	459
28 Jan 21	145.00000 -1.00	147.48	145.00	147.48	305
27 Jan 21	146.00000 -1.68	150.00	146.00	147.68	420
26 Jan 21	147.67999 -0.32	148.00	147.66	148.00	215
25 Jan 21	148.00000 -1.00	149.00	148.00	148.98	370
22 Jan 21	149.00000 -0.04	149.06	149.00	149.06	307
21 Jan 21	149.03999 +0.04	150.10	149.04	149.22	237
20 Jan 21	149.00000 -1.00	151.00	149.00	150.00	250
19 Jan 21	150.00000 -1.00	151.30	150.00	151.22	165
18 Jan 21	151.00000 -2.10	153.10	151.00	153.10	653
15 Jan 21	153.10001 -1.90	157.98	153.10	157.98	410
14 Jan 21	155.00000 -1.00	156.42	155.00	156.00	94
13 Jan 21	156.00000 -4.00	158.20	156.00	158.04	262
12 Jan 21	160.00000 -1.40	161.38	160.00	161.38	103
11 Jan 21	161.39999 -1.60	161.40	160.10	160.12	348
08 Jan 21	163.00000 +1.00	164.00	160.00	162.02	613
07 Jan 21	162.00000 -3.00	165.28	162.00	165.00	195
06 Jan 21	165.00000 +2.42	165.00	162.12	162.58	1,109
05 Jan 21	162.58000 -0.02	162.58	162.58	162.58	1
04 Jan 21	162.60001 +2.12	162.60	160.48	160.48	79
31 Dec 20	160.48000 -0.12	160.60	159.02	160.60	14
30 Dec 20	160.60001 +0.20	160.60	160.40	160.40	10
29 Dec 20	160.39999 +1.40	160.40	158.04	159.98	133
28 Dec 20	159.00000 +1.40	159.00	157.60	157.60	62
24 Dec 20	157.60001 -0.40	158.00	157.60	158.00	8
23 Dec 20	158.00000 -1.10	160.98	158.00	159.10	1,418
22 Dec 20	159.10001 -0.90	160.98	159.02	159.02	569
21 Dec 20	160.00000 -1.76	162.92	159.02	160.00	2,789
18 Dec 20	161.75999 +0.76	162.96	160.04	161.02	231
17 Dec 20	161.00000 -1.88	162.98	161.00	162.98	171
16 Dec 20	162.88000 -4.62	163.00	159.02	161.08	197
15 Dec 20	167.50000 +0.50	167.50	164.02	165.98	1,706
14 Dec 20	167.00000 +7.94	167.00	159.62	162.00	713
11 Dec 20	159.06000 -3.94	164.98	159.00	163.02	361
10 Dec 20	163.00000 -6.40	169.38	163.00	169.38	452
09 Dec 20	169.39999 +2.40	169.40	167.00	167.02	173
08 Dec 20	167.00000 -0.98	169.80	165.02	167.98	857
07 Dec 20	167.98000 +0.48	168.00	164.50	167.50	1,017
04 Dec 20	167.50000 +1.44	167.50	164.02	166.06	565
03 Dec 20	166.06000 -2.44	168.50	165.00	168.50	273
02 Dec 20	168.50000 +0.50	168.50	165.00	167.98	82
01 Dec 20	168.00000 +4.00	168.00	162.02	164.00	150
30 Nov 20	164.00000 -5.80	167.02	162.34	167.02	700
27 Nov 20	169.80000 +4.20	169.80	161.02	165.00	356
26 Nov 20	165.60001 +8.62	165.60	154.88	155.02	1,088
25 Nov 20	156.98000 +1.02	157.00	153.02	155.96	143
24 Nov 20	155.96001 +5.02	156.00	148.62	148.62	532
23 Nov 20	150.94000 +2.74	150.94	148.20	148.20	207
20 Nov 20	148.20000 +2.24	148.20	145.90	146.00	207
19 Nov 20	145.96001 +1.10	145.98	143.36	143.36	212
18 Nov 20	144.86000 +2.36	145.50	142.02	143.00	1,166
17 Nov 20	142.50000 -3.40	145.90	142.50	145.80	707
16 Nov 20	145.89999 +3.90	145.90	141.00	141.02	456
13 Nov 20	142.00000 +0.00	144.78	142.00	142.02	280
12 Nov 20	142.00000 +2.98	143.50	141.98	141.98	473
11 Nov 20	139.02000 +2.02	144.00	135.00	137.02	855
10 Nov 20	137.00000 +5.00	138.00	131.00	132.00	1,140
09 Nov 20	132.00000 +2.00	133.00	128.22	128.22	2,886
06 Nov 20	130.00000 +1.70	130.00	128.30	128.30	191
05 Nov 20	128.30000 -0.10	129.98	128.00	129.02	269
04 Nov 20	128.39999 -3.20	131.60	128.40	131.60	351
03 Nov 20	131.60001 -1.42	134.98	131.60	134.98	372
02 Nov 20	133.02000 -4.92	135.00	133.00	135.00	341
30 Oct 20	137.94000 +2.74	137.94	135.02	135.18	157
29 Oct 20	135.20000 +0.00	135.32	135.20	135.32	122
28 Oct 20	135.20000 -0.80	136.00	135.20	136.00	39
27 Oct 20	136.00000 -2.00	138.02	136.00	138.02	334
26 Oct 20	138.00000 -2.12	140.44	138.00	140.22	365
23 Oct 20	140.12000 -0.02	140.14	140.12	140.14	7
22 Oct 20	140.14000 -0.86	141.70	140.12	140.32	80
21 Oct 20	141.00000 -1.00	142.02	141.00	142.02	213
20 Oct 20	142.00000 -0.10	142.12	142.00	142.12	19
19 Oct 20	142.10001 +0.00	142.10	142.10	142.10	27
16 Oct 20	142.10001 -1.00	143.12	142.10	143.12	73
15 Oct 20	143.10001 -0.90	143.10	143.10	143.10	2
14 Oct 20	144.00000 +0.00	144.02	144.00	144.02	52
13 Oct 20	144.00000 -0.06	144.06	144.00	144.04	99
12 Oct 20	144.06000 -0.94	145.00	144.06	145.00	94
09 Oct 20	145.00000 -2.66	147.66	145.00	147.66	127
08 Oct 20	147.66000 +3.64	147.66	144.02	144.02	174
07 Oct 20	144.02000 +0.00	146.94	144.02	144.04	93
06 Oct 20	144.02000 +0.00	146.50	144.02	144.02	105
05 Oct 20	144.02000 -1.44	145.46	144.02	145.46	35
02 Oct 20	145.46001 +0.02	147.00	145.46	145.46	87
01 Oct 20	145.44000 +1.44	145.44	143.00	144.00	206
30 Sep 20	144.00000 -2.00	146.00	143.30	146.00	330
29 Sep 20	146.00000 +0.00	146.02	146.00	146.02	53
28 Sep 20	146.00000 -2.00	147.50	145.00	147.50	171
25 Sep 20	148.00000 -0.94	149.12	148.00	149.12	88
24 Sep 20	148.94000 -3.04	151.98	148.02	151.98	38
23 Sep 20	151.98000 +2.98	151.98	149.00	149.00	70
22 Sep 20	149.00000 -3.02	152.02	149.00	152.02	154
21 Sep 20	152.02000 +0.00	152.02	152.00	152.02	49
18 Sep 20	152.02000 -1.98	154.00	152.02	154.00	407
17 Sep 20	154.00000 +5.00	154.00	149.02	149.02	244
16 Sep 20	149.00000 +0.00	149.02	149.00	149.02	23
15 Sep 20	149.00000 -0.20	149.98	149.00	149.20	36
14 Sep 20	149.20000 +0.00	149.20	149.20	149.20	13
11 Sep 20	149.20000 +0.20	149.22	149.20	149.22	29
10 Sep 20	149.00000 +0.00	150.00	149.00	149.02	97
09 Sep 20	149.00000 +0.00	149.00	149.00	149.00	170
08 Sep 20	149.00000 +2.90	149.00	146.10	146.10	60
07 Sep 20	146.10001 -3.88	146.50	146.00	146.00	250
04 Sep 20	149.98000 +3.48	149.98	146.00	146.52	232
03 Sep 20	146.50000 -1.50	148.02	146.50	148.02	221
02 Sep 20	148.00000 +0.66	148.84	148.00	148.02	121
01 Sep 20	147.34000 -2.18	149.52	147.32	149.52	188
31 Aug 20	149.52000 +2.46	150.98	148.02	148.02	36
28 Aug 20	147.06000 +0.04	147.06	147.02	147.02	5
27 Aug 20	147.02000 -0.18	152.80	147.02	147.20	279
26 Aug 20	147.20000 -0.80	150.00	147.20	148.00	101
25 Aug 20	148.00000 -2.00	150.00	148.00	150.00	116
24 Aug 20	150.00000 -0.04	153.88	150.00	150.06	123
21 Aug 20	150.03999 -0.16	150.22	150.00	150.22	142
20 Aug 20	150.20000 -3.78	153.98	150.02	153.98	103
19 Aug 20	153.98000 +0.98	153.98	150.02	153.00	92
18 Aug 20	153.00000 +0.00	153.02	153.00	153.02	8
17 Aug 20	153.00000 +2.90	153.00	149.30	150.12	227
14 Aug 20	150.10001 -1.90	152.00	150.10	152.00	29
13 Aug 20	152.00000 +3.84	152.00	148.16	148.16	184
12 Aug 20	148.16000 -0.84	149.00	148.02	149.00	85
11 Aug 20	149.00000 +0.00	150.00	147.00	149.02	767
10 Aug 20	149.00000 +1.50	150.00	147.50	147.50	79
07 Aug 20	147.50000 +0.76	147.50	146.74	147.00	174
06 Aug 20	146.74001 -0.36	147.42	146.74	147.42	392
05 Aug 20	147.10001 +0.60	148.98	146.62	146.62	144
04 Aug 20	146.50000 -5.48	151.98	146.50	151.98	561
03 Aug 20	151.98000 +1.98	152.98	149.00	150.02	108
31 Jul 20	150.00000 +0.00	150.02	150.00	150.02	2
30 Jul 20	150.00000 -7.68	157.66	150.00	157.66	494
29 Jul 20	157.67999 -1.82	159.40	157.00	159.30	131
28 Jul 20	159.50000 +0.00	160.00	159.50	159.52	9
27 Jul 20	159.50000 -0.50	159.98	159.50	159.98	8
24 Jul 20	160.00000 +0.00	160.02	160.00	160.02	15
23 Jul 20	160.00000 +0.00	161.98	160.00	160.00	25
22 Jul 20	160.00000 +0.00	160.00	160.00	160.00	1
21 Jul 20	160.00000 -1.98	162.00	160.00	161.98	201
20 Jul 20	161.98000 -1.04	161.98	160.00	161.98	149
17 Jul 20	163.02000 +0.02	163.02	163.02	163.02	1
16 Jul 20	163.00000 +1.40	163.00	161.60	161.60	65
15 Jul 20	161.60001 +1.60	161.60	160.02	160.02	7
14 Jul 20	160.00000 -0.02	160.00	160.00	160.00	77
13 Jul 20	160.02000 +0.02	160.02	160.02	160.02	1
10 Jul 20	160.00000 -3.00	163.02	160.00	163.00	188
09 Jul 20	163.00000 -3.60	166.58	163.00	166.58	73
08 Jul 20	166.60001 +0.00	166.60	166.58	166.58	61
07 Jul 20	166.60001 +5.58	166.98	166.60	166.98	61
06 Jul 20	161.02000 -4.96	165.98	161.00	165.98	67
03 Jul 20	165.98000 +3.96	165.98	164.00	164.02	35
02 Jul 20	162.02000 -3.96	165.98	162.02	165.98	11
01 Jul 20	165.98000 +1.98	165.98	162.30	163.66	94
30 Jun 20	164.00000 +1.78	164.00	162.52	162.52	47
29 Jun 20	162.22000 +0.22	165.92	162.00	162.02	69
26 Jun 20	162.00000 +0.00	162.00	161.00	162.00	1,066
25 Jun 20	162.00000 +0.50	162.02	161.50	161.52	41
24 Jun 20	161.50000 -0.50	162.02	161.50	162.00	1,159
23 Jun 20	162.00000 -0.20	163.00	162.00	162.00	129
22 Jun 20	162.20000 -3.80	167.00	162.20	167.00	366
19 Jun 20	166.00000 -6.00	171.00	166.00	171.00	415
18 Jun 20	172.00000 -3.46	175.52	172.00	175.52	153
17 Jun 20	175.46001 -0.54	176.00	175.46	175.98	160
16 Jun 20	176.00000 -1.00	176.98	176.00	176.98	13
15 Jun 20	177.00000 -0.54	177.54	176.00	177.54	84
12 Jun 20	177.53999 -0.46	179.40	177.54	178.02	108
11 Jun 20	178.00000 -4.84	182.84	178.00	182.84	173
10 Jun 20	182.84000 +2.84	182.84	179.00	180.00	306
09 Jun 20	180.00000 -1.96	181.40	180.00	181.38	194
08 Jun 20	181.96001 +0.70	182.00	180.02	181.02	254
05 Jun 20	181.25999 +0.10	183.50	181.18	181.18	404
04 Jun 20	181.16000 -0.84	182.40	181.16	182.02	135
03 Jun 20	182.00000 -2.22	184.24	182.00	184.24	572
02 Jun 20	184.22000 -1.78	186.00	184.22	186.00	225
01 Jun 20	186.00000 +0.00	186.00	186.00	186.00	1
29 May 20	186.00000 -1.98	189.00	182.12	182.12	384
28 May 20	187.98000 +3.98	188.00	184.00	184.00	95
27 May 20	184.00000 +0.98	187.98	183.02	183.02	108
26 May 20	183.02000 +1.02	183.02	183.02	183.02	446
25 May 20	182.00000 -0.02	182.10	182.00	182.02	9
22 May 20	182.02000 +0.02	182.02	182.02	182.02	1
21 May 20	182.00000 -2.00	186.00	182.00	184.00	214
20 May 20	184.00000 +0.00	190.98	184.00	184.00	384
19 May 20	184.00000 -3.02	187.02	184.00	187.02	212
18 May 20	187.02000 +1.00	190.98	186.02	186.02	30
15 May 20	186.02000 +0.00	186.02	186.02	186.02	1
14 May 20	186.02000 +0.02	186.02	186.02	186.02	1
13 May 20	186.00000 +0.94	186.00	185.06	185.06	906
12 May 20	185.06000 +0.06	185.06	185.02	185.02	1,132
11 May 20	185.00000 -4.98	191.00	185.00	191.00	40
08 May 20	189.98000 -0.02	189.98	189.98	189.98	1
07 May 20	190.00000 +4.24	190.00	185.00	185.76	179
06 May 20	185.75999 -2.22	187.98	183.02	187.98	114
05 May 20	187.98000 +4.98	187.98	183.00	183.00	174
04 May 20	183.00000 -2.02	185.02	183.00	185.02	685
30 Apr 20	185.02000 +0.02	185.02	185.00	185.00	6
29 Apr 20	185.00000 +2.00	188.00	183.06	183.06	243
28 Apr 20	183.00000 -2.00	184.98	183.00	184.98	9
27 Apr 20	185.00000 +0.00	185.00	183.00	184.98	13
24 Apr 20	185.00000 -1.00	186.00	183.00	186.00	203
23 Apr 20	186.00000 +0.00	186.00	186.00	186.00	1
22 Apr 20	186.00000 -3.98	189.98	186.00	189.98	114
21 Apr 20	189.98000 +0.02	189.98	189.96	189.96	31
20 Apr 20	189.96001 -0.02	190.00	189.96	190.00	69
17 Apr 20	189.98000 +3.96	191.00	186.02	186.02	179
16 Apr 20	186.02000 -1.12	187.14	186.02	187.14	6
15 Apr 20	187.14000 -1.86	189.00	183.10	189.00	378
14 Apr 20	189.00000 -2.00	193.98	189.00	193.98	112
09 Apr 20	191.00000 +1.00	193.98	190.00	190.00	4
08 Apr 20	190.00000 -3.38	193.80	190.00	193.80	249
07 Apr 20	193.38000 +8.38	193.38	185.00	185.00	119
06 Apr 20	185.00000 +1.98	193.38	183.14	183.14	32
03 Apr 20	183.02000 -6.96	189.98	183.02	189.98	240
02 Apr 20	189.98000 +12.46	193.80	177.52	177.52	116
01 Apr 20	177.52000 -0.82	179.02	177.52	178.34	336
31 Mar 20	178.34000 +3.34	185.00	174.52	177.02	517
30 Mar 20	175.00000 +0.00	175.00	174.98	174.98	56
27 Mar 20	175.00000 +7.00	175.00	167.00	168.02	1,165
26 Mar 20	168.00000 -7.00	178.00	168.00	174.98	1,387
25 Mar 20	175.00000 +5.78	177.94	170.00	170.00	332
24 Mar 20	169.22000 -0.54	172.00	169.00	169.76	239
23 Mar 20	169.75999 -0.24	181.96	169.00	175.00	347
20 Mar 20	170.00000 +0.00	170.00	169.00	170.00	286
19 Mar 20	170.00000 +3.00	182.00	169.04	178.00	76
18 Mar 20	167.00000 -3.00	177.98	167.00	177.98	340
17 Mar 20	170.00000 +4.00	179.98	164.00	169.02	468
16 Mar 20	166.00000 -36.00	198.90	162.02	198.90	655
13 Mar 20	202.00000 -4.00	203.50	202.00	202.00	289
12 Mar 20	206.00000 -17.00	220.00	202.20	220.00	627
11 Mar 20	223.00000 -6.00	230.00	223.00	229.00	304
10 Mar 20	229.00000 -10.00	238.00	227.00	238.00	600
09 Mar 20	239.00000 -10.25	246.90	239.00	246.90	653
06 Mar 20	249.25000 -0.40	249.70	249.25	249.70	146
05 Mar 20	249.64999 -0.35	253.00	249.65	250.00	231
04 Mar 20	250.00000 -4.00	251.00	249.60	251.00	1,012
03 Mar 20	254.00000 +0.05	254.00	250.30	251.05	81
02 Mar 20	253.95000 -2.05	254.95	250.20	250.20	160
28 Feb 20	256.00000 +3.00	257.45	250.20	253.00	893
27 Feb 20	253.00000 -2.00	255.95	253.00	255.00	182
26 Feb 20	255.00000 +1.80	256.95	253.25	253.30	1,049
25 Feb 20	253.20000 -3.80	256.95	253.10	256.95	384
24 Feb 20	257.00000 +3.20	257.00	253.15	253.80	143
21 Feb 20	253.80000 -2.15	256.00	253.80	254.20	120
20 Feb 20	255.95000 +1.20	255.95	253.55	254.75	177
19 Feb 20	254.75000 -1.25	255.95	253.55	255.95	460
18 Feb 20	256.00000 +1.00	256.00	253.25	255.00	125
17 Feb 20	255.00000 +2.00	256.00	253.15	254.00	127
14 Feb 20	253.00000 -1.00	254.00	253.00	253.95	59
13 Feb 20	254.00000 +7.50	254.00	246.45	246.45	211
12 Feb 20	246.50000 -1.00	247.45	243.00	243.05	101
11 Feb 20	247.50000 +6.60	249.00	240.90	240.90	505
10 Feb 20	240.89999 +0.90	241.00	238.50	239.95	1,580
07 Feb 20	240.00000 +4.00	242.00	235.95	235.95	271
06 Feb 20	236.00000 +1.00	236.00	235.05	235.05	19
05 Feb 20	235.00000 +0.00	235.00	235.00	235.00	278
04 Feb 20	235.00000 +0.00	235.00	235.00	235.00	1
03 Feb 20	235.00000 +1.50	235.00	233.55	233.55	181
31 Jan 20	233.50000 +0.65	233.50	233.00	233.00	137
30 Jan 20	232.85001 +0.00	232.85	232.85	232.85	1
29 Jan 20	232.85001 -0.35	233.20	231.30	233.20	785
28 Jan 20	233.20000 +0.20	234.00	231.30	233.00	216
27 Jan 20	233.00000 +1.95	233.00	231.05	231.05	77
24 Jan 20	231.05000 -1.80	233.00	231.05	232.85	193
23 Jan 20	232.85001 +1.80	232.85	231.05	231.05	202
22 Jan 20	231.05000 +0.05	231.05	231.05	231.05	34
21 Jan 20	231.00000 +0.15	231.00	231.00	231.00	98
20 Jan 20	230.85001 +1.35	230.85	229.10	229.55	59
17 Jan 20	229.50000 +0.50	229.50	229.05	229.05	11
16 Jan 20	229.00000 -0.10	229.10	229.00	229.10	67
15 Jan 20	229.10001 +0.10	229.10	229.05	229.05	362
14 Jan 20	229.00000 +0.75	229.00	228.25	228.25	36
13 Jan 20	228.25000 -0.75	228.25	227.50	227.50	364
10 Jan 20	229.00000 +0.30	229.00	227.95	227.95	90
09 Jan 20	228.70000 +0.00	228.75	228.70	228.70	44
08 Jan 20	228.70000 +0.70	229.95	228.70	229.95	35
07 Jan 20	228.00000 +0.90	228.00	227.15	227.15	8
06 Jan 20	227.10001 +0.05	227.10	227.10	227.10	1
03 Jan 20	227.05000 +0.00	227.05	227.05	227.05	9
02 Jan 20	227.05000 +0.05	227.05	227.00	227.00	41
31 Dec 19	227.00000 +0.00	227.00	227.00	227.00	354
30 Dec 19	227.00000 -0.95	227.00	226.00	226.25	507
27 Dec 19	227.95000 +0.65	227.95	226.50	227.30	212
24 Dec 19	227.30000 -1.70	229.00	227.30	229.00	126
23 Dec 19	229.00000 +0.05	229.00	227.30	227.30	41
20 Dec 19	228.95000 +1.80	228.95	227.20	227.20	61
19 Dec 19	227.14999 +0.00	227.15	227.15	227.15	1
18 Dec 19	227.14999 +0.00	227.15	227.15	227.15	162
17 Dec 19	227.14999 -2.85	227.15	227.15	227.15	27
16 Dec 19	230.00000 -1.70	231.70	230.00	231.70	53
13 Dec 19	231.70000 -0.05	231.75	227.00	231.75	397
12 Dec 19	231.75000 +3.75	231.75	228.00	228.00	65
11 Dec 19	228.00000 +0.00	228.05	228.00	228.00	56
10 Dec 19	228.00000 -0.05	228.00	226.60	226.65	237
09 Dec 19	228.05000 +1.55	231.80	226.50	226.50	1,219
06 Dec 19	226.50000 -2.50	229.00	226.35	226.35	151
05 Dec 19	229.00000 -2.00	231.60	229.00	231.00	55
04 Dec 19	231.00000 +1.00	231.00	229.00	230.00	58
03 Dec 19	230.00000 +1.00	230.95	226.25	229.00	47
02 Dec 19	229.00000 -2.70	231.75	229.00	231.70	47
29 Nov 19	231.70000 +3.70	231.70	226.25	228.00	140
28 Nov 19	228.00000 -1.00	229.00	227.00	228.95	193
27 Nov 19	229.00000 +0.00	229.00	228.20	229.00	58
26 Nov 19	229.00000 -0.95	231.85	227.05	229.95	85
25 Nov 19	229.95000 +1.95	229.95	227.00	227.00	69
22 Nov 19	228.00000 +0.20	229.00	228.00	228.50	155
21 Nov 19	227.80000 -0.20	228.50	227.00	228.50	166
20 Nov 19	228.00000 -0.50	228.45	228.00	228.45	511
19 Nov 19	228.50000 +1.45	229.00	227.95	228.05	368
18 Nov 19	227.05000 -0.05	228.05	227.05	228.05	75
15 Nov 19	227.10001 -0.90	228.05	227.10	228.05	61
14 Nov 19	228.00000 -1.00	229.00	228.00	229.00	40
13 Nov 19	229.00000 +0.00	229.00	228.95	228.95	31
12 Nov 19	229.00000 +0.00	229.00	229.00	229.00	42
11 Nov 19	229.00000 +0.00	229.00	229.00	229.00	50
08 Nov 19	229.00000 -1.45	230.45	229.00	230.45	296
07 Nov 19	230.45000 +3.35	230.45	226.00	227.10	225
06 Nov 19	227.10001 +0.05	227.10	227.10	227.10	1
05 Nov 19	227.05000 -1.95	229.00	227.00	229.00	104
04 Nov 19	229.00000 +0.00	229.00	229.00	229.00	1
01 Nov 19	229.00000 +0.00	229.05	229.00	229.00	44
31 Oct 19	229.00000 -0.50	231.20	229.00	229.50	59
30 Oct 19	229.50000 -0.95	231.00	229.50	230.45	264
29 Oct 19	230.45000 +0.45	230.45	230.00	230.00	11
28 Oct 19	230.00000 +1.95	230.00	228.05	228.05	77
25 Oct 19	228.05000 +1.00	228.05	228.05	228.05	24
24 Oct 19	227.05000 +0.05	227.05	227.00	227.00	71
23 Oct 19	227.00000 +1.00	227.00	225.60	226.00	618
22 Oct 19	226.00000 -1.05	227.05	226.00	227.05	141
21 Oct 19	227.05000 -1.95	231.00	227.05	230.00	93
18 Oct 19	229.00000 +0.00	229.00	229.00	229.00	41
17 Oct 19	229.00000 +0.00	229.95	229.00	229.95	325
16 Oct 19	229.00000 +0.00	229.00	229.00	229.00	101
15 Oct 19	229.00000 -1.10	230.10	229.00	230.10	764
14 Oct 19	230.10001 +1.60	230.10	228.50	228.50	65
11 Oct 19	228.50000 -0.50	229.20	228.50	228.95	1,239
10 Oct 19	229.00000 +0.20	229.00	228.20	228.80	790
09 Oct 19	228.80000 +0.80	228.80	228.05	228.05	46
08 Oct 19	228.00000 +0.85	228.00	227.25	227.25	791
07 Oct 19	227.14999 +0.15	227.15	227.15	227.15	1
04 Oct 19	227.00000 +1.95	227.00	225.05	225.05	305
03 Oct 19	225.05000 +1.00	225.05	224.10	224.10	19
02 Oct 19	224.05000 -4.90	228.95	224.05	228.95	61
01 Oct 19	228.95000 -0.05	228.95	223.00	228.95	160
30 Sep 19	229.00000 +2.00	229.00	227.00	227.00	139
27 Sep 19	227.00000 -0.50	227.50	227.00	227.50	21
26 Sep 19	227.50000 +0.50	227.50	227.00	227.00	110
25 Sep 19	227.00000 +0.00	227.00	226.05	227.00	102
24 Sep 19	227.00000 +0.00	227.00	227.00	227.00	6
23 Sep 19	227.00000 +2.00	227.00	222.00	222.00	85
20 Sep 19	225.00000 +0.00	225.00	225.00	225.00	51
19 Sep 19	225.00000 -0.05	225.10	225.00	225.05	249
18 Sep 19	225.05000 -0.55	228.00	225.05	225.60	79
17 Sep 19	225.60001 +0.60	225.60	225.00	225.00	810
16 Sep 19	225.00000 +0.00	225.00	225.00	225.00	3
13 Sep 19	225.00000 +1.00	225.00	224.05	224.05	96
12 Sep 19	224.00000 +2.00	224.05	224.00	224.05	68
11 Sep 19	222.00000 -5.00	227.00	222.00	227.00	107
10 Sep 19	227.00000 +2.00	229.95	225.00	225.00	22
09 Sep 19	225.00000 +0.00	225.00	225.00	225.00	11
06 Sep 19	225.00000 +0.00	225.00	225.00	225.00	1
05 Sep 19	225.00000 +0.00	225.00	225.00	225.00	9
04 Sep 19	225.00000 -2.00	227.05	225.00	227.05	227
03 Sep 19	227.00000 -2.05	229.20	227.00	229.05	154
02 Sep 19	229.05000 -2.75	231.80	229.05	231.80	31
30 Aug 19	231.80000 +2.70	231.80	229.10	229.10	63
29 Aug 19	229.10001 +0.05	229.10	229.05	229.05	18
28 Aug 19	229.05000 +0.00	229.05	229.05	229.05	1
27 Aug 19	229.05000 -3.95	233.00	229.05	233.00	76
26 Aug 19	233.00000 +1.00	233.00	231.95	231.95	23
23 Aug 19	232.00000 +0.00	232.00	232.00	232.00	27
22 Aug 19	232.00000 +0.00	232.00	232.00	232.00	31
21 Aug 19	232.00000 -1.05	233.10	232.00	233.05	47
20 Aug 19	233.05000 +0.05	233.05	233.00	233.00	43
19 Aug 19	233.00000 -0.80	236.00	232.05	235.80	116
16 Aug 19	233.80000 -1.20	235.80	233.80	235.00	360
15 Aug 19	235.00000 +0.00	235.00	235.00	235.00	4
14 Aug 19	235.00000 +0.20	235.05	235.00	235.00	38
13 Aug 19	234.80000 +0.75	234.80	234.05	234.05	21
12 Aug 19	234.05000 +0.05	234.05	234.05	234.05	9
09 Aug 19	234.00000 +0.00	234.00	234.00	234.00	11
08 Aug 19	234.00000 +0.90	234.05	234.00	234.05	101
07 Aug 19	233.10001 +1.05	233.10	233.05	233.05	15
06 Aug 19	232.05000 +0.05	234.00	232.05	232.05	126
05 Aug 19	232.00000 -2.00	233.95	232.00	233.95	184
02 Aug 19	234.00000 +3.00	234.00	231.05	231.05	246
01 Aug 19	231.00000 -1.00	231.95	231.00	231.95	147
31 Jul 19	232.00000 +2.00	232.00	230.00	230.00	369
30 Jul 19	230.00000 -0.15	230.15	230.00	230.15	93
29 Jul 19	230.14999 +2.90	230.15	229.05	229.05	92
26 Jul 19	227.25000 +0.20	227.25	227.05	227.05	12
25 Jul 19	227.05000 -0.75	230.00	227.05	227.80	350
24 Jul 19	227.80000 +0.00	227.80	227.80	227.80	1
23 Jul 19	227.80000 -0.45	229.00	227.00	227.00	456
22 Jul 19	228.25000 -1.75	229.85	228.25	229.85	120
19 Jul 19	230.00000 -1.00	231.00	230.00	231.00	116
18 Jul 19	231.00000 -1.00	231.55	228.50	231.55	778
17 Jul 19	232.00000 +0.10	232.00	227.00	230.00	1,117
16 Jul 19	231.89999 +0.00	231.90	229.05	231.85	935
15 Jul 19	231.89999 +0.00	231.90	227.20	231.90	93
12 Jul 19	231.89999 +1.05	231.90	227.15	230.85	255
11 Jul 19	230.85001 -0.10	230.95	226.20	230.95	562
10 Jul 19	230.95000 +0.95	230.95	226.25	230.05	281
09 Jul 19	230.00000 +1.00	230.20	230.00	230.00	267
08 Jul 19	229.00000 +1.00	229.00	223.05	223.05	170
05 Jul 19	228.00000 +2.00	228.05	226.95	226.95	147
04 Jul 19	226.00000 +3.05	226.00	222.95	223.00	199
03 Jul 19	222.95000 +5.95	222.95	217.00	217.00	198
02 Jul 19	217.00000 +1.00	217.00	216.55	216.60	363
01 Jul 19	216.00000 +1.00	216.00	215.00	215.00	27
28 Jun 19	215.00000 +4.00	215.00	211.05	211.05	43
27 Jun 19	211.00000 +0.00	211.00	211.00	211.00	77
26 Jun 19	211.00000 -11.95	222.90	208.50	222.90	1,459
25 Jun 19	222.95000 -4.05	228.00	222.00	227.00	323
24 Jun 19	227.00000 -1.05	228.00	227.00	227.95	36
21 Jun 19	228.05000 +0.05	228.05	228.00	228.00	40
20 Jun 19	228.00000 +0.00	228.00	228.00	228.00	21
19 Jun 19	228.00000 -3.30	230.95	227.00	228.05	200
18 Jun 19	231.30000 +4.25	231.95	229.50	231.95	53
17 Jun 19	227.05000 -4.85	232.00	227.05	231.95	272
14 Jun 19	231.89999 +2.90	231.90	229.05	229.05	225
13 Jun 19	229.00000 -2.00	231.15	229.00	231.00	180
12 Jun 19	231.00000 -1.00	232.05	231.00	232.00	212
11 Jun 19	232.00000 -1.50	232.20	230.05	231.95	384
10 Jun 19	233.50000 +0.00	233.50	233.50	233.50	1
07 Jun 19	233.50000 +1.40	233.50	231.00	232.15	152
06 Jun 19	232.10001 +1.50	233.00	230.65	230.65	217
05 Jun 19	230.60001 -0.70	231.05	230.10	230.10	283
04 Jun 19	231.30000 +0.05	231.30	230.00	230.00	118
03 Jun 19	231.25000 +0.15	231.25	230.05	230.05	128
31 May 19	231.10001 +0.10	233.80	231.00	231.00	285
30 May 19	231.00000 -1.00	231.00	225.20	225.20	21
29 May 19	232.00000 -0.10	232.10	227.05	232.05	824
28 May 19	232.10001 +1.10	232.10	231.00	231.00	117
27 May 19	231.00000 +4.00	232.00	226.00	226.00	270
24 May 19	227.00000 +2.95	231.00	224.05	224.05	293
23 May 19	224.05000 +2.00	231.00	223.05	223.05	359
22 May 19	222.05000 -5.95	227.95	222.05	227.95	243
21 May 19	228.00000 +0.00	228.00	228.00	228.00	139
20 May 19	228.00000 +0.00	228.00	224.10	224.10	4,823
17 May 19	228.00000 +5.85	228.00	222.55	222.55	77
16 May 19	222.14999 +0.00	222.15	222.15	222.15	1
15 May 19	222.14999 +0.10	228.00	222.15	226.95	70
14 May 19	222.05000 -4.95	227.00	222.05	227.00	63
13 May 19	227.00000 +0.05	227.00	226.95	226.95	68
10 May 19	226.95000 +2.90	227.00	224.05	224.05	142
09 May 19	224.05000 +2.05	226.00	224.05	225.00	291
08 May 19	222.00000 +0.00	222.00	221.95	221.95	303
07 May 19	222.00000 +2.00	222.00	220.05	220.05	180
06 May 19	220.00000 +1.00	220.00	218.95	218.95	34
03 May 19	219.00000 +1.00	219.00	215.00	217.95	495
02 May 19	218.00000 +2.00	218.00	216.00	216.05	124
30 Apr 19	216.00000 +2.70	216.00	213.30	213.30	55
29 Apr 19	213.30000 -0.60	213.70	213.30	213.70	54
26 Apr 19	213.89999 +0.00	213.90	213.90	213.90	1
25 Apr 19	213.89999 +0.00	213.90	213.90	213.90	1
24 Apr 19	213.89999 +3.90	213.90	210.05	210.05	197
23 Apr 19	210.00000 -3.90	213.90	210.00	213.90	803
18 Apr 19	213.89999 +3.90	213.90	210.05	210.05	65
17 Apr 19	210.00000 +0.00	213.85	210.00	210.05	544
16 Apr 19	210.00000 -4.50	214.55	210.00	214.55	148
15 Apr 19	214.50000 +3.35	214.50	211.15	211.15	7
12 Apr 19	211.14999 +0.10	216.85	211.15	211.15	11
11 Apr 19	211.05000 +0.00	211.05	211.05	211.05	3
10 Apr 19	211.05000 +0.05	211.05	211.00	211.00	8
09 Apr 19	211.00000 +1.50	211.00	209.55	209.55	100
08 Apr 19	209.50000 -1.50	213.95	209.50	213.95	330
05 Apr 19	211.00000 +0.00	211.00	209.00	209.95	537
04 Apr 19	211.00000 -3.05	221.05	209.00	215.05	484
03 Apr 19	214.05000 -4.95	222.00	214.00	219.00	223
02 Apr 19	219.00000 +0.00	219.50	219.00	219.25	102
01 Apr 19	219.00000 +2.15	219.00	217.00	217.00	66
29 Mar 19	216.85001 +6.85	216.85	210.05	210.05	207
28 Mar 19	210.00000 -9.25	219.35	210.00	219.25	460
27 Mar 19	219.25000 -5.60	224.95	219.25	224.85	67
26 Mar 19	224.85001 +0.00	224.85	219.15	224.85	95
25 Mar 19	224.85001 +4.85	224.90	217.00	217.00	286
22 Mar 19	220.00000 -5.95	225.95	220.00	225.95	309
21 Mar 19	225.95000 +0.00	225.95	221.05	221.05	101
20 Mar 19	225.95000 -0.05	225.95	225.95	225.95	23
19 Mar 19	226.00000 +0.00	228.00	226.00	226.05	96
18 Mar 19	226.00000 +1.00	226.00	220.00	224.95	349
15 Mar 19	225.00000 +9.00	225.85	216.00	216.00	241
14 Mar 19	216.00000 +3.05	216.00	212.95	212.95	93
13 Mar 19	212.95000 +0.00	212.95	212.95	212.95	30
12 Mar 19	212.95000 -0.05	212.95	212.95	212.95	26
11 Mar 19	213.00000 +0.05	213.00	210.00	212.90	184
08 Mar 19	212.95000 -0.05	212.95	212.95	212.95	1
07 Mar 19	213.00000 +2.05	213.00	210.95	210.95	61
06 Mar 19	210.95000 -0.05	213.00	210.95	210.95	105
05 Mar 19	211.00000 +1.00	211.00	207.10	210.00	115
04 Mar 19	210.00000 +2.00	210.00	208.10	209.90	258
01 Mar 19	208.00000 +3.75	208.00	204.25	204.25	70
28 Feb 19	204.25000 -3.45	207.70	204.25	207.70	83
27 Feb 19	207.70000 -0.15	207.85	207.70	207.80	86
26 Feb 19	207.85001 +0.05	207.85	207.80	207.80	128
25 Feb 19	207.80000 +1.45	207.80	206.00	206.35	66
22 Feb 19	206.35001 +0.60	206.35	205.75	205.75	26
21 Feb 19	205.75000 -0.25	206.00	201.65	205.95	1,606
20 Feb 19	206.00000 +0.75	206.00	205.25	205.25	177
19 Feb 19	205.25000 +0.00	205.25	205.20	205.25	134
18 Feb 19	205.25000 -0.75	205.75	201.60	201.60	58
15 Feb 19	206.00000 +10.00	206.00	195.98	195.98	406
14 Feb 19	196.00000 +0.04	196.00	195.96	195.96	320
13 Feb 19	195.96001 +2.94	196.00	194.00	195.96	164
12 Feb 19	193.02000 -3.98	196.04	193.02	196.04	160
11 Feb 19	197.00000 -0.50	197.50	197.00	197.50	69
08 Feb 19	197.50000 +0.48	197.52	197.50	197.52	54
07 Feb 19	197.02000 +0.00	197.02	197.02	197.02	1
06 Feb 19	197.02000 -3.98	201.00	197.02	201.00	129
05 Feb 19	201.00000 -3.00	205.85	201.00	205.85	116
04 Feb 19	204.00000 +0.00	204.00	204.00	204.00	1
01 Feb 19	204.00000 +0.00	204.00	204.00	204.00	51
31 Jan 19	204.00000 -2.10	206.25	204.00	206.25	668
30 Jan 19	206.10001 +0.10	206.10	206.05	206.05	4
29 Jan 19	206.00000 -2.00	208.05	206.00	208.05	481
28 Jan 19	208.00000 +0.30	209.85	207.70	207.70	268
25 Jan 19	207.70000 -2.25	211.00	207.50	210.10	534
24 Jan 19	209.95000 +4.90	210.00	203.05	205.90	480
23 Jan 19	205.05000 +0.00	205.10	205.05	205.10	29
22 Jan 19	205.05000 +0.00	205.10	205.05	205.10	106
21 Jan 19	205.05000 +0.05	205.05	205.05	205.05	149
18 Jan 19	205.00000 +2.80	205.00	202.25	202.25	86
17 Jan 19	202.20000 +0.20	202.20	202.05	202.05	42
16 Jan 19	202.00000 -0.50	204.00	201.80	202.50	293
15 Jan 19	202.50000 +1.35	202.50	201.15	201.15	212
14 Jan 19	201.14999 +0.05	201.15	201.10	201.10	138
11 Jan 19	201.10001 +0.20	201.20	200.80	200.80	196
10 Jan 19	200.89999 +0.30	200.90	200.60	200.60	9
09 Jan 19	200.60001 +1.56	200.60	199.04	199.04	43
08 Jan 19	199.03999 +0.02	199.04	199.04	199.04	1
07 Jan 19	199.02000 -0.78	200.20	199.02	199.80	149
04 Jan 19	199.80000 +0.80	199.80	199.00	199.00	85
03 Jan 19	199.00000 +0.24	199.26	198.76	198.76	176
02 Jan 19	198.75999 -0.72	199.48	198.76	199.48	62
31 Dec 18	199.48000 +0.00	199.48	198.20	198.20	27
28 Dec 18	199.48000 +0.00	199.48	199.48	199.48	1
27 Dec 18	199.48000 +0.48	199.48	198.22	198.22	97
24 Dec 18	199.00000 -0.40	199.00	198.98	198.98	33
21 Dec 18	199.39999 +1.20	199.40	198.18	198.18	103
20 Dec 18	198.20000 +0.68	198.20	197.52	197.52	126
19 Dec 18	197.52000 +0.02	198.00	197.50	197.50	169
18 Dec 18	197.50000 +0.70	197.80	196.82	196.82	290
17 Dec 18	196.80000 +0.00	196.80	196.80	196.80	33
14 Dec 18	196.80000 +1.78	197.00	196.58	196.60	126
13 Dec 18	195.02000 -1.16	196.20	195.02	196.18	89
12 Dec 18	196.17999 -0.82	197.48	194.62	197.00	965
11 Dec 18	197.00000 +0.40	197.80	196.62	196.62	1,222
10 Dec 18	196.60001 -0.90	197.50	196.60	197.50	77
07 Dec 18	197.50000 -0.34	197.80	197.00	197.50	814
06 Dec 18	197.84000 +0.00	199.38	197.84	197.86	116
05 Dec 18	197.84000 -1.54	199.40	197.84	199.38	199
04 Dec 18	199.38000 +0.00	199.40	198.00	199.38	306
03 Dec 18	199.38000 +0.78	199.38	198.00	198.00	155
30 Nov 18	198.60001 +0.60	198.60	198.00	198.00	87
29 Nov 18	198.00000 +0.00	198.00	198.00	198.00	161
28 Nov 18	198.00000 +0.20	198.00	197.78	197.78	40
27 Nov 18	197.80000 +2.00	197.80	196.00	196.00	172
26 Nov 18	195.80000 +0.40	195.80	195.28	195.28	60
23 Nov 18	195.39999 +3.40	195.40	192.00	192.00	435
22 Nov 18	192.00000 +0.20	192.20	191.80	191.80	256
21 Nov 18	191.80000 +1.18	191.80	190.62	190.62	149
20 Nov 18	190.62000 -1.56	190.62	190.62	190.62	95
19 Nov 18	192.17999 +0.38	192.18	191.40	191.80	232
16 Nov 18	191.80000 +0.00	191.80	191.80	191.80	4
15 Nov 18	191.80000 -0.20	192.00	190.60	192.00	222
14 Nov 18	192.00000 +1.00	192.00	190.98	190.98	914
13 Nov 18	191.00000 +1.18	191.00	189.82	189.82	34
12 Nov 18	189.82001 -1.58	191.38	189.82	191.38	70
09 Nov 18	191.39999 +2.40	191.40	188.64	189.00	274
08 Nov 18	189.00000 +0.38	189.78	188.64	188.64	161
07 Nov 18	188.62000 +0.00	188.64	188.62	188.64	27
06 Nov 18	188.62000 +0.02	188.62	188.62	188.62	1
05 Nov 18	188.60001 -0.04	190.18	188.60	188.64	99
02 Nov 18	188.64000 +0.02	188.64	188.64	188.64	23
01 Nov 18	188.62000 +0.00	188.62	188.62	188.62	1
31 Oct 18	188.62000 +0.00	188.62	188.62	188.62	2
30 Oct 18	188.62000 +0.02	188.62	188.62	188.62	49
29 Oct 18	188.60001 -1.40	189.00	188.60	189.00	420
26 Oct 18	190.00000 -1.40	191.42	190.00	191.40	177
25 Oct 18	191.39999 +0.00	191.50	191.40	191.40	161
24 Oct 18	191.39999 -0.38	192.20	191.40	191.78	178
23 Oct 18	191.78000 -0.02	191.78	191.78	191.78	43
22 Oct 18	191.80000 +0.18	191.80	191.40	191.62	108
19 Oct 18	191.62000 +0.20	191.62	191.62	191.62	12
18 Oct 18	191.42000 +0.02	191.42	191.42	191.42	1
17 Oct 18	191.39999 +0.00	191.40	191.38	191.38	8
16 Oct 18	191.39999 +1.00	191.40	189.60	190.40	418
15 Oct 18	190.39999 +0.90	190.40	189.52	189.52	52
12 Oct 18	189.50000 +0.00	189.50	189.50	189.50	1
11 Oct 18	189.50000 -0.50	190.20	189.50	190.00	94
10 Oct 18	190.00000 -0.20	190.18	190.00	190.18	47
09 Oct 18	190.20000 -0.20	190.38	188.60	190.38	318
08 Oct 18	190.39999 +0.20	190.60	189.52	190.20	154
05 Oct 18	190.20000 +0.40	190.20	189.30	189.30	975
04 Oct 18	189.80000 +0.00	189.80	189.80	189.80	65
03 Oct 18	189.80000 +0.68	189.80	189.02	189.02	199
02 Oct 18	189.12000 +0.92	189.90	188.34	188.34	546
01 Oct 18	188.20000 -0.02	188.22	188.20	188.22	34
28 Sep 18	188.22000 +0.02	188.22	188.22	188.22	1
27 Sep 18	188.20000 -0.60	188.80	188.20	188.80	85
26 Sep 18	188.80000 -3.00	191.80	188.80	191.80	442
25 Sep 18	191.80000 -0.40	192.96	191.80	192.94	53
24 Sep 18	192.20000 -1.60	193.82	192.20	193.82	142
21 Sep 18	193.80000 -2.20	196.00	193.80	196.00	219
20 Sep 18	196.00000 +0.00	196.00	195.98	195.98	11
19 Sep 18	196.00000 +0.20	196.00	195.40	195.80	94
18 Sep 18	195.80000 -2.20	198.00	195.80	196.62	139
17 Sep 18	198.00000 +0.02	198.00	198.00	198.00	42
14 Sep 18	197.98000 +0.98	197.98	197.00	197.00	31
13 Sep 18	197.00000 +0.00	197.00	197.00	197.00	2
12 Sep 18	197.00000 +0.00	197.00	196.98	196.98	33
11 Sep 18	197.00000 +0.00	197.00	196.60	196.98	109
10 Sep 18	197.00000 -0.82	197.82	197.00	197.82	870
07 Sep 18	197.82001 +0.02	197.82	197.82	197.82	111
06 Sep 18	197.80000 -0.20	198.00	197.80	197.80	15
05 Sep 18	198.00000 -1.00	198.98	198.00	198.98	68
04 Sep 18	199.00000 +0.70	199.00	198.30	198.30	37
03 Sep 18	198.30000 +0.00	198.30	198.30	198.30	18
31 Aug 18	198.30000 +0.80	198.30	197.36	197.50	252
30 Aug 18	197.50000 +0.00	197.50	197.50	197.50	111
29 Aug 18	197.50000 +0.12	197.50	197.38	197.38	23
28 Aug 18	197.38000 +0.36	197.38	197.32	197.32	52
27 Aug 18	197.02000 +0.02	197.02	197.02	197.02	1
24 Aug 18	197.00000 -0.54	197.54	197.00	197.54	41
23 Aug 18	197.53999 +0.00	197.54	197.54	197.54	1
22 Aug 18	197.53999 +0.00	197.54	197.54	197.54	11
21 Aug 18	197.53999 +0.02	197.54	197.54	197.54	1
20 Aug 18	197.52000 +0.02	197.52	197.52	197.52	1
17 Aug 18	197.50000 -0.50	198.00	197.50	198.00	78
16 Aug 18	198.00000 +0.02	198.00	197.98	197.98	31
15 Aug 18	197.98000 -0.02	197.98	197.98	197.98	27
14 Aug 18	198.00000 +0.00	198.00	198.00	198.00	39
13 Aug 18	198.00000 +0.00	198.00	198.00	198.00	40
10 Aug 18	198.00000 +0.20	198.20	196.60	198.20	196
09 Aug 18	197.80000 +0.50	197.80	197.32	197.32	34
08 Aug 18	197.30000 -0.30	197.80	197.30	197.60	201
07 Aug 18	197.60001 -0.20	197.60	197.58	197.58	66
06 Aug 18	197.80000 +0.50	197.80	197.32	197.32	174
03 Aug 18	197.30000 +0.00	197.30	197.30	197.30	51
02 Aug 18	197.30000 +0.00	197.32	197.30	197.32	26
01 Aug 18	197.30000 +0.00	197.30	193.80	197.30	243
31 Jul 18	197.30000 +0.28	197.30	197.00	197.02	27
30 Jul 18	197.02000 +0.02	197.02	197.02	197.02	1
27 Jul 18	197.00000 +0.02	197.40	196.98	196.98	121
26 Jul 18	196.98000 +3.56	197.18	194.02	194.02	98
25 Jul 18	193.42000 -3.18	197.00	193.40	196.58	526
24 Jul 18	196.60001 +0.00	197.00	195.00	195.30	218
23 Jul 18	196.60001 +0.60	196.60	195.98	195.98	105
20 Jul 18	196.00000 +0.60	196.00	195.38	195.38	138
19 Jul 18	195.39999 +0.42	195.40	194.98	194.98	53
18 Jul 18	194.98000 -0.02	194.98	194.98	194.98	1
17 Jul 18	195.00000 +1.58	195.00	193.40	193.40	184
16 Jul 18	193.42000 -1.68	195.10	193.42	195.10	51
13 Jul 18	195.10001 +0.90	195.10	194.20	194.20	93
12 Jul 18	194.20000 +0.40	194.20	192.20	193.78	403
11 Jul 18	193.80000 +0.80	193.80	191.64	193.38	130
10 Jul 18	193.00000 +0.00	193.38	191.64	193.00	218
09 Jul 18	193.00000 +1.98	193.00	190.60	191.02	175
06 Jul 18	191.02000 -0.98	192.60	190.22	191.98	263
05 Jul 18	192.00000 +1.00	192.00	190.60	190.60	33
04 Jul 18	191.00000 -0.98	191.98	191.00	191.98	52
03 Jul 18	191.98000 -0.54	192.48	191.50	191.50	174
02 Jul 18	192.52000 -0.04	192.60	190.62	192.56	89
29 Jun 18	192.56000 +1.56	192.56	191.00	191.00	51
28 Jun 18	191.00000 -1.60	191.98	190.22	190.22	147
27 Jun 18	192.60001 +0.02	192.60	190.22	192.58	83
26 Jun 18	192.58000 +0.18	192.58	192.00	192.40	79
25 Jun 18	192.39999 +0.24	192.60	189.40	192.16	341
22 Jun 18	192.16000 -1.24	192.22	190.20	192.20	304
21 Jun 18	193.39999 +0.02	193.40	193.38	193.38	17
20 Jun 18	193.38000 -2.56	195.94	191.02	195.94	639
19 Jun 18	195.94000 -0.06	196.00	194.06	196.00	184
18 Jun 18	196.00000 +1.50	196.00	194.50	194.50	31
15 Jun 18	194.50000 +0.00	194.50	194.50	194.50	1
14 Jun 18	194.50000 -1.48	195.98	194.50	195.98	60
13 Jun 18	195.98000 +1.76	195.98	194.22	194.22	78
12 Jun 18	194.22000 -1.76	196.00	194.22	195.98	83
11 Jun 18	195.98000 -0.02	196.08	193.92	195.98	122
08 Jun 18	196.00000 -0.18	196.18	195.00	196.18	43
07 Jun 18	196.17999 -0.02	196.18	196.18	196.18	1
06 Jun 18	196.20000 +0.30	196.20	195.90	195.90	185
05 Jun 18	195.89999 +0.50	195.90	195.40	195.40	7
04 Jun 18	195.39999 +0.00	195.80	195.38	195.38	205
01 Jun 18	195.39999 +0.00	195.40	195.00	195.38	139
31 May 18	195.39999 +6.02	195.40	189.00	189.38	364
30 May 18	189.38000 -3.32	189.40	186.02	186.10	108
29 May 18	192.70000 -2.50	195.20	192.70	195.20	314
28 May 18	195.20000 +0.30	195.40	194.90	194.90	189
25 May 18	194.89999 -0.08	195.00	194.70	194.98	53
24 May 18	194.98000 +0.02	195.00	193.00	194.96	191
23 May 18	194.96001 -0.04	195.00	193.00	194.98	181
22 May 18	195.00000 +0.82	195.00	194.18	194.18	112
21 May 18	194.17999 +1.76	194.18	192.50	192.50	52
18 May 18	192.42000 -0.30	194.18	192.40	192.72	210
17 May 18	192.72000 +0.02	192.72	192.72	192.72	1
16 May 18	192.70000 -1.70	194.30	192.70	192.70	83
15 May 18	194.39999 +0.00	194.40	194.40	194.40	43
14 May 18	194.39999 +0.00	194.40	193.50	194.40	46
11 May 18	194.39999 +0.20	194.40	194.18	194.18	159
10 May 18	194.20000 +1.90	194.20	194.00	194.00	245
09 May 18	192.30000 +1.30	192.30	190.98	190.98	254
08 May 18	191.00000 +0.72	191.00	190.28	190.28	46
07 May 18	190.28000 -0.30	190.28	190.26	190.26	183
04 May 18	190.58000 -0.02	190.58	189.00	190.58	146
03 May 18	190.60001 +0.80	190.60	189.80	189.80	87
02 May 18	189.80000 +0.00	189.80	189.78	189.78	57
30 Apr 18	189.80000 +0.82	189.80	187.60	187.88	283
27 Apr 18	188.98000 +1.28	188.98	187.20	187.70	378
26 Apr 18	187.70000 -1.30	189.00	187.70	189.00	80
25 Apr 18	189.00000 +2.10	189.00	186.88	186.88	285
24 Apr 18	186.89999 +0.00	186.94	186.90	186.92	51
23 Apr 18	186.89999 -1.10	187.98	186.90	187.98	197
20 Apr 18	188.00000 +0.00	188.04	188.00	188.00	47
19 Apr 18	188.00000 +0.26	188.00	187.40	187.74	94
18 Apr 18	187.74001 -0.26	187.74	187.72	187.72	52
17 Apr 18	188.00000 -2.22	190.22	188.00	190.22	205
16 Apr 18	190.22000 +0.00	190.60	190.22	190.22	39
13 Apr 18	190.22000 +0.00	190.22	190.22	190.22	16
12 Apr 18	190.22000 +0.02	190.22	190.20	190.20	77
11 Apr 18	190.20000 +0.50	190.20	187.10	189.70	288
10 Apr 18	189.70000 +1.96	189.80	187.74	187.74	136
09 Apr 18	187.74001 +0.00	187.74	187.74	187.74	12
06 Apr 18	187.74001 +0.02	187.74	187.74	187.74	12
05 Apr 18	187.72000 +0.00	187.72	187.72	187.72	1
04 Apr 18	187.72000 -0.88	189.00	187.72	188.60	102
03 Apr 18	188.60001 +1.60	188.60	186.80	186.80	117
29 Mar 18	187.00000 +0.00	187.00	187.00	187.00	23
28 Mar 18	187.00000 +0.00	188.24	186.20	187.00	146
27 Mar 18	187.00000 +0.00	187.00	187.00	187.00	1
26 Mar 18	187.00000 +0.00	187.00	187.00	187.00	11
23 Mar 18	187.00000 -0.80	187.80	187.00	187.80	98
22 Mar 18	187.80000 +0.80	187.80	187.00	187.00	83
21 Mar 18	187.00000 +0.00	187.40	187.00	187.40	95
20 Mar 18	187.00000 +0.20	187.00	186.80	186.80	44
19 Mar 18	186.80000 +0.88	186.80	186.80	186.80	12
16 Mar 18	185.92000 +0.00	185.92	185.92	185.92	1
15 Mar 18	185.92000 +0.02	185.92	185.92	185.92	1
14 Mar 18	185.89999 +0.00	185.90	185.90	185.90	41
13 Mar 18	185.89999 +0.00	186.20	185.60	185.90	1,019
12 Mar 18	185.89999 -1.50	187.40	185.90	187.40	100
09 Mar 18	187.39999 +0.80	187.40	186.62	186.62	75
08 Mar 18	186.60001 +2.40	186.60	184.20	184.20	455
07 Mar 18	184.20000 +1.60	184.20	182.60	182.62	348
06 Mar 18	182.60001 +0.00	182.62	182.30	182.62	229
05 Mar 18	182.60001 -0.32	182.94	182.60	182.92	102
02 Mar 18	182.92000 +0.00	182.92	182.92	182.92	1
01 Mar 18	182.92000 -0.58	183.52	182.92	183.50	135
28 Feb 18	183.50000 -0.06	184.00	183.50	183.56	322
27 Feb 18	183.56000 +0.02	183.56	183.54	183.54	114
26 Feb 18	183.53999 +0.00	183.54	183.52	183.54	381
23 Feb 18	183.53999 -0.46	184.00	183.54	184.00	175
22 Feb 18	184.00000 -0.86	184.86	183.76	184.86	216
21 Feb 18	184.86000 +1.24	184.86	183.72	183.72	270
20 Feb 18	183.62000 -0.38	184.02	183.62	184.00	91
19 Feb 18	184.00000 +0.40	184.98	183.70	183.70	388
16 Feb 18	183.60001 -0.02	183.62	183.60	183.62	49
15 Feb 18	183.62000 +0.38	183.62	183.62	183.62	69
14 Feb 18	183.24001 -1.76	185.00	183.22	185.00	218
13 Feb 18	185.00000 +0.00	185.00	185.00	185.00	4
12 Feb 18	185.00000 +0.02	185.00	184.98	184.98	70
09 Feb 18	184.98000 -0.40	185.18	183.50	185.18	217
08 Feb 18	185.38000 -0.62	186.00	183.82	186.00	213
07 Feb 18	186.00000 +1.94	186.00	184.06	184.06	308
06 Feb 18	184.06000 +0.00	184.22	184.00	184.00	72
05 Feb 18	184.06000 +0.02	184.06	184.04	184.04	26
02 Feb 18	184.03999 +0.02	184.04	184.02	184.02	26
01 Feb 18	184.02000 -0.98	184.02	183.64	183.64	61
31 Jan 18	185.00000 +0.50	185.00	184.52	184.52	109
30 Jan 18	184.50000 +0.00	184.52	184.50	184.52	148
29 Jan 18	184.50000 -0.10	184.60	184.50	184.58	184
26 Jan 18	184.60001 +1.70	184.60	182.90	182.92	305
25 Jan 18	182.89999 -0.60	182.92	182.90	182.90	91
24 Jan 18	183.50000 +0.00	183.50	183.50	183.50	158
23 Jan 18	183.50000 -0.30	184.50	183.50	183.82	354
22 Jan 18	183.80000 -1.10	185.00	183.80	184.90	114
19 Jan 18	184.89999 +0.02	184.90	184.10	184.88	120
18 Jan 18	184.88000 +0.86	184.88	184.02	184.02	71
17 Jan 18	184.02000 -0.98	185.22	184.00	185.00	546
16 Jan 18	185.00000 +0.50	185.00	183.50	184.50	803
15 Jan 18	184.50000 +0.72	185.40	182.50	182.50	1,189
12 Jan 18	183.78000 +1.18	183.78	182.30	182.62	286
11 Jan 18	182.60001 -0.78	184.20	182.60	183.38	1,076
10 Jan 18	183.38000 +0.40	183.40	181.72	182.98	522
09 Jan 18	182.98000 -0.02	183.00	182.30	183.00	159
08 Jan 18	183.00000 -1.98	183.98	183.00	183.98	254
05 Jan 18	184.98000 +1.36	184.98	183.62	183.62	3
04 Jan 18	183.62000 +0.10	183.62	183.52	183.52	37
03 Jan 18	183.52000 -1.00	183.54	183.52	183.52	104
02 Jan 18	184.52000 +0.03	184.52	184.50	184.50	4
29 Dec 17	184.49001 +0.00	184.49	184.49	184.49	45
28 Dec 17	184.49001 +2.45	184.49	182.04	182.04	50
27 Dec 17	182.03999 -0.96	184.47	182.00	182.00	195
22 Dec 17	183.00000 -0.30	184.40	183.00	183.31	160
21 Dec 17	183.30000 -2.84	186.13	183.30	186.13	415
20 Dec 17	186.14000 -0.55	186.14	186.00	186.14	194
19 Dec 17	186.69000 +0.19	187.00	186.13	186.99	180
18 Dec 17	186.50000 -0.49	186.50	186.10	186.10	41
15 Dec 17	186.99001 -0.61	187.59	186.01	187.59	181
14 Dec 17	187.60001 +1.08	187.60	186.53	186.53	116
13 Dec 17	186.52000 -1.07	187.54	186.52	187.54	147
12 Dec 17	187.59000 +0.19	187.60	186.50	187.40	232
11 Dec 17	187.39999 +0.80	187.40	186.30	186.30	212
08 Dec 17	186.60001 -1.75	188.59	186.60	188.35	220
07 Dec 17	188.35001 +0.55	188.59	187.00	187.79	181
06 Dec 17	187.80000 -1.18	187.80	187.00	187.00	187
05 Dec 17	188.98000 +1.63	188.99	187.35	187.35	90
04 Dec 17	187.35001 -1.65	189.00	187.35	188.99	94
01 Dec 17	189.00000 +0.41	189.00	188.59	188.59	154
30 Nov 17	188.59000 +0.49	189.76	187.00	188.11	250
29 Nov 17	188.10001 -1.89	189.99	188.10	189.99	243
28 Nov 17	189.99001 +0.00	189.99	189.99	189.99	57
27 Nov 17	189.99001 +0.63	189.99	187.20	189.36	400
24 Nov 17	189.36000 -1.46	190.82	189.36	190.82	71
23 Nov 17	190.82001 +1.52	190.82	189.31	189.31	243
22 Nov 17	189.30000 -1.86	190.29	189.30	189.60	356
21 Nov 17	191.16000 +1.59	191.16	189.57	189.57	120
20 Nov 17	189.57001 +0.10	191.40	189.36	189.47	199
17 Nov 17	189.47000 +0.07	189.47	189.40	189.40	21
16 Nov 17	189.39999 -0.20	189.40	189.40	189.40	20
15 Nov 17	189.60001 -1.40	191.39	189.60	191.00	204
14 Nov 17	191.00000 +1.00	191.00	190.01	190.01	69
13 Nov 17	190.00000 -0.01	191.00	189.60	190.01	901
10 Nov 17	190.00999 -0.22	191.03	190.01	190.99	324
09 Nov 17	190.23000 -1.76	191.99	190.20	191.99	340
08 Nov 17	191.99001 +0.99	191.99	190.24	190.24	319
07 Nov 17	191.00000 -1.00	192.00	190.21	192.00	81
06 Nov 17	192.00000 +0.00	192.00	189.31	189.31	396
03 Nov 17	192.00000 -0.20	192.19	192.00	192.19	104
02 Nov 17	192.20000 +0.41	192.20	190.52	191.79	89
01 Nov 17	191.78999 +1.78	191.80	189.99	189.99	206
31 Oct 17	190.00999 +0.01	190.01	190.01	190.01	8
30 Oct 17	190.00000 +0.00	190.00	189.16	189.16	76
27 Oct 17	190.00000 +1.00	190.00	188.71	188.71	25
26 Oct 17	189.00000 +0.01	189.89	188.99	188.99	266
25 Oct 17	188.99001 -0.01	188.99	188.99	188.99	39
24 Oct 17	189.00000 -1.20	191.77	189.00	190.21	208
23 Oct 17	190.20000 -2.40	192.57	190.20	192.57	229
20 Oct 17	192.60001 +0.45	192.60	192.15	192.15	67
19 Oct 17	192.14999 +0.16	192.15	190.22	192.00	133
18 Oct 17	191.99001 -0.21	191.99	190.53	190.53	96
17 Oct 17	192.20000 +0.40	192.20	190.56	191.81	103
16 Oct 17	191.80000 +0.80	191.80	191.00	191.01	126
13 Oct 17	191.00000 +0.40	191.00	190.60	190.60	68
12 Oct 17	190.60001 +2.60	190.60	188.11	188.11	502
11 Oct 17	188.00000 +0.00	188.07	188.00	188.06	70
10 Oct 17	188.00000 +0.61	188.20	187.37	187.39	215
09 Oct 17	187.39000 +1.64	187.39	185.81	185.81	25
06 Oct 17	185.75000 -0.45	187.40	185.75	186.20	328
05 Oct 17	186.20000 +0.44	187.00	184.29	185.76	338
04 Oct 17	185.75999 -0.01	185.80	185.76	185.77	103
03 Oct 17	185.77000 +1.57	185.77	184.22	184.22	59
02 Oct 17	184.20000 -0.02	184.34	184.20	184.31	122
29 Sep 17	184.22000 -0.30	184.54	184.22	184.53	71
28 Sep 17	184.52000 -0.73	185.69	184.52	184.99	75
27 Sep 17	185.25000 +0.05	185.25	185.00	185.00	90
26 Sep 17	185.20000 -0.57	185.26	184.23	185.26	94
25 Sep 17	185.77000 +0.52	185.80	185.77	185.79	87
22 Sep 17	185.25000 +1.04	185.25	184.21	184.21	26
21 Sep 17	184.21001 -1.19	185.40	184.20	185.40	202
20 Sep 17	185.39999 -1.10	186.00	185.40	185.71	146
19 Sep 17	186.50000 +0.40	186.50	185.70	186.50	304
18 Sep 17	186.10001 -0.80	186.92	186.00	186.91	300
15 Sep 17	186.89999 -1.75	188.64	186.90	188.64	117
14 Sep 17	188.64999 -0.38	188.65	188.40	188.40	64
13 Sep 17	189.03000 +0.00	189.03	189.03	189.03	22
12 Sep 17	189.03000 -0.01	189.03	188.40	189.03	118
11 Sep 17	189.03999 -0.86	189.89	189.03	189.88	115
08 Sep 17	189.89999 -0.09	190.00	189.64	189.99	114
07 Sep 17	189.99001 +0.00	189.99	189.98	189.99	99
06 Sep 17	189.99001 -0.01	190.49	189.99	190.00	65
05 Sep 17	190.00000 -0.58	190.58	190.00	190.58	83
04 Sep 17	190.58000 -0.01	190.60	189.03	189.03	204
01 Sep 17	190.59000 +0.00	190.59	190.59	190.59	38
31 Aug 17	190.59000 +1.58	190.59	189.02	189.02	27
30 Aug 17	189.00999 -0.89	191.35	189.01	189.91	275
29 Aug 17	189.89999 -0.01	190.03	189.90	190.01	72
28 Aug 17	189.91000 +0.01	189.91	189.91	189.91	1
25 Aug 17	189.89999 -0.34	190.26	189.90	190.24	93
24 Aug 17	190.24001 +0.02	190.24	190.22	190.22	21
23 Aug 17	190.22000 +0.02	190.22	190.21	190.21	2
22 Aug 17	190.20000 -0.50	191.00	190.20	190.70	100
21 Aug 17	190.70000 +0.22	190.70	190.48	190.48	90
18 Aug 17	190.48000 -1.52	192.00	190.29	191.97	113
17 Aug 17	192.00000 +0.00	192.00	192.00	192.00	10
16 Aug 17	192.00000 +1.79	192.00	190.22	190.22	17
15 Aug 17	190.21001 +0.61	191.80	189.60	189.60	239
14 Aug 17	189.60001 -1.21	191.01	189.60	190.50	840
11 Aug 17	190.81000 -1.19	192.00	190.81	191.99	58
10 Aug 17	192.00000 +0.20	192.00	190.80	191.50	243
09 Aug 17	191.80000 -1.20	191.99	191.80	191.99	71
08 Aug 17	193.00000 -0.36	193.36	192.99	193.36	85
07 Aug 17	193.36000 -0.04	193.40	192.01	193.40	118
04 Aug 17	193.39999 -0.40	193.40	193.40	193.40	36
03 Aug 17	193.80000 +0.00	193.80	192.81	193.79	74
02 Aug 17	193.80000 +0.81	193.80	191.81	191.81	179
01 Aug 17	192.99001 +0.00	193.00	192.99	192.99	43
31 Jul 17	192.99001 +1.59	192.99	191.10	191.41	84
28 Jul 17	191.39999 -0.10	192.01	191.40	192.01	178
27 Jul 17	191.50000 +0.09	191.52	191.41	191.41	21
26 Jul 17	191.41000 -0.02	192.49	191.41	191.51	62
25 Jul 17	191.42999 +0.33	193.00	191.43	192.01	171
24 Jul 17	191.10001 -0.31	191.43	191.10	191.41	188
21 Jul 17	191.41000 +0.01	191.41	191.41	191.41	1
20 Jul 17	191.39999 -2.00	193.39	191.40	193.39	138
19 Jul 17	193.39999 -0.15	193.55	191.70	193.55	190
18 Jul 17	193.55000 +1.46	193.79	193.55	193.79	103
17 Jul 17	192.09000 -0.91	193.60	192.09	193.00	186
14 Jul 17	193.00000 +0.00	193.80	192.87	192.87	284
13 Jul 17	193.00000 +0.00	193.00	192.87	192.99	225
12 Jul 17	193.00000 +1.00	193.00	191.55	191.99	257
11 Jul 17	192.00000 -0.20	193.00	191.11	192.20	259
10 Jul 17	192.20000 +0.00	192.81	191.38	191.49	166
07 Jul 17	192.20000 +0.00	192.20	190.24	190.24	54
06 Jul 17	192.20000 +1.59	192.20	190.61	190.61	205
05 Jul 17	190.61000 +0.81	191.00	189.30	189.79	204
04 Jul 17	189.80000 +0.00	190.20	188.10	189.80	230
03 Jul 17	189.80000 +0.80	189.80	188.99	188.99	188
30 Jun 17	189.00000 +0.10	189.80	187.50	189.00	332
29 Jun 17	188.89999 +0.60	188.90	188.30	188.30	189
28 Jun 17	188.30000 +0.45	188.30	186.32	186.32	234
27 Jun 17	187.85001 +0.65	187.85	187.20	187.20	175
26 Jun 17	187.20000 +0.60	187.40	186.60	186.60	194
23 Jun 17	186.60001 +0.40	186.60	185.00	185.99	243
22 Jun 17	186.20000 +1.24	186.20	184.93	184.96	369
21 Jun 17	184.96001 +0.37	185.00	183.07	183.79	224
20 Jun 17	184.59000 +1.29	184.60	183.00	183.29	2,108
19 Jun 17	183.30000 -0.70	184.00	183.30	183.30	391
16 Jun 17	184.00000 -0.30	184.00	183.03	183.03	1,004
15 Jun 17	184.30000 +0.90	184.99	183.40	183.40	742
14 Jun 17	183.39999 +2.40	183.40	181.00	181.00	374
13 Jun 17	181.00000 +3.00	181.00	178.01	178.01	514
12 Jun 17	178.00000 +1.98	178.00	176.02	176.02	205
09 Jun 17	176.02000 -0.58	177.40	175.00	175.00	245
08 Jun 17	176.60001 +1.20	176.60	175.00	175.40	647
07 Jun 17	175.39999 +1.18	175.40	173.73	174.15	562
06 Jun 17	174.22000 +0.86	174.22	173.36	173.36	280
05 Jun 17	173.36000 +0.38	173.40	172.98	172.98	124
02 Jun 17	172.98000 +0.48	173.00	171.61	172.49	205
01 Jun 17	172.50000 +0.00	172.50	169.80	171.00	847
31 May 17	172.50000 -1.23	173.39	170.70	172.30	509
30 May 17	173.73000 -5.26	173.73	171.90	172.20	1,180
29 May 17	178.99001 +0.79	179.30	176.40	176.40	405
26 May 17	178.20000 +1.20	178.60	176.99	176.99	869
25 May 17	177.00000 +1.45	177.40	175.55	175.55	121
24 May 17	175.55000 -1.45	177.40	174.60	176.00	671
23 May 17	177.00000 +0.30	177.10	175.20	175.21	306
22 May 17	176.70000 +3.30	176.70	172.36	172.36	562
19 May 17	173.39999 +1.20	173.40	172.20	172.20	373
18 May 17	172.20000 +1.60	172.20	170.00	171.00	442
17 May 17	170.60001 +1.97	170.60	168.03	168.63	585
16 May 17	168.63000 -0.66	170.00	168.30	168.60	388
15 May 17	169.28999 +0.69	169.80	168.61	168.61	149
12 May 17	168.60001 +0.00	169.80	168.59	168.59	187
11 May 17	168.60001 +0.60	168.60	167.40	168.00	184
10 May 17	168.00000 +0.01	168.00	167.10	167.99	158
09 May 17	167.99001 +0.49	168.59	167.50	167.50	93
08 May 17	167.50000 +0.00	167.50	167.50	167.50	1
05 May 17	167.50000 +0.10	168.20	167.10	167.40	529
04 May 17	167.39999 +0.60	169.00	166.80	166.80	570
03 May 17	166.80000 -0.97	168.20	166.11	167.77	238
02 May 17	167.77000 +0.03	167.79	166.10	167.74	137
28 Apr 17	167.74001 -0.06	167.80	165.90	165.90	79
27 Apr 17	167.80000 +0.40	167.80	166.00	167.40	91
26 Apr 17	167.39999 +0.80	167.40	166.60	166.60	96
25 Apr 17	166.60001 +1.20	166.60	165.01	165.40	140
24 Apr 17	165.39999 +2.01	165.40	163.39	163.39	255
21 Apr 17	163.39000 +0.40	163.39	162.01	162.99	151
20 Apr 17	162.99001 +0.00	163.00	162.66	162.99	265
19 Apr 17	162.99001 -0.39	163.40	160.50	163.38	455
18 Apr 17	163.38000 -0.77	163.40	161.10	161.10	557
13 Apr 17	164.14999 -0.22	164.60	162.85	164.37	196
12 Apr 17	164.37000 -0.33	164.71	163.00	164.70	297
11 Apr 17	164.70000 +0.70	165.79	164.01	164.01	50
10 Apr 17	164.00000 -1.00	165.40	164.00	165.40	130
07 Apr 17	165.00000 +0.41	165.00	163.10	163.10	185
06 Apr 17	164.59000 +0.38	165.77	162.90	164.21	294
05 Apr 17	164.21001 -1.18	165.40	164.10	165.40	116
04 Apr 17	165.39000 -2.81	168.30	163.80	168.09	571
03 Apr 17	168.20000 +0.01	168.20	166.80	168.19	129
31 Mar 17	168.19000 +0.00	168.19	168.19	168.19	45
30 Mar 17	168.19000 +0.39	168.20	166.81	167.80	94
29 Mar 17	167.80000 +0.00	167.80	167.80	167.80	24
28 Mar 17	167.80000 +0.01	167.80	167.79	167.79	54
27 Mar 17	167.78999 +0.00	167.80	166.61	166.61	87
24 Mar 17	167.78999 +0.92	168.00	166.60	166.87	241
23 Mar 17	166.87000 +0.03	167.00	166.84	166.84	65
22 Mar 17	166.84000 +0.03	166.85	166.81	166.81	88
21 Mar 17	166.81000 +0.00	166.82	166.81	166.81	24
20 Mar 17	166.81000 +0.01	167.99	166.80	167.99	75
17 Mar 17	166.80000 -1.19	168.00	166.80	168.00	288
16 Mar 17	167.99001 +0.88	168.00	166.81	167.11	237
15 Mar 17	167.11000 -0.88	168.01	167.10	167.99	124
14 Mar 17	167.99001 +0.29	168.49	167.40	168.49	108
13 Mar 17	167.70000 -1.30	168.00	167.70	167.70	217
10 Mar 17	169.00000 +0.00	169.00	168.30	168.99	85
09 Mar 17	169.00000 -0.40	169.40	168.30	169.39	174
08 Mar 17	169.39999 -0.99	170.20	168.90	170.19	173
07 Mar 17	170.39000 +0.19	170.59	169.00	170.20	101
06 Mar 17	170.20000 +1.20	170.20	168.00	168.89	306
03 Mar 17	169.00000 +2.00	169.00	166.89	166.89	211
02 Mar 17	167.00000 +0.80	167.00	166.20	166.20	70
01 Mar 17	166.20000 +1.20	166.20	165.00	165.01	189
28 Feb 17	165.00000 +0.30	165.00	162.95	163.20	301
27 Feb 17	164.70000 +0.10	164.70	163.50	163.50	100
24 Feb 17	164.60001 -3.67	168.99	163.50	168.27	1,125
23 Feb 17	168.27000 -0.88	169.05	167.40	168.01	188
22 Feb 17	169.14999 +0.01	169.15	169.09	169.09	54
21 Feb 17	169.14000 -0.06	169.15	169.14	169.14	56
20 Feb 17	169.20000 +0.20	169.20	169.00	169.00	47
17 Feb 17	169.00000 +0.00	169.00	168.00	169.00	77
16 Feb 17	169.00000 +0.40	169.40	168.59	168.59	108
15 Feb 17	168.60001 -0.29	168.89	167.10	168.89	148
14 Feb 17	168.89000 +1.46	169.00	167.40	167.43	274
13 Feb 17	167.42999 -0.77	168.60	167.41	168.60	113
10 Feb 17	168.20000 +0.03	168.20	168.04	168.04	104
09 Feb 17	168.17000 -0.07	168.59	166.82	168.24	269
08 Feb 17	168.24001 -0.01	168.25	167.10	168.24	159
07 Feb 17	168.25000 +0.25	168.25	168.01	168.01	193
06 Feb 17	168.00000 -0.19	168.50	168.00	168.20	237
03 Feb 17	168.19000 +0.39	168.20	167.80	167.80	112
02 Feb 17	167.80000 +0.50	167.80	167.30	167.30	117
01 Feb 17	167.30000 +0.46	167.80	166.84	166.84	109
31 Jan 17	166.84000 +0.03	167.30	166.81	166.81	184
30 Jan 17	166.81000 -0.26	168.20	166.81	167.07	377
27 Jan 17	167.07001 -0.02	167.37	167.07	167.09	10
26 Jan 17	167.09000 +0.49	167.40	165.65	166.60	244
25 Jan 17	166.60001 +0.80	166.60	165.80	165.80	71
24 Jan 17	165.80000 +1.61	165.80	164.18	164.18	829
23 Jan 17	164.19000 +0.01	164.20	163.50	163.99	450
20 Jan 17	164.17999 -0.02	164.19	163.10	164.19	136
19 Jan 17	164.20000 -0.76	164.90	162.85	164.89	161
18 Jan 17	164.96001 +0.26	165.00	163.20	164.71	418
17 Jan 17	164.70000 -1.13	165.84	164.70	165.83	350
16 Jan 17	165.83000 -0.37	167.20	165.83	166.21	225
13 Jan 17	166.20000 -0.79	167.80	165.37	166.99	936
12 Jan 17	166.99001 +1.39	166.99	165.60	165.61	140
11 Jan 17	165.60001 -0.99	167.10	165.60	166.59	108
10 Jan 17	166.59000 +0.00	166.60	164.40	164.70	816
09 Jan 17	166.59000 +0.03	166.59	165.20	165.20	98
06 Jan 17	166.56000 -0.03	166.59	165.01	166.59	239
05 Jan 17	166.59000 +0.39	166.60	165.00	166.20	218
04 Jan 17	166.20000 +0.00	166.20	166.20	166.20	101
03 Jan 17	166.20000 +0.80	166.20	165.43	165.43	134
02 Jan 17	165.39999 +1.11	165.40	164.51	164.51	91
30 Dec 16	164.28999 -0.01	164.30	163.51	164.30	97
29 Dec 16	164.30000 -0.30	164.99	163.51	164.30	171
28 Dec 16	164.60001 +1.40	164.60	163.51	163.51	170
27 Dec 16	163.20000 -0.03	163.21	163.20	163.20	39
23 Dec 16	163.23000 +0.33	163.25	162.91	162.91	129
22 Dec 16	162.89999 -1.08	163.98	162.90	163.98	121
21 Dec 16	163.98000 +0.00	163.98	163.98	163.98	52
20 Dec 16	163.98000 -0.01	164.59	162.91	163.99	163
19 Dec 16	163.99001 +0.00	164.02	162.85	164.01	419
16 Dec 16	163.99001 -0.16	165.00	162.71	163.99	459
15 Dec 16	164.14999 +0.15	164.15	163.99	163.99	133
14 Dec 16	164.00000 -0.15	164.20	162.61	164.14	366
13 Dec 16	164.14999 +0.65	164.15	163.50	163.50	418
12 Dec 16	163.50000 +0.00	163.50	163.50	163.50	1
09 Dec 16	163.50000 +1.30	163.80	162.19	162.19	244
08 Dec 16	162.20000 +4.65	162.20	157.81	157.81	514
07 Dec 16	157.55000 -0.45	158.20	157.55	158.00	211
06 Dec 16	158.00000 +0.23	158.00	157.99	158.00	155
05 Dec 16	157.77000 +0.43	157.77	156.60	156.60	89
02 Dec 16	157.34000 -0.76	158.60	157.34	158.20	146
01 Dec 16	158.10001 +1.20	158.20	156.60	158.20	540
30 Nov 16	156.89999 -1.05	158.60	156.90	157.95	462
29 Nov 16	157.95000 +1.35	157.95	156.59	156.59	473
28 Nov 16	156.60001 +1.21	156.60	154.03	154.03	196
25 Nov 16	155.39000 +3.28	155.40	152.05	152.05	375
24 Nov 16	152.11000 +5.89	152.19	147.00	147.00	1,111
23 Nov 16	146.22000 +0.90	146.99	145.32	145.32	63
22 Nov 16	145.32001 -0.08	147.00	145.20	145.40	407
21 Nov 16	145.39999 +2.40	145.40	141.90	141.90	1,459
18 Nov 16	143.00000 -4.30	147.30	142.21	147.30	1,022
17 Nov 16	147.30000 -0.90	148.25	147.30	148.21	297
16 Nov 16	148.20000 -1.50	149.70	148.20	149.70	268
15 Nov 16	149.70000 -0.30	149.99	149.70	149.99	75
14 Nov 16	150.00000 +0.00	150.00	149.99	149.99	131
11 Nov 16	150.00000 -1.98	152.00	150.00	151.98	294
10 Nov 16	151.98000 +1.62	151.98	150.37	150.37	106
09 Nov 16	150.36000 +0.03	150.36	150.33	150.33	112
08 Nov 16	150.33000 -1.02	152.00	150.33	151.35	656
07 Nov 16	151.35001 -1.09	152.61	151.30	152.55	325
04 Nov 16	152.44000 -2.31	154.78	152.40	154.75	434
03 Nov 16	154.75000 -0.05	154.81	154.75	154.81	4
02 Nov 16	154.80000 -1.39	155.22	154.80	155.20	180
01 Nov 16	156.19000 +1.35	156.19	154.91	154.91	80
31 Oct 16	154.84000 +0.00	154.84	154.84	154.84	1
28 Oct 16	154.84000 +0.04	154.84	154.81	154.81	30
27 Oct 16	154.80000 -2.19	157.00	154.80	156.99	287
26 Oct 16	156.99001 +0.00	156.99	156.99	156.99	32
25 Oct 16	156.99001 -0.86	157.00	155.40	157.00	306
24 Oct 16	157.85001 +0.06	157.85	157.79	157.80	87
21 Oct 16	157.78999 +1.59	157.79	156.19	156.19	245
20 Oct 16	156.20000 -0.11	157.00	155.00	156.31	264
19 Oct 16	156.31000 -0.79	157.16	155.70	157.11	384
18 Oct 16	157.10001 -1.09	158.33	157.10	158.19	656
17 Oct 16	158.19000 +1.19	158.19	156.99	156.99	447
14 Oct 16	157.00000 +0.00	157.00	156.30	156.99	173
13 Oct 16	157.00000 +0.40	157.00	156.40	156.40	133
12 Oct 16	156.60001 -1.20	157.00	156.60	156.99	273
11 Oct 16	157.80000 +1.29	157.80	156.51	156.51	79
10 Oct 16	156.50999 -0.49	157.00	156.51	156.99	723
07 Oct 16	157.00000 +0.70	157.00	156.41	156.41	86
06 Oct 16	156.30000 -0.70	157.00	156.30	157.00	158
05 Oct 16	157.00000 -0.08	158.49	156.60	157.08	254
04 Oct 16	157.08000 +0.57	157.08	156.30	156.51	115
03 Oct 16	156.50999 -0.49	157.80	156.50	157.80	2,505
30 Sep 16	157.00000 +1.38	157.00	155.60	155.60	118
29 Sep 16	155.62000 +0.02	155.62	155.61	155.61	101
28 Sep 16	155.60001 -1.00	157.80	155.40	156.60	256
27 Sep 16	156.60001 -1.50	158.11	156.60	158.11	226
26 Sep 16	158.10001 -1.02	159.14	158.10	159.14	62
23 Sep 16	159.12000 +0.00	159.12	159.12	159.12	6
22 Sep 16	159.12000 +0.11	159.12	159.12	159.12	26
21 Sep 16	159.00999 +0.02	159.01	158.99	158.99	583
20 Sep 16	158.99001 +0.29	158.99	157.80	158.70	143
19 Sep 16	158.70000 -1.20	159.91	158.70	159.91	188
16 Sep 16	159.89999 -2.29	162.20	159.90	162.19	209
15 Sep 16	162.19000 +1.03	162.19	161.13	161.16	44
14 Sep 16	161.16000 +0.06	161.16	161.14	161.14	22
13 Sep 16	161.10001 +0.05	161.11	161.10	161.11	12
12 Sep 16	161.05000 -0.13	161.28	161.05	161.10	96
09 Sep 16	161.17999 -2.09	163.27	161.18	163.27	194
08 Sep 16	163.27000 +0.85	163.27	162.42	162.42	62
07 Sep 16	162.42000 -0.59	163.03	162.42	163.01	135
06 Sep 16	163.00999 -1.49	164.50	163.01	164.49	167
05 Sep 16	164.50000 +0.01	164.50	164.49	164.49	40
02 Sep 16	164.49001 +0.01	164.50	164.47	164.50	63
01 Sep 16	164.48000 +0.25	164.50	162.90	164.23	193
31 Aug 16	164.23000 +0.00	164.23	164.23	164.23	10
30 Aug 16	164.23000 +0.00	164.23	164.23	164.23	1
29 Aug 16	164.23000 +1.18	164.23	162.60	162.60	137
26 Aug 16	163.05000 -1.43	164.50	163.00	164.48	174
25 Aug 16	164.48000 +0.00	164.48	164.47	164.47	756
24 Aug 16	164.48000 +0.00	164.48	164.48	164.48	48
23 Aug 16	164.48000 -0.01	164.49	164.48	164.49	55
22 Aug 16	164.49001 -0.01	164.50	163.21	164.49	87
19 Aug 16	164.50000 +0.00	164.50	164.49	164.49	135
18 Aug 16	164.50000 -0.10	165.00	164.50	164.59	143
17 Aug 16	164.60001 +0.00	164.60	164.56	164.59	40
16 Aug 16	164.60001 +1.41	164.60	163.19	163.19	239
15 Aug 16	163.19000 -1.01	163.19	162.30	162.30	137
12 Aug 16	164.20000 +0.00	164.20	164.19	164.19	21
11 Aug 16	164.20000 +0.00	164.20	164.19	164.19	13
10 Aug 16	164.20000 +0.80	164.20	163.39	163.39	104
09 Aug 16	163.39999 +0.00	163.40	162.60	163.39	248
08 Aug 16	163.39999 +0.80	163.40	162.59	162.59	61
05 Aug 16	162.60001 +0.30	162.60	162.29	162.29	108
04 Aug 16	162.30000 +1.39	162.30	160.91	160.91	170
03 Aug 16	160.91000 -0.59	162.60	160.81	161.50	153
02 Aug 16	161.50000 -1.00	162.49	161.50	162.49	144
01 Aug 16	162.50000 +1.10	162.50	161.40	161.40	162
29 Jul 16	161.39999 +0.60	161.41	160.79	160.79	172
28 Jul 16	160.80000 +0.00	161.00	160.20	160.80	161
27 Jul 16	160.80000 +0.20	160.80	160.60	160.60	101
26 Jul 16	160.60001 +0.60	160.60	160.00	160.00	129
25 Jul 16	160.00000 +0.01	160.00	159.99	160.00	45
22 Jul 16	159.99001 +0.39	159.99	159.30	159.66	166
21 Jul 16	159.60001 -0.60	160.60	159.60	160.19	213
20 Jul 16	160.20000 +0.83	160.20	157.20	159.37	277
19 Jul 16	159.37000 -0.01	159.38	157.21	159.37	126
18 Jul 16	159.38000 +2.15	159.38	157.23	157.23	220
15 Jul 16	157.23000 -0.77	158.72	157.20	158.00	173
14 Jul 16	158.00000 -0.20	158.60	158.00	158.19	108
13 Jul 16	158.20000 +0.02	158.20	157.99	157.99	102
12 Jul 16	158.17999 +0.19	158.18	156.60	157.99	389
11 Jul 16	157.99001 -0.73	158.72	157.40	158.40	338
08 Jul 16	158.72000 -1.28	159.99	158.40	159.99	200
07 Jul 16	160.00000 +1.30	160.20	158.71	158.71	161
06 Jul 16	158.70000 -2.31	162.58	158.70	161.01	435
05 Jul 16	161.00999 +0.01	161.82	161.00	161.00	102
04 Jul 16	161.00000 +0.18	162.59	160.82	160.82	307
01 Jul 16	160.82001 +2.97	162.40	158.01	162.40	692
30 Jun 16	157.85001 -2.15	163.79	157.80	160.00	323
29 Jun 16	160.00000 +0.13	160.00	157.50	159.87	157
28 Jun 16	159.87000 -2.14	159.87	154.71	154.74	99
27 Jun 16	162.00999 -3.77	167.40	161.71	166.60	485
24 Jun 16	165.78000 -4.42	168.01	162.30	168.00	645
23 Jun 16	170.20000 -1.60	171.79	170.10	171.79	112
22 Jun 16	171.80000 -0.20	172.00	170.40	172.00	159
21 Jun 16	172.00000 +0.00	172.20	170.40	172.00	154
20 Jun 16	172.00000 +0.60	172.00	171.39	171.39	76
17 Jun 16	171.39999 +0.00	171.40	171.40	171.40	33
16 Jun 16	171.39999 +0.41	171.40	169.80	170.99	251
15 Jun 16	170.99001 +1.66	171.00	169.33	169.33	131
14 Jun 16	169.33000 -1.67	171.23	169.33	171.00	214
13 Jun 16	171.00000 +0.00	171.40	170.99	170.99	72
10 Jun 16	171.00000 +0.01	172.00	169.20	171.00	450
09 Jun 16	170.99001 +0.39	170.99	170.20	170.20	147
08 Jun 16	170.60001 +2.09	170.60	168.51	168.51	149
07 Jun 16	168.50999 -3.48	172.00	168.51	171.99	435
06 Jun 16	171.99001 -0.48	172.20	171.99	172.19	74
03 Jun 16	172.47000 -0.03	172.50	171.00	172.49	294
02 Jun 16	172.50000 +0.41	173.40	171.90	172.09	211
01 Jun 16	172.09000 -0.91	174.17	172.09	173.00	189
31 May 16	173.00000 -1.59	174.20	172.20	173.79	200
30 May 16	174.59000 +0.39	174.60	172.20	174.20	256
27 May 16	174.20000 +0.40	174.20	173.79	173.79	74
26 May 16	173.80000 +0.82	173.80	172.50	172.98	161
25 May 16	172.98000 -2.02	174.99	172.98	174.99	180
24 May 16	175.00000 +1.20	175.00	173.82	173.82	228
23 May 16	173.80000 +1.47	173.82	172.33	172.33	137
20 May 16	172.33000 +0.01	172.51	172.21	172.21	259
19 May 16	172.32001 -0.18	172.51	172.32	172.51	631
18 May 16	172.50000 -0.50	173.03	172.50	173.02	323
17 May 16	173.00000 -0.41	174.00	173.00	173.41	318
16 May 16	173.41000 +0.37	173.41	173.41	173.41	1
13 May 16	173.03999 -0.06	173.40	173.04	173.40	333
12 May 16	173.10001 +0.10	173.40	173.01	173.01	217
11 May 16	173.00000 +1.50	173.00	172.01	172.01	212
10 May 16	171.50000 +1.10	171.50	170.41	170.41	87
09 May 16	170.39999 -2.60	171.02	170.40	171.00	270
06 May 16	173.00000 +0.85	173.00	172.15	172.15	153
05 May 16	172.14999 +0.00	172.15	172.15	172.15	11
04 May 16	172.14999 +1.75	172.16	170.41	170.41	95
03 May 16	170.39999 -3.60	173.99	170.40	173.99	306
02 May 16	174.00000 +1.40	174.00	171.90	172.59	380
29 Apr 16	172.60001 +0.39	172.60	172.22	172.22	61
28 Apr 16	172.21001 +1.81	172.21	170.40	170.40	226
27 Apr 16	170.39999 +0.30	171.80	170.40	170.71	82
26 Apr 16	170.10001 -0.30	170.71	170.10	170.41	91
25 Apr 16	170.39999 +0.00	170.41	170.40	170.41	20
22 Apr 16	170.39999 -1.40	173.00	170.40	171.80	253
21 Apr 16	171.80000 +0.81	171.80	171.00	171.00	98
20 Apr 16	170.99001 +1.49	170.99	169.51	169.51	15
19 Apr 16	169.50000 -0.30	171.00	167.71	167.71	259
18 Apr 16	169.80000 +0.80	169.80	169.00	169.00	62
15 Apr 16	169.00000 +0.70	169.00	168.30	168.30	44
14 Apr 16	168.30000 +0.10	168.30	168.19	168.19	58
13 Apr 16	168.20000 +3.20	168.20	164.40	164.40	332
12 Apr 16	165.00000 +0.01	165.00	164.99	164.99	83
11 Apr 16	164.99001 -0.63	165.80	164.10	165.80	1,394
08 Apr 16	165.62000 -1.71	167.40	164.20	167.00	302
07 Apr 16	167.33000 +0.34	167.33	165.60	166.99	83
06 Apr 16	166.99001 -1.20	168.59	165.30	168.20	442
05 Apr 16	168.19000 -0.78	169.00	166.50	168.97	183
04 Apr 16	168.97000 +0.37	169.00	167.64	168.60	86
01 Apr 16	168.60001 +0.40	168.60	168.19	168.19	42
31 Mar 16	168.20000 +0.52	168.20	167.68	167.68	77
30 Mar 16	167.67999 +1.78	167.69	165.91	165.91	158
29 Mar 16	165.89999 +0.29	167.00	165.90	167.00	52
24 Mar 16	165.61000 -0.39	167.00	165.61	165.61	85
23 Mar 16	166.00000 +0.40	166.01	165.61	165.61	53
22 Mar 16	165.60001 +0.28	167.00	165.30	165.30	133
21 Mar 16	165.32001 -1.68	166.99	165.30	165.30	143
18 Mar 16	167.00000 +2.00	167.00	165.00	165.00	175
17 Mar 16	165.00000 +0.00	166.20	165.00	166.20	130
16 Mar 16	165.00000 -1.60	165.25	165.00	165.00	122
15 Mar 16	166.60001 +1.73	166.60	164.87	164.87	37
14 Mar 16	164.87000 -0.14	166.60	164.87	165.02	293
11 Mar 16	165.00999 -1.19	166.50	165.00	166.20	241
10 Mar 16	166.20000 +0.00	166.20	166.19	166.19	95
09 Mar 16	166.20000 +1.20	166.20	165.00	165.00	207
08 Mar 16	165.00000 +0.15	165.40	164.84	164.85	210
07 Mar 16	164.85001 +0.07	164.89	164.20	164.20	320
04 Mar 16	164.78000 -0.01	164.79	164.20	164.79	86
03 Mar 16	164.78999 +0.19	164.90	164.20	164.55	304
02 Mar 16	164.60001 +0.40	164.60	164.20	164.20	344
01 Mar 16	164.20000 +0.70	164.20	163.20	163.30	567
29 Feb 16	163.50000 +0.50	163.50	163.00	163.00	78
26 Feb 16	163.00000 -0.70	163.69	163.00	163.69	209
25 Feb 16	163.70000 +1.69	163.70	163.64	163.65	83
24 Feb 16	162.00999 +1.81	163.80	160.60	160.60	475
23 Feb 16	160.20000 +0.01	160.60	160.19	160.20	68
22 Feb 16	160.19000 -0.01	160.19	158.40	158.40	38
19 Feb 16	160.20000 -1.21	162.63	158.60	162.60	617
18 Feb 16	161.41000 -0.38	163.00	160.00	160.00	289
17 Feb 16	161.78999 -0.41	162.60	159.90	162.10	454
16 Feb 16	162.20000 +1.20	162.20	160.21	161.40	188
15 Feb 16	161.00000 +1.69	161.00	161.00	161.00	54
12 Feb 16	159.31000 -1.68	160.99	159.30	159.30	182
11 Feb 16	160.99001 +1.39	161.80	159.30	161.40	211
10 Feb 16	159.60001 -1.20	161.73	159.60	161.73	384
09 Feb 16	160.80000 -0.93	161.73	160.00	161.00	395
08 Feb 16	161.73000 +2.62	161.80	159.80	159.80	454
05 Feb 16	159.11000 +0.12	159.80	158.99	158.99	106
04 Feb 16	158.99001 +2.98	158.99	157.79	157.80	248
03 Feb 16	156.00999 -1.70	157.71	155.40	157.69	383
02 Feb 16	157.71001 +1.51	157.71	156.60	156.60	223
01 Feb 16	156.20000 +0.80	156.20	155.39	155.40	31
29 Jan 16	155.39999 -0.40	155.40	153.60	153.60	386
28 Jan 16	155.80000 +2.20	155.80	155.40	155.40	76
27 Jan 16	153.60001 -1.00	156.20	152.40	154.60	724
26 Jan 16	154.60001 +0.41	154.60	154.18	154.18	103
25 Jan 16	154.19000 +1.76	154.19	152.41	152.41	85
22 Jan 16	152.42999 -0.97	153.80	152.41	153.80	86
21 Jan 16	153.39999 +0.00	153.40	153.40	153.40	35
20 Jan 16	153.39999 +1.40	153.80	151.50	152.60	382
19 Jan 16	152.00000 +1.40	152.60	150.30	150.30	208
18 Jan 16	150.60001 -1.57	152.20	150.60	151.80	137
15 Jan 16	152.17000 +0.17	152.20	150.00	152.00	388
14 Jan 16	152.00000 -0.20	152.99	152.00	152.60	91
13 Jan 16	152.20000 +1.61	152.20	150.70	150.70	114
12 Jan 16	150.59000 -2.71	153.40	150.59	153.30	345
11 Jan 16	153.30000 +0.30	153.30	151.20	152.50	140
08 Jan 16	153.00000 +2.10	153.00	150.76	152.20	145
07 Jan 16	150.89999 -0.65	153.40	150.90	153.40	209
06 Jan 16	151.55000 -1.30	153.39	151.51	151.80	475
05 Jan 16	152.85001 -0.61	154.00	152.70	154.00	345
04 Jan 16	153.46001 +0.35	154.50	153.00	154.50	138
31 Dec 15	153.11000 -0.02	154.50	153.11	154.50	50
30 Dec 15	153.13000 -0.01	154.49	153.13	154.49	64
29 Dec 15	153.14000 -1.06	154.49	153.03	154.20	117
28 Dec 15	154.20000 +0.00	154.20	154.20	154.20	47
24 Dec 15	154.20000 +0.30	154.20	151.89	153.90	141
23 Dec 15	153.89999 +0.89	153.90	152.25	153.70	222
22 Dec 15	153.00999 +0.01	154.00	153.01	154.00	101
21 Dec 15	153.00000 +0.20	154.00	152.80	154.00	157
18 Dec 15	152.80000 -0.20	153.89	152.80	153.50	105
17 Dec 15	153.00000 -1.20	154.80	153.00	154.80	202
16 Dec 15	154.20000 -0.31	154.99	154.20	154.99	144
15 Dec 15	154.50999 -1.19	155.70	154.51	155.70	192
14 Dec 15	155.70000 -0.30	155.70	155.70	155.70	65
11 Dec 15	156.00000 -0.09	157.00	156.00	157.00	96
10 Dec 15	156.09000 -0.90	157.38	155.40	157.00	123
09 Dec 15	156.99001 -0.81	158.20	155.40	157.80	277
08 Dec 15	157.80000 +1.80	157.80	155.40	155.40	201
07 Dec 15	156.00000 -1.40	156.11	156.00	156.10	85
04 Dec 15	157.39999 -1.20	157.80	155.71	157.80	217
03 Dec 15	158.60001 -0.39	159.40	156.00	159.40	266
02 Dec 15	158.99001 -2.00	161.00	157.80	161.00	413
01 Dec 15	160.99001 -0.01	161.00	159.40	161.00	130
30 Nov 15	161.00000 +1.38	161.00	160.90	161.00	26
27 Nov 15	159.62000 -0.97	160.60	159.62	160.60	46
26 Nov 15	160.59000 +0.64	160.60	159.01	160.60	78
25 Nov 15	159.95000 +0.83	159.95	159.82	159.82	15
24 Nov 15	159.12000 -1.47	160.60	159.01	160.60	54
23 Nov 15	160.59000 +1.59	160.60	160.58	160.60	35
20 Nov 15	159.00000 -1.00	160.20	159.00	160.00	77
19 Nov 15	160.00000 -0.20	160.60	160.00	160.25	108
18 Nov 15	160.20000 +1.20	160.20	159.20	159.20	147
17 Nov 15	159.00000 +0.84	159.00	158.11	159.00	40
16 Nov 15	158.16000 -0.34	158.50	158.10	158.50	86
13 Nov 15	158.50000 +0.40	159.20	158.50	159.00	51
12 Nov 15	158.10001 -0.90	159.20	158.10	159.20	102
11 Nov 15	159.00000 +0.30	159.00	159.00	159.00	41
10 Nov 15	158.70000 +0.00	158.71	158.70	158.71	41
09 Nov 15	158.70000 -0.90	158.70	158.70	158.70	65
06 Nov 15	159.60001 -0.55	160.01	159.60	160.00	152
05 Nov 15	160.14999 -1.25	161.75	159.90	160.11	285
04 Nov 15	161.39999 +0.40	161.40	160.06	161.00	218
03 Nov 15	161.00000 +1.00	161.00	160.00	160.01	111
02 Nov 15	160.00000 -0.59	160.60	160.00	160.60	191
30 Oct 15	160.59000 -0.01	160.60	160.59	160.59	37
29 Oct 15	160.60001 +1.11	160.60	160.00	160.00	375
28 Oct 15	159.49001 -1.91	161.40	158.40	161.39	216
27 Oct 15	161.39999 +0.50	161.40	160.89	160.89	46
26 Oct 15	160.89999 +1.50	160.90	159.80	159.80	162
23 Oct 15	159.39999 +1.60	159.40	156.61	157.79	172
22 Oct 15	157.80000 +0.80	157.80	156.30	157.00	84
21 Oct 15	157.00000 +0.00	157.80	156.30	157.06	157
20 Oct 15	157.00000 +0.00	157.40	156.31	157.00	64
19 Oct 15	157.00000 +0.40	157.00	155.70	155.70	123
16 Oct 15	156.60001 +0.91	156.60	155.69	155.69	134
15 Oct 15	155.69000 -0.33	156.06	154.20	156.06	266
14 Oct 15	156.02000 -1.79	157.87	156.00	157.87	208
13 Oct 15	157.81000 +0.01	157.82	157.81	157.81	13
12 Oct 15	157.80000 -0.30	158.41	157.80	158.41	93
09 Oct 15	158.10001 -0.30	158.44	158.10	158.41	91
08 Oct 15	158.39999 -1.00	160.20	158.40	159.41	211
07 Oct 15	159.39999 +1.60	159.69	157.86	157.86	55
06 Oct 15	157.80000 +0.15	159.80	157.65	157.65	276
05 Oct 15	157.64999 +1.64	157.80	155.10	156.01	160
02 Oct 15	156.00999 +0.01	157.79	156.01	156.01	36
01 Oct 15	156.00000 -0.30	158.20	156.00	158.20	136
30 Sep 15	156.30000 +0.00	156.50	156.30	156.31	36
29 Sep 15	156.30000 -0.90	157.95	156.30	157.21	183
28 Sep 15	157.20000 -1.79	158.98	157.20	158.98	176
25 Sep 15	158.99001 -1.61	160.60	158.10	160.60	280
24 Sep 15	160.60001 -0.60	161.24	160.60	161.21	107
23 Sep 15	161.20000 -0.90	162.08	161.20	162.08	137
22 Sep 15	162.10001 -0.30	163.77	162.10	162.41	75
21 Sep 15	162.39999 -0.30	162.40	162.40	162.40	25
18 Sep 15	162.70000 +0.30	163.80	162.70	163.80	110
17 Sep 15	162.39999 -1.37	163.80	162.40	163.77	110
16 Sep 15	163.77000 -0.11	163.77	162.40	163.30	231
15 Sep 15	163.88000 +0.00	163.88	163.88	163.88	1
14 Sep 15	163.88000 -1.42	163.88	163.60	163.60	33
11 Sep 15	165.30000 +0.35	165.40	163.61	165.40	92
10 Sep 15	164.95000 -0.05	164.99	163.30	164.99	123
09 Sep 15	165.00000 +3.79	165.00	161.21	161.21	403
08 Sep 15	161.21001 -0.40	161.21	161.20	161.20	44
07 Sep 15	161.61000 -0.98	161.61	161.20	161.20	49
04 Sep 15	162.59000 -0.11	162.59	161.50	161.70	163
03 Sep 15	162.70000 +0.00	162.70	162.69	162.70	88
02 Sep 15	162.70000 -0.69	163.39	162.70	163.39	41
01 Sep 15	163.39000 +2.39	163.39	160.90	160.90	156
31 Aug 15	161.00000 +0.00	161.00	161.00	161.00	33
28 Aug 15	161.00000 +0.08	162.51	161.00	161.01	483
27 Aug 15	160.92000 -1.68	163.00	160.92	162.59	159
26 Aug 15	162.60001 +1.60	162.60	161.00	161.00	163
25 Aug 15	161.00000 -0.49	161.79	160.21	161.49	279
24 Aug 15	161.49001 -2.71	162.01	160.10	162.00	742
21 Aug 15	164.20000 +0.40	164.20	163.80	163.80	46
20 Aug 15	163.80000 +1.20	163.80	162.61	162.61	58
19 Aug 15	162.60001 -0.80	162.60	162.60	162.60	28
18 Aug 15	163.39999 +0.00	163.40	163.40	163.40	1
17 Aug 15	163.39999 +0.00	163.50	163.40	163.50	90
14 Aug 15	163.39999 +0.80	163.40	163.00	163.00	383
13 Aug 15	162.60001 +0.75	162.60	161.85	161.85	89
12 Aug 15	161.85001 +0.00	161.85	161.85	161.85	87
11 Aug 15	161.85001 +0.05	161.87	161.85	161.85	60
10 Aug 15	161.80000 +0.39	161.80	161.80	161.80	64
07 Aug 15	161.41000 +0.00	161.41	161.41	161.41	1
06 Aug 15	161.41000 +0.01	161.42	161.41	161.41	140
05 Aug 15	161.39999 +0.00	161.41	161.40	161.40	101
04 Aug 15	161.39999 +0.20	161.40	160.10	161.20	526
03 Aug 15	161.20000 +0.20	161.20	160.00	160.00	110
31 Jul 15	161.00000 +0.47	161.00	160.53	160.53	78
30 Jul 15	160.53000 -1.26	161.79	160.20	161.79	243
29 Jul 15	161.78999 +1.58	161.79	160.21	160.21	171
28 Jul 15	160.21001 -1.19	161.39	160.21	161.39	76
27 Jul 15	161.39999 +0.01	161.40	160.21	161.39	96
24 Jul 15	161.39000 -2.41	163.80	159.30	163.80	587
23 Jul 15	163.80000 +0.51	163.80	163.29	163.29	37
22 Jul 15	163.28999 +0.00	163.29	163.29	163.29	1
21 Jul 15	163.28999 +0.69	163.50	162.00	163.00	222
20 Jul 15	162.60001 +1.80	162.60	161.20	161.20	434
17 Jul 15	160.80000 +0.00	160.91	160.80	160.80	91
16 Jul 15	160.80000 +0.40	160.80	160.40	160.40	43
15 Jul 15	160.39999 +0.30	160.40	160.10	160.10	33
14 Jul 15	160.10001 +0.91	160.10	159.19	159.19	109
13 Jul 15	159.19000 -0.81	160.80	157.50	160.00	500
10 Jul 15	160.00000 +1.20	160.80	157.41	158.80	339
09 Jul 15	158.80000 -2.30	162.31	156.30	160.80	679
08 Jul 15	161.10001 -2.10	163.21	161.10	163.21	263
07 Jul 15	163.20000 -1.50	165.00	163.20	164.71	258
06 Jul 15	164.70000 -0.30	166.00	164.70	166.00	300
03 Jul 15	165.00000 -0.90	165.89	165.00	165.89	123
02 Jul 15	165.89999 -0.65	166.56	165.30	166.56	216
01 Jul 15	166.55000 -1.15	167.71	166.55	167.71	330
30 Jun 15	167.70000 -0.90	168.90	167.70	168.60	188
29 Jun 15	168.60001 -1.70	169.00	168.60	169.00	169
26 Jun 15	170.30000 -0.70	170.70	169.40	170.70	248
25 Jun 15	171.00000 -0.30	171.00	171.00	171.00	122
24 Jun 15	171.30000 -0.03	172.75	171.30	171.33	190
23 Jun 15	171.33000 -2.67	174.00	171.30	174.00	718
22 Jun 15	174.00000 +0.31	174.00	173.40	173.69	150
19 Jun 15	173.69000 -0.31	174.99	173.40	174.00	209
18 Jun 15	174.00000 -1.82	176.05	173.70	175.82	665
17 Jun 15	175.82001 +0.02	175.82	175.81	175.81	55
16 Jun 15	175.80000 -1.20	177.00	175.80	176.40	323
15 Jun 15	177.00000 -0.01	177.40	177.00	177.01	95
12 Jun 15	177.00999 +0.01	177.01	177.01	177.01	55
11 Jun 15	177.00000 +0.00	177.00	177.00	177.00	71
10 Jun 15	177.00000 +2.10	177.00	175.51	175.51	846
09 Jun 15	174.89999 -0.90	176.99	174.90	175.81	197
08 Jun 15	175.80000 -2.10	177.60	175.80	177.60	288
05 Jun 15	177.89999 -0.89	179.90	177.90	179.90	338
04 Jun 15	178.78999 -0.01	178.79	178.79	178.79	62
03 Jun 15	178.80000 +0.42	178.80	178.39	178.39	110
02 Jun 15	178.38000 +1.51	178.70	176.87	176.87	286
01 Jun 15	176.87000 -0.37	176.88	176.70	176.70	146
29 May 15	177.24001 +0.23	177.24	176.10	177.02	153
28 May 15	177.00999 -3.99	177.01	174.12	174.12	230
27 May 15	181.00000 +1.50	181.00	179.40	180.00	841
26 May 15	179.50000 -0.80	181.00	179.50	180.31	799
25 May 15	180.30000 -0.69	180.60	180.30	180.60	106
22 May 15	180.99001 -1.60	183.00	180.60	182.59	287
21 May 15	182.59000 -0.01	182.60	181.20	182.60	162
20 May 15	182.60001 +0.53	182.60	182.07	182.07	174
19 May 15	182.07001 -0.02	182.10	180.61	182.09	187
18 May 15	182.09000 +0.29	182.09	181.50	182.00	190
15 May 15	181.80000 -0.60	182.41	181.80	182.41	171
14 May 15	182.39999 -0.49	182.40	182.40	182.40	15
13 May 15	182.89000 +0.35	183.79	182.88	182.88	113
12 May 15	182.53999 -1.66	184.20	182.54	184.20	8,861
11 May 15	184.20000 -0.40	184.70	184.20	184.59	154
08 May 15	184.60001 +1.60	184.60	183.00	183.00	205
07 May 15	183.00000 -0.40	184.20	182.10	183.90	329
06 May 15	183.39999 +2.16	183.40	181.00	181.80	523
05 May 15	181.24001 +0.74	181.25	180.00	180.50	381
04 May 15	180.50000 +0.70	180.50	180.00	180.48	136
30 Apr 15	179.80000 +0.00	179.85	179.80	179.80	116
29 Apr 15	179.80000 -0.17	180.64	179.41	179.97	300
28 Apr 15	179.97000 -0.02	181.00	179.97	179.98	340
27 Apr 15	179.99001 -0.01	180.00	179.90	180.00	344
24 Apr 15	180.00000 +0.00	180.20	178.50	180.00	332
23 Apr 15	180.00000 +0.31	180.00	179.70	179.70	254
22 Apr 15	179.69000 -0.11	180.00	178.50	178.51	659
21 Apr 15	179.80000 +0.68	179.80	178.50	179.12	277
20 Apr 15	179.12000 +2.62	179.12	176.10	176.10	271
17 Apr 15	176.50000 -0.70	178.20	176.40	177.50	393
16 Apr 15	177.20000 -0.60	178.00	176.51	177.80	797
15 Apr 15	177.80000 +2.80	177.80	175.00	175.00	515
14 Apr 15	175.00000 +0.40	175.00	174.49	174.59	655
13 Apr 15	174.60001 -2.20	176.41	173.40	176.40	932
10 Apr 15	176.80000 +0.30	177.00	175.59	177.00	464
09 Apr 15	176.50000 +1.59	176.60	174.99	175.00	369
08 Apr 15	174.91000 +0.71	174.99	173.10	174.19	236
07 Apr 15	174.20000 +4.90	174.20	171.40	171.40	391
02 Apr 15	169.30000 +1.10	171.00	168.50	168.50	478
01 Apr 15	168.20000 +3.70	168.20	165.00	165.01	507
31 Mar 15	164.50000 +1.40	165.40	163.15	163.78	657
30 Mar 15	163.10001 +4.38	164.00	159.00	160.00	2,352
27 Mar 15	158.72000 -1.18	160.00	158.70	159.90	644
26 Mar 15	159.89999 -1.85	163.00	159.90	162.56	324
25 Mar 15	161.75000 -1.25	163.00	161.71	163.00	75
24 Mar 15	163.00000 +0.75	163.00	162.25	162.25	87
23 Mar 15	162.25000 -1.05	163.30	161.70	162.89	451
20 Mar 15	163.30000 +1.29	163.30	162.02	162.02	54
19 Mar 15	162.00999 -1.78	163.79	162.00	163.79	188
18 Mar 15	163.78999 -0.01	163.81	162.60	163.80	165
17 Mar 15	163.80000 +0.40	163.80	162.00	163.40	359
16 Mar 15	163.39999 +3.50	163.40	160.50	160.50	329
13 Mar 15	159.89999 -0.10	159.91	159.90	159.90	92
12 Mar 15	160.00000 -1.00	161.01	160.00	161.01	240
11 Mar 15	161.00000 -0.02	161.03	161.00	161.02	78
10 Mar 15	161.02000 -1.18	162.31	161.02	162.31	231
09 Mar 15	162.20000 +0.40	162.60	162.20	162.20	62
06 Mar 15	161.80000 +0.00	162.20	161.80	162.00	180
05 Mar 15	161.80000 +0.00	162.00	160.81	162.00	179
04 Mar 15	161.80000 +1.90	161.80	159.91	159.91	105
03 Mar 15	159.89999 -1.21	161.20	159.90	161.13	632
02 Mar 15	161.11000 -3.37	165.00	161.10	164.10	585
27 Feb 15	164.48000 -0.72	165.21	164.48	165.20	172
26 Feb 15	165.20000 +0.40	165.20	164.81	164.81	124
25 Feb 15	164.80000 +0.01	164.80	164.80	164.80	30
24 Feb 15	164.78999 -1.71	166.50	164.79	166.50	212
23 Feb 15	166.50000 -0.50	166.50	165.30	165.30	79
20 Feb 15	167.00000 +2.20	167.00	167.00	167.00	246
19 Feb 15	164.80000 +0.61	166.60	164.60	166.20	411
18 Feb 15	164.19000 +1.59	165.80	163.80	163.80	509
17 Feb 15	162.60001 +2.80	162.60	159.85	159.86	381
16 Feb 15	159.80000 +0.30	159.80	159.50	159.50	78
13 Feb 15	159.50000 +0.51	159.80	158.99	158.99	206
12 Feb 15	158.99001 +0.49	158.99	157.50	157.50	75
11 Feb 15	158.50000 +0.70	158.50	158.10	158.10	118
10 Feb 15	157.80000 +0.30	157.80	157.51	157.51	68
09 Feb 15	157.50000 +0.61	157.50	156.03	156.03	23
06 Feb 15	156.89000 -0.91	157.21	156.89	156.90	1,865
05 Feb 15	157.80000 +2.30	159.00	157.79	157.80	458
04 Feb 15	155.50000 -0.06	156.00	155.50	155.56	55
03 Feb 15	155.56000 -0.44	156.60	155.56	156.00	259
02 Feb 15	156.00000 +0.45	156.00	155.55	155.55	228
30 Jan 15	155.55000 -0.20	155.77	155.55	155.76	149
29 Jan 15	155.75000 +0.87	156.20	155.06	155.06	328
28 Jan 15	154.88000 +0.03	155.40	154.88	155.40	1,181
27 Jan 15	154.85001 -0.62	155.07	154.85	155.00	446
26 Jan 15	155.47000 -0.33	155.55	154.85	155.20	864
23 Jan 15	155.80000 +1.40	155.80	154.70	154.70	400
22 Jan 15	154.39999 -1.10	155.51	154.30	155.51	651
21 Jan 15	155.50000 +1.00	155.50	155.00	155.00	124
20 Jan 15	154.50000 +0.00	154.50	154.50	154.50	1
19 Jan 15	154.50000 +0.61	155.00	153.31	155.00	718
16 Jan 15	153.89000 +0.01	154.01	153.89	153.89	119
15 Jan 15	153.88000 -1.12	154.99	153.88	154.99	169
14 Jan 15	155.00000 +0.00	155.00	154.99	154.99	55
13 Jan 15	155.00000 +0.00	155.00	155.00	155.00	49
12 Jan 15	155.00000 -0.80	155.00	154.51	154.51	78
09 Jan 15	155.80000 +0.90	155.80	154.80	154.80	72
08 Jan 15	154.89999 +0.39	154.91	154.51	154.51	99
07 Jan 15	154.50999 +0.00	154.51	154.51	154.51	10
06 Jan 15	154.50999 +0.01	154.51	154.51	154.51	22
05 Jan 15	154.50000 -1.30	155.79	154.50	155.79	171
02 Jan 15	155.80000 +0.60	155.80	155.20	155.20	21
31 Dec 14	155.20000 +0.00	155.20	155.20	155.20	80
30 Dec 14	155.20000 +0.80	155.20	155.20	155.20	81
29 Dec 14	154.39999 -0.10	154.41	154.40	154.40	138
24 Dec 14	154.50000 +0.09	154.50	154.42	154.42	156
23 Dec 14	154.41000 +0.01	154.41	154.40	154.40	466
22 Dec 14	154.39999 -0.09	154.42	154.40	154.40	147
19 Dec 14	154.49001 -0.51	155.02	154.49	155.00	313
18 Dec 14	155.00000 +0.70	155.40	154.42	154.42	548
17 Dec 14	154.30000 -0.94	155.25	154.01	155.25	486
16 Dec 14	155.24001 +0.00	155.32	155.24	155.24	391
15 Dec 14	155.24001 +0.03	155.40	153.91	153.91	172
12 Dec 14	155.21001 +0.41	155.21	154.80	154.80	118
11 Dec 14	154.80000 +0.20	154.80	153.60	153.60	256
10 Dec 14	154.60001 +1.20	154.60	153.40	153.40	99
09 Dec 14	153.39999 +0.40	155.00	153.00	153.00	384
08 Dec 14	153.00000 +1.49	153.00	151.52	151.52	522
05 Dec 14	151.50999 +0.10	151.51	151.41	151.41	77
04 Dec 14	151.41000 +0.01	151.41	151.41	151.41	302
03 Dec 14	151.39999 +0.00	151.40	151.40	151.40	412
02 Dec 14	151.39999 +0.10	151.40	151.30	151.30	40
01 Dec 14	151.30000 +0.10	151.35	150.01	150.01	1,196
28 Nov 14	151.20000 +0.20	151.31	151.00	151.31	150
27 Nov 14	151.00000 +0.00	151.00	151.00	151.00	53
26 Nov 14	151.00000 -0.30	151.40	149.40	151.30	339
25 Nov 14	151.30000 +0.30	151.30	151.30	151.30	76
24 Nov 14	151.00000 +0.80	151.00	150.00	150.00	200
21 Nov 14	150.20000 -0.30	150.51	150.20	150.51	468
20 Nov 14	150.50000 +0.00	150.50	150.50	150.50	1
19 Nov 14	150.50000 +0.35	151.10	150.15	150.15	177
18 Nov 14	150.14999 -1.24	150.51	150.15	150.50	161
17 Nov 14	151.39000 +1.39	151.39	150.00	151.00	215
14 Nov 14	150.00000 -0.10	150.01	150.00	150.00	658
13 Nov 14	150.10001 -0.16	150.10	150.00	150.00	160
12 Nov 14	150.25999 -0.34	150.60	150.26	150.60	84
11 Nov 14	150.60001 +0.00	151.00	150.60	150.60	105
10 Nov 14	150.60001 +1.40	150.60	149.21	149.21	65
07 Nov 14	149.20000 +0.10	149.20	149.16	149.16	74
06 Nov 14	149.10001 +0.09	149.10	149.01	149.01	82
05 Nov 14	149.00999 -0.78	149.80	148.76	149.79	95
04 Nov 14	149.78999 +1.29	149.79	148.51	148.51	60
03 Nov 14	148.50000 +0.29	148.91	148.50	148.90	50
31 Oct 14	148.21001 -0.39	149.80	147.80	147.80	254
30 Oct 14	148.60001 +1.60	148.60	147.81	147.81	79
29 Oct 14	147.00000 -0.60	148.19	146.70	147.79	283
28 Oct 14	147.60001 -0.70	148.60	146.40	148.30	243
27 Oct 14	148.30000 +1.90	148.30	146.41	146.41	136
24 Oct 14	146.39999 -0.98	147.41	146.40	147.38	178
23 Oct 14	147.38000 -0.62	148.65	147.35	148.01	222
22 Oct 14	148.00000 -0.50	148.50	147.35	148.49	150
21 Oct 14	148.50000 +0.59	148.50	147.30	147.91	177
20 Oct 14	147.91000 +0.01	147.91	147.91	147.91	1
17 Oct 14	147.89999 -0.46	149.39	147.90	149.00	227
16 Oct 14	148.36000 -1.34	149.70	147.30	149.70	323
15 Oct 14	149.70000 -1.50	149.95	149.70	149.94	205
14 Oct 14	151.20000 -1.21	152.41	151.20	152.40	220
13 Oct 14	152.41000 -0.79	153.24	152.41	153.00	144
10 Oct 14	153.20000 -0.10	154.59	153.10	153.31	171
09 Oct 14	153.30000 -0.50	155.00	153.30	153.79	153
08 Oct 14	153.80000 +2.30	153.80	151.20	151.51	239
07 Oct 14	151.50000 -0.90	152.11	151.50	152.10	190
06 Oct 14	152.39999 -0.20	154.19	152.40	153.00	224
03 Oct 14	152.60001 +1.70	152.60	150.91	150.91	44
02 Oct 14	150.89999 -0.30	151.21	150.90	151.20	41
01 Oct 14	151.20000 -0.30	151.22	151.20	151.20	70
30 Sep 14	151.50000 -1.90	153.39	151.50	153.39	151
29 Sep 14	153.39999 +0.40	153.40	152.10	152.70	249
26 Sep 14	153.00000 -0.60	153.30	153.00	153.30	59
25 Sep 14	153.60001 -0.30	153.60	153.60	153.60	77
24 Sep 14	153.89999 +0.00	153.92	153.90	153.91	41
23 Sep 14	153.89999 -0.90	154.81	153.90	154.81	121
22 Sep 14	154.80000 -0.60	155.10	154.80	155.10	112
19 Sep 14	155.39999 -0.20	155.62	155.40	155.61	52
18 Sep 14	155.60001 -0.10	155.72	155.60	155.71	49
17 Sep 14	155.70000 -0.30	156.22	155.70	156.01	94
16 Sep 14	156.00000 -2.19	157.99	156.00	157.99	174
15 Sep 14	158.19000 +1.39	158.19	156.80	156.80	110
12 Sep 14	156.80000 +0.00	157.03	156.80	156.81	75
11 Sep 14	156.80000 +0.78	158.00	156.03	156.03	232
10 Sep 14	156.02000 -1.38	157.43	156.00	157.41	178
09 Sep 14	157.39999 +0.00	157.40	155.60	157.40	261
08 Sep 14	157.39999 +0.00	157.40	156.00	156.20	170
05 Sep 14	157.39999 +0.01	157.40	157.39	157.39	145
04 Sep 14	157.39000 -0.01	157.39	156.21	157.39	51
03 Sep 14	157.39999 +0.40	157.40	156.02	156.02	221
02 Sep 14	157.00000 +1.00	157.00	156.02	156.02	94
01 Sep 14	156.00000 +0.00	156.00	156.00	156.00	4
29 Aug 14	156.00000 -0.19	156.19	156.00	156.19	30
28 Aug 14	156.19000 -0.41	156.59	154.80	156.59	115
27 Aug 14	156.60001 +1.10	156.60	155.49	155.49	83
26 Aug 14	155.50000 +0.40	155.50	155.11	155.11	60
25 Aug 14	155.10001 -3.90	159.01	155.10	159.01	566
22 Aug 14	159.00000 +0.00	159.00	159.00	159.00	1
21 Aug 14	159.00000 +0.00	159.00	159.00	159.00	20
20 Aug 14	159.00000 +1.80	159.00	157.20	157.20	168
19 Aug 14	157.20000 +0.60	157.20	157.20	157.20	76
18 Aug 14	156.60001 -0.01	156.70	156.60	156.61	61
15 Aug 14	156.61000 +0.01	156.61	156.61	156.61	1
14 Aug 14	156.60001 -1.20	157.80	156.60	157.80	75
13 Aug 14	157.80000 +0.00	158.20	157.80	157.80	44
12 Aug 14	157.80000 +1.20	157.80	156.60	156.60	35
11 Aug 14	156.60001 +0.60	156.60	156.60	156.60	58
08 Aug 14	156.00000 -1.00	158.01	156.00	158.01	135
07 Aug 14	157.00000 -1.00	159.00	157.00	159.00	104
06 Aug 14	158.00000 +1.10	158.00	157.01	157.01	19
05 Aug 14	156.89999 +1.00	156.90	155.92	155.92	35
04 Aug 14	155.89999 -1.10	155.91	155.60	155.60	151
01 Aug 14	157.00000 -2.00	159.00	157.00	159.00	146
31 Jul 14	159.00000 +0.00	159.00	158.99	158.99	309
30 Jul 14	159.00000 +3.40	159.00	155.61	155.61	2,209
29 Jul 14	155.60001 +0.50	156.38	155.60	155.61	94
28 Jul 14	155.10001 -1.90	155.41	155.10	155.40	175
25 Jul 14	157.00000 +1.30	157.00	155.71	155.71	61
24 Jul 14	155.70000 -1.80	158.20	155.70	157.80	511
23 Jul 14	157.50000 -0.45	157.96	157.20	157.96	245
22 Jul 14	157.95000 -0.75	159.60	157.95	158.71	196
21 Jul 14	158.70000 -0.40	160.50	158.70	160.50	379
18 Jul 14	159.10001 -1.50	160.10	159.10	160.10	200
17 Jul 14	160.60001 +0.01	160.60	160.00	160.44	163
16 Jul 14	160.59000 +1.59	160.60	159.10	159.10	160
15 Jul 14	159.00000 -0.19	160.15	159.00	159.19	157
14 Jul 14	159.19000 +0.19	159.19	158.10	159.00	150
11 Jul 14	159.00000 +3.00	159.00	157.40	157.40	240
10 Jul 14	156.00000 -0.20	158.20	156.00	157.00	584
09 Jul 14	156.20000 +2.50	156.20	153.70	154.60	612
08 Jul 14	153.70000 +2.70	154.50	152.10	152.20	1,432
07 Jul 14	151.00000 +6.00	151.00	147.00	147.00	833
04 Jul 14	145.00000 +1.60	145.00	143.51	143.51	63
03 Jul 14	143.39999 -2.39	145.79	143.40	145.79	158
02 Jul 14	145.78999 +0.00	145.80	145.00	145.80	43
01 Jul 14	145.78999 +1.19	146.00	144.60	144.60	94
30 Jun 14	144.60001 -0.30	145.19	144.60	144.91	107
27 Jun 14	144.89999 -1.20	146.34	144.90	146.11	194
26 Jun 14	146.10001 -0.60	148.00	146.10	146.71	224
25 Jun 14	146.70000 -0.90	147.70	146.70	147.61	168
24 Jun 14	147.60001 +0.00	147.61	147.60	147.61	53
23 Jun 14	147.60001 -0.30	147.92	147.60	147.91	66
20 Jun 14	147.89999 -1.10	149.00	147.90	149.00	201
19 Jun 14	149.00000 +0.19	149.00	148.86	148.86	16
18 Jun 14	148.81000 +0.01	148.81	148.81	148.81	1
17 Jun 14	148.80000 -1.20	150.60	148.80	150.00	143
16 Jun 14	150.00000 -0.60	150.59	150.00	150.59	50
13 Jun 14	150.60001 +1.50	150.60	149.99	149.99	125
12 Jun 14	149.10001 -0.60	149.99	149.10	149.71	115
11 Jun 14	149.70000 -0.60	150.01	149.70	150.00	276
10 Jun 14	150.30000 -2.10	152.01	150.30	152.00	266
09 Jun 14	152.39999 -0.30	152.71	152.40	152.70	113
06 Jun 14	152.70000 -0.60	153.01	152.70	153.00	197
05 Jun 14	153.30000 -0.30	153.61	153.30	153.61	112
04 Jun 14	153.60001 -1.50	155.17	153.60	155.11	239
03 Jun 14	155.10001 -0.90	155.84	155.10	155.83	361
02 Jun 14	156.00000 -1.55	157.32	155.82	157.20	356
30 May 14	157.55000 -2.80	160.36	157.55	160.35	360
29 May 14	160.35001 +0.15	160.35	160.10	160.10	82
28 May 14	160.20000 -7.80	162.00	160.20	161.22	443
27 May 14	168.00000 +1.00	168.00	167.00	167.00	233
26 May 14	167.00000 +0.00	167.00	166.00	166.00	271
23 May 14	167.00000 +2.00	167.00	163.81	163.82	454
22 May 14	165.00000 +0.91	165.00	163.78	163.78	382
21 May 14	164.09000 +3.09	164.60	161.01	161.29	527
20 May 14	161.00000 -0.28	161.00	161.00	161.00	93
19 May 14	161.28000 +1.18	161.28	160.50	161.00	198
16 May 14	160.10001 -1.10	160.50	160.10	160.50	430
15 May 14	161.20000 +0.80	161.20	159.90	159.90	210
14 May 14	160.39999 +1.20	160.40	159.19	159.19	169
13 May 14	159.20000 +1.60	159.20	157.47	157.47	203
12 May 14	157.60001 +2.10	157.60	155.97	155.97	111
09 May 14	155.50000 +0.00	155.98	155.50	155.51	136
08 May 14	155.50000 +1.10	156.80	154.40	154.40	270
07 May 14	154.39999 +2.70	154.40	151.71	151.71	202
06 May 14	151.70000 +0.50	152.00	151.39	151.39	260
05 May 14	151.20000 +3.23	151.20	148.00	148.00	444
02 May 14	147.97000 +1.17	148.40	146.40	148.00	499
30 Apr 14	146.80000 +0.40	146.80	146.41	146.41	104
29 Apr 14	146.39999 +2.00	146.80	144.40	144.40	476
28 Apr 14	144.39999 +1.50	144.40	143.01	143.01	160
25 Apr 14	142.89999 +0.00	142.91	142.90	142.91	43
24 Apr 14	142.89999 +0.30	144.39	142.61	142.61	253
23 Apr 14	142.60001 -1.27	143.99	142.60	142.60	139
22 Apr 14	143.87000 +0.34	144.39	142.50	142.50	363
17 Apr 14	143.53000 +0.53	143.53	142.50	142.50	128
16 Apr 14	143.00000 +1.05	143.00	141.90	141.95	116
15 Apr 14	141.95000 -0.96	142.91	141.90	142.91	243
14 Apr 14	142.91000 +1.01	142.91	141.90	141.90	122
11 Apr 14	141.89999 -1.30	142.09	141.90	141.90	240
10 Apr 14	143.20000 -0.35	143.54	143.05	143.54	386
09 Apr 14	143.55000 -0.75	144.30	143.55	144.30	376
08 Apr 14	144.30000 -0.26	144.56	144.30	144.56	155
07 Apr 14	144.56000 -1.04	144.56	144.32	144.32	103
04 Apr 14	145.60001 +0.19	145.61	145.41	145.41	114
03 Apr 14	145.41000 +0.41	145.41	144.31	145.00	93
02 Apr 14	145.00000 +0.00	145.00	144.30	145.00	180
01 Apr 14	145.00000 -0.59	146.00	145.00	145.59	369
31 Mar 14	145.59000 +0.00	145.59	145.59	145.59	43
28 Mar 14	145.59000 +0.39	145.59	144.00	145.20	309
27 Mar 14	145.20000 +0.00	145.20	145.00	145.19	74
26 Mar 14	145.20000 -0.02	146.75	143.70	145.51	437
25 Mar 14	145.22000 -2.92	148.80	145.22	148.14	423
24 Mar 14	148.14000 +0.54	148.14	145.30	145.30	465
21 Mar 14	147.60001 +1.10	147.60	146.50	146.50	110
20 Mar 14	146.50000 +0.35	146.51	146.16	146.16	107
19 Mar 14	146.14999 -1.46	148.00	146.15	147.59	247
18 Mar 14	147.61000 +0.01	147.80	146.55	147.60	119
17 Mar 14	147.60001 +1.20	147.60	146.39	146.39	131
14 Mar 14	146.39999 -1.10	147.44	146.40	147.44	105
13 Mar 14	147.50000 -0.08	147.50	146.70	146.70	137
12 Mar 14	147.58000 -0.42	148.01	147.00	148.00	149
11 Mar 14	148.00000 +0.00	148.70	147.44	148.70	88
10 Mar 14	148.00000 +0.50	148.00	147.51	147.51	45
07 Mar 14	147.50000 +0.00	147.50	147.50	147.50	3
06 Mar 14	147.50000 +0.00	148.00	147.50	147.50	180
05 Mar 14	147.50000 -1.30	148.80	147.30	148.80	166
04 Mar 14	148.80000 +0.28	148.80	148.52	148.52	67
03 Mar 14	148.52000 +0.52	148.52	148.52	148.52	26
28 Feb 14	148.00000 -1.17	149.17	147.30	149.17	294
27 Feb 14	149.17000 +0.06	149.23	148.00	149.17	285
26 Feb 14	149.11000 -1.10	150.22	149.11	150.22	213
25 Feb 14	150.21001 +0.21	151.60	150.21	151.60	77
24 Feb 14	150.00000 +0.00	151.99	150.00	150.22	155
21 Feb 14	150.00000 -0.39	151.60	150.00	150.39	140
20 Feb 14	150.39000 +0.06	150.41	149.40	150.33	142
19 Feb 14	150.33000 -2.47	151.99	150.33	151.99	147
18 Feb 14	152.80000 +1.50	152.80	151.32	151.32	114
17 Feb 14	151.30000 -0.70	152.00	151.30	152.00	33
14 Feb 14	152.00000 -0.40	152.40	150.00	152.40	432
13 Feb 14	152.39999 +0.90	152.40	151.25	151.50	237
12 Feb 14	151.50000 -0.50	152.00	151.50	152.00	121
11 Feb 14	152.00000 +0.00	152.40	152.00	152.00	160
10 Feb 14	152.00000 +0.00	152.00	150.60	150.60	101
07 Feb 14	152.00000 +2.55	152.00	149.46	149.46	217
06 Feb 14	149.45000 -0.55	150.40	149.34	150.00	70
05 Feb 14	150.00000 +1.47	150.00	145.48	148.53	809
04 Feb 14	148.53000 +0.03	150.80	148.50	148.50	438
03 Feb 14	148.50000 -2.70	150.01	148.50	149.99	304
31 Jan 14	151.20000 -1.79	153.00	149.60	153.00	805
30 Jan 14	152.99001 +0.32	152.99	152.80	152.80	127
29 Jan 14	152.67000 -0.33	153.00	151.21	153.00	511
28 Jan 14	153.00000 +0.60	153.00	151.50	152.80	530
27 Jan 14	152.39999 -2.60	155.50	149.70	155.50	966
24 Jan 14	155.00000 +0.80	155.60	153.90	155.51	220
23 Jan 14	154.20000 +0.40	155.20	153.81	153.81	462
22 Jan 14	153.80000 +0.20	155.00	153.30	154.00	382
21 Jan 14	153.60001 +1.10	153.60	152.60	152.60	186
20 Jan 14	152.50000 -0.09	152.80	151.20	151.20	127
17 Jan 14	152.59000 +0.58	153.19	152.59	153.01	137
16 Jan 14	152.00999 -0.58	152.63	152.00	152.60	242
15 Jan 14	152.59000 -0.01	153.20	152.59	152.59	115
14 Jan 14	152.60001 +0.60	153.00	151.61	152.00	488
13 Jan 14	152.00000 +0.50	152.60	150.30	150.30	2,129
10 Jan 14	151.50000 +0.50	151.60	151.26	151.26	241
09 Jan 14	151.00000 -0.25	151.60	150.60	151.26	276
08 Jan 14	151.25000 +0.05	151.26	151.20	151.20	112
07 Jan 14	151.20000 +1.40	151.20	148.80	148.80	194
06 Jan 14	149.80000 -0.20	149.99	148.00	148.00	255
03 Jan 14	150.00000 +0.30	150.00	149.00	149.50	440
02 Jan 14	149.70000 +0.50	149.70	149.19	149.19	146
31 Dec 13	149.20000 +0.80	149.20	146.70	148.40	331
30 Dec 13	148.39999 +1.40	148.40	147.00	147.00	204
27 Dec 13	147.00000 -0.91	147.00	147.00	147.00	216
24 Dec 13	147.91000 -1.29	148.06	147.90	147.90	64
23 Dec 13	149.20000 +1.00	149.20	149.00	149.00	121
20 Dec 13	148.20000 -0.80	149.40	147.70	149.01	517
19 Dec 13	149.00000 -0.95	149.95	148.93	149.95	375
18 Dec 13	149.95000 +0.75	149.95	149.00	149.19	311
17 Dec 13	149.20000 +0.40	149.20	148.79	148.79	159
16 Dec 13	148.80000 +1.20	148.80	147.00	147.30	490
13 Dec 13	147.60001 -0.65	148.80	147.30	148.25	510
12 Dec 13	148.25000 +0.75	148.30	147.51	147.51	349
11 Dec 13	147.50000 +0.70	148.00	147.50	147.60	208
10 Dec 13	146.80000 -0.20	147.20	146.80	147.00	346
09 Dec 13	147.00000 +0.20	147.20	145.00	145.00	256
06 Dec 13	146.80000 +0.80	146.80	146.01	146.01	153
05 Dec 13	146.00000 +0.10	146.00	145.90	145.90	256
04 Dec 13	145.89999 +0.70	145.90	145.50	145.50	213
03 Dec 13	145.20000 +0.80	145.20	144.41	144.41	143
02 Dec 13	144.39999 +0.62	144.40	143.78	143.78	63
29 Nov 13	143.78000 +0.78	144.34	143.00	143.01	661
28 Nov 13	143.00000 -1.00	144.00	143.00	144.00	184
27 Nov 13	144.00000 -0.10	144.32	142.80	142.80	187
26 Nov 13	144.10001 +0.90	144.10	143.00	143.00	293
25 Nov 13	143.20000 +0.20	143.20	142.80	142.80	108
22 Nov 13	143.00000 +0.20	143.00	142.81	142.81	104
21 Nov 13	142.80000 +0.00	142.80	142.50	142.80	461
20 Nov 13	142.80000 +0.45	142.80	142.36	142.36	301
19 Nov 13	142.35001 +0.35	142.35	142.01	142.01	53
18 Nov 13	142.00000 +0.40	142.40	141.61	141.61	4,049
15 Nov 13	141.60001 +1.10	141.60	140.47	140.51	128
14 Nov 13	140.50000 +0.00	141.00	140.50	140.51	223
13 Nov 13	140.50000 +0.50	140.80	140.39	140.40	267
12 Nov 13	140.00000 +1.20	140.00	138.80	138.80	180
11 Nov 13	138.80000 +0.40	138.80	138.00	138.00	143
08 Nov 13	138.39999 +0.70	138.40	137.70	137.70	69
07 Nov 13	137.70000 +1.10	137.70	136.50	137.41	363
06 Nov 13	136.60001 -0.60	137.40	136.50	137.19	402
05 Nov 13	137.20000 +1.70	137.20	135.60	136.01	744
04 Nov 13	135.50000 +0.40	136.36	135.11	135.20	428
01 Nov 13	135.10001 +0.10	135.10	135.01	135.01	6
31 Oct 13	135.00000 +0.70	135.00	134.31	134.31	305
30 Oct 13	134.30000 +0.30	134.40	133.20	134.01	684
29 Oct 13	134.00000 +1.00	134.00	133.00	133.00	199
28 Oct 13	133.00000 +2.00	133.00	132.00	132.00	365
25 Oct 13	131.00000 -0.01	131.99	131.00	131.01	151
24 Oct 13	131.00999 -0.74	131.75	130.21	131.75	435
23 Oct 13	131.75000 -0.65	132.50	131.10	132.50	603
22 Oct 13	132.39999 -0.28	132.50	131.71	131.71	190
21 Oct 13	132.67999 +0.88	132.69	131.72	131.72	159
18 Oct 13	131.80000 -1.00	133.00	131.71	132.80	6,894
17 Oct 13	132.80000 +0.00	132.80	129.60	132.80	473
16 Oct 13	132.80000 +0.01	132.80	130.81	132.69	364
15 Oct 13	132.78999 +0.30	132.79	131.00	132.45	268
14 Oct 13	132.49001 -0.41	132.77	131.20	131.20	202
11 Oct 13	132.89999 +1.70	133.00	131.21	132.40	1,040
10 Oct 13	131.20000 +6.80	131.20	123.75	124.19	1,125
09 Oct 13	124.40000 +4.83	124.40	119.51	119.57	922
08 Oct 13	119.57000 +1.65	119.57	118.20	118.20	125
07 Oct 13	117.92000 +0.01	118.14	117.91	117.91	28
04 Oct 13	117.91000 -1.29	119.20	117.91	119.20	68
03 Oct 13	119.20000 +0.00	119.20	119.19	119.19	38
02 Oct 13	119.20000 +1.90	119.20	117.00	118.80	536
01 Oct 13	117.30000 -4.20	119.39	117.30	118.50	519
30 Sep 13	121.50000 +0.30	121.57	121.20	121.20	94
27 Sep 13	121.20000 -0.55	121.75	121.20	121.75	156
26 Sep 13	121.75000 +0.00	122.58	121.75	121.75	108
25 Sep 13	121.75000 +0.55	122.29	121.21	121.21	45
24 Sep 13	121.20000 +0.40	122.58	120.00	120.00	351
23 Sep 13	120.80000 +2.65	120.80	119.99	120.00	240
20 Sep 13	118.15000 -0.45	118.70	118.15	118.60	220
19 Sep 13	118.60000 -0.20	118.98	118.60	118.80	192
18 Sep 13	118.80000 +0.00	119.92	118.50	118.80	210
17 Sep 13	118.80000 -0.31	119.60	118.80	119.12	214
16 Sep 13	119.11000 -1.49	122.00	119.10	122.00	279
13 Sep 13	120.60000 +0.00	122.24	120.60	120.61	209
12 Sep 13	120.60000 +0.00	120.88	120.60	120.61	77
11 Sep 13	120.60000 -1.00	122.00	120.56	121.60	181
10 Sep 13	121.60000 +1.60	121.60	120.00	120.00	343
09 Sep 13	120.00000 -0.19	120.19	120.00	120.19	33
06 Sep 13	120.19000 -1.32	122.90	119.00	121.51	598
05 Sep 13	121.51000 +0.01	122.80	121.51	121.51	197
04 Sep 13	121.50000 -3.30	124.80	121.40	124.79	636
03 Sep 13	124.80000 +6.40	124.80	118.80	118.80	665
02 Sep 13	118.40000 -0.90	119.30	116.10	119.30	593
30 Aug 13	119.30000 +0.10	119.30	119.26	119.26	123
29 Aug 13	119.20000 +0.40	119.20	118.81	118.81	177
28 Aug 13	118.80000 -0.20	118.91	118.80	118.91	240
27 Aug 13	119.00000 +0.20	119.05	118.80	118.80	737
26 Aug 13	118.80000 +1.16	118.80	117.60	117.60	162
23 Aug 13	117.64000 +1.43	117.64	116.22	116.22	178
22 Aug 13	116.21000 +0.21	116.80	115.50	116.00	499
21 Aug 13	116.00000 +1.00	116.40	115.01	115.01	158
20 Aug 13	115.00000 +0.00	115.20	114.00	114.00	190
19 Aug 13	115.00000 +2.40	115.00	112.60	112.60	157
16 Aug 13	112.60000 +0.63	113.40	112.01	112.01	164
15 Aug 13	111.97000 +0.37	111.97	111.80	111.80	492
14 Aug 13	111.60000 +0.85	111.60	111.01	111.01	93
13 Aug 13	110.75000 +0.25	111.40	110.51	110.51	314
12 Aug 13	110.50000 +0.49	110.50	110.02	110.02	91
09 Aug 13	110.01000 +0.01	110.01	109.99	109.99	217
08 Aug 13	110.00000 +1.50	110.00	108.51	108.51	146
07 Aug 13	108.50000 +0.30	109.50	108.21	108.21	215
06 Aug 13	108.20000 +1.00	109.50	107.20	107.20	450
05 Aug 13	107.20000 +0.80	107.20	106.41	106.41	119
02 Aug 13	106.40000 +0.20	106.40	106.20	106.20	198
01 Aug 13	106.20000 +0.70	106.20	105.50	105.50	80
31 Jul 13	105.50000 +0.50	106.15	105.01	105.01	223
30 Jul 13	105.00000 -1.00	105.99	104.99	105.99	125
29 Jul 13	106.00000 +0.21	106.00	103.00	103.00	219
26 Jul 13	105.79000 +0.19	105.79	103.01	105.59	245
25 Jul 13	105.60000 +0.41	105.60	103.05	105.18	299
24 Jul 13	105.19000 +0.19	105.20	102.61	104.99	255
23 Jul 13	105.00000 +2.84	105.00	102.16	102.16	867
22 Jul 13	102.16000 -1.31	103.47	102.00	103.47	785
19 Jul 13	103.47000 +1.07	103.55	102.00	102.39	272
18 Jul 13	102.40000 +0.40	102.40	100.80	100.80	350
17 Jul 13	102.00000 +0.00	102.00	101.99	101.99	71
16 Jul 13	102.00000 -1.19	103.20	100.50	103.19	859
15 Jul 13	103.19000 +0.79	103.19	102.50	102.50	311
12 Jul 13	102.40000 +1.61	102.40	101.50	101.50	924
11 Jul 13	100.79000 +0.04	101.60	100.75	100.75	15
10 Jul 13	100.75000 +0.25	101.44	100.61	100.61	284
09 Jul 13	100.50000 +0.30	100.66	100.21	100.21	538
08 Jul 13	100.20000 -0.44	100.20	100.20	100.20	33
05 Jul 13	100.64000 -1.06	101.90	100.64	101.70	133
04 Jul 13	101.70000 +1.44	101.70	100.26	100.26	427
03 Jul 13	100.26000 -1.54	101.69	100.26	101.69	148
02 Jul 13	101.80000 +0.00	101.80	101.79	101.79	202
01 Jul 13	101.80000 +0.47	101.80	101.33	101.33	135
28 Jun 13	101.33000 +0.33	101.33	101.00	101.00	82
27 Jun 13	101.00000 -0.40	101.39	99.81	101.39	264
26 Jun 13	101.40000 +1.49	101.40	99.91	99.91	273
25 Jun 13	99.91000 +0.01	99.91	99.90	99.90	11
24 Jun 13	99.90000 -1.60	101.60	99.30	101.50	441
21 Jun 13	101.50000 -0.90	102.50	101.50	101.80	602
20 Jun 13	102.40000 -1.23	102.46	102.40	102.46	133
19 Jun 13	103.63000 +0.63	103.80	102.60	103.00	136
18 Jun 13	103.00000 +0.60	103.79	102.40	102.40	122
17 Jun 13	102.40000 +0.00	102.67	102.40	102.40	244
14 Jun 13	102.40000 -2.30	104.70	102.40	104.70	343
13 Jun 13	104.70000 +0.50	104.70	104.20	104.20	284
12 Jun 13	104.20000 -1.16	104.90	104.20	104.90	140
11 Jun 13	105.36000 +0.56	105.79	104.80	104.80	233
10 Jun 13	104.80000 +0.30	104.80	104.53	104.53	73
07 Jun 13	104.50000 -0.35	104.50	104.50	104.50	20
06 Jun 13	104.85000 -0.27	105.75	104.80	104.80	147
05 Jun 13	105.12000 -1.48	106.30	105.11	106.30	151
04 Jun 13	106.60000 +4.45	106.60	102.00	102.15	743
03 Jun 13	102.15000 +0.15	102.20	102.11	102.11	113
31 May 13	102.00000 +0.40	102.00	101.60	101.60	6
30 May 13	101.60000 -1.90	104.50	100.50	103.50	537
29 May 13	103.50000 -6.06	108.01	102.84	102.84	537
28 May 13	109.56000 +0.00	109.80	109.56	109.56	190
27 May 13	109.56000 -0.24	110.20	108.00	109.49	393
24 May 13	109.80000 +1.38	109.80	108.42	108.42	347
23 May 13	108.42000 -1.28	108.42	108.00	108.00	346
22 May 13	109.70000 +1.90	109.70	107.80	107.80	548
21 May 13	107.80000 +0.61	107.80	107.19	107.19	90
20 May 13	107.19000 +0.19	107.40	107.00	107.00	130
17 May 13	107.00000 +1.85	107.00	105.15	105.15	1,884
16 May 13	105.15000 -0.85	106.00	105.15	106.00	244
15 May 13	106.00000 +0.34	106.00	105.70	105.71	327
14 May 13	105.66000 -1.40	107.10	105.66	107.06	462
13 May 13	107.06000 +0.46	107.25	105.30	106.60	331
10 May 13	106.60000 +0.00	107.40	106.60	106.60	128
09 May 13	106.60000 +0.75	106.60	106.00	106.00	63
08 May 13	105.85000 +0.05	105.85	105.85	105.85	1
07 May 13	105.80000 +0.29	105.85	105.75	105.75	187
06 May 13	105.51000 +0.11	105.51	105.51	105.51	1
03 May 13	105.40000 +0.40	105.80	105.00	105.00	98
02 May 13	105.00000 +0.40	105.00	104.01	104.60	246
30 Apr 13	104.60000 +1.60	104.60	103.00	103.00	258
29 Apr 13	103.00000 +0.00	103.39	101.51	103.39	235
26 Apr 13	103.00000 +2.40	103.00	100.85	102.60	332
25 Apr 13	100.60000 +0.00	100.60	100.60	100.60	7
24 Apr 13	100.60000 +0.00	101.35	99.71	101.00	371
23 Apr 13	100.60000 +1.00	100.85	99.66	99.66	144
22 Apr 13	99.60000 -0.45	99.60	99.60	99.60	11
19 Apr 13	100.05000 +0.15	101.15	100.01	100.01	69
18 Apr 13	99.90000 -1.11	101.66	99.90	101.66	340
17 Apr 13	101.01000 +0.01	101.01	101.01	101.01	119
16 Apr 13	101.00000 -0.90	101.90	100.25	101.90	284
15 Apr 13	101.90000 -0.02	101.90	101.11	101.90	535
12 Apr 13	101.92000 +1.01	101.92	101.11	101.11	73
11 Apr 13	100.91000 +0.11	101.00	100.91	100.91	118
10 Apr 13	100.80000 -0.20	101.70	100.80	100.80	107
09 Apr 13	101.00000 -0.40	101.65	101.00	101.40	743
08 Apr 13	101.40000 -1.60	101.40	101.40	101.40	560
05 Apr 13	103.00000 -0.40	103.41	103.00	103.41	392
04 Apr 13	103.40000 -0.01	103.40	103.40	103.40	89
03 Apr 13	103.41000 -0.12	103.80	103.41	103.53	235
02 Apr 13	103.53000 -1.52	104.89	103.50	103.50	440
28 Mar 13	105.05000 -0.55	105.63	105.05	105.50	369
27 Mar 13	105.60000 -0.20	105.80	105.60	105.80	3,074
26 Mar 13	105.80000 +0.00	105.81	105.80	105.80	2,691
25 Mar 13	105.80000 -2.20	106.00	105.60	105.60	471
22 Mar 13	108.00000 +2.00	108.00	106.00	106.00	249
21 Mar 13	106.00000 +0.93	106.60	104.85	106.01	172
20 Mar 13	105.07000 +0.04	105.21	104.71	105.21	361
19 Mar 13	105.03000 -0.97	107.80	105.00	107.80	626
18 Mar 13	106.00000 -1.60	107.00	105.50	107.00	364
15 Mar 13	107.60000 +0.60	107.60	107.00	107.00	86
14 Mar 13	107.00000 +1.00	107.00	106.01	106.01	157
13 Mar 13	106.00000 -0.05	106.01	106.00	106.00	32
12 Mar 13	106.05000 -0.95	106.06	106.00	106.00	70
11 Mar 13	107.00000 +1.00	107.00	105.99	105.99	349
08 Mar 13	106.00000 -1.40	107.00	105.50	107.00	320
07 Mar 13	107.40000 +0.40	107.40	107.00	107.00	208
06 Mar 13	107.00000 -0.16	107.16	107.00	107.16	151
05 Mar 13	107.16000 +1.26	107.16	105.90	105.90	81
04 Mar 13	105.90000 -1.30	107.15	105.90	106.20	312
01 Mar 13	107.20000 +0.40	107.20	106.80	107.01	336
28 Feb 13	106.80000 -2.90	109.70	106.80	109.70	275
27 Feb 13	109.70000 +2.78	109.80	108.85	108.90	215
26 Feb 13	106.92000 -0.74	108.65	106.90	107.00	282
25 Feb 13	107.66000 +0.72	109.00	107.05	108.50	772
22 Feb 13	106.94000 -0.06	106.94	106.94	106.94	33
21 Feb 13	107.00000 -1.20	108.18	107.00	108.18	195
20 Feb 13	108.20000 +0.10	108.20	107.97	107.97	178
19 Feb 13	108.10000 -0.05	108.10	106.50	108.09	257
18 Feb 13	108.15000 +3.15	108.15	104.40	104.40	853
15 Feb 13	105.00000 -0.25	105.64	104.90	105.51	311
14 Feb 13	105.25000 -0.55	105.80	105.20	105.80	238
13 Feb 13	105.80000 +0.00	106.99	105.80	106.20	470
12 Feb 13	105.80000 +0.10	105.80	105.63	105.63	160
11 Feb 13	105.70000 +1.50	105.70	104.60	104.60	331
08 Feb 13	104.20000 +1.39	104.20	102.81	102.81	140
07 Feb 13	102.81000 +0.75	104.18	102.06	102.06	283
06 Feb 13	102.06000 +0.06	102.06	102.00	102.00	61
05 Feb 13	102.00000 -0.65	103.47	102.00	102.60	265
04 Feb 13	102.65000 +0.05	103.00	102.65	103.00	326
01 Feb 13	102.60000 +0.00	102.60	102.60	102.60	1
31 Jan 13	102.60000 +0.00	103.29	102.60	102.60	146
30 Jan 13	102.60000 +0.41	104.35	102.60	103.00	1,082
29 Jan 13	102.19000 +0.63	102.20	101.00	101.56	773
28 Jan 13	101.56000 -0.64	101.80	100.25	101.80	349
25 Jan 13	102.20000 +1.20	102.20	100.50	101.00	1,369
24 Jan 13	101.00000 -1.99	102.99	101.00	102.99	1,948
23 Jan 13	102.99000 +0.98	102.99	102.01	102.01	48
22 Jan 13	102.01000 -1.79	103.75	101.40	103.74	257
21 Jan 13	103.80000 +0.80	103.80	103.00	103.00	108
18 Jan 13	103.00000 +1.40	103.00	101.60	101.60	125
17 Jan 13	101.60000 +0.00	101.60	101.60	101.60	87
16 Jan 13	101.60000 -0.60	102.60	101.60	102.20	251
15 Jan 13	102.20000 +0.40	102.20	102.00	102.00	133
14 Jan 13	101.80000 +1.70	101.80	100.10	100.10	285
11 Jan 13	100.10000 +1.50	100.10	98.60	98.60	219
10 Jan 13	98.60000 +0.60	98.60	98.00	98.00	311
09 Jan 13	98.00000 +0.60	98.00	97.40	97.40	138
08 Jan 13	97.40000 +0.00	97.40	97.40	97.40	181
07 Jan 13	97.40000 +0.88	97.40	96.80	96.80	142
04 Jan 13	96.52000 +0.02	96.52	96.50	96.50	30
03 Jan 13	96.50000 +0.30	96.50	96.20	96.20	42
02 Jan 13	96.20000 +2.40	96.20	93.80	93.80	405
31 Dec 12	93.80000 +0.80	93.80	93.30	93.30	216
28 Dec 12	93.00000 +0.35	93.20	92.65	92.65	135
27 Dec 12	92.65000 +1.00	92.65	92.11	92.11	228
24 Dec 12	91.65000 -0.35	91.65	91.65	91.65	30
21 Dec 12	92.00000 +1.00	92.00	91.15	91.15	1,453
20 Dec 12	91.00000 +1.30	91.09	89.75	89.75	3,199
19 Dec 12	89.70000 +0.60	90.37	89.61	89.61	230
18 Dec 12	89.10000 -1.10	90.35	89.10	90.35	346
17 Dec 12	90.20000 +1.49	90.20	88.76	88.76	566
14 Dec 12	88.71000 -1.18	89.89	88.50	89.89	168
13 Dec 12	89.89000 -0.55	90.44	88.50	90.44	606
12 Dec 12	90.44000 +0.04	90.44	89.31	90.19	1,183
11 Dec 12	90.40000 +1.30	90.40	89.11	90.01	299
10 Dec 12	89.10000 -1.20	90.20	89.10	90.20	209
07 Dec 12	90.30000 +0.11	90.30	90.19	90.19	456
06 Dec 12	90.19000 +0.99	90.19	89.21	89.21	379
05 Dec 12	89.20000 -1.00	90.20	87.60	90.20	517
04 Dec 12	90.20000 -0.15	90.35	90.20	90.35	361
03 Dec 12	90.35000 +0.00	90.35	90.35	90.35	336
30 Nov 12	90.35000 +0.85	90.35	87.99	89.50	1,516
29 Nov 12	89.50000 +0.70	90.19	88.81	88.81	190
28 Nov 12	88.80000 -1.40	90.20	87.91	90.20	167
27 Nov 12	90.20000 +0.11	90.20	90.00	90.09	159
26 Nov 12	90.09000 +0.49	90.09	88.50	89.90	127
23 Nov 12	89.60000 -1.30	90.93	88.20	90.93	553
22 Nov 12	90.90000 -0.40	91.30	90.90	91.00	97
21 Nov 12	91.30000 +0.19	91.50	91.11	91.12	152
20 Nov 12	91.11000 +0.00	91.99	91.11	91.11	32
19 Nov 12	91.11000 +0.00	92.00	91.10	91.10	177
16 Nov 12	91.11000 +0.09	91.80	91.11	91.11	82
15 Nov 12	91.02000 -0.98	92.00	91.02	92.00	323
14 Nov 12	92.00000 +0.97	92.00	91.06	91.06	326
13 Nov 12	91.03000 +0.01	91.03	91.03	91.03	50
12 Nov 12	91.02000 +0.02	91.50	91.00	91.00	56
09 Nov 12	91.00000 -0.31	91.33	91.00	91.33	189
08 Nov 12	91.31000 +0.01	91.31	91.31	91.31	1
07 Nov 12	91.30000 -0.01	92.39	91.30	91.36	453
06 Nov 12	91.31000 -0.11	91.31	91.30	91.30	65
05 Nov 12	91.42000 -0.58	92.00	91.42	92.00	140
02 Nov 12	92.00000 -0.29	92.47	91.45	92.29	930
01 Nov 12	92.29000 +0.84	92.29	91.45	91.45	78
31 Oct 12	91.45000 -0.55	93.00	91.45	93.00	265
30 Oct 12	92.00000 +0.00	92.60	92.00	92.60	557
29 Oct 12	92.00000 -0.11	92.11	92.00	92.10	204
26 Oct 12	92.11000 -0.89	93.00	92.11	93.00	106
25 Oct 12	93.00000 +0.00	93.00	93.00	93.00	1
24 Oct 12	93.00000 -0.13	93.14	93.00	93.14	368
23 Oct 12	93.13000 -1.26	93.13	93.12	93.12	187
22 Oct 12	94.39000 +0.00	94.39	94.39	94.39	19
19 Oct 12	94.39000 +1.38	94.39	93.11	93.11	54
18 Oct 12	93.01000 -1.59	94.60	93.00	94.60	222
17 Oct 12	94.60000 +0.20	94.60	94.40	94.40	21
16 Oct 12	94.40000 +1.30	94.40	93.00	93.10	243
15 Oct 12	93.10000 -0.40	93.10	93.00	93.00	30
12 Oct 12	93.50000 +0.50	93.50	93.00	93.01	493
11 Oct 12	93.00000 +1.20	93.00	91.80	91.80	281
10 Oct 12	91.80000 -0.60	92.39	91.80	92.39	349
09 Oct 12	92.40000 -0.21	92.76	92.10	92.60	209
08 Oct 12	92.61000 -0.15	92.61	92.60	92.60	128
05 Oct 12	92.76000 +0.15	92.76	92.61	92.61	86
04 Oct 12	92.61000 -0.89	93.51	92.60	93.51	128
03 Oct 12	93.50000 +0.40	93.50	93.11	93.11	26
02 Oct 12	93.10000 +0.00	93.11	93.10	93.11	174
01 Oct 12	93.10000 -0.40	93.10	93.10	93.10	156
28 Sep 12	93.50000 +0.30	93.50	93.10	93.20	296
27 Sep 12	93.20000 +1.70	93.20	91.56	91.56	281
26 Sep 12	91.50000 -2.99	94.60	91.50	94.60	412
25 Sep 12	94.49000 +1.19	94.49	93.31	93.31	205
24 Sep 12	93.30000 -0.97	93.30	93.30	93.30	102
21 Sep 12	94.27000 -0.33	95.28	94.20	94.20	221
20 Sep 12	94.60000 +0.00	94.61	94.60	94.61	321
19 Sep 12	94.60000 -0.02	94.61	94.60	94.60	187
18 Sep 12	94.62000 -1.25	95.87	94.61	95.87	206
17 Sep 12	95.87000 +0.27	95.87	94.61	95.60	126
14 Sep 12	95.60000 +1.00	95.60	95.00	95.00	391
13 Sep 12	94.60000 -0.40	95.00	94.50	95.00	75
12 Sep 12	95.00000 +1.98	95.00	93.16	93.16	1,254
11 Sep 12	93.02000 +0.01	93.02	93.01	93.01	279
10 Sep 12	93.01000 -1.68	93.01	93.00	93.00	65
07 Sep 12	94.69000 +1.58	94.69	93.13	93.13	629
06 Sep 12	93.11000 +0.05	93.11	93.10	93.10	45
05 Sep 12	93.06000 +0.06	93.07	93.06	93.06	98
04 Sep 12	93.00000 -1.48	94.50	93.00	94.38	236
03 Sep 12	94.48000 -0.02	94.48	93.60	94.47	192
31 Aug 12	94.50000 +0.88	94.50	93.63	93.63	448
30 Aug 12	93.62000 -0.09	93.70	93.62	93.70	161
29 Aug 12	93.71000 +0.01	93.71	93.71	93.71	47
28 Aug 12	93.70000 -0.65	94.48	93.70	94.35	152
27 Aug 12	94.35000 -0.50	94.35	94.30	94.34	72
24 Aug 12	94.85000 +0.75	94.85	94.10	94.10	156
23 Aug 12	94.10000 -0.75	94.99	94.00	94.85	672
22 Aug 12	94.85000 +0.15	94.85	94.50	94.70	701
21 Aug 12	94.70000 +0.60	94.84	94.10	94.10	80
20 Aug 12	94.10000 +0.59	94.10	93.51	93.51	94
17 Aug 12	93.51000 +0.31	93.51	92.11	93.20	306
16 Aug 12	93.20000 +0.80	93.20	92.00	92.40	305
15 Aug 12	92.40000 +0.40	92.50	92.30	92.30	67
14 Aug 12	92.00000 +1.09	92.00	90.91	90.91	649
13 Aug 12	90.91000 -0.30	91.40	90.91	91.21	613
10 Aug 12	91.21000 -1.09	92.30	91.20	92.30	176
09 Aug 12	92.30000 +0.95	92.30	91.39	91.39	229
08 Aug 12	91.35000 -0.05	91.39	89.72	91.39	104
07 Aug 12	91.40000 +3.50	91.40	86.72	86.72	597
06 Aug 12	87.90000 -0.10	87.90	87.89	87.89	192
03 Aug 12	88.00000 +1.47	88.00	87.50	87.98	164
02 Aug 12	86.53000 +0.03	88.00	86.53	87.49	279
01 Aug 12	86.50000 -1.69	88.19	84.90	88.19	1,678
31 Jul 12	88.19000 +1.79	88.20	87.90	88.20	235
30 Jul 12	86.40000 +1.48	86.40	85.11	85.11	148
27 Jul 12	84.92000 -0.08	86.00	84.92	85.00	334
26 Jul 12	85.00000 +0.00	87.69	84.92	85.00	736
25 Jul 12	85.00000 -2.69	87.69	84.91	87.69	260
24 Jul 12	87.69000 +2.79	87.69	84.90	85.10	160
23 Jul 12	84.90000 -1.30	86.20	84.90	86.20	355
20 Jul 12	86.20000 -1.30	87.80	86.11	87.80	439
19 Jul 12	87.50000 +0.31	87.50	86.50	86.50	373
18 Jul 12	87.19000 +1.19	87.19	86.00	86.00	126
17 Jul 12	86.00000 -0.50	86.50	85.50	86.50	262
16 Jul 12	86.50000 +0.50	86.50	86.11	86.11	5
13 Jul 12	86.00000 -1.01	87.19	86.00	86.70	327
12 Jul 12	87.01000 -1.06	88.08	86.70	88.07	187
11 Jul 12	88.07000 +0.96	88.07	86.70	87.00	197
10 Jul 12	87.11000 +0.05	88.40	87.07	87.07	324
09 Jul 12	87.06000 -1.33	88.39	87.06	88.39	201
06 Jul 12	88.39000 +1.37	88.39	87.04	87.04	169
05 Jul 12	87.02000 -1.08	88.14	87.02	88.11	294
04 Jul 12	88.10000 -0.85	88.94	88.09	88.94	250
03 Jul 12	88.95000 +0.85	88.95	87.50	87.51	419
02 Jul 12	88.10000 +1.25	88.10	86.86	86.86	146
29 Jun 12	86.85000 +0.84	87.00	86.01	86.01	416
28 Jun 12	86.01000 +0.00	86.01	86.01	86.01	26
27 Jun 12	86.01000 +0.01	86.01	86.01	86.01	1
26 Jun 12	86.00000 -0.84	86.84	86.00	86.84	241
25 Jun 12	86.84000 -0.26	86.99	86.84	86.99	131
22 Jun 12	87.10000 +1.27	87.10	85.70	85.70	225
21 Jun 12	85.83000 +2.12	86.90	85.80	86.90	533
20 Jun 12	83.71000 -1.08	84.80	83.71	84.79	291
19 Jun 12	84.79000 +0.29	84.79	84.20	84.50	307
18 Jun 12	84.50000 +0.35	84.50	84.20	84.20	92
15 Jun 12	84.15000 +0.85	84.15	83.30	83.30	233
14 Jun 12	83.30000 +0.31	83.30	82.99	82.99	290
13 Jun 12	82.99000 +1.20	83.00	81.79	81.79	419
12 Jun 12	81.79000 -0.01	81.80	80.76	81.80	382
11 Jun 12	81.80000 +1.13	81.80	80.31	80.31	194
08 Jun 12	80.67000 +0.27	80.67	80.15	80.15	381
07 Jun 12	80.40000 -3.49	83.89	79.53	83.89	3,323
06 Jun 12	83.89000 +0.39	83.89	82.51	83.50	340
05 Jun 12	83.50000 -2.30	85.19	80.84	85.18	2,164
04 Jun 12	85.80000 -0.90	86.11	85.80	86.10	484
01 Jun 12	86.70000 -0.30	87.00	86.70	87.00	365
31 May 12	87.00000 -1.10	87.00	86.97	86.99	364
30 May 12	88.10000 +0.75	88.10	86.84	87.35	1,053
29 May 12	87.35000 -7.15	88.19	87.34	87.60	536
28 May 12	94.50000 -1.21	96.20	94.50	96.00	2,032
25 May 12	95.71000 -0.16	97.10	95.70	96.08	4,006
24 May 12	95.87000 -1.11	96.98	95.70	95.95	2,534
23 May 12	96.98000 -1.13	98.99	96.00	97.81	672
22 May 12	98.11000 -1.81	99.89	98.11	99.89	499
21 May 12	99.92000 +0.42	100.00	99.00	99.00	440
18 May 12	99.50000 +1.00	99.50	98.50	98.50	425
17 May 12	98.50000 +0.50	98.60	98.00	98.00	231
16 May 12	98.00000 -0.60	98.90	96.60	98.60	348
15 May 12	98.60000 +1.22	98.60	96.60	97.70	894
14 May 12	97.38000 +3.42	97.40	94.10	94.10	868
11 May 12	93.96000 -1.11	95.30	93.92	94.99	197
10 May 12	95.07000 +1.17	95.10	93.90	93.90	124
09 May 12	93.90000 -0.35	96.00	93.90	94.25	501
08 May 12	94.25000 +0.02	94.25	94.25	94.25	1
07 May 12	94.23000 +0.01	94.23	94.22	94.22	31
04 May 12	94.22000 -1.35	95.60	94.22	95.57	190
03 May 12	95.57000 +1.37	95.57	94.27	95.10	143
02 May 12	94.20000 -1.70	95.79	94.20	95.79	430
30 Apr 12	95.90000 +0.84	95.90	95.05	95.17	367
27 Apr 12	95.06000 -0.83	95.90	95.06	95.89	181
26 Apr 12	95.89000 +1.34	95.89	94.58	94.76	3,167
25 Apr 12	94.55000 -2.05	96.49	94.51	96.00	543
24 Apr 12	96.60000 -0.41	97.04	96.60	97.04	177
23 Apr 12	97.01000 +0.11	97.11	97.00	97.11	181
20 Apr 12	96.90000 -0.26	97.80	96.90	97.00	526
19 Apr 12	97.16000 -0.14	98.00	97.00	97.50	279
18 Apr 12	97.30000 +0.00	99.49	97.30	97.44	461
17 Apr 12	97.30000 -0.50	99.80	97.30	98.02	548
16 Apr 12	97.80000 -3.70	101.55	97.80	101.55	687
13 Apr 12	101.50000 -2.34	102.70	101.50	102.50	322
12 Apr 12	103.84000 +1.84	103.85	102.00	102.00	138
11 Apr 12	102.00000 +0.05	102.00	101.71	101.71	183
10 Apr 12	101.95000 -1.05	101.95	101.70	101.70	301
05 Apr 12	103.00000 -1.10	104.11	103.00	104.10	386
04 Apr 12	104.10000 -2.40	106.49	104.10	106.49	466
03 Apr 12	106.50000 +0.50	106.50	106.05	106.49	213
02 Apr 12	106.00000 -1.29	106.50	105.30	105.30	321
30 Mar 12	107.29000 +0.78	107.89	106.00	106.51	349
29 Mar 12	106.51000 -0.10	107.89	106.51	106.61	199
28 Mar 12	106.61000 +0.11	107.90	106.50	106.50	147
27 Mar 12	106.50000 -0.79	107.60	106.50	107.29	322
26 Mar 12	107.29000 +0.30	107.29	106.00	106.99	258
23 Mar 12	106.99000 +1.33	106.99	105.70	106.97	325
22 Mar 12	105.66000 -1.04	106.70	105.60	106.70	239
21 Mar 12	106.70000 +1.60	106.70	105.52	105.52	134
20 Mar 12	105.10000 -0.70	106.35	105.05	105.80	146
19 Mar 12	105.80000 -0.45	106.40	105.75	106.40	247
16 Mar 12	106.25000 -0.45	106.95	103.80	106.06	702
15 Mar 12	106.70000 +1.20	106.70	105.51	105.51	366
14 Mar 12	105.50000 +1.50	105.50	104.06	104.06	247
13 Mar 12	104.00000 +1.05	104.00	102.95	102.96	2,010
12 Mar 12	102.95000 +0.55	104.00	102.95	103.70	443
09 Mar 12	102.40000 +0.20	103.00	101.11	102.22	485
08 Mar 12	102.20000 +0.20	102.20	100.80	102.00	526
07 Mar 12	102.00000 +0.00	102.00	101.10	102.00	475
06 Mar 12	102.00000 +0.00	102.00	101.50	102.00	953
05 Mar 12	102.00000 +0.11	102.20	101.89	101.89	534
02 Mar 12	101.89000 +0.76	101.89	101.16	101.16	313
01 Mar 12	101.13000 -0.76	101.14	101.13	101.13	86
29 Feb 12	101.89000 +0.29	101.89	101.01	101.60	521
28 Feb 12	101.60000 +1.22	101.60	101.00	101.46	584
27 Feb 12	100.38000 -0.12	101.58	100.30	100.30	191
24 Feb 12	100.50000 +0.10	101.59	100.41	100.41	263
23 Feb 12	100.40000 -1.02	102.46	100.20	101.51	399
22 Feb 12	101.42000 -1.08	102.49	101.41	102.49	19
21 Feb 12	102.50000 +0.90	102.50	101.01	101.80	502
20 Feb 12	101.60000 +0.01	101.60	99.97	99.97	215
17 Feb 12	101.59000 +2.09	101.59	99.41	99.41	447
16 Feb 12	99.50000 -0.60	100.40	99.41	100.40	426
15 Feb 12	100.10000 -0.05	100.10	98.90	98.90	133
14 Feb 12	100.15000 -0.95	101.30	98.70	100.70	910
13 Feb 12	101.10000 +1.00	101.10	100.30	100.30	185
10 Feb 12	100.10000 +0.10	100.10	99.98	99.98	2,175
09 Feb 12	100.00000 +2.79	100.00	98.30	98.30	327
08 Feb 12	97.21000 -0.19	98.59	97.00	97.40	665
07 Feb 12	97.40000 +0.89	97.40	97.00	97.00	165
06 Feb 12	96.51000 +0.51	97.40	96.50	96.50	139
03 Feb 12	96.00000 -0.50	96.40	95.12	96.40	3,117
02 Feb 12	96.50000 +0.90	96.50	95.60	95.61	175
01 Feb 12	95.60000 +2.68	95.60	92.98	92.98	405
31 Jan 12	92.92000 -0.58	94.10	92.76	93.50	168
30 Jan 12	93.50000 +1.80	93.50	91.45	91.70	5,150
27 Jan 12	91.70000 +0.60	91.70	90.10	91.11	255
26 Jan 12	91.10000 +0.61	91.10	90.00	90.49	401
25 Jan 12	90.49000 +0.49	90.49	90.49	90.49	32
24 Jan 12	90.00000 -0.49	90.49	90.00	90.49	136
23 Jan 12	90.49000 +2.29	90.49	89.39	89.39	288
20 Jan 12	88.20000 -1.10	89.30	88.20	89.30	95
19 Jan 12	89.30000 +1.30	89.30	88.01	88.01	112
18 Jan 12	88.00000 -0.87	88.88	88.00	88.87	355
17 Jan 12	88.87000 +0.00	88.87	88.81	88.81	58
16 Jan 12	88.87000 +0.06	88.87	88.81	88.81	16
13 Jan 12	88.81000 -0.79	89.90	88.81	89.60	83
12 Jan 12	89.60000 +0.42	89.60	88.21	88.21	31
11 Jan 12	89.18000 +0.98	89.59	88.21	88.21	58
10 Jan 12	88.20000 -1.10	89.30	88.20	89.30	194
09 Jan 12	89.30000 +1.29	89.30	89.29	89.30	86
06 Jan 12	88.01000 +0.01	88.01	88.01	88.01	48
05 Jan 12	88.00000 -1.30	89.30	88.00	89.30	290
04 Jan 12	89.30000 +0.35	89.60	88.95	88.95	53
03 Jan 12	88.95000 +0.00	89.00	88.95	88.95	72
02 Jan 12	88.95000 +0.65	88.95	88.00	88.00	149
30 Dec 11	88.30000 +1.40	88.30	86.90	86.90	252
29 Dec 11	86.90000 +1.70	86.90	85.64	85.64	98
28 Dec 11	85.20000 -2.30	87.79	85.20	87.51	534
27 Dec 11	87.50000 +2.39	87.50	86.99	87.00	300
23 Dec 11	85.11000 -0.90	86.99	85.11	86.01	149
22 Dec 11	86.01000 +0.01	86.50	86.01	86.29	271
21 Dec 11	86.00000 +0.50	86.00	85.10	86.00	355
20 Dec 11	85.50000 -0.83	86.40	84.76	86.33	540
19 Dec 11	86.33000 +0.09	86.40	85.10	86.24	635
16 Dec 11	86.24000 +0.43	86.29	85.00	85.80	414
15 Dec 11	85.81000 -0.60	86.41	85.81	86.41	174
14 Dec 11	86.41000 +0.00	86.41	86.41	86.41	60
13 Dec 11	86.41000 -0.70	86.41	86.40	86.40	100
12 Dec 11	87.11000 +0.00	87.11	87.11	87.11	1
09 Dec 11	87.11000 -1.27	87.12	87.10	87.10	443
08 Dec 11	88.38000 +1.07	88.38	87.30	87.31	161
07 Dec 11	87.31000 -0.70	88.70	87.31	88.01	83
06 Dec 11	88.01000 +0.46	88.01	87.55	87.55	86
05 Dec 11	87.55000 +0.45	87.55	87.11	87.11	84
02 Dec 11	87.10000 -0.01	88.70	87.10	87.12	510
01 Dec 11	87.11000 +0.11	88.10	86.80	88.10	353
30 Nov 11	87.00000 +0.99	87.50	86.01	86.01	304
29 Nov 11	86.01000 -1.19	87.20	86.01	87.20	142
28 Nov 11	87.20000 +2.10	87.20	86.29	86.29	264
25 Nov 11	85.10000 -0.90	86.30	85.10	86.00	122
24 Nov 11	86.00000 +0.86	86.00	85.00	85.00	140
23 Nov 11	85.14000 +0.00	85.15	85.14	85.15	243
22 Nov 11	85.14000 -0.66	85.14	85.14	85.14	201
21 Nov 11	85.80000 -2.40	88.00	85.80	88.00	711
18 Nov 11	88.20000 -0.61	89.11	88.20	89.10	469
17 Nov 11	88.81000 +0.00	88.82	88.80	88.81	250
16 Nov 11	88.81000 +0.00	89.90	88.81	89.89	116
15 Nov 11	88.81000 +0.04	88.81	88.81	88.81	11
14 Nov 11	88.77000 +0.27	88.78	88.77	88.77	94
11 Nov 11	88.50000 -0.31	88.81	88.50	88.81	153
10 Nov 11	88.81000 -1.18	90.00	88.50	89.21	303
09 Nov 11	89.99000 -0.01	90.20	89.99	90.20	117
08 Nov 11	90.00000 +1.17	90.00	88.83	88.83	111
07 Nov 11	88.83000 -0.03	88.83	88.82	88.82	110
04 Nov 11	88.86000 +0.01	89.50	88.86	88.86	134
03 Nov 11	88.85000 +0.05	89.99	88.80	88.80	137
02 Nov 11	88.80000 -0.20	88.83	88.80	88.81	137
01 Nov 11	89.00000 -3.00	91.98	89.00	91.98	398
31 Oct 11	92.00000 +0.00	92.00	91.99	91.99	53
28 Oct 11	92.00000 +0.30	92.00	91.00	91.00	44
27 Oct 11	91.70000 +3.40	91.70	89.39	89.39	662
26 Oct 11	88.30000 -0.80	89.00	88.30	89.00	118
25 Oct 11	89.10000 -0.05	89.15	89.00	89.15	70
24 Oct 11	89.15000 -0.44	89.15	88.30	88.30	197
21 Oct 11	89.59000 +0.97	89.59	88.62	88.62	77
20 Oct 11	88.62000 +0.02	88.63	88.60	88.60	102
19 Oct 11	88.60000 +0.13	88.61	88.47	88.47	221
18 Oct 11	88.47000 -2.33	90.80	88.30	90.80	364
17 Oct 11	90.80000 +1.29	90.80	89.62	89.62	263
14 Oct 11	89.51000 +0.11	89.51	89.49	89.49	89
13 Oct 11	89.40000 -0.66	90.06	89.40	90.06	158
12 Oct 11	90.06000 -0.13	90.79	90.06	90.79	289
11 Oct 11	90.19000 +0.33	90.19	88.50	89.89	209
10 Oct 11	89.86000 -0.03	89.86	88.20	88.20	107
07 Oct 11	89.89000 +0.40	89.89	89.59	89.59	159
06 Oct 11	89.49000 +0.49	89.50	89.00	89.00	133
05 Oct 11	89.00000 +0.50	89.50	89.00	89.00	167
04 Oct 11	88.50000 +0.30	88.50	88.50	88.50	101
03 Oct 11	88.20000 -0.80	89.00	88.20	89.00	107
30 Sep 11	89.00000 -0.48	89.60	89.00	89.48	302
29 Sep 11	89.48000 +0.98	89.48	88.50	88.50	111
28 Sep 11	88.50000 -0.60	89.81	88.50	89.80	391
27 Sep 11	89.10000 +1.00	90.00	88.10	88.10	614
26 Sep 11	88.10000 -2.80	90.00	87.00	87.00	322
23 Sep 11	90.90000 -1.81	92.71	90.90	92.71	368
22 Sep 11	92.71000 -1.23	93.94	92.71	93.94	267
21 Sep 11	93.94000 -0.71	94.79	93.93	94.66	537
20 Sep 11	94.65000 -1.35	96.00	94.65	96.00	258
19 Sep 11	96.00000 +0.74	96.00	95.26	95.26	83
16 Sep 11	95.26000 -0.73	96.00	95.26	96.00	687
15 Sep 11	95.99000 +0.99	96.19	95.00	95.00	277
14 Sep 11	95.00000 -0.60	95.01	95.00	95.00	249
13 Sep 11	95.60000 -2.10	97.70	95.60	97.70	186
12 Sep 11	97.70000 -2.80	100.00	95.00	100.00	944
09 Sep 11	100.50000 -1.95	102.11	100.50	102.10	997
08 Sep 11	102.45000 -0.55	103.11	102.45	103.11	397
07 Sep 11	103.00000 +0.54	103.00	102.89	102.89	75
06 Sep 11	102.46000 -1.04	103.50	102.46	103.50	526
05 Sep 11	103.50000 -0.51	103.80	103.50	103.80	269
02 Sep 11	104.01000 +0.02	104.02	103.99	104.00	83
01 Sep 11	103.99000 +0.17	104.06	103.99	104.06	42
31 Aug 11	103.82000 +0.22	104.90	103.82	104.89	227
30 Aug 11	103.60000 -0.01	104.60	103.60	104.60	163
29 Aug 11	103.61000 +0.10	103.61	103.61	103.61	1
26 Aug 11	103.51000 +0.40	104.59	103.51	104.20	50
25 Aug 11	103.11000 +0.09	103.11	103.11	103.11	10
24 Aug 11	103.02000 -0.79	103.82	103.02	103.82	428
23 Aug 11	103.81000 -1.08	104.89	103.80	104.89	121
22 Aug 11	104.89000 -0.31	104.90	103.60	103.60	216
19 Aug 11	105.20000 +0.95	105.20	104.06	104.10	160
18 Aug 11	104.25000 -1.19	105.44	104.25	105.44	72
17 Aug 11	105.44000 +1.24	105.44	104.20	104.20	112
16 Aug 11	104.20000 -1.60	105.80	104.20	105.80	103
15 Aug 11	105.80000 -0.29	106.09	104.50	106.09	203
12 Aug 11	106.09000 +1.89	106.09	103.60	103.60	484
11 Aug 11	104.20000 -1.80	106.00	104.20	106.00	383
10 Aug 11	106.00000 -2.50	109.10	106.00	108.80	988
09 Aug 11	108.50000 +0.50	108.50	106.30	108.00	653
08 Aug 11	108.00000 -2.20	109.00	107.20	108.70	1,047
05 Aug 11	110.20000 -2.40	112.50	110.20	112.50	520
04 Aug 11	112.60000 -0.60	113.61	112.60	113.20	1,114
03 Aug 11	113.20000 -1.80	114.49	113.20	113.80	546
02 Aug 11	115.00000 +0.00	115.00	114.99	114.99	83
01 Aug 11	115.00000 +1.41	115.09	112.52	113.59	1,583
29 Jul 11	113.59000 +0.09	113.59	111.70	113.50	407
28 Jul 11	113.50000 -0.90	114.40	113.50	114.40	346
27 Jul 11	114.40000 -1.30	115.69	114.40	115.69	156
26 Jul 11	115.70000 +0.00	115.95	115.20	115.95	225
25 Jul 11	115.70000 +0.78	115.70	115.40	115.40	203
22 Jul 11	114.92000 +1.53	114.95	113.89	113.89	300
21 Jul 11	113.39000 +1.08	113.60	112.51	112.51	162
20 Jul 11	112.31000 +0.20	113.60	112.31	113.29	137
19 Jul 11	112.11000 +0.11	113.30	112.10	112.10	169
18 Jul 11	112.00000 -1.89	112.90	112.00	112.05	242
15 Jul 11	113.89000 +0.07	113.89	112.85	113.82	226
14 Jul 11	113.82000 +0.00	113.82	113.82	113.82	1
13 Jul 11	113.82000 -0.28	113.82	113.80	113.80	222
12 Jul 11	114.10000 +0.00	114.90	114.10	114.11	178
11 Jul 11	114.10000 -1.53	115.00	114.10	115.00	443
08 Jul 11	115.63000 -1.56	117.20	115.62	117.19	262
07 Jul 11	117.19000 +1.28	117.19	115.91	115.91	50
06 Jul 11	115.91000 -0.29	116.80	115.91	116.20	114
05 Jul 11	116.20000 -1.00	117.20	116.20	117.20	143
04 Jul 11	117.20000 +0.31	117.20	116.90	116.90	89
01 Jul 11	116.89000 -0.01	116.90	116.89	116.90	117
30 Jun 11	116.90000 +0.60	117.20	115.01	116.30	680
29 Jun 11	116.30000 +2.50	116.30	113.81	113.81	285
28 Jun 11	113.80000 -1.20	115.10	113.80	115.00	290
27 Jun 11	115.00000 -1.30	116.01	115.00	116.01	242
24 Jun 11	116.30000 +0.45	116.30	115.85	115.86	233
23 Jun 11	115.85000 +0.45	115.85	114.60	114.60	162
22 Jun 11	115.40000 +1.29	115.40	114.10	114.10	229
21 Jun 11	114.11000 +0.01	115.40	114.11	114.11	184
20 Jun 11	114.10000 -0.60	115.36	114.10	114.75	459
17 Jun 11	114.70000 +0.30	116.00	114.45	114.45	412
16 Jun 11	114.40000 -0.58	114.98	114.40	114.95	271
15 Jun 11	114.98000 -0.07	116.30	114.98	115.25	561
14 Jun 11	115.05000 -0.45	116.40	114.40	116.00	915
13 Jun 11	115.50000 +1.62	115.89	114.05	114.05	343
10 Jun 11	113.88000 -0.82	115.40	113.88	113.88	279
09 Jun 11	114.70000 +0.00	114.70	114.70	114.70	15
08 Jun 11	114.70000 -0.40	116.50	114.70	115.10	454
07 Jun 11	115.10000 -0.21	116.90	115.10	115.36	384
06 Jun 11	115.31000 -3.53	118.50	115.10	118.50	555
03 Jun 11	118.84000 +0.10	118.84	116.85	118.80	145
02 Jun 11	118.74000 +1.64	118.74	116.80	116.80	215
01 Jun 11	117.10000 -2.75	119.85	117.10	119.85	336
31 May 11	119.85000 -0.15	121.70	119.80	119.80	349
30 May 11	120.00000 +4.90	120.00	115.10	115.10	559
27 May 11	115.10000 -6.90	115.19	115.10	115.18	433
26 May 11	122.00000 -0.60	122.60	122.00	122.60	155
25 May 11	122.60000 +0.50	122.60	122.10	122.10	328
24 May 11	122.10000 +0.00	122.20	122.10	122.10	244
23 May 11	122.10000 -1.30	123.39	121.60	123.39	365
20 May 11	123.40000 +0.90	123.50	122.35	122.50	133
19 May 11	122.50000 +0.20	123.80	122.30	122.30	390
18 May 11	122.30000 +1.88	122.30	120.42	120.42	902
17 May 11	120.42000 +0.52	121.40	120.00	120.00	444
16 May 11	119.90000 +0.30	119.90	119.60	119.60	43
13 May 11	119.60000 +1.00	119.60	118.60	118.60	53
12 May 11	118.60000 +0.29	120.50	118.50	118.50	1,219
11 May 11	118.31000 +1.06	118.70	118.00	118.00	200
10 May 11	117.25000 -0.74	118.20	117.25	118.00	436
09 May 11	117.99000 +0.94	118.00	117.01	117.01	273
06 May 11	117.05000 +0.25	118.00	116.85	118.00	313
05 May 11	116.80000 -0.05	117.40	116.80	117.40	227
04 May 11	116.85000 -0.15	118.10	116.85	117.80	268
03 May 11	117.00000 +0.00	117.50	116.50	117.00	165
02 May 11	117.00000 -0.15	118.00	116.20	117.15	947
29 Apr 11	117.15000 +0.15	117.50	115.50	116.00	338
28 Apr 11	117.00000 +0.40	117.00	115.15	117.00	373
27 Apr 11	116.60000 +1.10	116.60	115.00	116.00	148
26 Apr 11	115.50000 -0.50	115.50	114.70	114.70	310
21 Apr 11	116.00000 +0.00	116.00	114.85	116.00	384
20 Apr 11	116.00000 +1.00	116.00	114.80	116.00	363
19 Apr 11	115.00000 +0.00	116.00	115.00	116.00	305
18 Apr 11	115.00000 -0.51	116.90	115.00	115.51	724
15 Apr 11	115.51000 -0.09	116.00	115.51	115.90	329
14 Apr 11	115.60000 +0.60	115.60	115.15	115.15	216
13 Apr 11	115.00000 -0.14	115.40	114.50	114.99	208
12 Apr 11	115.14000 +0.04	115.30	115.00	115.00	335
11 Apr 11	115.10000 +1.40	115.10	114.90	114.90	362
08 Apr 11	113.70000 -0.10	113.80	113.70	113.80	131
07 Apr 11	113.80000 +0.00	113.90	113.80	113.90	160
06 Apr 11	113.80000 -0.15	114.05	113.70	113.95	338
05 Apr 11	113.95000 +3.95	115.10	110.60	110.60	770
04 Apr 11	110.00000 -0.01	110.60	110.00	110.05	220
01 Apr 11	110.01000 +0.01	110.01	110.01	110.01	46
30 Mar 11	110.00000 +1.20	110.00	108.85	108.85	271
29 Mar 11	108.80000 -1.50	110.30	108.80	110.30	185
28 Mar 11	110.30000 +0.30	110.30	110.00	110.00	279
25 Mar 11	110.00000 +1.85	110.00	109.90	109.90	352
24 Mar 11	108.15000 -1.75	108.15	107.80	107.80	329
23 Mar 11	109.90000 +0.10	109.90	109.90	109.90	203
22 Mar 11	109.80000 +0.75	109.80	109.80	109.80	164
21 Mar 11	109.05000 -0.45	109.05	109.02	109.02	417
18 Mar 11	109.50000 +0.50	109.50	109.00	109.00	231
17 Mar 11	109.00000 -1.00	109.50	109.00	109.50	355
16 Mar 11	110.00000 +1.10	110.00	109.30	109.30	555
15 Mar 11	108.90000 -4.59	109.30	108.90	109.30	645
14 Mar 11	113.49000 -0.91	113.80	113.49	113.80	276
11 Mar 11	114.40000 -0.75	115.15	114.40	115.15	558
10 Mar 11	115.15000 +0.15	115.15	115.14	115.14	301
09 Mar 11	115.00000 -0.96	116.00	115.00	116.00	263
08 Mar 11	115.96000 -0.04	115.96	115.96	115.96	145
07 Mar 11	116.00000 -0.10	116.00	115.00	115.00	765
04 Mar 11	116.10000 +0.10	116.10	116.00	116.00	97
03 Mar 11	116.00000 +1.02	116.00	115.70	115.70	140
02 Mar 11	114.98000 -0.12	114.98	114.60	114.60	270
01 Mar 11	115.10000 +0.30	115.10	115.10	115.10	347
28 Feb 11	114.80000 +1.19	114.80	114.50	114.50	300
25 Feb 11	113.61000 -1.19	113.61	113.20	113.20	243
24 Feb 11	114.80000 +1.00	114.80	113.81	113.81	221
23 Feb 11	113.80000 -2.30	113.80	113.80	113.80	532
22 Feb 11	116.10000 +0.00	116.10	116.10	116.10	530
21 Feb 11	116.10000 +0.10	116.10	116.10	116.10	156
18 Feb 11	116.00000 +0.40	116.00	116.00	116.00	477
17 Feb 11	115.60000 +0.50	115.74	115.60	115.74	295
16 Feb 11	115.10000 +0.60	115.10	114.80	114.80	288
15 Feb 11	114.50000 +0.00	114.50	114.50	114.50	354
14 Feb 11	114.50000 -0.01	114.50	114.50	114.50	523
11 Feb 11	114.51000 +0.90	114.51	114.51	114.51	360
10 Feb 11	113.61000 -0.59	114.80	113.61	114.80	456
09 Feb 11	114.20000 +1.50	114.20	113.60	113.60	288
08 Feb 11	112.70000 +1.70	112.70	112.10	112.10	290
07 Feb 11	111.00000 +0.70	111.00	110.40	110.40	237
04 Feb 11	110.30000 +0.26	110.30	110.19	110.19	490
03 Feb 11	110.04000 +0.34	110.04	109.70	109.70	297
02 Feb 11	109.70000 +0.90	109.70	109.70	109.70	75
01 Feb 11	108.80000 -0.70	109.70	108.80	109.70	348
31 Jan 11	109.50000 +0.40	109.50	109.50	109.50	303
28 Jan 11	109.10000 +0.90	109.10	108.20	108.20	388
27 Jan 11	108.20000 -0.90	108.20	108.20	108.20	153
26 Jan 11	109.10000 +0.10	109.10	108.20	108.20	350
25 Jan 11	109.00000 +0.20	109.00	108.80	108.80	118
24 Jan 11	108.80000 +0.60	108.80	108.55	108.55	140
21 Jan 11	108.20000 +0.00	108.20	108.20	108.20	63
20 Jan 11	108.20000 +1.10	108.20	108.20	108.20	125
19 Jan 11	107.10000 -1.10	108.20	107.10	108.20	460
18 Jan 11	108.20000 +0.60	108.20	107.90	107.90	191
17 Jan 11	107.60000 +0.30	107.60	107.30	107.30	142
14 Jan 11	107.30000 +2.15	107.30	106.41	106.41	381
13 Jan 11	105.15000 +0.05	105.15	105.15	105.15	174
12 Jan 11	105.10000 +0.00	105.10	105.10	105.10	55
11 Jan 11	105.10000 -0.90	106.00	105.10	106.00	283
10 Jan 11	106.00000 -0.10	106.00	106.00	106.00	370
07 Jan 11	106.10000 +0.00	106.10	106.10	106.10	200
06 Jan 11	106.10000 +1.50	106.10	104.60	104.60	272
05 Jan 11	104.60000 +0.30	104.60	104.30	104.30	81
04 Jan 11	104.30000 +0.00	104.30	104.30	104.30	351
03 Jan 11	104.30000 +0.50	104.30	104.00	104.00	70
31 Dec 10	103.80000 +0.10	103.80	103.80	103.80	1
30 Dec 10	103.70000 +1.39	103.70	103.70	103.70	112
29 Dec 10	102.31000 +0.10	102.31	102.21	102.21	511
28 Dec 10	102.21000 +0.00	102.21	102.21	102.21	409
27 Dec 10	102.21000 +0.01	102.21	102.21	102.21	596
24 Dec 10	102.20000 -0.30	102.20	102.20	102.20	823
23 Dec 10	102.50000 +0.00	102.50	102.50	102.50	422
22 Dec 10	102.50000 +0.30	102.50	102.20	102.20	1,195
21 Dec 10	102.20000 -0.20	103.10	102.20	103.10	598
20 Dec 10	102.40000 -0.70	103.10	102.40	103.10	658
17 Dec 10	103.10000 +0.71	103.10	102.39	102.39	390
16 Dec 10	102.39000 +0.34	102.39	102.05	102.05	757
15 Dec 10	102.05000 +0.00	102.05	102.05	102.05	1,601
14 Dec 10	102.05000 +0.25	102.05	102.05	102.05	1,513
13 Dec 10	101.80000 -0.30	101.80	101.80	101.80	553
10 Dec 10	102.10000 -0.30	102.10	102.10	102.10	778
09 Dec 10	102.40000 -0.60	103.00	102.40	103.00	1,065
08 Dec 10	103.00000 -0.20	103.00	103.00	103.00	1,508
07 Dec 10	103.20000 -1.40	103.20	103.15	103.15	771
06 Dec 10	104.60000 +2.10	104.60	102.50	102.50	923
03 Dec 10	102.50000 -0.20	102.50	102.50	102.50	635
02 Dec 10	102.70000 -0.30	103.00	102.70	103.00	472
01 Dec 10	103.00000 -0.10	103.10	103.00	103.10	414
30 Nov 10	103.10000 +0.00	103.10	103.10	103.10	227
29 Nov 10	103.10000 +0.00	103.10	103.10	103.10	277
26 Nov 10	103.10000 -0.60	103.10	103.10	103.10	690
25 Nov 10	103.70000 -0.01	103.70	103.70	103.70	932
24 Nov 10	103.71000 -0.19	103.71	103.70	103.70	623
23 Nov 10	103.90000 -0.60	104.00	103.90	104.00	653
22 Nov 10	104.50000 -0.30	104.50	104.50	104.50	469
19 Nov 10	104.80000 -0.30	105.10	104.80	105.10	339
18 Nov 10	105.10000 -0.81	105.95	105.10	105.95	582
17 Nov 10	105.91000 -0.04	105.95	105.91	105.95	273
16 Nov 10	105.95000 -1.05	106.20	105.95	106.20	374
15 Nov 10	107.00000 +0.10	107.00	107.00	107.00	142
12 Nov 10	106.90000 +0.40	106.90	106.50	106.50	150
11 Nov 10	106.50000 +0.20	106.50	106.30	106.30	111
10 Nov 10	106.30000 -0.21	106.51	106.30	106.51	1,263
09 Nov 10	106.51000 -0.01	106.52	106.51	106.52	2,915
08 Nov 10	106.52000 -0.48	106.60	106.52	106.60	768
05 Nov 10	107.00000 -1.40	107.00	107.00	107.00	1,155
04 Nov 10	108.40000 -1.00	108.40	108.40	108.40	683
03 Nov 10	109.40000 +0.00	109.70	109.40	109.70	861
02 Nov 10	109.40000 +0.90	109.40	108.80	108.80	278
01 Nov 10	108.50000 +1.30	108.50	108.50	108.50	70
29 Oct 10	107.20000 +0.00	107.20	107.20	107.20	265
28 Oct 10	107.20000 -0.50	107.20	107.20	107.20	472
27 Oct 10	107.70000 -0.20	108.00	107.70	108.00	371
26 Oct 10	107.90000 +0.30	107.90	107.70	107.70	358
25 Oct 10	107.60000 +1.90	107.60	106.80	106.80	608
22 Oct 10	105.70000 -1.30	107.00	105.70	107.00	217
21 Oct 10	107.00000 +2.70	107.00	104.05	104.05	674
20 Oct 10	104.30000 -0.81	104.30	104.20	104.20	212
19 Oct 10	105.11000 -0.29	105.11	105.11	105.11	205
18 Oct 10	105.40000 -0.50	105.40	105.40	105.40	82
15 Oct 10	105.90000 +0.20	105.90	105.70	105.70	242
14 Oct 10	105.70000 +0.20	105.70	105.60	105.60	46
13 Oct 10	105.50000 +0.10	105.50	105.45	105.45	91
12 Oct 10	105.40000 -1.10	106.10	105.40	106.10	286
11 Oct 10	106.50000 +0.80	106.50	106.50	106.50	94
08 Oct 10	105.70000 -1.80	106.50	105.70	106.50	354
07 Oct 10	107.50000 +0.00	107.50	107.50	107.50	46
06 Oct 10	107.50000 +1.50	107.50	107.50	107.50	76
05 Oct 10	106.00000 -1.20	107.00	106.00	107.00	350
04 Oct 10	107.20000 -0.30	107.20	107.20	107.20	201
01 Oct 10	107.50000 -1.05	107.50	107.50	107.50	199
30 Sep 10	108.55000 +0.00	108.55	108.55	108.55	80
29 Sep 10	108.55000 +0.00	108.55	108.55	108.55	16
28 Sep 10	108.55000 -1.55	108.55	108.50	108.50	275
27 Sep 10	110.10000 +0.05	110.10	110.10	110.10	172
24 Sep 10	110.05000 +0.44	110.05	110.00	110.00	144
23 Sep 10	109.61000 -1.88	110.02	109.61	110.02	155
22 Sep 10	111.49000 +1.47	111.49	109.61	109.61	264
21 Sep 10	110.02000 +0.02	110.02	110.01	110.01	138
20 Sep 10	110.00000 +0.00	110.00	110.00	110.00	1
17 Sep 10	110.00000 -1.50	110.00	110.00	110.00	504
16 Sep 10	111.50000 +0.89	111.50	111.50	111.50	60
15 Sep 10	110.61000 +0.16	110.61	110.60	110.60	103
14 Sep 10	110.45000 +0.15	110.45	110.40	110.40	128
13 Sep 10	110.30000 -0.70	110.30	110.30	110.30	259
10 Sep 10	111.00000 -0.20	111.30	111.00	111.30	316
09 Sep 10	111.20000 -0.30	111.60	111.20	111.60	245
08 Sep 10	111.50000 +0.20	111.50	111.30	111.30	90
07 Sep 10	111.30000 +0.00	111.30	111.30	111.30	105
06 Sep 10	111.30000 +0.00	111.30	111.30	111.30	83
03 Sep 10	111.30000 -0.70	112.00	111.30	112.00	146
02 Sep 10	112.00000 +1.00	112.10	112.00	112.10	165
01 Sep 10	111.00000 +0.20	111.00	110.80	110.80	149
31 Aug 10	110.80000 -0.27	111.07	110.80	111.07	157
30 Aug 10	111.07000 +0.00	111.07	111.07	111.07	95
27 Aug 10	111.07000 +0.07	111.07	111.07	111.07	151
26 Aug 10	111.00000 +0.00	111.00	111.00	111.00	106
25 Aug 10	111.00000 -0.20	111.00	111.00	111.00	351
24 Aug 10	111.20000 -1.20	112.15	111.20	112.15	290
23 Aug 10	112.40000 +1.30	112.40	112.40	112.40	175
20 Aug 10	111.10000 -0.90	112.00	111.10	112.00	128
19 Aug 10	112.00000 +0.00	112.00	112.00	112.00	130
18 Aug 10	112.00000 +1.00	112.00	112.00	112.00	115
17 Aug 10	111.00000 +0.35	111.50	111.00	111.50	228
16 Aug 10	110.65000 +0.65	110.90	110.65	110.90	274
13 Aug 10	110.00000 +0.00	110.00	110.00	110.00	65
12 Aug 10	110.00000 +0.00	110.00	110.00	110.00	205
11 Aug 10	110.00000 +0.00	110.00	110.00	110.00	158
10 Aug 10	110.00000 +0.10	110.00	107.00	107.00	451
09 Aug 10	109.90000 +1.10	109.90	109.70	109.70	397
06 Aug 10	108.80000 +1.20	108.80	108.50	108.50	243
05 Aug 10	107.60000 +0.90	107.60	107.00	107.00	196
04 Aug 10	106.70000 +1.50	106.70	106.10	106.10	266
03 Aug 10	105.20000 +0.60	105.20	104.90	104.90	188
02 Aug 10	104.60000 +1.49	104.60	104.00	104.00	276
30 Jul 10	103.11000 +0.91	103.11	103.10	103.10	190
29 Jul 10	102.20000 +0.30	102.20	102.10	102.10	255
28 Jul 10	101.90000 +0.90	101.90	101.35	101.35	309
27 Jul 10	101.00000 +0.20	101.10	101.00	101.10	153
26 Jul 10	100.80000 +0.10	100.80	100.80	100.80	298
23 Jul 10	100.70000 +0.60	100.70	100.70	100.70	89
22 Jul 10	100.10000 +0.59	100.10	98.02	98.02	210
21 Jul 10	99.51000 +1.81	99.51	98.80	98.80	243
20 Jul 10	97.70000 -1.40	97.90	97.70	97.90	692
19 Jul 10	99.10000 -0.90	99.70	99.10	99.70	231
16 Jul 10	100.00000 +0.00	100.00	100.00	100.00	233
15 Jul 10	100.00000 -1.10	101.10	100.00	101.10	314
14 Jul 10	101.10000 +0.20	101.10	100.90	100.90	11
13 Jul 10	100.90000 -0.72	101.10	100.90	101.10	291
12 Jul 10	101.62000 -1.19	101.62	101.62	101.62	104
09 Jul 10	102.81000 +0.01	102.81	102.81	102.81	20
08 Jul 10	102.80000 +0.00	102.80	102.80	102.80	20
07 Jul 10	102.80000 +0.55	102.80	102.80	102.80	116
06 Jul 10	102.25000 +0.05	102.25	102.25	102.25	40
05 Jul 10	102.20000 +0.00	102.20	102.20	102.20	90
02 Jul 10	102.20000 +1.00	102.20	102.20	102.20	143
01 Jul 10	101.20000 -0.70	101.90	101.20	101.90	106
30 Jun 10	101.90000 +1.60	101.90	101.90	101.90	70
29 Jun 10	100.30000 -1.40	102.20	100.30	102.20	461
28 Jun 10	101.70000 +1.99	101.70	101.00	101.00	161
25 Jun 10	99.71000 +0.15	99.71	99.70	99.70	61
24 Jun 10	99.56000 +0.01	99.56	99.56	99.56	62
23 Jun 10	99.55000 +0.20	99.55	99.50	99.50	135
22 Jun 10	99.35000 -0.05	99.35	99.00	99.00	725
21 Jun 10	99.40000 -5.50	104.00	99.40	104.00	717
18 Jun 10	104.90000 +0.00	104.90	104.90	104.90	127
17 Jun 10	104.90000 +0.10	104.90	104.90	104.90	98
16 Jun 10	104.80000 +0.50	104.80	104.30	104.30	276
15 Jun 10	104.30000 +0.00	104.30	104.30	104.30	67
14 Jun 10	104.30000 +3.10	104.30	101.20	101.20	165
11 Jun 10	101.20000 +0.00	103.00	101.20	103.00	286
10 Jun 10	101.20000 -0.60	101.85	101.20	101.85	700
09 Jun 10	101.80000 +0.00	101.85	101.80	101.85	144
08 Jun 10	101.80000 -0.20	101.80	101.80	101.80	204
07 Jun 10	102.00000 -1.50	102.10	102.00	102.10	305
04 Jun 10	103.50000 +0.90	103.50	102.60	102.60	98
03 Jun 10	102.60000 +0.15	102.60	102.60	102.60	127
02 Jun 10	102.45000 -1.05	102.45	102.40	102.40	154
01 Jun 10	103.50000 +1.20	103.50	102.30	102.30	73
31 May 10	102.30000 +0.00	102.30	102.30	102.30	64
28 May 10	102.30000 +0.00	102.30	102.30	102.30	120
27 May 10	102.30000 -6.20	102.30	102.30	102.30	108
26 May 10	108.50000 -0.50	108.50	108.50	108.50	252
25 May 10	109.00000 -2.00	110.00	109.00	110.00	398
24 May 10	111.00000 +0.00	111.00	111.00	111.00	150
21 May 10	111.00000 -2.00	111.50	111.00	111.50	435
20 May 10	113.00000 -0.30	114.00	113.00	114.00	458
19 May 10	113.30000 +0.00	113.30	113.30	113.30	311
18 May 10	113.30000 -1.50	114.80	113.30	114.80	241
17 May 10	114.80000 +0.30	114.80	114.50	114.50	269
14 May 10	114.50000 +0.00	114.55	114.50	114.55	433
13 May 10	114.50000 +0.60	114.50	114.00	114.00	141
12 May 10	113.90000 +0.55	113.90	113.80	113.80	331
11 May 10	113.35000 +0.05	113.35	113.35	113.35	315
10 May 10	113.30000 +2.30	113.30	111.51	111.51	284
07 May 10	111.00000 -2.80	111.48	111.00	111.48	1,002
06 May 10	113.80000 -0.70	114.20	113.80	114.20	300
05 May 10	114.50000 -0.40	114.80	114.50	114.80	439
04 May 10	114.90000 -1.25	116.00	114.90	116.00	728
03 May 10	116.15000 -0.35	116.15	116.10	116.10	362
30 Apr 10	116.50000 +0.50	116.50	116.50	116.50	438
29 Apr 10	116.00000 -1.80	117.70	116.00	117.70	553
28 Apr 10	117.80000 -1.20	118.60	117.80	118.60	651
27 Apr 10	119.00000 +0.02	119.00	118.98	118.98	482
26 Apr 10	118.98000 +0.38	118.98	118.97	118.97	203
23 Apr 10	118.60000 +0.00	118.60	118.60	118.60	392
22 Apr 10	118.60000 +0.80	118.60	118.60	118.60	355
21 Apr 10	117.80000 +0.40	117.80	117.40	117.40	145
20 Apr 10	117.40000 +0.35	117.40	117.15	117.15	248
19 Apr 10	117.05000 +0.05	117.05	116.01	116.01	226
16 Apr 10	117.00000 +0.40	117.00	117.00	117.00	292
15 Apr 10	116.60000 +0.58	116.60	116.50	116.50	295
14 Apr 10	116.02000 +1.82	116.02	115.20	115.20	557
13 Apr 10	114.20000 +1.29	114.20	114.20	114.20	1,228
12 Apr 10	112.91000 -1.10	112.91	112.80	112.80	765
09 Apr 10	114.01000 +1.01	114.01	113.35	113.35	328
08 Apr 10	113.00000 -0.31	113.35	113.00	113.35	935
07 Apr 10	113.31000 +0.51	113.31	113.30	113.30	750
06 Apr 10	112.80000 +0.70	112.80	112.15	112.15	424
01 Apr 10	112.10000 +1.50	112.10	111.20	111.20	238
31 Mar 10	110.60000 +0.55	110.60	110.60	110.60	382
30 Mar 10	110.05000 +1.25	110.05	110.05	110.05	292
29 Mar 10	108.80000 +0.30	108.80	107.81	107.81	38
26 Mar 10	108.50000 +0.75	108.50	107.90	107.90	152
25 Mar 10	107.75000 +0.05	107.75	107.75	107.75	578
24 Mar 10	107.70000 +0.10	107.70	107.60	107.60	208
23 Mar 10	107.60000 +0.60	107.60	107.50	107.50	597
22 Mar 10	107.00000 +0.90	107.00	107.00	107.00	20
19 Mar 10	106.10000 +0.10	106.10	106.10	106.10	224
18 Mar 10	106.00000 -0.26	107.29	106.00	107.29	159
17 Mar 10	106.26000 -0.75	107.29	106.26	107.29	467
16 Mar 10	107.01000 +0.01	107.01	107.01	107.01	106
15 Mar 10	107.00000 +0.30	107.00	105.80	105.80	86
12 Mar 10	106.70000 +0.70	106.70	106.40	106.40	98
11 Mar 10	106.00000 +0.05	106.00	105.95	105.95	189
10 Mar 10	105.95000 +1.05	105.95	105.95	105.95	132
09 Mar 10	104.90000 +0.00	105.50	104.90	105.50	101
08 Mar 10	104.90000 +0.00	104.90	104.90	104.90	222
05 Mar 10	104.90000 +0.40	104.90	104.50	104.50	231
04 Mar 10	104.50000 +0.00	104.50	104.50	104.50	188
03 Mar 10	104.50000 -0.70	104.50	104.50	104.50	217
02 Mar 10	105.20000 +0.70	105.20	105.20	105.20	190
01 Mar 10	104.50000 +1.59	104.50	103.00	103.00	99
26 Feb 10	102.91000 -1.19	102.91	102.90	102.90	282
25 Feb 10	104.10000 +0.50	104.10	104.10	104.10	325
24 Feb 10	103.60000 +0.10	103.60	103.60	103.60	675
23 Feb 10	103.50000 +0.10	103.50	103.50	103.50	16
22 Feb 10	103.40000 +0.30	103.40	103.10	103.10	120
19 Feb 10	103.10000 +1.10	103.10	103.10	103.10	205
18 Feb 10	102.00000 +0.00	102.00	102.00	102.00	260
17 Feb 10	102.00000 +1.00	102.00	102.00	102.00	679
16 Feb 10	101.00000 -0.95	101.60	101.00	101.60	704
15 Feb 10	101.95000 +0.03	101.95	101.95	101.95	180
12 Feb 10	101.92000 -0.08	101.92	101.92	101.92	355
11 Feb 10	102.00000 +0.00	102.00	102.00	102.00	80
10 Feb 10	102.00000 +0.00	102.00	102.00	102.00	100
09 Feb 10	102.00000 -0.20	102.00	102.00	102.00	366
08 Feb 10	102.20000 -3.30	105.20	102.20	105.20	997
05 Feb 10	105.50000 -2.40	106.10	105.50	106.10	358
04 Feb 10	107.90000 -0.10	107.90	107.90	107.90	275
03 Feb 10	108.00000 +1.00	108.00	108.00	108.00	635
02 Feb 10	107.00000 +0.50	107.00	106.50	106.50	179
01 Feb 10	106.50000 +1.50	106.50	106.10	106.10	292
29 Jan 10	105.00000 +1.00	105.00	104.00	104.00	234
28 Jan 10	104.00000 -0.30	104.30	104.00	104.30	384
27 Jan 10	104.30000 -0.70	105.00	104.30	105.00	512
26 Jan 10	105.00000 +0.00	105.00	105.00	105.00	180
25 Jan 10	105.00000 -0.80	105.00	104.95	104.95	578
22 Jan 10	105.80000 -2.10	106.10	105.80	106.10	311
21 Jan 10	107.90000 +0.30	107.90	107.60	107.60	127
20 Jan 10	107.60000 -0.30	107.60	106.40	106.40	312
19 Jan 10	107.90000 -0.29	107.90	106.55	106.55	206
18 Jan 10	108.19000 +0.00	108.19	108.19	108.19	75
15 Jan 10	108.19000 +1.68	108.19	107.90	107.90	157
14 Jan 10	106.51000 -2.29	106.51	106.51	106.51	387
13 Jan 10	108.80000 +0.30	108.80	108.80	108.80	69
12 Jan 10	108.50000 +1.05	108.50	108.00	108.00	348
11 Jan 10	107.45000 +2.45	107.45	106.50	106.50	554
08 Jan 10	105.00000 -0.05	106.50	105.00	106.50	396
07 Jan 10	105.05000 -1.75	105.05	105.05	105.05	700
06 Jan 10	106.80000 +1.20	106.80	106.50	106.50	171
05 Jan 10	105.60000 +1.20	105.60	104.70	104.70	100
04 Jan 10	104.40000 +0.90	104.40	104.40	104.40	155
31 Dec 09	103.50000 +0.60	103.50	103.50	103.50	145
30 Dec 09	102.90000 +0.40	102.90	102.50	102.50	50
29 Dec 09	102.50000 +1.40	102.50	101.10	101.10	150
28 Dec 09	101.10000 +0.00	101.10	101.10	101.10	139