FUNDMANAGER.co.uk

Caisse Régionale de Crédit Agricole Languedoc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	63.06000 -0.94	64.00	62.10	62.10	446
19 Oct 26	64.00000 -0.20	65.00	64.00	65.00	186
16 Oct 26	64.20000 -0.60	65.00	64.00	64.80	219
15 Oct 26	64.80000 -1.21	66.00	64.00	65.99	647
14 Oct 26	66.01000 +1.01	66.52	65.00	65.00	402
13 Oct 26	65.00000 -1.52	66.50	65.00	66.40	919
12 Oct 26	66.52000 +0.02	66.52	66.40	66.50	282
09 Oct 26	66.50000 -3.03	70.00	65.00	69.53	646
08 Oct 26	69.53000 -2.43	70.00	69.00	69.00	426
07 Oct 26	71.96000 +0.96	71.96	69.00	71.01	287
06 Oct 26	71.00000 -1.00	72.01	71.00	72.01	266
05 Oct 26	72.00000 -0.31	73.00	71.90	72.00	225
02 Oct 26	72.31000 -4.69	77.99	72.31	77.00	960
01 Oct 26	77.00000 -1.00	80.00	77.00	79.00	545
30 Sep 26	78.00000 -1.00	79.99	78.00	79.01	173
29 Sep 26	79.00000 -1.00	80.50	79.00	80.00	169
28 Sep 26	80.00000 -1.50	81.50	77.02	81.50	777
25 Sep 26	81.50000 -1.50	83.50	81.50	83.00	196
24 Sep 26	83.00000 -2.50	84.40	82.40	83.00	563
23 Sep 26	85.50000 -0.50	86.01	85.50	86.01	137
22 Sep 26	86.00000 -1.50	86.99	86.00	86.99	213
21 Sep 26	87.50000 +1.50	87.50	85.99	85.99	309
18 Sep 26	86.00000 +1.00	86.00	85.01	85.01	285
17 Sep 26	85.00000 -1.60	86.61	85.00	86.61	714
16 Sep 26	86.60000 -0.90	87.60	86.60	87.51	295
15 Sep 26	87.50000 -0.50	88.00	87.50	88.00	132
14 Sep 26	88.00000 -0.50	88.50	88.00	88.00	260
11 Sep 26	88.50000 +1.00	88.50	87.51	87.51	4
10 Sep 26	87.50000 -1.97	89.47	87.50	89.47	374
09 Sep 26	89.47000 -0.49	89.96	88.50	89.96	251
08 Sep 26	89.96000 +0.46	89.96	88.02	88.02	199
07 Sep 26	89.50000 +0.00	89.50	89.49	89.49	15
04 Sep 26	89.50000 +0.50	89.50	89.00	89.00	120
03 Sep 26	89.00000 +0.49	89.00	88.51	88.51	120
02 Sep 26	88.51000 +1.00	88.51	88.51	88.51	230
01 Sep 26	87.51000 -0.99	89.00	87.51	88.50	357
31 Aug 26	88.50000 -1.00	89.01	87.50	89.00	455
28 Aug 26	89.50000 +0.40	90.00	89.21	89.21	233
27 Aug 26	89.10000 -0.40	90.00	89.10	89.51	385
26 Aug 26	89.50000 -1.00	90.49	89.50	90.49	182
25 Aug 26	90.50000 -1.50	91.99	90.50	91.99	184
24 Aug 26	92.00000 +0.50	92.00	91.61	91.61	383
21 Aug 26	91.50000 -1.00	92.49	91.50	92.49	539
20 Aug 26	92.50000 +0.50	92.50	92.00	92.00	187
19 Aug 26	92.00000 +0.52	92.00	91.48	91.48	538
18 Aug 26	91.48000 +0.47	91.48	90.50	91.01	2,331
17 Aug 26	91.01000 +0.01	91.01	90.50	91.01	246
14 Aug 26	91.00000 +0.00	91.01	91.00	91.01	366
13 Aug 26	91.00000 +0.00	91.00	90.00	90.99	1,084
12 Aug 26	91.00000 +0.00	91.00	90.99	90.99	183
11 Aug 26	91.00000 -0.50	91.49	91.00	91.49	223
10 Aug 26	91.50000 -0.46	91.50	91.49	91.49	188
07 Aug 26	91.96000 +3.96	92.00	88.00	88.00	617
06 Aug 26	88.00000 +0.00	88.00	87.99	87.99	92
05 Aug 26	88.00000 -1.00	89.00	84.80	88.99	639
04 Aug 26	89.00000 -0.50	89.50	89.00	89.50	281
03 Aug 26	89.50000 +0.50	90.50	89.00	90.50	595
31 Jul 26	89.00000 -4.00	93.00	89.00	92.99	539
30 Jul 26	93.00000 +3.00	93.00	91.00	91.00	368
29 Jul 26	90.00000 -4.00	93.99	90.00	93.99	327
28 Jul 26	94.00000 +1.00	94.01	93.00	93.00	463
27 Jul 26	93.00000 +0.50	94.00	91.50	91.50	1,508
24 Jul 26	92.50000 +4.49	94.60	87.50	88.01	3,797
23 Jul 26	88.01000 +2.01	88.01	86.00	86.00	164
22 Jul 26	86.00000 +0.00	86.00	85.00	85.10	1,430
21 Jul 26	86.00000 +0.34	86.50	85.66	85.66	253
20 Jul 26	85.66000 -1.24	86.90	85.66	86.90	1,170
17 Jul 26	86.90000 -3.10	90.50	86.90	90.50	757
16 Jul 26	90.00000 +0.00	90.01	89.90	90.01	398
15 Jul 26	90.00000 -1.00	91.00	90.00	90.99	322
14 Jul 26	91.00000 -1.80	92.80	90.11	92.80	767
13 Jul 26	92.80000 -2.00	94.80	92.80	94.80	378
10 Jul 26	94.80000 +0.30	94.80	94.50	94.51	782
09 Jul 26	94.50000 -0.04	95.50	94.50	94.54	315
08 Jul 26	94.54000 -1.24	95.90	94.54	95.50	1,327
07 Jul 26	95.78000 +1.38	95.78	94.50	94.50	1,959
06 Jul 26	94.40000 +0.90	94.40	93.00	93.00	36
03 Jul 26	93.50000 -1.00	94.49	93.50	94.49	41
02 Jul 26	94.50000 -0.50	95.00	91.50	94.99	627
01 Jul 26	95.00000 +1.50	95.00	93.00	93.51	71
30 Jun 26	93.50000 -1.47	95.00	93.50	94.97	292
29 Jun 26	94.97000 +0.46	95.00	94.51	94.51	127
26 Jun 26	94.51000 -1.98	95.50	94.51	95.50	461
25 Jun 26	96.49000 -0.01	96.50	95.01	96.50	344
24 Jun 26	96.50000 -0.53	97.21	96.50	97.21	342
23 Jun 26	97.03000 +0.03	97.50	96.99	96.99	754
22 Jun 26	97.00000 +0.50	97.00	96.50	97.00	1,050
19 Jun 26	96.50000 -0.48	97.00	96.50	97.00	500
18 Jun 26	96.98000 -0.02	97.01	96.98	97.01	311
17 Jun 26	97.00000 -1.00	98.01	97.00	98.01	1,096
16 Jun 26	98.00000 -0.60	99.00	98.00	98.00	728
15 Jun 26	98.60000 +0.40	98.90	98.20	98.20	1,077
12 Jun 26	98.20000 +0.20	98.50	97.50	98.00	1,046
11 Jun 26	98.00000 -0.10	98.50	97.01	98.50	1,245
10 Jun 26	98.10000 -0.30	98.50	98.10	98.40	726
09 Jun 26	98.40000 +0.20	98.40	97.90	98.20	1,174
08 Jun 26	98.20000 +0.88	98.20	97.02	97.03	815
05 Jun 26	97.32000 +0.12	97.60	97.00	97.00	765
04 Jun 26	97.20000 +0.80	97.20	96.50	96.50	1,071
03 Jun 26	96.40000 +1.20	96.40	95.30	95.30	976
02 Jun 26	95.20000 +0.70	95.20	94.00	94.50	1,480
01 Jun 26	94.50000 +0.50	94.50	93.50	93.99	480
29 May 26	94.00000 +1.21	94.00	92.79	92.79	297
28 May 26	92.79000 +1.79	92.79	91.00	91.00	775
27 May 26	91.00000 +1.00	91.49	90.48	90.50	353
26 May 26	90.00000 -2.00	92.00	89.12	92.00	1,269
25 May 26	92.00000 +1.38	92.00	90.62	90.62	269
22 May 26	90.62000 -1.76	93.40	90.62	92.30	719
21 May 26	92.38000 +0.38	92.38	91.00	92.20	1,520
20 May 26	92.00000 +2.25	92.00	88.50	89.49	2,605
19 May 26	89.75000 +0.75	89.75	88.99	88.99	798
18 May 26	89.00000 +1.22	89.50	87.50	87.50	819
15 May 26	87.78000 +0.78	87.78	87.00	87.00	369
14 May 26	87.00000 +0.16	87.49	86.84	86.84	306
13 May 26	86.84000 +0.84	86.84	86.00	86.00	396
12 May 26	86.00000 +0.50	86.00	82.20	85.00	2,113
11 May 26	85.50000 -0.50	86.50	84.99	86.01	1,217
08 May 26	86.00000 +0.50	86.00	85.50	85.50	177
07 May 26	85.50000 -0.75	87.00	84.00	86.25	1,163
06 May 26	86.25000 -1.05	87.30	85.00	87.30	908
05 May 26	87.30000 +1.23	87.30	86.11	86.11	395
04 May 26	86.07000 +0.65	87.50	84.00	87.49	3,362
30 Apr 26	85.42000 -3.08	88.49	85.00	88.49	1,538
29 Apr 26	88.50000 +1.49	89.00	87.00	87.00	683
28 Apr 26	87.01000 +1.01	88.00	86.00	86.00	731
27 Apr 26	86.00000 +1.99	86.41	83.71	85.00	1,720
24 Apr 26	84.01000 +0.01	84.01	84.00	84.00	547
23 Apr 26	84.00000 +1.34	84.00	83.39	83.39	363
22 Apr 26	82.66000 +0.63	83.39	82.02	82.11	543
21 Apr 26	82.03000 +0.53	83.50	81.00	81.50	4,538
20 Apr 26	81.50000 +0.50	81.50	80.51	80.51	617
17 Apr 26	81.00000 -0.50	82.50	80.20	82.00	870
16 Apr 26	81.50000 -0.42	83.48	81.50	81.92	1,087
15 Apr 26	81.92000 +0.32	82.50	80.40	82.00	867
14 Apr 26	81.60000 -0.80	82.47	81.00	82.40	341
13 Apr 26	82.40000 -0.20	83.59	82.40	83.51	271
10 Apr 26	82.60000 -0.88	84.00	82.35	83.48	919
09 Apr 26	83.48000 -0.52	84.00	82.60	84.00	127
08 Apr 26	84.00000 +1.27	86.50	83.00	85.00	1,129
07 Apr 26	82.73000 +3.73	84.00	79.00	79.00	2,241
02 Apr 26	79.00000 +2.50	80.00	77.49	77.49	1,023
01 Apr 26	76.50000 +0.40	79.20	76.49	76.49	1,784
31 Mar 26	76.10000 +0.59	76.61	75.56	75.56	464
30 Mar 26	75.51000 -0.73	77.00	75.51	76.50	531
27 Mar 26	76.24000 +1.34	77.80	75.01	75.01	1,174
26 Mar 26	74.90000 -2.60	78.49	74.90	78.00	2,646
25 Mar 26	77.50000 +1.00	77.50	76.56	76.56	271
24 Mar 26	76.50000 -3.50	80.00	76.50	79.99	3,085
23 Mar 26	80.00000 +0.01	80.00	79.80	79.89	291
20 Mar 26	79.99000 -0.01	80.49	79.99	79.99	238
19 Mar 26	80.00000 -1.00	82.50	79.99	79.99	1,852
18 Mar 26	81.00000 +1.81	82.30	78.00	79.19	2,999
17 Mar 26	79.19000 +0.19	79.20	79.00	79.00	175
16 Mar 26	79.00000 +0.49	79.00	78.51	78.51	56
13 Mar 26	78.51000 +0.01	79.00	78.51	78.51	189
12 Mar 26	78.50000 +0.30	79.20	78.50	78.70	1,022
11 Mar 26	78.20000 -1.00	79.50	75.02	79.40	2,939
10 Mar 26	79.20000 +3.70	79.50	75.99	75.99	909
09 Mar 26	75.50000 -0.35	77.29	75.50	77.29	212
06 Mar 26	75.85000 -2.65	79.49	75.02	78.50	865
05 Mar 26	78.50000 -1.49	80.50	78.00	80.50	465
04 Mar 26	79.99000 +0.09	80.10	79.00	79.91	1,210
03 Mar 26	79.90000 -0.60	80.58	79.90	79.90	800
02 Mar 26	80.50000 -1.50	81.99	80.00	81.99	327
27 Feb 26	82.00000 +0.40	82.00	80.01	81.97	390
26 Feb 26	81.60000 +3.49	81.86	78.11	78.11	2,073
25 Feb 26	78.11000 +0.01	78.11	78.11	78.11	75
24 Feb 26	78.10000 -0.73	79.00	78.10	78.84	300
23 Feb 26	78.83000 -1.18	80.50	78.83	80.50	268
20 Feb 26	80.01000 +1.01	82.90	79.00	79.00	1,393
19 Feb 26	79.00000 -0.01	79.01	79.00	79.01	219
18 Feb 26	79.01000 +0.01	79.01	79.01	79.01	9
17 Feb 26	79.00000 -0.50	79.50	79.00	79.50	254
16 Feb 26	79.50000 -1.18	80.02	79.01	79.90	344
13 Feb 26	80.68000 -2.56	81.34	80.68	81.34	135
12 Feb 26	83.24000 +0.76	83.24	79.93	80.67	298
11 Feb 26	82.48000 +1.48	82.48	80.97	80.99	252
10 Feb 26	81.00000 +0.37	81.00	79.50	79.90	764
09 Feb 26	80.63000 -0.37	81.00	80.02	80.99	57
06 Feb 26	81.00000 -0.46	81.00	81.00	81.00	14
05 Feb 26	81.46000 +0.96	81.46	80.80	80.95	250
04 Feb 26	80.50000 +0.01	80.50	80.04	80.23	782
03 Feb 26	80.49000 +0.29	80.80	79.70	79.70	559
02 Feb 26	80.20000 -0.30	80.20	79.99	79.99	63
30 Jan 26	80.50000 +0.50	80.50	79.60	79.99	426
29 Jan 26	80.00000 -0.50	80.03	79.90	79.90	297
28 Jan 26	80.50000 +0.69	80.50	79.81	79.81	885
27 Jan 26	79.81000 +0.71	79.81	79.00	79.00	943
26 Jan 26	79.10000 +0.30	79.78	78.80	78.80	400
23 Jan 26	78.80000 -1.00	79.56	77.51	79.00	455
22 Jan 26	79.80000 +0.40	79.80	79.00	79.40	232
21 Jan 26	79.40000 -0.10	79.51	79.00	79.50	556
20 Jan 26	79.50000 -1.00	80.01	79.00	80.01	449
19 Jan 26	80.50000 -0.30	80.98	80.00	80.80	81
16 Jan 26	80.80000 -3.20	85.75	80.36	84.00	1,604
15 Jan 26	84.00000 +3.00	84.00	81.00	81.00	674
14 Jan 26	81.00000 +0.50	81.80	79.00	79.50	1,791
13 Jan 26	80.50000 -0.49	80.50	78.00	79.02	1,641
12 Jan 26	80.99000 +0.69	80.99	79.60	79.60	1,028
09 Jan 26	80.30000 +0.30	80.50	80.20	80.20	296
08 Jan 26	80.00000 -0.30	80.00	79.50	79.50	268
07 Jan 26	80.30000 -0.30	80.99	80.00	80.99	422
06 Jan 26	80.60000 +0.09	81.00	80.50	81.00	34
05 Jan 26	80.51000 -0.49	81.09	80.50	81.00	105
02 Jan 26	81.00000 +0.50	81.00	80.00	80.00	134
31 Dec 25	80.50000 -0.17	80.89	80.50	80.89	33
30 Dec 25	80.67000 +0.65	80.88	80.00	80.82	422
29 Dec 25	80.02000 +0.12	80.50	79.50	79.90	377
24 Dec 25	79.90000 +0.89	79.94	79.50	79.50	910
23 Dec 25	79.01000 +0.01	79.38	79.00	79.00	1,233
22 Dec 25	79.00000 +0.90	79.14	78.10	78.10	1,677
19 Dec 25	78.10000 -0.34	78.43	77.01	78.43	665
18 Dec 25	78.44000 +2.49	78.44	75.95	75.95	1,118
17 Dec 25	75.95000 +2.85	75.95	73.10	73.10	2,939
16 Dec 25	73.10000 -0.92	74.02	71.60	74.01	2,485
15 Dec 25	74.02000 -0.98	75.00	72.60	75.00	1,466
12 Dec 25	75.00000 -0.99	75.10	74.00	74.00	1,471
11 Dec 25	75.99000 +0.99	75.99	75.00	75.00	351
10 Dec 25	75.00000 +0.76	76.90	74.01	74.24	2,031
09 Dec 25	74.24000 -1.26	75.00	73.50	75.00	1,400
08 Dec 25	75.50000 -0.35	76.70	73.20	75.84	3,072
05 Dec 25	75.85000 -1.65	77.50	75.85	77.50	503
04 Dec 25	77.50000 +1.49	77.50	74.52	76.01	1,660
03 Dec 25	76.01000 -1.96	78.00	76.01	77.97	436
02 Dec 25	77.97000 +2.93	78.00	75.00	75.04	2,371
01 Dec 25	75.04000 -2.96	78.00	74.60	78.00	1,056
28 Nov 25	78.00000 +2.00	78.99	76.01	76.01	796
27 Nov 25	76.00000 -2.30	78.66	75.62	78.29	711
26 Nov 25	78.30000 +4.30	80.40	74.50	74.50	2,086
25 Nov 25	74.00000 -2.00	76.50	74.00	76.50	852
24 Nov 25	76.00000 -0.49	76.80	75.55	76.49	845
21 Nov 25	76.49000 -0.31	76.81	75.01	76.81	641
20 Nov 25	76.80000 +0.30	77.50	76.49	76.49	546
19 Nov 25	76.50000 -0.30	77.00	76.00	76.80	408
18 Nov 25	76.80000 -5.00	81.10	75.60	81.10	2,717
17 Nov 25	81.80000 -3.20	84.60	81.80	83.50	870
14 Nov 25	85.00000 -1.11	87.00	85.00	85.59	241
13 Nov 25	86.11000 +1.61	88.80	84.49	84.50	2,506
12 Nov 25	84.50000 +0.10	84.50	83.00	83.00	1,107
11 Nov 25	84.40000 +0.31	84.40	83.02	83.50	56
10 Nov 25	84.09000 +1.92	84.09	82.31	82.60	451
07 Nov 25	82.17000 -0.83	85.80	82.17	83.50	1,456
06 Nov 25	83.00000 -1.10	83.68	83.00	83.68	105
05 Nov 25	84.10000 +1.60	85.00	81.96	82.00	1,108
04 Nov 25	82.50000 +0.47	82.50	81.50	81.50	51
03 Nov 25	82.03000 -1.17	82.93	81.40	81.40	183
31 Oct 25	83.20000 +0.60	83.20	82.95	83.00	60
30 Oct 25	82.60000 -0.90	86.00	82.60	83.00	1,433
29 Oct 25	83.50000 -1.20	83.50	82.10	82.10	15
28 Oct 25	84.70000 +0.00	84.99	82.45	84.50	728
27 Oct 25	84.70000 -1.30	84.80	84.31	84.80	295
24 Oct 25	86.00000 +0.20	86.01	84.99	86.00	1,179
23 Oct 25	85.80000 -0.06	86.26	84.10	84.10	369
22 Oct 25	85.86000 -2.64	87.99	84.45	87.99	913
21 Oct 25	88.50000 -0.50	88.50	88.01	88.49	38
20 Oct 25	89.00000 +1.67	89.00	87.33	87.33	175
17 Oct 25	87.33000 -0.17	87.60	86.53	87.49	675
16 Oct 25	87.50000 -1.11	87.50	84.01	84.01	244
15 Oct 25	88.61000 +1.61	88.61	87.49	87.49	163
14 Oct 25	87.00000 +0.69	87.00	85.01	86.78	403
13 Oct 25	86.31000 -0.82	89.88	86.30	87.00	901
10 Oct 25	87.13000 +0.87	87.85	85.00	85.73	1,560
09 Oct 25	86.26000 -2.34	88.99	83.31	87.90	915
08 Oct 25	88.60000 +0.61	89.00	86.47	86.47	474
07 Oct 25	87.99000 -2.01	88.60	82.11	87.01	710
06 Oct 25	90.00000 +0.00	90.10	87.01	87.01	1,418
03 Oct 25	90.00000 +1.48	90.00	87.85	89.00	734
02 Oct 25	88.52000 +1.72	91.48	86.80	86.90	868
01 Oct 25	86.80000 +0.31	87.00	85.06	86.49	252
30 Sep 25	86.49000 +0.48	87.50	83.01	83.01	2,513
29 Sep 25	86.01000 +6.01	86.01	79.56	79.56	1,518
26 Sep 25	80.00000 +1.63	80.00	78.37	78.37	727
25 Sep 25	78.37000 +0.17	78.80	78.20	78.20	510
24 Sep 25	78.20000 -0.30	79.20	78.20	78.50	612
23 Sep 25	78.50000 -0.70	79.48	78.50	79.20	648
22 Sep 25	79.20000 +0.30	79.49	78.60	78.90	354
19 Sep 25	78.90000 -0.60	79.55	77.52	79.50	1,402
18 Sep 25	79.50000 -0.45	80.70	79.50	79.95	521
17 Sep 25	79.95000 +0.69	80.00	79.27	79.27	335
16 Sep 25	79.26000 -1.08	80.00	79.26	80.00	561
15 Sep 25	80.34000 -0.21	82.83	80.34	80.54	1,146
12 Sep 25	80.55000 -0.45	81.29	79.90	79.90	190
11 Sep 25	81.00000 +1.00	81.00	79.86	80.10	655
10 Sep 25	80.00000 -0.30	80.87	80.00	80.87	94
09 Sep 25	80.30000 +1.07	80.48	79.23	79.23	1,224
08 Sep 25	79.23000 -1.07	80.49	79.01	79.50	499
05 Sep 25	80.30000 +1.14	81.77	79.16	79.16	571
04 Sep 25	79.16000 +0.16	80.09	79.01	79.01	471
03 Sep 25	79.00000 +1.00	80.20	76.50	76.50	941
02 Sep 25	78.00000 -9.20	87.50	78.00	87.50	3,308
01 Sep 25	87.20000 -7.20	91.49	86.50	91.49	2,881
29 Aug 25	94.40000 +6.69	94.40	86.96	88.00	1,470
28 Aug 25	87.71000 +2.71	89.90	85.00	85.00	1,755
27 Aug 25	85.00000 -0.50	85.00	83.00	83.32	1,137
26 Aug 25	85.50000 -5.99	90.20	85.01	89.01	3,585
25 Aug 25	91.49000 +5.14	91.50	84.00	86.00	3,104
22 Aug 25	86.35000 +1.85	88.90	84.50	84.50	1,515
21 Aug 25	84.50000 +3.02	84.50	80.11	83.00	1,381
20 Aug 25	81.48000 +2.80	81.50	78.00	78.66	2,688
19 Aug 25	78.68000 +3.37	78.68	75.31	75.31	1,639
18 Aug 25	75.31000 +2.81	76.00	73.70	73.70	1,794
15 Aug 25	72.50000 +0.80	72.50	71.70	71.70	238
14 Aug 25	71.70000 -0.27	71.85	71.70	71.84	425
13 Aug 25	71.97000 +0.45	71.97	71.00	71.50	263
12 Aug 25	71.52000 +0.02	71.60	71.50	71.50	767
11 Aug 25	71.50000 +0.10	71.50	71.00	71.40	657
08 Aug 25	71.40000 -0.10	71.51	71.00	71.51	155
07 Aug 25	71.50000 +0.00	71.98	71.00	71.38	1,175
06 Aug 25	71.50000 +2.30	71.50	69.20	69.47	1,310
05 Aug 25	69.20000 +0.70	69.20	68.30	68.49	401
04 Aug 25	68.50000 +1.00	68.50	67.50	67.50	516
01 Aug 25	67.50000 +0.50	67.50	66.12	67.01	692
31 Jul 25	67.00000 -1.00	67.99	67.00	67.99	906
30 Jul 25	68.00000 -0.60	68.50	67.00	68.50	833
29 Jul 25	68.60000 +0.10	68.88	68.00	68.50	656
28 Jul 25	68.50000 +1.03	68.50	67.00	67.00	854
25 Jul 25	67.47000 +1.47	68.00	66.10	66.10	668
24 Jul 25	66.00000 +2.50	66.00	63.50	63.50	2,425
23 Jul 25	63.50000 +1.49	63.50	62.01	62.01	815
22 Jul 25	62.01000 -1.48	63.40	62.01	63.40	171
21 Jul 25	63.49000 +1.30	63.49	62.18	62.19	465
18 Jul 25	62.19000 +0.00	62.19	62.19	62.19	1
17 Jul 25	62.19000 +0.20	62.20	60.57	61.50	738
16 Jul 25	61.99000 +0.49	61.99	61.50	61.50	32
15 Jul 25	61.50000 -0.20	62.00	61.50	61.70	36
14 Jul 25	61.70000 +0.60	61.70	61.10	61.10	340
11 Jul 25	61.10000 -0.50	62.00	61.10	62.00	239
10 Jul 25	61.60000 +0.30	61.60	61.00	61.29	1,682
09 Jul 25	61.30000 +0.00	61.30	60.50	61.30	303
08 Jul 25	61.30000 +1.86	61.30	59.00	59.40	190
07 Jul 25	59.44000 -0.56	59.50	57.63	57.63	638
04 Jul 25	60.00000 +0.00	60.50	60.00	60.50	1,827
03 Jul 25	60.00000 -0.06	60.50	59.60	60.06	92
02 Jul 25	60.06000 -0.74	60.50	60.02	60.50	336
01 Jul 25	60.80000 -0.70	61.51	60.80	61.51	68
30 Jun 25	61.50000 +0.40	61.50	61.10	61.10	250
27 Jun 25	61.10000 +0.10	61.10	61.01	61.01	42
26 Jun 25	61.00000 -1.48	62.25	61.00	62.25	409
25 Jun 25	62.48000 +1.08	62.90	61.39	61.39	1,576
24 Jun 25	61.40000 +1.25	61.50	60.16	60.50	522
23 Jun 25	60.15000 -1.35	60.19	59.73	60.01	435
20 Jun 25	61.50000 +1.00	61.50	60.51	60.51	201
19 Jun 25	60.50000 -0.50	61.01	60.50	61.01	214
18 Jun 25	61.00000 -0.60	61.51	61.00	61.50	236
17 Jun 25	61.60000 -0.40	61.89	61.60	61.89	194
16 Jun 25	62.00000 +2.50	62.00	59.50	59.68	1,346
13 Jun 25	59.50000 -1.00	60.51	59.12	60.51	638
12 Jun 25	60.50000 +0.88	60.80	59.00	59.62	1,276
11 Jun 25	59.62000 -0.38	60.50	59.50	60.20	1,321
10 Jun 25	60.00000 -0.60	60.70	60.00	60.60	525
09 Jun 25	60.60000 +0.05	61.00	60.55	60.55	271
06 Jun 25	60.55000 -0.45	61.01	60.00	61.01	934
05 Jun 25	61.00000 +0.00	61.01	61.00	61.01	198
04 Jun 25	61.00000 +0.00	61.00	60.80	60.99	423
03 Jun 25	61.00000 +0.00	61.05	61.00	61.05	337
02 Jun 25	61.00000 -0.01	61.10	61.00	61.01	626
30 May 25	61.01000 +0.01	61.50	61.01	61.01	244
29 May 25	61.00000 +0.40	61.50	60.71	60.71	247
28 May 25	60.60000 -1.40	62.00	60.60	61.75	966
27 May 25	62.00000 -0.50	63.00	61.50	62.49	724
26 May 25	62.50000 +1.00	62.50	61.51	61.51	763
23 May 25	61.50000 -1.50	64.10	61.50	63.00	1,488
22 May 25	63.00000 +2.97	64.44	59.50	59.50	1,594
21 May 25	60.03000 +1.33	60.50	58.70	58.70	1,423
20 May 25	58.70000 +0.21	58.70	58.49	58.49	106
19 May 25	58.49000 -0.01	58.95	56.00	58.51	1,758
16 May 25	58.50000 +0.00	58.96	58.50	58.51	248
15 May 25	58.50000 -0.28	58.93	58.50	58.78	347
14 May 25	58.78000 +0.28	58.78	58.00	58.00	453
13 May 25	58.50000 +0.12	58.50	58.01	58.38	638
12 May 25	58.38000 +0.18	58.46	58.10	58.20	468
09 May 25	58.20000 -0.05	58.44	58.10	58.25	552
08 May 25	58.25000 +1.69	58.25	56.56	56.56	800
07 May 25	56.56000 +1.36	57.00	55.50	55.50	1,754
06 May 25	55.20000 -0.42	56.02	55.20	55.50	294
05 May 25	55.62000 +0.22	56.45	55.00	55.48	393
02 May 25	55.40000 +0.80	55.40	54.60	54.61	365
30 Apr 25	54.60000 +0.10	54.70	52.80	54.49	1,333
29 Apr 25	54.50000 +0.99	55.50	53.50	54.00	1,566
28 Apr 25	53.51000 -0.49	54.51	53.50	54.01	980
25 Apr 25	54.00000 +0.50	54.06	53.10	53.50	329
24 Apr 25	53.50000 -0.50	54.00	52.81	54.00	442
23 Apr 25	54.00000 +0.40	54.20	53.60	54.00	192
22 Apr 25	53.60000 -0.60	54.51	53.50	54.50	654
17 Apr 25	54.20000 -0.87	55.40	52.50	55.40	779
16 Apr 25	55.07000 +0.06	55.07	55.02	55.02	66
15 Apr 25	55.01000 -1.99	55.56	54.61	54.61	200
14 Apr 25	57.00000 +1.50	57.00	56.00	56.00	512
11 Apr 25	55.50000 -0.51	56.60	55.50	56.20	303
10 Apr 25	56.01000 +1.93	56.97	55.00	56.97	510
09 Apr 25	54.08000 -0.22	55.11	53.99	54.30	378
08 Apr 25	54.30000 -0.10	54.50	54.00	54.00	372
07 Apr 25	54.40000 -3.22	57.16	53.00	57.16	1,542
04 Apr 25	57.62000 -3.38	61.00	57.62	61.00	2,278
03 Apr 25	61.00000 -0.10	61.12	61.00	61.10	227
02 Apr 25	61.10000 -0.10	61.20	61.00	61.20	301
01 Apr 25	61.20000 +0.22	61.20	60.98	60.98	89
31 Mar 25	60.98000 -1.21	62.40	60.64	62.40	1,070
28 Mar 25	62.19000 -0.31	62.45	62.09	62.45	399
27 Mar 25	62.50000 +0.00	62.80	61.81	61.81	680
26 Mar 25	62.50000 -0.40	62.60	62.50	62.60	206
25 Mar 25	62.90000 +0.41	62.90	62.49	62.50	388
24 Mar 25	62.49000 -0.10	62.59	62.01	62.59	284
21 Mar 25	62.59000 +0.09	62.59	62.50	62.50	281
20 Mar 25	62.50000 +0.50	62.50	62.01	62.01	241
19 Mar 25	62.00000 -0.80	62.80	62.00	62.80	284
18 Mar 25	62.80000 +1.50	62.80	61.30	61.30	835
17 Mar 25	61.30000 +0.30	61.30	60.51	60.99	550
14 Mar 25	61.00000 +0.50	61.00	60.49	60.50	199
13 Mar 25	60.50000 +0.50	60.50	60.01	60.01	27
12 Mar 25	60.00000 +0.20	60.49	59.80	59.80	254
11 Mar 25	59.80000 -2.17	61.90	59.61	61.90	2,106
10 Mar 25	61.97000 +0.47	62.00	60.60	61.50	868
07 Mar 25	61.50000 -0.79	62.20	61.05	62.20	420
06 Mar 25	62.29000 -0.22	62.50	59.50	62.50	1,229
05 Mar 25	62.51000 +0.50	62.94	62.01	62.01	387
04 Mar 25	62.01000 -0.99	62.99	60.00	62.99	2,193
03 Mar 25	63.00000 +0.01	63.01	62.00	62.99	1,549
28 Feb 25	62.99000 +0.99	63.00	61.50	61.99	569
27 Feb 25	62.00000 +1.02	62.00	60.60	60.98	410
26 Feb 25	60.98000 +0.96	60.98	59.50	60.02	1,169
25 Feb 25	60.02000 +0.52	61.04	59.52	59.52	400
24 Feb 25	59.50000 +0.20	61.49	59.50	59.50	975
21 Feb 25	59.30000 -1.93	61.99	59.30	61.23	1,092
20 Feb 25	61.23000 -1.00	62.50	61.20	62.23	1,060
19 Feb 25	62.23000 -0.52	62.50	61.50	61.50	852
18 Feb 25	62.75000 +0.87	63.00	61.89	61.89	689
17 Feb 25	61.88000 +0.88	61.88	60.60	61.00	717
14 Feb 25	61.00000 +1.00	62.08	60.08	60.11	2,115
13 Feb 25	60.00000 +1.01	60.00	58.00	58.99	1,627
12 Feb 25	58.99000 -0.51	59.50	58.78	59.10	613
11 Feb 25	59.50000 +1.51	59.50	57.00	57.00	480
10 Feb 25	57.99000 +0.59	58.00	57.00	57.39	603
07 Feb 25	57.40000 +0.40	57.40	56.50	57.00	485
06 Feb 25	57.00000 +0.75	57.00	56.25	56.25	146
05 Feb 25	56.25000 +1.25	56.25	54.90	55.00	2,021
04 Feb 25	55.00000 +0.00	56.00	55.00	55.01	676
03 Feb 25	55.00000 -1.50	56.00	54.51	54.51	1,195
31 Jan 25	56.50000 +0.50	57.40	56.01	56.01	964
30 Jan 25	56.00000 -0.05	57.00	55.70	56.05	1,538
29 Jan 25	56.05000 +0.65	56.19	55.40	55.40	924
28 Jan 25	55.40000 +0.59	55.40	54.81	54.81	860
27 Jan 25	54.81000 +0.01	55.00	54.81	54.81	154
24 Jan 25	54.80000 -1.20	56.00	54.80	56.00	583
23 Jan 25	56.00000 +0.00	56.00	55.11	56.00	46
22 Jan 25	56.00000 +0.40	56.00	55.10	55.59	110
21 Jan 25	55.60000 +1.10	55.60	54.50	54.50	306
20 Jan 25	54.50000 +0.01	54.50	53.52	54.49	354
17 Jan 25	54.49000 +1.10	54.49	53.39	53.39	449
16 Jan 25	53.39000 -0.71	54.19	52.00	54.10	1,029
15 Jan 25	54.10000 -0.90	55.49	54.10	55.00	304
14 Jan 25	55.00000 -0.49	55.48	54.50	55.48	285
13 Jan 25	55.49000 +0.39	55.49	54.56	55.10	277
10 Jan 25	55.10000 -0.87	55.97	55.10	55.97	360
09 Jan 25	55.97000 -0.41	56.38	55.50	56.38	473
08 Jan 25	56.38000 -0.92	57.00	55.50	57.00	402
07 Jan 25	57.30000 -1.18	57.80	57.00	57.52	2,174
06 Jan 25	58.48000 +1.58	58.50	57.00	57.00	1,602
03 Jan 25	56.90000 +1.59	56.90	55.31	55.31	355
02 Jan 25	55.31000 +0.01	55.31	55.31	55.31	1
31 Dec 24	55.30000 +0.00	55.97	55.30	55.97	449
30 Dec 24	55.30000 -0.20	55.50	55.30	55.50	3
27 Dec 24	55.50000 -0.40	55.50	55.50	55.50	521
24 Dec 24	55.90000 +0.10	55.90	55.32	55.80	103
23 Dec 24	55.80000 +0.00	55.80	55.50	55.79	38
20 Dec 24	55.80000 +0.15	55.80	55.50	55.50	941
19 Dec 24	55.65000 +0.17	55.89	55.40	55.50	935
18 Dec 24	55.48000 +0.61	55.90	55.00	55.00	779
17 Dec 24	54.87000 +0.37	55.49	54.49	54.49	953
16 Dec 24	54.50000 -0.48	55.90	53.50	55.19	1,584
13 Dec 24	54.98000 +0.98	55.44	53.00	54.00	1,627
12 Dec 24	54.00000 +0.01	54.20	53.71	53.79	213
11 Dec 24	53.99000 +1.30	53.99	52.71	52.71	808
10 Dec 24	52.69000 +0.18	52.69	52.00	52.50	1,519
09 Dec 24	52.51000 +0.36	54.00	52.40	52.41	3,693
06 Dec 24	52.15000 +0.09	52.15	52.11	52.11	83
05 Dec 24	52.06000 +0.05	52.10	52.01	52.01	181
04 Dec 24	52.01000 +0.80	53.50	51.00	51.00	1,458
03 Dec 24	51.21000 +0.41	51.21	51.20	51.20	120
02 Dec 24	50.80000 -1.20	51.00	49.99	50.99	1,600
29 Nov 24	52.00000 +0.50	52.00	51.40	51.50	482
28 Nov 24	51.50000 +1.49	51.63	49.80	50.00	1,202
27 Nov 24	50.01000 -1.38	51.39	50.01	51.39	368
26 Nov 24	51.39000 -0.11	52.50	51.11	51.50	873
25 Nov 24	51.50000 +0.51	51.50	50.90	50.90	770
22 Nov 24	50.99000 +0.99	51.00	50.51	50.51	295
21 Nov 24	50.00000 -3.05	52.99	48.81	52.51	1,450
20 Nov 24	53.05000 +0.21	53.50	52.84	52.84	229
19 Nov 24	52.84000 +0.02	53.49	52.82	52.82	240
18 Nov 24	52.82000 +0.32	53.00	52.51	52.51	143
15 Nov 24	52.50000 +0.26	52.50	50.71	52.40	1,786
14 Nov 24	52.24000 -0.97	52.50	52.20	52.20	342
13 Nov 24	53.21000 +0.61	53.22	52.61	52.61	84
12 Nov 24	52.60000 +0.20	52.80	52.40	52.40	361
11 Nov 24	52.40000 -0.09	52.47	52.39	52.47	190
08 Nov 24	52.49000 +0.49	52.50	52.01	52.01	499
07 Nov 24	52.00000 -1.31	53.38	50.50	53.31	925
06 Nov 24	53.31000 +0.29	53.31	53.00	53.00	646
05 Nov 24	53.02000 -1.08	54.20	53.02	54.10	496
04 Nov 24	54.10000 +2.10	54.50	52.01	52.01	1,758
01 Nov 24	52.00000 +1.80	52.50	50.20	50.20	1,096
31 Oct 24	50.20000 +0.85	50.38	49.35	49.35	971
30 Oct 24	49.35000 +0.05	49.50	49.01	49.30	260
29 Oct 24	49.30000 +0.74	49.30	48.56	48.56	357
28 Oct 24	48.55500 +0.05	48.56	48.56	48.56	1
25 Oct 24	48.50500 -0.06	49.30	48.51	49.01	326
24 Oct 24	48.56000 -0.81	49.50	48.13	49.50	201
23 Oct 24	49.37000 -0.13	49.38	48.70	49.38	1,047
22 Oct 24	49.50000 +1.70	49.50	47.80	47.80	1,477
21 Oct 24	47.80000 -0.19	48.55	47.80	47.99	831
18 Oct 24	47.99000 +0.99	47.99	47.00	47.00	287
17 Oct 24	47.00000 +0.50	47.01	46.50	46.50	270
16 Oct 24	46.50000 +0.97	46.50	45.80	46.00	4,196
15 Oct 24	45.53500 +0.03	45.53	45.51	45.51	201
14 Oct 24	45.50000 +0.31	46.00	45.00	45.19	749
11 Oct 24	45.19500 -0.21	45.99	44.50	45.99	1,114
10 Oct 24	45.40000 -0.30	46.00	45.40	45.70	1,079
09 Oct 24	45.70000 -0.16	46.50	45.70	45.86	1,613
08 Oct 24	45.86000 -0.15	46.31	45.86	46.31	658
07 Oct 24	46.01500 -0.49	46.99	46.01	46.99	40
04 Oct 24	46.50000 -0.47	46.97	46.50	46.97	395
03 Oct 24	46.97000 +0.32	46.99	46.65	46.65	181
02 Oct 24	46.65000 +0.00	46.65	46.65	46.65	156
01 Oct 24	46.65000 -0.35	47.00	46.65	47.00	308
30 Sep 24	47.00000 -0.20	47.00	46.99	47.00	399
27 Sep 24	47.20000 +0.49	47.20	46.76	46.76	382
26 Sep 24	46.70500 +0.01	47.47	46.70	46.70	45
25 Sep 24	46.70000 -0.30	46.70	46.70	46.70	577
24 Sep 24	47.00000 +0.00	47.00	46.60	47.00	181
23 Sep 24	47.00000 +0.88	47.00	46.21	46.21	749
20 Sep 24	46.12500 +0.02	47.00	46.13	47.00	396
19 Sep 24	46.10500 +0.00	47.00	46.10	46.20	1,527
18 Sep 24	46.10500 -0.89	47.50	46.10	46.99	541
17 Sep 24	46.99000 +0.49	46.99	46.01	46.50	298
16 Sep 24	46.50000 +0.00	46.51	46.50	46.51	86
13 Sep 24	46.50000 +0.01	47.65	46.49	46.49	657
12 Sep 24	46.49000 +0.49	46.49	45.10	45.99	245
11 Sep 24	46.00000 +0.50	46.00	45.10	45.49	465
10 Sep 24	45.50000 +0.34	45.50	45.17	45.17	135
09 Sep 24	45.16000 +0.35	45.36	44.65	44.88	2,098
06 Sep 24	44.81000 -0.24	45.40	44.70	45.31	1,484
05 Sep 24	45.05000 -0.75	45.79	45.00	45.79	364
04 Sep 24	45.80000 -0.30	46.59	45.80	46.10	205
03 Sep 24	46.10000 -0.40	46.50	46.10	46.50	143
02 Sep 24	46.50000 -1.40	48.00	45.30	48.00	1,689
30 Aug 24	47.90000 +0.00	47.90	47.90	47.90	13
29 Aug 24	47.90000 +0.20	47.90	47.31	47.70	120
28 Aug 24	47.70000 -0.10	47.80	47.70	47.80	71
27 Aug 24	47.80000 -0.20	48.01	47.75	48.00	133
26 Aug 24	48.00000 +1.25	48.11	47.50	48.11	761
23 Aug 24	46.75000 +0.65	46.75	46.10	46.10	210
22 Aug 24	46.10500 -0.90	47.01	46.10	47.00	251
21 Aug 24	47.00000 +0.00	47.40	47.00	47.01	393
20 Aug 24	47.00000 +0.03	48.00	46.97	46.97	992
19 Aug 24	46.96500 +0.01	48.00	46.96	46.96	157
16 Aug 24	46.95500 +0.00	46.96	46.96	46.96	1
15 Aug 24	46.95500 +0.45	46.96	46.51	46.51	16
14 Aug 24	46.50500 +0.24	47.00	46.26	46.26	249
13 Aug 24	46.26500 +0.01	46.26	44.90	46.26	1,219
12 Aug 24	46.25500 +0.00	46.26	45.13	46.26	408
09 Aug 24	46.26000 +0.04	46.26	46.26	46.26	93
08 Aug 24	46.21500 +0.01	46.22	46.21	46.21	15
07 Aug 24	46.20000 -0.08	46.40	45.50	46.28	492
06 Aug 24	46.28000 -0.37	46.28	46.27	46.27	251
05 Aug 24	46.65000 -0.35	46.65	46.62	46.62	270
02 Aug 24	47.00000 +0.00	47.01	47.00	47.01	205
01 Aug 24	47.00000 -1.01	48.11	47.00	48.10	216
31 Jul 24	48.00500 +0.00	48.01	48.01	48.01	1
30 Jul 24	48.00500 -1.68	49.60	46.31	49.60	498
29 Jul 24	49.69000 +0.00	49.69	49.69	49.69	102
26 Jul 24	49.69000 -0.01	49.70	49.69	49.70	105
25 Jul 24	49.70000 -0.24	49.90	48.51	49.90	277
24 Jul 24	49.94000 +2.94	49.97	47.10	47.10	591
23 Jul 24	47.00000 -1.00	48.00	46.56	48.00	2,172
22 Jul 24	48.00000 -0.99	49.00	48.00	48.99	389
19 Jul 24	48.99500 +1.00	48.99	47.10	47.99	160
18 Jul 24	47.99000 +0.00	47.99	47.99	47.99	1
17 Jul 24	47.99000 +1.19	47.99	46.80	46.80	89
16 Jul 24	46.80000 -0.80	47.99	46.70	47.60	611
15 Jul 24	47.60000 -1.90	49.51	47.60	49.50	879
12 Jul 24	49.50000 +0.00	49.51	49.50	49.51	182
11 Jul 24	49.50000 +0.00	49.60	49.50	49.50	173
10 Jul 24	49.50000 +0.97	49.50	48.60	48.60	218
09 Jul 24	48.52500 -0.97	50.50	48.53	49.51	814
08 Jul 24	49.50000 -2.00	51.50	49.50	51.50	383
05 Jul 24	51.50000 -0.51	52.01	51.50	52.01	175
04 Jul 24	52.01000 +0.50	52.01	51.51	51.51	51
03 Jul 24	51.51000 -1.45	52.98	51.51	52.98	227
02 Jul 24	52.96000 +0.46	52.96	51.52	52.50	388
01 Jul 24	52.50000 +2.43	52.50	50.07	50.07	252
28 Jun 24	50.07000 +0.01	50.07	50.06	50.06	20
27 Jun 24	50.06000 -1.44	52.00	49.50	51.96	463
26 Jun 24	51.50000 +0.49	51.50	51.00	51.01	525
25 Jun 24	51.01000 +0.51	51.01	50.21	50.50	361
24 Jun 24	50.50000 +1.20	50.50	49.55	49.56	203
21 Jun 24	49.30000 +0.50	49.50	49.05	49.50	1,680
20 Jun 24	48.80000 -0.60	49.20	48.80	49.20	316
19 Jun 24	49.39500 +0.90	49.40	48.49	48.49	166
18 Jun 24	48.50000 -0.50	49.00	48.20	49.00	290
17 Jun 24	49.00000 -0.10	49.40	47.50	49.00	711
14 Jun 24	49.10000 -3.29	52.39	48.02	52.39	2,444
13 Jun 24	52.39000 -2.10	54.49	51.51	54.49	1,335
12 Jun 24	54.49000 -0.01	54.49	54.48	54.49	172
11 Jun 24	54.50000 -0.45	55.00	53.99	55.00	894
10 Jun 24	54.95000 -0.07	55.65	54.95	55.02	1,118
07 Jun 24	55.02000 +0.47	55.60	54.56	54.56	693
06 Jun 24	54.55000 +0.56	55.55	53.00	53.87	879
05 Jun 24	53.99000 +0.00	54.00	53.89	53.89	212
04 Jun 24	53.99000 +0.99	53.99	53.01	53.01	177
03 Jun 24	53.00000 -0.10	53.99	52.73	52.73	1,226
31 May 24	53.10000 -0.64	53.10	52.50	52.50	147
30 May 24	53.74000 +0.74	53.74	52.03	53.00	1,239
29 May 24	53.00000 +1.00	53.25	52.00	52.00	1,945
28 May 24	52.00000 -0.51	53.00	52.00	52.50	1,482
27 May 24	52.51000 -0.69	53.50	51.02	51.63	1,413
24 May 24	53.20000 +0.71	53.98	52.02	52.49	258
23 May 24	52.49000 +0.99	52.50	51.50	51.50	752
22 May 24	51.50000 +0.47	51.51	50.03	51.51	1,222
21 May 24	51.03000 -1.58	53.01	51.03	52.77	704
20 May 24	52.61000 +0.11	52.61	52.51	52.51	54
17 May 24	52.50000 -0.50	55.00	52.50	53.00	545
16 May 24	53.00000 -0.45	53.45	53.00	53.45	54
15 May 24	53.45000 -0.05	53.51	53.00	53.50	811
14 May 24	53.50000 +0.50	53.50	52.99	52.99	257
13 May 24	53.00000 +0.49	53.00	52.60	52.60	475
10 May 24	52.51000 -1.09	53.61	52.51	53.61	478
09 May 24	53.60000 -0.15	53.75	53.60	53.75	11
08 May 24	53.75000 +0.00	53.75	53.75	53.75	199
07 May 24	53.75000 +0.45	54.00	53.41	53.41	240
06 May 24	53.30000 +0.30	53.90	52.71	52.99	382
03 May 24	53.00000 +0.10	53.00	52.05	52.05	755
02 May 24	52.90000 +0.00	52.90	52.05	52.87	387
30 Apr 24	52.90000 +0.90	52.90	52.01	52.01	251
29 Apr 24	52.00000 +0.00	52.00	52.00	52.00	171
26 Apr 24	52.00000 +0.70	52.00	51.50	51.99	458
25 Apr 24	51.30000 +0.80	51.50	50.50	50.50	700
24 Apr 24	50.50000 +0.70	52.00	49.50	49.80	1,915
23 Apr 24	49.80000 +0.50	49.80	49.30	49.31	1,941
22 Apr 24	49.30000 +1.14	49.50	48.22	49.00	675
19 Apr 24	48.16000 -1.84	50.30	48.10	50.30	1,336
18 Apr 24	50.00000 -0.19	50.19	50.00	50.19	77
17 Apr 24	50.19000 +0.19	50.19	49.50	49.50	360
16 Apr 24	50.00000 -2.25	50.70	49.69	49.69	213
15 Apr 24	52.25000 +0.75	52.30	51.81	52.20	786
12 Apr 24	51.50000 +0.50	51.50	51.11	51.11	709
11 Apr 24	51.00000 +0.76	51.50	50.00	50.50	727
10 Apr 24	50.24000 +0.29	50.50	50.00	50.01	356
09 Apr 24	49.95000 -1.05	51.50	49.00	51.00	770
08 Apr 24	51.00000 +0.00	51.00	50.60	51.00	315
05 Apr 24	51.00000 +0.00	51.49	50.70	50.99	230
04 Apr 24	51.00000 +1.10	52.00	50.00	50.00	585
03 Apr 24	49.90000 +0.88	50.50	49.03	49.03	415
02 Apr 24	49.02500 +0.12	49.30	49.00	49.00	1,488
28 Mar 24	48.90500 +0.27	49.30	48.81	48.81	130
27 Mar 24	48.63500 -0.87	50.37	48.50	49.50	509
26 Mar 24	49.50000 +0.40	49.50	48.50	49.21	319
25 Mar 24	49.10000 +0.20	50.00	49.10	49.10	742
22 Mar 24	48.90000 +1.20	48.90	47.71	47.71	63
21 Mar 24	47.70000 +0.17	48.00	47.53	47.53	331
20 Mar 24	47.53000 -0.28	48.50	47.52	47.90	557
19 Mar 24	47.81500 -0.19	48.99	47.80	48.01	498
18 Mar 24	48.00500 -0.49	49.99	48.01	48.51	303
15 Mar 24	48.50000 +0.00	49.49	48.50	48.51	303
14 Mar 24	48.50000 -0.30	49.00	48.50	48.80	154
13 Mar 24	48.80000 -0.20	49.04	48.80	49.00	271
12 Mar 24	49.00000 +0.60	49.00	48.40	48.40	207
11 Mar 24	48.40000 +0.14	48.40	48.10	48.10	238
08 Mar 24	48.26000 -1.24	49.51	48.00	49.51	1,009
07 Mar 24	49.50000 +0.10	50.00	49.00	49.40	352
06 Mar 24	49.40000 -1.00	50.80	49.00	50.79	866
05 Mar 24	50.40000 -2.00	51.00	50.40	50.54	665
04 Mar 24	52.40000 +0.20	52.40	52.00	52.00	223
01 Mar 24	52.20000 -0.30	52.48	51.95	52.48	269
29 Feb 24	52.50000 +1.00	52.50	51.00	51.50	300
28 Feb 24	51.50000 +0.50	51.50	50.00	51.50	1,801
27 Feb 24	51.00000 +0.00	52.00	51.00	51.20	1,322
26 Feb 24	51.00000 -1.01	52.02	51.00	52.01	719
23 Feb 24	52.01000 -0.99	53.00	52.01	53.00	211
22 Feb 24	53.00000 +0.74	53.00	52.27	52.27	459
21 Feb 24	52.26000 +0.02	52.26	52.24	52.24	177
20 Feb 24	52.24000 +0.19	53.00	52.05	52.05	889
19 Feb 24	52.05000 +0.28	52.90	51.98	51.98	1,070
16 Feb 24	51.77000 +0.27	51.77	51.51	51.51	359
15 Feb 24	51.50000 +0.50	51.50	51.01	51.01	404
14 Feb 24	51.00000 -0.51	51.51	51.00	51.49	699
13 Feb 24	51.51000 -0.42	52.00	51.50	51.93	327
12 Feb 24	51.93000 -0.35	52.28	51.60	52.28	208
09 Feb 24	52.28000 +0.68	52.44	51.50	51.60	1,398
08 Feb 24	51.60000 +0.10	51.60	51.50	51.50	370
07 Feb 24	51.50000 +1.49	51.60	50.80	51.50	1,012
06 Feb 24	50.01000 +0.00	50.01	50.01	50.01	96
05 Feb 24	50.01000 -1.19	51.38	50.00	51.20	2,049
02 Feb 24	51.20000 +0.56	51.20	50.70	50.70	303
01 Feb 24	50.64000 +0.64	50.64	50.00	50.01	263
31 Jan 24	50.00000 +0.00	50.01	49.51	50.01	571
30 Jan 24	50.00000 +1.50	50.00	48.51	48.51	584
29 Jan 24	48.50000 +0.50	48.50	48.50	48.50	62
26 Jan 24	48.00000 +0.00	48.03	48.00	48.01	574
25 Jan 24	48.00000 +0.00	48.50	48.00	48.01	153
24 Jan 24	48.00000 -0.24	48.50	48.00	48.24	302
23 Jan 24	48.24500 +0.09	48.68	48.15	48.15	89
22 Jan 24	48.15000 +0.15	48.50	48.00	48.00	302
19 Jan 24	48.00000 -0.15	48.15	47.80	48.15	612
18 Jan 24	48.15000 +0.05	48.15	48.10	48.10	258
17 Jan 24	48.10000 +0.44	48.10	47.65	47.65	75
16 Jan 24	47.65500 -0.35	48.49	47.50	48.49	183
15 Jan 24	48.00000 +0.88	48.00	47.50	47.51	172
12 Jan 24	47.11500 +0.12	47.99	47.00	47.00	88
11 Jan 24	47.00000 -0.01	47.20	47.00	47.01	199
10 Jan 24	47.00500 +0.20	47.50	46.81	46.81	383
09 Jan 24	46.80500 -0.54	47.51	46.81	47.51	308
08 Jan 24	47.35000 -0.49	47.83	47.35	47.83	51
05 Jan 24	47.83500 -0.47	48.30	47.00	48.30	548
04 Jan 24	48.30000 +0.00	48.30	48.30	48.30	76
03 Jan 24	48.30000 -0.90	49.00	48.30	49.00	349
02 Jan 24	49.20000 +1.00	49.50	49.00	49.00	230
29 Dec 23	48.20000 +0.19	49.00	48.01	48.01	389
28 Dec 23	48.01000 +0.01	48.50	48.00	48.00	229
27 Dec 23	48.00000 +0.10	48.00	47.70	47.70	1,173
22 Dec 23	47.90000 +0.30	47.90	47.60	47.60	207
21 Dec 23	47.60000 +0.50	47.60	47.10	47.10	169
20 Dec 23	47.10000 +0.10	47.44	47.00	47.00	244
19 Dec 23	47.00000 +0.70	47.45	46.31	46.31	689
18 Dec 23	46.30000 -0.20	47.44	46.30	46.50	346
15 Dec 23	46.50000 -1.00	47.50	46.50	47.49	1,023
14 Dec 23	47.50000 +0.00	47.98	47.40	47.51	1,256
13 Dec 23	47.50000 +0.40	48.00	47.10	47.10	300
12 Dec 23	47.10000 -0.20	47.90	47.10	47.35	560
11 Dec 23	47.30000 -0.70	48.00	47.30	48.00	343
08 Dec 23	48.00000 -1.20	49.85	47.27	49.20	619
07 Dec 23	49.20000 +0.19	49.20	49.01	49.01	4
06 Dec 23	49.01000 +0.00	49.50	49.01	49.01	255
05 Dec 23	49.01000 -1.39	50.50	49.00	50.50	683
04 Dec 23	50.40000 +0.55	50.40	49.85	49.85	224
01 Dec 23	49.85000 -0.15	50.00	49.80	50.00	136
30 Nov 23	50.00000 +0.55	50.20	49.45	49.45	377
29 Nov 23	49.45000 +0.05	49.45	49.40	49.40	470
28 Nov 23	49.40000 +0.39	50.00	49.01	49.01	622
27 Nov 23	49.01000 +1.98	50.40	47.03	47.03	1,496
24 Nov 23	47.02500 +0.01	47.03	47.02	47.02	199
23 Nov 23	47.01500 +0.51	47.01	46.51	46.51	41
22 Nov 23	46.50500 +0.01	46.51	46.51	46.51	1
21 Nov 23	46.50000 -0.50	48.50	46.50	47.00	223
20 Nov 23	47.00000 +0.10	47.00	46.50	46.50	632
17 Nov 23	46.90000 +0.36	46.90	46.40	46.54	688
16 Nov 23	46.54000 -0.35	46.90	46.52	46.90	316
15 Nov 23	46.89500 +0.01	46.90	46.36	46.90	546
14 Nov 23	46.89000 -0.01	46.89	46.37	46.88	32
13 Nov 23	46.90000 +0.00	46.90	46.90	46.90	450
10 Nov 23	46.90000 +0.66	46.99	46.24	46.24	327
09 Nov 23	46.24000 -0.26	46.50	46.24	46.50	101
08 Nov 23	46.50000 -0.49	47.50	45.80	46.99	1,328
07 Nov 23	46.99000 -1.21	48.50	46.50	48.10	889
06 Nov 23	48.20000 +0.20	48.20	48.01	48.01	281
03 Nov 23	48.00000 +1.00	48.00	46.99	46.99	43
02 Nov 23	47.00000 +0.50	47.00	46.50	46.50	236
01 Nov 23	46.50000 +1.00	47.00	45.50	45.50	468
31 Oct 23	45.50000 -0.99	46.49	44.99	46.49	2,362
30 Oct 23	46.49500 -0.01	46.50	45.90	46.00	1,519
27 Oct 23	46.50500 +0.49	48.00	46.02	46.02	411
26 Oct 23	46.02000 +0.02	47.49	46.01	46.01	413
25 Oct 23	46.00000 +0.50	46.00	45.60	46.00	602
24 Oct 23	45.50000 -0.30	46.00	45.50	45.80	985
23 Oct 23	45.80000 -1.19	46.99	45.80	46.99	1,714
20 Oct 23	46.98500 -0.51	47.50	46.50	47.50	748
19 Oct 23	47.50000 -0.69	48.19	47.00	48.19	1,484
18 Oct 23	48.19500 +0.19	48.19	47.22	48.00	1,183
17 Oct 23	48.00000 -0.49	48.49	47.12	48.49	2,492
16 Oct 23	48.49000 -0.91	48.70	47.80	48.70	1,187
13 Oct 23	49.40000 -0.10	50.00	48.70	49.50	704
12 Oct 23	49.50000 +0.70	49.50	48.81	48.81	21
11 Oct 23	48.80000 +0.09	48.80	48.71	48.71	161
10 Oct 23	48.70500 +0.01	48.71	48.71	48.71	1
09 Oct 23	48.70000 -0.30	48.71	48.70	48.70	256
06 Oct 23	49.00000 -0.21	49.60	49.00	49.21	702
05 Oct 23	49.20500 +0.01	49.21	49.21	49.21	238
04 Oct 23	49.20000 -0.30	49.70	49.10	49.51	1,085
03 Oct 23	49.50000 -0.50	50.20	49.50	50.11	427
02 Oct 23	50.00000 -0.50	50.00	49.80	50.00	827
29 Sep 23	50.50000 -0.79	51.28	50.00	51.28	716
28 Sep 23	51.29000 +0.09	51.29	50.10	51.19	816
27 Sep 23	51.20000 +0.20	51.20	51.01	51.01	70
26 Sep 23	51.00000 -0.98	51.98	49.20	51.98	1,000
25 Sep 23	51.98000 +0.48	51.98	51.50	51.50	125
22 Sep 23	51.50000 +0.80	51.50	50.81	50.81	21
21 Sep 23	50.70000 -0.30	51.00	50.60	51.00	420
20 Sep 23	51.00000 -0.51	51.50	50.50	51.50	599
19 Sep 23	51.51000 +0.01	51.51	51.51	51.51	2
18 Sep 23	51.50000 -0.15	51.65	51.00	51.65	503
15 Sep 23	51.65000 +0.15	51.65	51.51	51.51	118
14 Sep 23	51.50000 -0.11	51.65	51.50	51.64	1,097
13 Sep 23	51.61000 +0.08	52.00	51.61	51.61	201
12 Sep 23	51.53000 +0.02	51.53	51.53	51.53	1
11 Sep 23	51.51000 +0.51	51.53	51.01	51.01	157
08 Sep 23	51.00000 +0.00	51.99	51.00	51.00	638
07 Sep 23	51.00000 +0.00	51.50	51.00	51.01	661
06 Sep 23	51.00000 -1.00	52.01	51.00	52.01	1,192
05 Sep 23	52.00000 -1.00	53.00	52.00	52.99	385
04 Sep 23	53.00000 +1.00	53.00	52.00	52.01	323
01 Sep 23	52.00000 +0.00	52.20	52.00	52.00	260
31 Aug 23	52.00000 +0.00	52.00	52.00	52.00	83
30 Aug 23	52.00000 +0.00	52.00	51.25	51.60	1,006
29 Aug 23	52.00000 -0.99	52.99	51.15	52.99	234
28 Aug 23	52.99000 +0.49	52.99	52.00	52.99	255
25 Aug 23	52.50000 +0.00	52.50	52.50	52.50	120
24 Aug 23	52.50000 +0.50	53.00	52.00	52.00	146
23 Aug 23	52.00000 +1.94	52.24	50.11	50.11	534
22 Aug 23	50.06000 +0.38	51.49	50.00	50.03	1,844
21 Aug 23	49.68000 -0.32	52.27	49.60	52.27	621
18 Aug 23	50.00000 -1.00	51.00	50.00	51.00	271
17 Aug 23	51.00000 -1.49	52.49	50.00	52.49	1,320
16 Aug 23	52.49000 +0.99	52.49	51.94	52.00	438
15 Aug 23	51.50000 +0.98	51.50	50.61	50.61	36
14 Aug 23	50.52000 -0.28	51.50	50.52	50.81	176
11 Aug 23	50.80000 +0.30	50.80	50.53	50.53	97
10 Aug 23	50.50000 -0.02	52.00	50.50	50.56	712
09 Aug 23	50.52000 -1.98	52.50	50.52	52.50	1,328
08 Aug 23	52.50000 -1.20	53.70	52.50	53.70	436
07 Aug 23	53.70000 +0.19	53.70	53.51	53.51	123
04 Aug 23	53.51000 +0.01	53.51	53.51	53.51	81
03 Aug 23	53.50000 +0.00	53.54	53.50	53.52	262
02 Aug 23	53.50000 -0.80	54.30	53.50	54.30	162
01 Aug 23	54.30000 +0.30	54.97	54.00	54.01	457
31 Jul 23	54.00000 +0.48	54.00	53.52	53.52	121
28 Jul 23	53.52000 +0.02	53.52	53.50	53.51	140
27 Jul 23	53.50000 -0.50	54.00	52.80	53.98	813
26 Jul 23	54.00000 +0.29	54.00	53.71	53.71	465
25 Jul 23	53.71000 -0.22	53.98	53.71	53.93	147
24 Jul 23	53.93000 -0.07	54.00	53.50	54.00	1,245
21 Jul 23	54.00000 -0.50	55.01	54.00	54.50	298
20 Jul 23	54.50000 +0.50	54.50	54.00	54.00	164
19 Jul 23	54.00000 -0.60	55.49	54.00	54.61	450
18 Jul 23	54.60000 +0.00	54.60	54.60	54.60	1
17 Jul 23	54.60000 -0.99	55.59	54.50	55.59	198
14 Jul 23	55.59000 -0.01	55.59	55.59	55.59	61
13 Jul 23	55.60000 +0.00	55.60	55.59	55.59	223
12 Jul 23	55.60000 -0.20	55.82	55.50	55.81	298
11 Jul 23	55.80000 -0.16	56.03	55.80	55.97	317
10 Jul 23	55.96000 -0.01	56.02	55.96	55.98	209
07 Jul 23	55.97000 +0.37	56.33	55.60	55.60	371
06 Jul 23	55.60000 -1.02	56.62	55.60	56.62	1,359
05 Jul 23	56.62000 -0.38	57.29	56.62	57.00	186
04 Jul 23	57.00000 +0.00	57.00	57.00	57.00	49
03 Jul 23	57.00000 +0.40	57.00	56.63	56.63	65
30 Jun 23	56.60000 -1.00	57.60	55.50	57.60	376
29 Jun 23	57.60000 +0.00	57.60	57.60	57.60	1
28 Jun 23	57.60000 +0.05	57.60	57.56	57.56	395
27 Jun 23	57.55000 +0.05	57.55	57.49	57.49	323
26 Jun 23	57.50000 +0.11	57.50	57.14	57.39	591
23 Jun 23	57.39000 +0.38	57.39	57.01	57.01	43
22 Jun 23	57.01000 +0.26	57.48	56.75	56.75	1,371
21 Jun 23	56.75000 -0.25	57.48	56.51	56.51	168
20 Jun 23	57.00000 -0.20	57.00	57.00	57.00	32
19 Jun 23	57.20000 +0.20	57.20	57.01	57.01	56
16 Jun 23	57.00000 -1.00	58.00	57.00	58.00	206
15 Jun 23	58.00000 -0.20	58.18	58.00	58.18	74
14 Jun 23	58.20000 +0.60	58.20	57.61	57.61	999
13 Jun 23	57.60000 +0.89	58.50	56.71	56.71	505
12 Jun 23	56.71000 +0.21	57.20	56.50	56.50	667
09 Jun 23	56.50000 +0.00	57.00	56.00	56.50	450
08 Jun 23	56.50000 +0.51	56.65	55.00	55.00	678
07 Jun 23	55.99000 +0.99	55.99	54.80	55.00	411
06 Jun 23	55.00000 -0.49	56.00	54.99	55.00	580
05 Jun 23	55.49000 +0.49	55.50	55.00	55.00	450
02 Jun 23	55.00000 +1.00	55.00	53.50	54.01	848
01 Jun 23	54.00000 -1.00	54.40	53.81	54.10	417
31 May 23	55.00000 +1.50	55.00	53.01	53.49	1,324
30 May 23	53.50000 +1.47	53.50	52.03	52.03	866
29 May 23	52.03000 +0.00	52.03	52.03	52.03	137
26 May 23	52.03000 +2.50	52.82	49.60	49.60	1,283
25 May 23	49.52500 +0.03	50.99	49.51	49.51	642
24 May 23	49.50000 -2.10	51.61	49.50	51.60	625
23 May 23	51.60000 +0.05	51.90	51.10	51.55	146
22 May 23	51.55000 +0.05	52.00	51.01	51.90	470
19 May 23	51.50000 +0.50	51.50	50.71	50.99	581
18 May 23	51.00000 +0.52	51.00	50.48	50.48	875
17 May 23	50.48000 +0.32	50.48	50.19	50.19	547
16 May 23	50.16000 +0.05	50.16	50.11	50.11	25
15 May 23	50.11000 +0.12	50.47	50.11	50.11	140
12 May 23	49.99500 +0.99	49.99	49.10	49.10	187
11 May 23	49.00000 +0.22	50.50	49.00	50.40	966
10 May 23	48.78000 +0.77	48.78	48.06	48.06	707
09 May 23	48.00500 +0.01	48.01	47.70	47.70	258
08 May 23	48.00000 +0.50	48.00	47.51	47.51	91
05 May 23	47.50000 +0.39	47.80	47.21	47.21	277
04 May 23	47.11000 +0.11	47.99	46.99	47.00	340
03 May 23	47.00000 -2.50	49.50	47.00	49.50	1,896
02 May 23	49.50000 -0.50	49.55	49.50	49.55	496
28 Apr 23	50.00000 -0.75	50.71	50.00	50.71	379
27 Apr 23	50.75000 +0.55	50.75	50.20	50.20	330
26 Apr 23	50.20000 -0.10	50.32	50.10	50.10	1,485
25 Apr 23	50.30000 -0.17	50.90	50.05	50.05	616
24 Apr 23	50.47000 +0.46	50.47	50.00	50.01	373
21 Apr 23	50.01000 +0.51	50.46	49.51	49.51	546
20 Apr 23	49.50000 -0.50	50.00	49.50	50.00	2,159
19 Apr 23	50.00000 +0.50	50.00	49.50	49.50	628
18 Apr 23	49.50000 -3.33	50.98	49.02	50.48	1,696
17 Apr 23	52.83000 +1.33	52.87	51.50	52.01	1,742
14 Apr 23	51.50000 +0.50	52.47	50.55	51.50	1,367
13 Apr 23	51.00000 +0.50	52.00	50.99	50.99	488
12 Apr 23	50.50000 +0.90	50.50	50.00	50.00	561
11 Apr 23	49.60000 -0.41	50.00	49.60	50.00	937
06 Apr 23	50.01000 -1.70	52.48	50.00	51.60	1,863
05 Apr 23	51.71000 +1.51	52.00	50.21	50.21	758
04 Apr 23	50.20000 +1.20	50.40	49.31	49.31	904
03 Apr 23	49.00000 -0.40	49.30	48.50	48.66	871
31 Mar 23	49.40000 +2.00	49.40	47.40	47.40	2,246
30 Mar 23	47.40500 -0.60	48.00	47.00	48.00	968
29 Mar 23	48.00000 +0.50	48.56	47.96	47.96	328
28 Mar 23	47.50000 +0.50	47.50	46.20	46.20	725
27 Mar 23	47.00000 -0.77	47.75	46.50	47.42	1,264
24 Mar 23	47.77000 -0.22	48.50	47.76	47.99	211
23 Mar 23	47.99000 -0.12	48.10	47.99	48.01	197
22 Mar 23	48.11000 +0.01	48.11	48.10	48.10	92
21 Mar 23	48.10000 -0.40	49.00	48.10	48.50	223
20 Mar 23	48.50000 +0.85	48.50	47.65	47.65	496
17 Mar 23	47.65000 -0.35	48.20	47.65	48.20	550
16 Mar 23	48.00000 -0.50	49.00	48.00	48.51	457
15 Mar 23	48.50000 -1.50	50.51	48.50	50.00	641
14 Mar 23	50.00000 +0.60	50.00	49.40	49.40	369
13 Mar 23	49.40000 -2.21	52.00	49.40	51.70	1,559
10 Mar 23	51.61000 -0.39	52.83	51.61	52.00	1,058
09 Mar 23	52.00000 +0.00	52.87	52.00	52.02	1,479
08 Mar 23	52.00000 -0.66	52.88	51.50	52.03	1,038
07 Mar 23	52.66000 +0.16	52.70	52.50	52.50	2,275
06 Mar 23	52.50000 +0.66	52.50	51.83	51.83	536
03 Mar 23	51.84000 +0.74	51.84	51.60	51.61	208
02 Mar 23	51.10000 -0.60	51.70	51.10	51.70	81
01 Mar 23	51.70000 +0.01	51.89	51.10	51.10	940
28 Feb 23	51.69000 +0.79	51.74	50.90	50.90	520
27 Feb 23	50.90000 +1.10	50.90	49.90	49.90	651
24 Feb 23	49.80000 +0.40	49.80	49.40	49.40	1,352
23 Feb 23	49.40000 +1.20	49.40	48.20	48.20	172
22 Feb 23	48.20000 -1.64	49.84	47.50	49.84	860
21 Feb 23	49.84000 -0.01	50.09	49.80	49.86	677
20 Feb 23	49.85000 -0.15	51.00	49.85	50.01	2,641
17 Feb 23	50.00000 -0.76	50.97	50.00	50.80	5,613
16 Feb 23	50.76000 +0.25	50.81	50.51	50.51	2,020
15 Feb 23	50.51000 +0.01	50.99	50.51	50.51	259
14 Feb 23	50.50000 -1.50	52.46	50.50	52.00	1,228
13 Feb 23	52.00000 +1.45	52.45	50.50	50.55	806
10 Feb 23	50.55000 +0.35	50.55	50.35	50.35	1,003
09 Feb 23	50.20000 -1.04	52.00	50.20	51.51	1,100
08 Feb 23	51.24000 -0.26	51.72	51.24	51.68	367
07 Feb 23	51.50000 +1.40	51.50	50.21	50.21	113
06 Feb 23	50.10000 +0.10	50.52	49.85	50.01	573
03 Feb 23	50.00000 -1.26	51.50	49.85	51.31	752
02 Feb 23	51.26000 -1.23	52.50	50.30	52.50	1,013
01 Feb 23	52.49000 -1.50	52.51	52.00	52.51	926
31 Jan 23	53.99000 -0.31	55.00	52.99	54.51	962
30 Jan 23	54.30000 +0.30	54.94	54.01	54.01	1,974
27 Jan 23	54.00000 -0.01	54.05	54.00	54.04	353
26 Jan 23	54.01000 +0.01	54.01	54.01	54.01	20
25 Jan 23	54.00000 -0.35	54.02	54.00	54.00	995
24 Jan 23	54.35000 +0.33	54.98	54.23	54.98	185
23 Jan 23	54.02000 -0.82	55.50	54.02	55.49	485
20 Jan 23	54.84000 +0.84	54.99	54.01	54.01	307
19 Jan 23	54.00000 -0.50	55.00	54.00	54.00	2,506
18 Jan 23	54.50000 +1.00	54.50	53.50	53.50	1,318
17 Jan 23	53.50000 +0.80	54.50	52.69	52.69	462
16 Jan 23	52.70000 +1.70	52.70	51.50	51.50	506
13 Jan 23	51.00000 -0.99	52.49	50.81	51.99	477
12 Jan 23	51.99000 +1.49	52.70	50.61	50.61	563
11 Jan 23	50.50000 +0.00	51.99	50.50	50.71	816
10 Jan 23	50.50000 +0.50	51.48	50.50	50.51	844
09 Jan 23	50.00000 +0.55	51.00	49.00	50.00	835
06 Jan 23	49.45000 +1.95	49.45	47.61	47.61	144
05 Jan 23	47.50000 -2.26	49.74	47.50	48.51	435
04 Jan 23	49.75500 +1.16	49.80	48.60	48.60	275
03 Jan 23	48.60000 +0.00	48.60	48.60	48.60	1
02 Jan 23	48.60000 +1.09	49.00	48.44	48.44	214
30 Dec 22	47.51000 -0.99	47.51	47.50	47.50	115
29 Dec 22	48.49500 +1.44	48.50	47.06	47.06	67
28 Dec 22	47.05500 -0.44	47.51	47.06	47.50	122
27 Dec 22	47.50000 +0.30	48.00	47.50	48.00	483
23 Dec 22	47.20000 +0.80	47.20	46.51	46.51	283
22 Dec 22	46.40500 +0.40	47.00	46.01	46.01	534
21 Dec 22	46.00000 +1.00	46.00	45.01	45.01	538
20 Dec 22	45.00000 +0.00	45.48	45.00	45.01	368
19 Dec 22	45.00000 +0.00	45.01	45.00	45.00	1,796
16 Dec 22	45.00000 +0.33	45.00	44.00	44.67	2,135
15 Dec 22	44.67500 +0.00	44.69	44.67	44.68	578
14 Dec 22	44.67500 +0.00	44.69	44.67	44.68	786
13 Dec 22	44.67500 -0.12	44.98	44.67	44.95	487
12 Dec 22	44.79000 +0.67	44.79	44.24	44.24	607
09 Dec 22	44.12000 -0.38	44.94	44.12	44.13	492
08 Dec 22	44.50000 +0.00	44.50	44.50	44.50	118
07 Dec 22	44.50000 +0.39	44.50	44.12	44.12	223
06 Dec 22	44.11000 +0.01	44.11	44.10	44.10	428
05 Dec 22	44.10000 +0.00	44.10	44.00	44.10	808
02 Dec 22	44.10000 +0.05	44.94	43.80	44.06	1,275
01 Dec 22	44.05000 -0.16	44.50	44.05	44.21	340
30 Nov 22	44.20500 -0.79	44.97	44.01	44.97	289
29 Nov 22	45.00000 +0.00	45.00	43.72	44.99	462
28 Nov 22	45.00000 +0.50	45.00	44.50	44.50	140
25 Nov 22	44.50000 +0.01	44.50	44.49	44.49	272
24 Nov 22	44.49500 +1.12	44.49	44.49	44.49	250
23 Nov 22	43.37500 -0.63	44.17	43.30	44.01	646
22 Nov 22	44.00000 +0.30	44.20	43.71	43.71	418
21 Nov 22	43.70000 -0.51	44.50	43.68	44.50	474
18 Nov 22	44.21500 -0.78	45.19	44.20	44.99	1,009
17 Nov 22	44.99500 +0.00	44.99	44.99	44.99	1
16 Nov 22	44.99500 +0.49	45.00	44.50	44.50	416
15 Nov 22	44.50000 -0.25	44.80	43.51	44.75	364
14 Nov 22	44.75000 +0.75	45.00	44.00	44.00	958
11 Nov 22	44.00000 +0.80	44.00	43.21	43.21	360
10 Nov 22	43.20000 -0.70	43.90	43.20	43.90	255
09 Nov 22	43.90000 -0.10	44.00	43.90	44.00	132
08 Nov 22	44.00000 +0.00	44.00	44.00	44.00	101
07 Nov 22	44.00000 +0.87	44.00	43.22	43.22	250
04 Nov 22	43.13500 +0.12	44.00	43.01	43.01	804
03 Nov 22	43.01500 +0.44	43.01	42.50	42.57	603
02 Nov 22	42.57000 -0.05	43.20	42.56	42.85	256
01 Nov 22	42.61500 +0.07	43.10	42.57	42.99	606
31 Oct 22	42.54500 +0.04	43.00	42.52	42.52	615
28 Oct 22	42.50500 -0.49	42.99	42.51	42.99	100
27 Oct 22	42.99000 -1.01	44.50	42.50	44.00	502
26 Oct 22	44.00000 +0.50	44.00	43.52	43.52	46
25 Oct 22	43.50000 +1.20	43.50	42.30	42.30	222
24 Oct 22	42.30000 -0.14	42.50	42.30	42.44	283
21 Oct 22	42.44000 -0.26	42.69	42.21	42.69	283
20 Oct 22	42.70000 +0.00	42.70	42.06	42.70	322
19 Oct 22	42.70000 -0.29	42.99	42.01	42.99	610
18 Oct 22	42.99000 +0.79	43.50	42.22	42.22	405
17 Oct 22	42.20000 +0.10	43.49	42.03	42.12	613
14 Oct 22	42.10000 -1.31	44.00	42.10	43.42	431
13 Oct 22	43.40500 +0.15	43.40	43.40	43.40	94
12 Oct 22	43.26000 -2.24	45.49	43.22	45.49	460
11 Oct 22	45.49500 +1.39	45.49	44.10	44.10	159
10 Oct 22	44.10500 +0.01	44.10	44.10	44.10	9
07 Oct 22	44.10000 +0.20	44.50	43.90	43.90	228
06 Oct 22	43.90000 +0.40	44.50	43.51	43.51	151
05 Oct 22	43.50500 +0.25	43.51	43.51	43.51	1
04 Oct 22	43.25500 -1.69	45.00	43.00	44.94	539
03 Oct 22	44.94500 +0.94	44.94	44.00	44.01	175
30 Sep 22	44.00500 +1.35	45.00	42.65	42.65	578
29 Sep 22	42.65000 -1.00	43.70	42.01	43.60	1,182
28 Sep 22	43.65000 -2.34	45.99	43.65	45.99	581
27 Sep 22	45.99000 -1.61	48.37	44.01	47.60	1,494
26 Sep 22	47.60000 -0.40	48.20	47.60	48.01	248
23 Sep 22	48.00000 -0.02	49.28	48.00	48.26	766
22 Sep 22	48.02000 -0.24	48.26	48.02	48.26	133
21 Sep 22	48.26000 +0.00	48.90	48.26	48.26	175
20 Sep 22	48.26000 -0.74	48.99	48.26	48.99	599
19 Sep 22	48.99500 +0.67	49.00	48.33	48.33	276
16 Sep 22	48.32500 -0.67	48.99	48.32	48.99	706
15 Sep 22	49.00000 +0.00	49.01	49.00	49.00	195
14 Sep 22	49.00000 -0.58	49.00	48.39	49.00	319
13 Sep 22	49.58500 +0.58	49.80	48.50	49.00	191
12 Sep 22	49.00000 +0.50	49.33	48.22	48.22	481
09 Sep 22	48.50000 +0.27	49.40	48.26	48.26	209
08 Sep 22	48.23000 -0.72	48.95	48.23	48.95	354
07 Sep 22	48.95000 +0.59	49.40	48.70	49.10	220
06 Sep 22	48.36000 -0.64	49.10	48.36	48.36	87
05 Sep 22	49.00000 +0.60	49.00	48.50	48.90	123
02 Sep 22	48.40000 -1.00	49.00	48.20	48.20	780
01 Sep 22	49.40000 -0.82	49.70	49.40	49.40	242
31 Aug 22	50.22000 -0.28	50.52	49.40	50.52	446
30 Aug 22	50.50000 -1.00	51.50	50.50	51.50	330
29 Aug 22	51.50000 +0.50	51.50	51.00	51.00	325
26 Aug 22	51.00000 -0.98	52.20	51.00	51.98	466
25 Aug 22	51.98000 +1.82	52.00	50.30	50.96	915
24 Aug 22	50.16000 +1.65	50.98	49.00	49.99	752
23 Aug 22	48.50500 -1.09	51.90	48.51	50.00	1,321
22 Aug 22	49.60000 +2.55	52.00	48.94	49.00	1,668
19 Aug 22	47.05000 -0.65	47.70	47.01	47.70	159
18 Aug 22	47.70000 +0.00	47.99	46.64	47.70	209
17 Aug 22	47.70000 +1.10	47.97	46.65	46.65	23
16 Aug 22	46.60000 -1.60	48.50	46.60	46.60	1,172
15 Aug 22	48.20000 -1.29	48.99	48.20	48.99	11
12 Aug 22	49.49500 -0.01	49.49	49.49	49.49	1
11 Aug 22	49.50000 +0.50	49.50	49.00	49.00	66
10 Aug 22	49.00000 +0.00	49.00	49.00	49.00	1
09 Aug 22	49.00000 -0.50	49.49	47.50	49.49	273
08 Aug 22	49.50000 +0.49	49.50	48.42	49.01	429
05 Aug 22	49.01000 -0.99	49.99	49.01	49.99	71
04 Aug 22	50.00000 +2.00	50.00	48.01	48.01	157
03 Aug 22	48.00000 -2.00	50.00	48.00	50.00	213
02 Aug 22	50.00000 -0.45	50.45	50.00	50.45	80
01 Aug 22	50.45000 +0.45	50.45	50.00	50.00	71
29 Jul 22	50.00000 +2.49	50.00	47.51	47.51	449
28 Jul 22	47.50500 +0.01	47.51	47.50	47.50	99
27 Jul 22	47.50000 +0.01	47.51	47.49	47.49	360
26 Jul 22	47.49500 +0.00	47.49	47.49	47.49	198
25 Jul 22	47.49500 +0.99	47.49	47.01	47.01	209
22 Jul 22	46.51000 -0.49	46.51	46.50	46.50	201
21 Jul 22	47.00000 +0.55	47.80	46.50	46.60	246
20 Jul 22	46.45000 -0.35	46.45	46.10	46.10	268
19 Jul 22	46.80000 -0.20	46.99	46.80	46.99	162
18 Jul 22	47.00000 +1.01	47.50	45.99	45.99	289
15 Jul 22	45.99500 +0.00	46.00	45.99	45.99	485
14 Jul 22	45.99500 -0.01	45.99	45.00	45.99	364
13 Jul 22	46.00000 -1.08	47.21	45.99	47.08	717
12 Jul 22	47.08000 -0.92	47.99	47.08	47.99	272
11 Jul 22	48.00000 +0.01	48.00	47.70	47.99	129
08 Jul 22	47.99500 -0.85	48.40	47.01	48.40	621
07 Jul 22	48.85000 +0.35	49.00	48.00	48.00	211
06 Jul 22	48.50000 +0.00	48.51	48.21	48.50	202
05 Jul 22	48.50000 -2.00	50.52	48.50	50.49	351
04 Jul 22	50.50000 +2.50	50.50	48.49	48.49	438
01 Jul 22	48.00000 -0.10	48.49	48.00	48.49	146
30 Jun 22	48.10000 -0.01	48.10	47.50	48.10	2,059
29 Jun 22	48.10500 -0.60	48.71	48.10	48.70	182
28 Jun 22	48.70000 -0.65	49.28	48.70	49.19	554
27 Jun 22	49.35500 +0.66	49.50	48.01	48.69	381
24 Jun 22	48.69500 -0.01	49.00	48.69	48.70	235
23 Jun 22	48.70000 +0.00	49.90	48.50	48.71	377
22 Jun 22	48.70000 -1.15	49.90	48.60	49.85	604
21 Jun 22	49.85000 -0.15	51.49	49.85	50.00	179
20 Jun 22	50.00000 +0.00	50.03	50.00	50.02	256
17 Jun 22	50.00000 +0.00	51.50	50.00	50.01	1,263
16 Jun 22	50.00000 -0.10	51.00	50.00	50.10	761
15 Jun 22	50.10000 -0.90	51.00	50.10	50.99	127
14 Jun 22	51.00000 +1.00	51.00	50.00	50.01	112
13 Jun 22	50.00000 -1.61	52.00	50.00	52.00	512
10 Jun 22	51.61000 -1.38	52.99	51.51	52.99	629
09 Jun 22	52.99000 -1.39	53.40	52.00	53.40	679
08 Jun 22	54.38000 +0.38	54.38	53.80	54.01	146
07 Jun 22	54.00000 -1.50	55.50	54.00	55.50	699
06 Jun 22	55.50000 +3.46	55.50	52.04	52.04	903
03 Jun 22	52.04000 +1.04	52.04	51.00	51.00	64
02 Jun 22	51.00000 -1.05	52.06	51.00	52.05	382
01 Jun 22	52.05000 +0.00	52.05	52.05	52.05	1
31 May 22	52.05000 +0.00	52.05	52.05	52.05	3
30 May 22	52.05000 -0.95	52.05	51.99	51.99	65
27 May 22	53.00000 +1.40	53.00	50.00	51.61	1,324
26 May 22	51.60000 +1.33	51.60	51.50	51.50	82
25 May 22	50.27000 +0.07	50.27	50.20	50.20	249
24 May 22	50.20000 +0.20	50.80	50.01	50.01	126
23 May 22	50.00000 -0.60	50.60	50.00	50.60	754
20 May 22	50.60000 -0.41	50.66	50.60	50.60	556
19 May 22	51.01000 -1.88	52.89	51.01	52.89	263
18 May 22	52.89000 +0.00	52.89	52.10	52.89	203
17 May 22	52.89000 +2.07	52.97	51.01	51.01	233
16 May 22	50.82000 +1.32	50.83	50.01	50.01	179
13 May 22	49.50000 +1.00	49.50	48.60	48.60	191
12 May 22	48.50000 -0.50	49.00	48.50	49.00	623
11 May 22	49.00000 +0.40	49.00	48.60	48.60	103
10 May 22	48.60500 +0.02	48.90	48.56	48.58	972
09 May 22	48.58000 +0.78	49.00	48.50	48.50	584
06 May 22	47.80000 -2.07	50.00	47.80	49.69	1,499
05 May 22	49.86500 -0.03	49.90	49.00	49.90	833
04 May 22	49.90000 +0.00	50.39	49.90	49.90	462
03 May 22	49.90000 +0.40	50.49	49.00	49.60	664
02 May 22	49.50500 -0.65	50.83	49.50	50.14	828
29 Apr 22	50.15000 -0.33	50.50	49.50	50.48	926
28 Apr 22	50.48000 -0.06	50.49	49.10	50.49	642
27 Apr 22	50.54000 +0.53	50.61	48.71	50.00	600
26 Apr 22	50.01000 -0.05	50.10	50.01	50.06	584
25 Apr 22	50.06000 +0.06	50.83	50.00	50.00	323
22 Apr 22	50.00000 -0.79	50.79	50.00	50.79	1,893
21 Apr 22	50.79000 -0.01	50.79	50.20	50.20	962
20 Apr 22	50.80000 +0.00	50.84	50.11	50.79	442
19 Apr 22	50.80000 -1.10	50.80	49.50	50.78	1,258
14 Apr 22	51.90000 +0.07	52.59	51.81	52.00	471
13 Apr 22	51.83000 +0.12	53.49	51.83	51.83	346
12 Apr 22	51.71000 -1.79	53.00	51.70	52.30	2,662
11 Apr 22	53.50000 -0.02	53.52	53.20	53.52	627
08 Apr 22	53.52000 -0.48	55.00	53.50	53.50	1,362
07 Apr 22	54.00000 -2.00	56.82	54.00	56.00	422
06 Apr 22	56.00000 -0.82	56.81	56.00	56.81	432
05 Apr 22	56.82000 -0.13	56.95	56.00	56.94	555
04 Apr 22	56.95000 +0.47	57.00	56.48	56.48	192
01 Apr 22	56.48000 -0.01	56.48	54.50	56.48	261
31 Mar 22	56.49000 +0.49	56.49	56.00	56.00	28
30 Mar 22	56.00000 +1.00	56.00	55.49	55.49	222
29 Mar 22	55.00000 +1.09	55.00	53.92	53.92	344
28 Mar 22	53.91000 -0.16	54.99	53.80	53.80	624
25 Mar 22	54.07000 -0.43	54.50	54.00	54.50	336
24 Mar 22	54.50000 -0.50	56.00	54.50	55.00	254
23 Mar 22	55.00000 +0.00	55.06	55.00	55.03	432
22 Mar 22	55.00000 -1.60	56.60	55.00	56.59	307
21 Mar 22	56.60000 +1.10	57.49	55.01	55.01	653
18 Mar 22	55.50000 +1.70	55.50	53.81	53.81	337
17 Mar 22	53.80000 +0.30	54.00	53.61	53.61	168
16 Mar 22	53.50000 -1.30	55.00	53.50	53.81	719
15 Mar 22	54.80000 +1.20	55.00	53.40	53.60	322
14 Mar 22	53.60000 +1.50	53.99	52.09	52.09	785
11 Mar 22	52.10000 +2.09	52.10	49.52	50.01	483
10 Mar 22	50.01000 +0.00	50.99	50.01	50.99	260
09 Mar 22	50.01000 +1.01	51.99	48.71	51.49	1,662
08 Mar 22	49.00000 -0.01	50.50	48.70	49.99	1,097
07 Mar 22	49.00500 -3.50	54.39	49.00	50.50	1,984
04 Mar 22	52.51000 -3.06	55.59	52.51	55.57	747
03 Mar 22	55.57000 -0.43	57.00	55.50	56.44	348
02 Mar 22	56.00000 +0.00	56.00	54.00	55.99	610
01 Mar 22	56.00000 -1.50	57.60	54.00	57.50	684
28 Feb 22	57.50000 -1.50	57.50	57.10	57.10	272
25 Feb 22	59.00000 +1.50	59.00	57.00	57.16	1,068
24 Feb 22	57.50000 -2.00	58.90	57.50	58.90	948
23 Feb 22	59.50000 -0.99	60.40	59.50	60.39	144
22 Feb 22	60.49000 +0.98	60.49	59.00	59.00	321
21 Feb 22	59.51000 -2.47	61.97	59.50	61.97	654
18 Feb 22	61.98000 -1.02	63.50	60.10	63.50	2,091
17 Feb 22	63.00000 +1.10	63.00	61.51	61.51	668
16 Feb 22	61.90000 +0.90	62.00	61.00	61.00	768
15 Feb 22	61.00000 +1.30	61.00	59.70	59.80	1,290
14 Feb 22	59.70000 -0.30	59.99	58.04	59.01	946
11 Feb 22	60.00000 +0.03	60.00	59.96	59.97	274
10 Feb 22	59.97000 -0.01	59.97	59.97	59.97	140
09 Feb 22	59.98000 +1.48	59.99	58.40	58.50	828
08 Feb 22	58.50000 -0.50	59.01	58.50	59.00	558
07 Feb 22	59.00000 -1.00	60.00	58.70	60.00	1,276
04 Feb 22	60.00000 -1.00	60.01	60.00	60.00	243
03 Feb 22	61.00000 +0.00	61.30	60.80	60.99	214
02 Feb 22	61.00000 -0.30	61.29	60.99	61.29	295
01 Feb 22	61.30000 +1.30	61.50	60.00	60.00	459
31 Jan 22	60.00000 +1.51	60.00	58.01	58.01	1,000
28 Jan 22	58.49000 +1.37	58.49	57.71	57.71	91
27 Jan 22	57.12000 -0.98	58.11	57.12	58.11	267
26 Jan 22	58.10000 -0.50	58.10	57.10	57.10	627
25 Jan 22	58.60000 +0.30	58.60	58.00	58.31	281
24 Jan 22	58.30000 -1.41	59.99	58.30	58.50	944
21 Jan 22	59.71000 -1.28	60.99	59.71	60.99	179
20 Jan 22	60.99000 -1.31	61.49	60.00	60.01	988
19 Jan 22	62.30000 +0.80	62.99	62.30	62.40	236
18 Jan 22	61.50000 +0.00	62.29	61.50	61.51	235
17 Jan 22	61.50000 -0.79	62.29	61.50	62.29	294
14 Jan 22	62.29000 +0.29	62.30	61.51	62.00	481
13 Jan 22	62.00000 +0.00	62.50	61.20	61.20	1,191
12 Jan 22	62.00000 -0.10	62.01	62.00	62.00	319
11 Jan 22	62.10000 +0.11	62.36	61.99	61.99	223
10 Jan 22	61.99000 -0.50	62.00	61.56	61.56	317
07 Jan 22	62.49000 +0.48	62.49	59.51	59.51	436
06 Jan 22	62.01000 -1.28	62.02	61.72	61.72	239
05 Jan 22	63.29000 +4.54	64.30	58.65	58.74	2,678
04 Jan 22	58.75000 +1.25	58.75	57.50	57.50	972
03 Jan 22	57.50000 +1.53	57.50	55.02	55.02	645
31 Dec 21	55.97000 +0.09	55.97	55.21	55.21	85
30 Dec 21	55.88000 -0.13	55.99	54.42	54.42	662
29 Dec 21	56.01000 +0.00	56.01	56.01	56.01	298
28 Dec 21	56.01000 -0.79	56.80	55.55	56.80	446
27 Dec 21	56.80000 -0.20	56.80	56.01	56.01	245
24 Dec 21	57.00000 +0.90	57.00	56.10	56.10	161
23 Dec 21	56.10000 +0.05	56.11	56.05	56.05	340
22 Dec 21	56.05000 +0.05	56.05	55.99	55.99	405
21 Dec 21	56.00000 +1.00	56.00	54.50	55.00	1,853
20 Dec 21	55.00000 -2.49	56.80	54.00	56.00	1,562
17 Dec 21	57.49000 +0.49	57.49	57.00	57.00	320
16 Dec 21	57.00000 +0.99	57.50	57.00	57.15	353
15 Dec 21	56.01000 -0.01	57.00	56.01	56.51	331
14 Dec 21	56.02000 +0.01	56.02	56.01	56.01	127
13 Dec 21	56.01000 -0.99	57.16	56.00	57.00	1,668
10 Dec 21	57.00000 +0.50	57.00	56.50	56.50	174
09 Dec 21	56.50000 -0.50	57.16	56.50	57.00	440
08 Dec 21	57.00000 +1.00	57.00	55.99	55.99	387
07 Dec 21	56.00000 +1.00	56.60	55.11	55.11	934
06 Dec 21	55.00000 -1.00	55.32	54.00	55.31	617
03 Dec 21	56.00000 +0.95	56.00	55.05	55.05	224
02 Dec 21	55.05000 -0.95	55.99	54.01	55.99	280
01 Dec 21	56.00000 +2.42	56.00	53.52	53.52	1,409
30 Nov 21	53.58000 -1.41	54.99	53.58	54.96	774
29 Nov 21	54.99000 +0.82	55.89	54.00	54.16	905
26 Nov 21	54.17000 -3.84	58.00	52.50	58.00	3,658
25 Nov 21	58.01000 +0.21	58.01	58.01	58.01	21
24 Nov 21	57.80000 +0.25	58.11	57.55	57.55	322
23 Nov 21	57.55000 -0.43	57.80	57.50	57.50	450
22 Nov 21	57.98000 -0.32	58.11	57.98	58.06	276
19 Nov 21	58.30000 -0.70	58.30	58.01	58.01	485
18 Nov 21	59.00000 -0.05	59.79	58.99	59.06	375
17 Nov 21	59.05000 -0.56	60.00	59.05	59.82	292
16 Nov 21	59.61000 -2.39	61.96	59.61	61.96	1,285
15 Nov 21	62.00000 +2.28	62.00	59.75	59.75	1,391
12 Nov 21	59.72000 +0.12	60.00	59.60	59.60	488
11 Nov 21	59.60000 +0.39	60.00	59.60	59.99	305
10 Nov 21	59.21000 -0.83	60.04	59.21	60.04	367
09 Nov 21	60.04000 -0.96	61.00	60.02	61.00	133
08 Nov 21	61.00000 +0.75	61.40	60.25	60.25	654
05 Nov 21	60.25000 -0.10	60.70	59.50	59.50	248
04 Nov 21	60.35000 -0.34	60.68	60.35	60.68	108
03 Nov 21	60.69000 -0.01	61.00	60.69	60.70	123
02 Nov 21	60.70000 +0.20	60.70	60.49	60.49	276
01 Nov 21	60.50000 +1.49	60.50	59.06	59.06	606
29 Oct 21	59.01000 +0.80	59.99	58.72	58.72	237
28 Oct 21	58.21000 -0.80	59.50	58.21	59.01	229
27 Oct 21	59.01000 +0.22	60.00	58.01	59.01	476
26 Oct 21	58.79000 +0.03	58.79	58.76	58.76	450
25 Oct 21	58.76000 -0.21	60.00	58.67	59.00	457
22 Oct 21	58.97000 +0.37	59.19	57.70	57.70	589
21 Oct 21	58.60000 -0.59	58.61	58.00	58.00	181
20 Oct 21	59.19000 +0.73	59.49	58.46	58.46	444
19 Oct 21	58.46000 +0.96	58.99	58.46	58.99	183
18 Oct 21	57.50000 -1.15	59.17	57.50	58.00	370
15 Oct 21	58.65000 +0.00	58.65	58.65	58.65	105
14 Oct 21	58.65000 -0.37	59.17	58.00	59.02	298
13 Oct 21	59.02000 +0.01	59.02	59.02	59.02	160
12 Oct 21	59.01000 +0.52	59.02	58.01	59.00	463
11 Oct 21	58.49000 +2.49	58.50	57.10	57.10	1,762
08 Oct 21	56.00000 -0.20	56.70	56.00	56.20	701
07 Oct 21	56.20000 +0.19	56.21	56.02	56.02	192
06 Oct 21	56.01000 -0.70	56.71	56.01	56.50	709
05 Oct 21	56.71000 +1.11	57.97	55.61	55.61	847
04 Oct 21	55.60000 -0.49	56.75	55.60	56.75	578
01 Oct 21	56.09000 -0.06	56.10	55.50	56.10	358
30 Sep 21	56.15000 -0.57	56.72	56.14	56.72	301
29 Sep 21	56.72000 -0.10	56.73	56.00	56.73	689
28 Sep 21	56.82000 +0.11	57.89	56.72	56.72	359
27 Sep 21	56.71000 -0.29	57.99	56.71	57.99	221
24 Sep 21	57.00000 +0.20	57.00	56.80	56.80	111
23 Sep 21	56.80000 +0.28	57.98	56.71	56.71	317
22 Sep 21	56.52000 -1.48	58.49	56.50	58.49	1,169
21 Sep 21	58.00000 -0.50	59.05	57.50	58.50	587
20 Sep 21	58.50000 -0.70	59.20	58.50	59.19	466
17 Sep 21	59.20000 +0.70	59.20	58.51	58.51	159
16 Sep 21	58.50000 -0.32	59.99	58.50	58.83	212
15 Sep 21	58.82000 -0.18	59.99	58.82	59.99	340
14 Sep 21	59.00000 -1.00	60.20	59.00	60.00	261
13 Sep 21	60.00000 -1.99	61.01	60.00	61.00	458
10 Sep 21	61.99000 -0.50	62.49	61.01	62.49	137
09 Sep 21	62.49000 -0.12	62.61	61.06	62.61	203
08 Sep 21	62.61000 +0.60	62.61	61.50	61.51	308
07 Sep 21	62.01000 -1.37	63.37	62.00	63.37	122
06 Sep 21	63.38000 +0.38	63.50	62.01	63.50	586
03 Sep 21	63.00000 -0.50	63.50	62.01	62.50	390
02 Sep 21	63.50000 +0.50	63.50	62.99	62.99	163
01 Sep 21	63.00000 +1.71	63.00	61.31	61.31	317
31 Aug 21	61.29000 +0.29	61.29	60.01	61.00	303
30 Aug 21	61.00000 +1.65	61.00	59.35	59.35	445
27 Aug 21	59.35000 +0.66	59.49	58.69	58.69	406
26 Aug 21	58.69000 -0.28	58.97	57.96	58.97	255
25 Aug 21	58.97000 +1.63	58.97	57.50	57.50	539
24 Aug 21	57.34000 -0.06	57.40	57.34	57.40	598
23 Aug 21	57.40000 -0.94	58.34	57.34	58.33	779
20 Aug 21	58.34000 +0.84	58.34	57.50	57.50	27
19 Aug 21	57.50000 -0.50	57.50	57.50	57.50	287
18 Aug 21	58.00000 +0.00	58.00	58.00	58.00	182
17 Aug 21	58.00000 +0.00	58.99	58.00	58.00	209
16 Aug 21	58.00000 +0.02	58.50	57.31	57.31	176
13 Aug 21	57.98000 -0.02	58.00	57.20	57.99	482
12 Aug 21	58.00000 +0.00	58.50	57.51	58.00	908
11 Aug 21	58.00000 -2.37	60.37	56.50	60.37	1,160
10 Aug 21	60.37000 +1.36	60.49	59.00	59.97	996
09 Aug 21	59.01000 +0.53	60.50	58.20	58.35	647
06 Aug 21	58.48000 +0.20	58.48	58.00	58.28	253
05 Aug 21	58.28000 -0.02	58.30	57.61	58.30	735
04 Aug 21	58.30000 -0.30	58.99	57.80	58.60	508
03 Aug 21	58.60000 -0.39	58.99	58.60	58.99	120
02 Aug 21	58.99000 +0.49	58.99	58.49	58.49	116
30 Jul 21	58.50000 -1.30	59.99	58.00	59.11	796
29 Jul 21	59.80000 -1.48	61.28	58.01	61.28	969
28 Jul 21	61.28000 -0.01	61.29	60.01	61.29	147
27 Jul 21	61.29000 -0.10	61.29	60.50	61.29	279
26 Jul 21	61.39000 +0.00	61.39	61.39	61.39	109
23 Jul 21	61.39000 +0.00	61.50	61.39	61.39	152
22 Jul 21	61.39000 +0.00	61.40	60.40	61.39	236
21 Jul 21	61.39000 +0.00	61.39	60.11	61.39	186
20 Jul 21	61.39000 -0.50	61.49	60.06	61.49	187
19 Jul 21	61.89000 +0.39	61.99	60.01	60.10	605
16 Jul 21	61.50000 +1.27	61.50	60.22	60.22	371
15 Jul 21	60.23000 -0.38	60.63	60.20	60.61	634
14 Jul 21	60.61000 -0.85	61.00	60.61	60.99	290
13 Jul 21	61.46000 +0.46	61.47	60.21	61.00	612
12 Jul 21	61.00000 -0.46	61.47	60.25	61.47	418
09 Jul 21	61.46000 +1.45	61.46	60.00	60.00	191
08 Jul 21	60.01000 -0.49	61.48	60.00	60.50	262
07 Jul 21	60.50000 -0.28	61.50	60.50	60.79	315
06 Jul 21	60.78000 -0.70	61.50	60.78	61.48	430
05 Jul 21	61.48000 -0.02	61.50	61.00	61.39	271
02 Jul 21	61.50000 +0.52	61.50	60.98	60.98	431
01 Jul 21	60.98000 -0.01	60.99	60.00	60.99	193
30 Jun 21	60.99000 -0.51	61.49	58.50	61.49	1,002
29 Jun 21	61.50000 +0.01	61.50	60.25	61.49	1,392
28 Jun 21	61.49000 +0.94	61.49	60.50	61.00	491
25 Jun 21	60.55000 -1.44	61.99	60.51	61.99	1,177
24 Jun 21	61.99000 -0.19	62.18	60.90	62.18	1,194
23 Jun 21	62.18000 -0.29	62.49	61.51	61.62	613
22 Jun 21	62.47000 +0.00	62.50	61.91	62.50	714
21 Jun 21	62.47000 -0.53	62.94	61.62	62.45	586
18 Jun 21	63.00000 +0.24	63.00	62.26	62.76	465
17 Jun 21	62.76000 +0.06	63.00	62.70	62.70	655
16 Jun 21	62.70000 +0.14	63.26	62.56	62.56	195
15 Jun 21	62.56000 -0.94	63.49	62.50	63.49	685
14 Jun 21	63.50000 +0.27	63.89	63.23	63.24	815
11 Jun 21	63.23000 +0.23	64.00	63.23	64.00	319
10 Jun 21	63.00000 +0.10	63.99	63.00	63.99	366
09 Jun 21	62.90000 +0.00	62.90	62.90	62.90	311
08 Jun 21	62.90000 -0.11	64.50	62.90	64.49	1,202
07 Jun 21	63.01000 +0.78	64.00	63.01	63.01	845
04 Jun 21	62.23000 -0.57	63.50	62.00	62.81	1,007
03 Jun 21	62.80000 -0.72	64.01	62.80	64.01	1,049
02 Jun 21	63.52000 -1.98	66.50	63.52	65.50	990
01 Jun 21	65.50000 +0.40	65.50	63.51	65.10	1,243
31 May 21	65.10000 +0.12	65.10	63.00	64.97	588
28 May 21	64.98000 -0.38	65.49	62.52	65.36	606
27 May 21	65.36000 +0.86	65.48	64.50	64.50	880
26 May 21	64.50000 +0.40	65.49	62.50	62.60	1,103
25 May 21	64.10000 -1.90	65.99	64.10	65.99	1,134
24 May 21	66.00000 -0.50	66.49	66.00	66.49	217
21 May 21	66.50000 +0.20	66.80	65.01	66.30	836
20 May 21	66.30000 -0.57	66.50	66.30	66.50	395
19 May 21	66.87000 +0.36	67.00	66.00	66.96	2,673
18 May 21	66.51000 +0.14	66.51	66.00	66.00	690
17 May 21	66.37000 +1.21	66.38	64.01	64.51	732
14 May 21	65.16000 +0.00	66.00	65.16	65.16	546
13 May 21	65.16000 +0.16	65.16	64.03	64.03	306
12 May 21	65.00000 +0.10	65.16	64.03	65.00	1,723
11 May 21	64.90000 -0.10	65.18	64.40	64.99	597
10 May 21	65.00000 +1.65	65.00	63.00	63.00	861
07 May 21	63.35000 +0.70	63.38	63.00	63.38	312
06 May 21	62.65000 -0.84	63.50	62.03	63.50	510
05 May 21	63.49000 +2.48	63.49	61.01	61.01	685
04 May 21	61.01000 +0.76	61.70	60.26	61.70	807
03 May 21	60.25000 -1.24	61.59	60.00	61.50	728
30 Apr 21	61.49000 -1.01	62.49	60.20	62.49	1,449
29 Apr 21	62.50000 +1.00	62.50	61.35	61.49	666
28 Apr 21	61.50000 -0.11	61.61	60.50	61.60	712
27 Apr 21	61.61000 -0.45	62.10	61.10	62.10	782
26 Apr 21	62.06000 -1.44	63.50	62.00	63.50	567
23 Apr 21	63.50000 -0.93	64.50	63.50	64.44	563
22 Apr 21	64.43000 +0.93	64.43	63.60	64.00	143
21 Apr 21	63.50000 -1.00	64.50	63.00	64.50	1,134
20 Apr 21	64.50000 -0.12	64.64	64.00	64.62	783
19 Apr 21	64.62000 -0.22	65.00	64.62	65.00	257
16 Apr 21	64.84000 +2.84	65.00	62.00	62.00	1,174
15 Apr 21	62.00000 -0.95	63.50	62.00	62.50	1,036
14 Apr 21	62.95000 +0.65	63.26	61.50	62.45	639
13 Apr 21	62.30000 -6.08	65.70	62.01	65.70	2,147
12 Apr 21	68.38000 +0.90	68.50	66.01	66.01	1,479
09 Apr 21	67.48000 +1.45	67.49	66.00	66.03	258
08 Apr 21	66.03000 -1.95	68.00	66.03	67.98	557
07 Apr 21	67.98000 +0.98	68.50	65.51	67.00	435
06 Apr 21	67.00000 +2.00	67.50	64.47	64.47	1,540
01 Apr 21	65.00000 +0.50	65.00	63.00	63.01	1,142
31 Mar 21	64.50000 +2.00	64.50	62.51	62.51	464
30 Mar 21	62.50000 +0.00	63.50	62.50	62.51	857
29 Mar 21	62.50000 -1.00	63.56	62.00	63.49	241
26 Mar 21	63.50000 +3.36	63.56	60.61	60.61	1,083
25 Mar 21	60.14000 -0.86	61.01	60.14	61.01	75
24 Mar 21	61.00000 -0.50	61.00	59.71	60.00	954
23 Mar 21	61.50000 -0.40	61.60	60.05	61.60	581
22 Mar 21	61.90000 +0.10	61.90	61.81	61.81	606
19 Mar 21	61.80000 -0.80	62.99	61.01	62.60	169
18 Mar 21	62.60000 +0.60	62.60	62.00	62.19	494
17 Mar 21	62.00000 -1.01	63.79	62.00	63.30	686
16 Mar 21	63.01000 -1.89	64.60	60.00	64.60	1,405
15 Mar 21	64.90000 -0.70	65.60	64.80	65.59	260
12 Mar 21	65.60000 -0.40	66.00	65.00	66.00	1,008
11 Mar 21	66.00000 +0.00	66.49	65.40	65.99	180
10 Mar 21	66.00000 -0.99	66.99	65.00	66.99	1,069
09 Mar 21	66.99000 -1.00	67.00	66.50	66.50	147
08 Mar 21	67.99000 +0.09	68.00	64.51	67.89	2,460
05 Mar 21	67.90000 -1.09	68.99	67.50	68.99	213
04 Mar 21	68.99000 -0.50	69.60	67.50	69.49	393
03 Mar 21	69.49000 +4.49	72.99	64.00	65.50	2,125
02 Mar 21	65.00000 +1.00	65.00	64.01	64.01	347
01 Mar 21	64.00000 +0.00	64.00	63.90	64.00	437
26 Feb 21	64.00000 +1.50	64.00	61.00	61.00	1,102
25 Feb 21	62.50000 +0.00	62.90	62.50	62.50	394
24 Feb 21	62.50000 +0.00	62.50	62.50	62.50	262
23 Feb 21	62.50000 -0.49	62.50	61.00	61.80	909
22 Feb 21	62.99000 +1.99	63.00	60.50	61.00	378
19 Feb 21	61.00000 -0.10	61.50	61.00	61.00	264
18 Feb 21	61.10000 -1.40	62.50	61.10	62.49	797
17 Feb 21	62.50000 -0.50	62.50	61.00	61.10	627
16 Feb 21	63.00000 +1.51	63.00	61.01	61.49	445
15 Feb 21	61.49000 +1.50	61.49	60.84	60.85	1,063
12 Feb 21	59.99000 +0.38	59.99	59.60	59.61	290
11 Feb 21	59.61000 +0.61	60.49	59.01	59.01	432
10 Feb 21	59.00000 +0.00	59.01	59.00	59.01	994
09 Feb 21	59.00000 +1.01	59.50	57.99	58.00	1,397
08 Feb 21	57.99000 +0.99	58.00	55.50	56.00	835
05 Feb 21	57.00000 +3.59	57.00	54.44	54.50	370
04 Feb 21	53.41000 +0.06	53.41	53.35	53.35	855
03 Feb 21	53.35000 -1.14	54.49	53.20	54.49	1,048
02 Feb 21	54.49000 +1.98	54.49	52.55	52.55	988
01 Feb 21	52.51000 +0.26	53.00	52.25	52.25	174
29 Jan 21	52.25000 -1.15	52.49	51.50	51.56	2,067
28 Jan 21	53.40000 +0.25	53.60	53.00	53.15	395
27 Jan 21	53.15000 -1.16	54.31	53.00	54.31	971
26 Jan 21	54.31000 -2.10	56.41	53.86	56.41	2,644
25 Jan 21	56.41000 -1.32	58.49	56.41	57.73	266
22 Jan 21	57.73000 -1.07	59.49	57.70	58.53	373
21 Jan 21	58.80000 -1.20	59.79	58.80	59.79	1,055
20 Jan 21	60.00000 +0.89	60.00	59.02	59.11	230
19 Jan 21	59.11000 +0.01	59.11	59.11	59.11	1,750
18 Jan 21	59.10000 -0.10	59.20	59.10	59.20	244
15 Jan 21	59.20000 -1.78	60.39	59.00	60.39	114
14 Jan 21	60.98000 -1.02	60.98	59.84	60.50	908
13 Jan 21	62.00000 -0.49	62.00	60.00	61.01	627
12 Jan 21	62.49000 +0.49	62.49	60.55	62.01	621
11 Jan 21	62.00000 -1.13	63.13	62.00	63.13	109
08 Jan 21	63.13000 +0.38	63.39	62.01	62.01	70
07 Jan 21	62.75000 +0.25	63.00	62.00	62.50	2,257
06 Jan 21	62.50000 +0.72	63.00	61.01	61.78	1,718
05 Jan 21	61.78000 -0.22	62.50	61.50	62.50	252
04 Jan 21	62.00000 +1.50	62.50	60.88	61.00	670
31 Dec 20	60.50000 +0.02	60.50	60.00	60.21	53
30 Dec 20	60.48000 -0.01	60.49	60.48	60.49	14
29 Dec 20	60.49000 +1.49	60.49	59.00	59.00	302
28 Dec 20	59.00000 -0.50	60.00	59.00	59.50	720
24 Dec 20	59.50000 -0.10	60.00	59.50	59.60	612
23 Dec 20	59.60000 -0.40	60.00	59.50	59.99	250
22 Dec 20	60.00000 +0.20	60.00	59.00	59.80	4,467
21 Dec 20	59.80000 -1.85	61.00	59.50	61.00	1,805
18 Dec 20	61.65000 -1.35	62.99	61.01	62.99	522
17 Dec 20	63.00000 +0.00	63.00	62.01	63.00	74
16 Dec 20	63.00000 -1.00	63.99	61.00	63.99	1,167
15 Dec 20	64.00000 -0.60	64.50	62.00	64.50	493
14 Dec 20	64.60000 +3.30	64.90	61.20	61.20	2,452
11 Dec 20	61.30000 -0.02	62.00	61.01	62.00	879
10 Dec 20	61.32000 -1.66	62.89	61.30	62.89	830
09 Dec 20	62.98000 +1.47	62.98	61.20	61.51	222
08 Dec 20	61.51000 -2.09	63.49	61.51	63.49	585
07 Dec 20	63.60000 +0.10	63.60	63.50	63.50	45
04 Dec 20	63.50000 +0.00	63.50	63.49	63.49	89
03 Dec 20	63.50000 +2.50	63.50	61.40	61.40	817
02 Dec 20	61.00000 -0.50	61.00	61.00	61.00	151
01 Dec 20	61.50000 +0.50	61.50	60.01	60.89	153
30 Nov 20	61.00000 +0.00	61.00	59.01	59.01	147
27 Nov 20	61.00000 +0.21	61.00	59.00	59.00	1,122
26 Nov 20	60.79000 +1.21	60.80	57.13	59.60	738
25 Nov 20	59.58000 +3.58	59.60	56.00	56.00	1,129
24 Nov 20	56.00000 +1.80	56.00	54.01	54.20	788
23 Nov 20	54.20000 +1.50	54.20	52.70	52.70	326
20 Nov 20	52.70000 -1.32	55.00	52.70	54.03	1,076
19 Nov 20	54.02000 +0.02	54.03	54.00	54.01	538
18 Nov 20	54.00000 -1.99	54.99	52.71	53.00	2,291
17 Nov 20	55.99000 +0.69	56.00	54.41	56.00	262
16 Nov 20	55.30000 +0.60	55.50	52.00	52.15	2,284
13 Nov 20	54.70000 +0.20	54.70	54.50	54.50	203
12 Nov 20	54.50000 -1.01	55.51	54.50	55.51	583
11 Nov 20	55.51000 -0.49	57.50	55.44	55.50	722
10 Nov 20	56.00000 +4.00	56.00	52.13	56.00	1,181
09 Nov 20	52.00000 +5.01	64.00	46.99	46.99	1,634
06 Nov 20	46.99500 -0.50	47.90	45.00	47.90	771
05 Nov 20	47.49500 +0.40	47.95	46.21	47.95	337
04 Nov 20	47.09500 +3.60	48.00	42.67	43.51	1,382
03 Nov 20	43.50000 -0.70	44.20	42.60	44.20	1,254
02 Nov 20	44.20000 -1.35	45.54	43.00	45.54	483
30 Oct 20	45.55000 +1.06	45.55	42.54	44.49	368
29 Oct 20	44.49500 +1.99	44.49	42.52	42.52	4
28 Oct 20	42.50000 -1.01	44.99	42.50	43.10	175
27 Oct 20	43.50500 -3.19	46.02	43.00	46.01	2,743
26 Oct 20	46.69500 -0.30	46.99	46.00	46.99	281
23 Oct 20	46.99500 -0.06	47.06	45.99	47.06	694
22 Oct 20	47.05000 +0.03	47.05	47.01	47.01	91
21 Oct 20	47.01500 +1.01	48.99	47.01	48.99	154
20 Oct 20	46.00000 -1.06	48.99	46.00	47.06	686
19 Oct 20	47.05500 -2.94	49.99	47.00	49.99	779
16 Oct 20	49.99500 +1.99	49.99	47.01	47.99	162
15 Oct 20	48.00000 -0.01	49.00	47.99	48.01	770
14 Oct 20	48.00500 -2.00	50.01	47.00	50.01	1,683
13 Oct 20	50.01000 -1.59	51.60	50.01	51.59	196
12 Oct 20	51.60000 +0.60	51.60	50.00	50.00	694
09 Oct 20	51.00000 -3.50	55.10	50.70	54.91	1,801
08 Oct 20	54.50000 -2.49	56.99	54.50	56.99	256
07 Oct 20	56.99000 +0.99	56.99	56.80	56.81	40
06 Oct 20	56.00000 +0.01	56.00	53.50	55.99	305
05 Oct 20	55.99000 +1.99	55.99	55.99	55.99	10
02 Oct 20	54.00000 -2.00	57.00	54.00	56.01	1,513
01 Oct 20	56.00000 +0.00	56.00	55.20	55.20	37
30 Sep 20	56.00000 +0.90	56.99	55.00	55.10	228
29 Sep 20	55.10000 -1.89	56.99	55.10	56.99	93
28 Sep 20	56.99000 +1.89	56.99	55.50	56.99	88
25 Sep 20	55.10000 -1.40	55.30	55.00	55.00	691
24 Sep 20	56.50000 -0.15	56.65	56.50	56.65	422
23 Sep 20	56.65000 +0.05	58.98	56.61	56.61	599
22 Sep 20	56.60000 -2.39	58.97	56.60	58.97	186
21 Sep 20	58.99000 -1.00	58.99	58.00	58.51	131
18 Sep 20	59.99000 +0.99	59.99	57.50	59.01	316
17 Sep 20	59.00000 +1.26	59.01	56.50	57.50	558
16 Sep 20	57.74000 -0.24	57.74	56.50	56.50	841
15 Sep 20	57.98000 -0.02	57.98	56.61	57.98	620
14 Sep 20	58.00000 +0.01	58.00	57.99	57.99	17
11 Sep 20	57.99000 +0.99	57.99	57.01	57.01	1,276
10 Sep 20	57.00000 +0.49	57.99	56.50	56.50	701
09 Sep 20	56.51000 -0.98	57.01	56.50	57.01	486
08 Sep 20	57.49000 -2.50	59.00	57.00	58.40	431
07 Sep 20	59.99000 -0.01	59.99	59.99	59.99	1
04 Sep 20	60.00000 +1.51	60.00	57.51	58.49	364
03 Sep 20	58.49000 +0.98	58.99	57.51	57.51	70
02 Sep 20	57.51000 +0.00	58.99	57.51	57.51	129
01 Sep 20	57.51000 -0.54	58.05	57.51	58.05	24
31 Aug 20	58.05000 +0.55	58.05	57.50	57.50	90
28 Aug 20	57.50000 -0.50	58.00	57.49	58.00	304
27 Aug 20	58.00000 -0.40	58.40	58.00	58.40	497
26 Aug 20	58.40000 +0.38	58.40	58.02	58.02	233
25 Aug 20	58.02000 -2.97	60.99	58.00	60.99	176
24 Aug 20	60.99000 +2.49	60.99	58.51	58.51	2
21 Aug 20	58.50000 +0.00	59.01	58.50	58.51	102
20 Aug 20	58.50000 -2.51	61.02	58.50	61.02	657
19 Aug 20	61.01000 +0.02	61.02	58.53	60.99	462
18 Aug 20	60.99000 -0.01	60.99	60.99	60.99	1
17 Aug 20	61.00000 +0.02	61.00	60.98	60.98	6
14 Aug 20	60.98000 +0.00	60.99	60.98	60.98	677
13 Aug 20	60.98000 +1.98	60.98	59.00	59.00	9
12 Aug 20	59.00000 -0.99	60.99	59.00	59.99	894
11 Aug 20	59.99000 +1.98	60.00	58.02	58.02	90
10 Aug 20	58.01000 +0.04	59.00	57.00	57.97	746
07 Aug 20	57.97000 +0.97	57.97	56.63	56.63	128
06 Aug 20	57.00000 +0.00	57.06	56.58	57.00	763
05 Aug 20	57.00000 -0.12	57.99	57.00	57.00	585
04 Aug 20	57.12000 -0.87	57.99	57.12	57.99	97
03 Aug 20	57.99000 +1.49	57.99	56.50	56.50	609
31 Jul 20	56.50000 -0.50	57.00	56.00	57.00	120
30 Jul 20	57.00000 +0.00	57.40	57.00	57.00	257
29 Jul 20	57.00000 -1.22	58.00	57.00	58.00	273
28 Jul 20	58.22000 +0.00	59.99	58.21	59.99	108
27 Jul 20	58.22000 -0.53	59.02	58.20	59.01	106
24 Jul 20	58.75000 -0.25	59.50	58.75	59.20	431
23 Jul 20	59.00000 -0.80	59.80	59.00	59.80	289
22 Jul 20	59.80000 +0.19	61.59	59.20	59.61	170
21 Jul 20	59.61000 +0.11	59.61	59.61	59.61	1
20 Jul 20	59.50000 -1.50	59.50	59.05	59.05	396
17 Jul 20	61.00000 -0.11	61.11	61.00	61.11	40
16 Jul 20	61.11000 -1.89	63.00	61.01	62.99	1,144
15 Jul 20	63.00000 +0.00	63.00	63.00	63.00	1
14 Jul 20	63.00000 +1.01	63.00	63.00	63.00	64
13 Jul 20	61.99000 +0.99	62.00	61.00	61.00	371
10 Jul 20	61.00000 -1.00	61.99	59.00	61.99	920
09 Jul 20	62.00000 -0.50	62.50	62.00	62.50	69
08 Jul 20	62.50000 +0.29	63.50	62.21	62.21	179
07 Jul 20	62.21000 +0.71	62.21	62.21	62.21	1
06 Jul 20	61.50000 -0.50	64.50	61.50	64.50	308
03 Jul 20	62.00000 -0.10	65.00	62.00	62.09	630
02 Jul 20	62.10000 +0.10	64.00	62.00	62.00	503
01 Jul 20	62.00000 +0.50	62.00	61.50	61.51	131
30 Jun 20	61.50000 +0.00	61.50	61.20	61.50	355
29 Jun 20	61.50000 -1.50	63.00	61.10	63.00	894
26 Jun 20	63.00000 -1.50	64.17	62.60	64.17	459
25 Jun 20	64.50000 -0.50	65.00	64.40	65.00	870
24 Jun 20	65.00000 -3.20	68.20	65.00	68.20	1,785
23 Jun 20	68.20000 +1.19	68.20	67.01	67.01	43
22 Jun 20	67.01000 -0.80	67.81	67.01	67.81	51
19 Jun 20	67.81000 +0.01	67.81	67.81	67.81	1
18 Jun 20	67.80000 -0.29	68.29	67.80	68.09	26
17 Jun 20	68.09000 +0.08	68.30	67.89	68.30	78
16 Jun 20	68.01000 -0.99	69.00	68.01	68.99	255
15 Jun 20	69.00000 -1.25	70.31	69.00	70.31	307
12 Jun 20	70.25000 +0.00	70.49	70.25	70.25	23
11 Jun 20	70.25000 -0.25	71.79	70.25	70.51	415
10 Jun 20	70.50000 -1.00	71.50	70.50	71.50	129
09 Jun 20	71.50000 -0.50	71.50	71.50	71.50	5
08 Jun 20	72.00000 -0.20	72.19	72.00	72.19	515
05 Jun 20	72.20000 +0.20	72.20	72.00	72.01	86
04 Jun 20	72.00000 -0.20	72.19	71.00	72.19	167
03 Jun 20	72.20000 -0.78	72.20	72.00	72.20	169
02 Jun 20	72.98000 -0.01	72.98	72.98	72.98	1
01 Jun 20	72.99000 +1.99	72.99	72.99	72.99	10
29 May 20	71.00000 -0.01	73.00	71.00	71.02	213
28 May 20	71.01000 -0.99	72.00	71.01	72.00	43
27 May 20	72.00000 +1.40	72.00	71.00	71.00	232
26 May 20	70.60000 +1.30	70.99	69.30	69.30	1,116
25 May 20	69.30000 -0.69	70.00	69.00	69.00	108
22 May 20	69.99000 -0.01	69.99	69.99	69.99	1
21 May 20	70.00000 +1.00	70.00	69.00	69.00	11
20 May 20	69.00000 +0.00	69.00	69.00	69.00	1
19 May 20	69.00000 +0.00	69.00	69.00	69.00	1
18 May 20	69.00000 +0.11	69.00	68.89	68.89	322
15 May 20	68.89000 +0.00	68.89	68.89	68.89	1
14 May 20	68.89000 -0.01	68.89	68.89	68.89	1
13 May 20	68.90000 +0.01	68.90	68.89	68.89	101
12 May 20	68.89000 +0.00	68.89	68.89	68.89	1
11 May 20	68.89000 +0.00	68.89	68.89	68.89	1
08 May 20	68.89000 +0.00	68.89	68.89	68.89	1
07 May 20	68.89000 -0.01	68.89	68.89	68.89	1
06 May 20	68.90000 +0.01	68.90	65.00	68.89	547
05 May 20	68.89000 +1.89	68.99	66.13	66.99	198
04 May 20	67.00000 +0.00	67.01	66.50	67.01	259
30 Apr 20	67.00000 -1.99	69.94	67.00	68.00	845
29 Apr 20	68.99000 -0.40	69.40	68.01	69.39	189
28 Apr 20	69.39000 +1.39	69.39	68.00	68.00	21
27 Apr 20	68.00000 -0.01	69.49	68.00	68.03	304
24 Apr 20	68.01000 -0.99	69.50	68.01	69.00	91
23 Apr 20	69.00000 +1.01	69.50	67.99	67.99	19
22 Apr 20	67.99000 +0.01	68.05	67.99	68.01	147
21 Apr 20	67.98000 -0.02	68.01	67.50	68.01	729
20 Apr 20	68.00000 -1.18	69.00	68.00	69.00	158
17 Apr 20	69.18000 +0.08	69.18	69.10	69.10	66
16 Apr 20	69.10000 -0.90	70.00	69.10	70.00	73
15 Apr 20	70.00000 -2.00	72.00	70.00	72.00	127
14 Apr 20	72.00000 +0.00	72.00	72.00	72.00	77
09 Apr 20	72.00000 +2.00	73.00	70.00	70.00	126
08 Apr 20	70.00000 -1.00	70.00	69.02	69.02	140
07 Apr 20	71.00000 +1.99	71.00	69.51	69.51	180
06 Apr 20	69.01000 +1.00	69.01	69.00	69.00	78
03 Apr 20	68.01000 -1.93	69.94	68.01	69.94	912
02 Apr 20	69.94000 +1.06	69.94	69.94	69.94	84
01 Apr 20	68.88000 +0.04	69.94	68.84	68.84	120
31 Mar 20	68.84000 +0.78	69.00	68.11	68.11	480
30 Mar 20	68.06000 -1.88	69.00	68.03	69.00	3,341
27 Mar 20	69.94000 +3.44	69.94	66.50	66.50	380
26 Mar 20	66.50000 -1.50	68.00	66.50	67.99	248
25 Mar 20	68.00000 +4.00	68.00	64.11	64.11	432
24 Mar 20	64.00000 +2.20	64.00	61.10	62.00	704
23 Mar 20	61.80000 -2.20	64.00	61.50	64.00	673
20 Mar 20	64.00000 +1.91	65.00	62.11	62.11	554
19 Mar 20	62.09000 +0.99	62.50	61.01	61.01	506
18 Mar 20	61.10000 -3.20	64.50	61.10	64.01	1,195
17 Mar 20	64.30000 -5.60	69.90	64.00	69.90	1,151
16 Mar 20	69.90000 -1.11	69.90	64.50	65.11	2,284
13 Mar 20	71.01000 +1.01	74.00	69.00	69.00	1,150
12 Mar 20	70.00000 -13.50	82.26	67.00	82.25	2,840
11 Mar 20	83.50000 -1.48	84.50	83.50	84.47	602
10 Mar 20	84.98000 +1.48	85.00	83.58	83.58	766
09 Mar 20	83.50000 -8.00	90.50	83.50	90.50	1,788
06 Mar 20	91.50000 -1.81	93.89	91.50	93.89	1,138
05 Mar 20	93.31000 -1.64	94.00	93.31	93.99	717
04 Mar 20	94.95000 -0.05	95.00	92.00	94.99	1,194
03 Mar 20	95.00000 +1.25	95.00	93.92	94.00	791
02 Mar 20	93.75000 -0.36	94.00	92.00	93.00	1,365
28 Feb 20	94.11000 -0.88	96.99	93.00	94.10	1,147
27 Feb 20	94.99000 -3.51	98.94	94.49	98.50	2,409
26 Feb 20	98.50000 -0.45	98.50	97.11	97.11	2,506
25 Feb 20	98.95000 +0.05	98.96	98.91	98.91	361
24 Feb 20	98.90000 -0.07	99.50	97.77	98.48	1,739
21 Feb 20	98.97000 +0.47	99.00	97.71	98.50	650
20 Feb 20	98.50000 -0.02	98.99	97.80	97.80	722
19 Feb 20	98.52000 +0.02	98.53	98.50	98.50	308
18 Feb 20	98.50000 +0.48	98.50	97.99	97.99	354
17 Feb 20	98.02000 +1.52	98.02	97.50	97.50	333
14 Feb 20	96.50000 +0.50	96.50	95.99	95.99	53
13 Feb 20	96.00000 +2.00	96.00	93.75	93.99	1,866
12 Feb 20	94.00000 +1.00	94.00	92.99	92.99	1,235
11 Feb 20	93.00000 +1.01	93.00	90.61	91.99	3,646
10 Feb 20	91.99000 -0.01	91.99	90.00	90.00	745
07 Feb 20	92.00000 +4.00	92.00	88.00	88.00	1,687
06 Feb 20	88.00000 +1.98	88.00	86.02	86.02	205
05 Feb 20	86.02000 +0.81	86.02	86.01	86.01	156
04 Feb 20	85.21000 -1.29	87.50	85.20	86.49	988
03 Feb 20	86.50000 +0.80	86.50	85.50	85.70	1,048
31 Jan 20	85.70000 +0.59	86.00	85.11	85.11	1,303
30 Jan 20	85.11000 +0.21	85.97	84.91	84.91	864
29 Jan 20	84.90000 +0.00	85.97	84.90	84.90	565
28 Jan 20	84.90000 +1.49	85.00	83.30	83.30	1,032
27 Jan 20	83.41000 +0.41	83.41	83.23	83.23	233
24 Jan 20	83.00000 -0.04	85.90	83.00	83.04	314
23 Jan 20	83.04000 -1.96	85.00	82.00	85.00	700
22 Jan 20	85.00000 +1.79	85.00	85.00	85.00	71
21 Jan 20	83.21000 -0.85	85.99	83.21	83.21	620
20 Jan 20	84.06000 +0.11	84.51	83.14	84.50	1,226
17 Jan 20	83.95000 -0.62	85.99	83.14	84.57	290
16 Jan 20	84.57000 +1.45	84.57	83.13	83.13	303
15 Jan 20	83.12000 +0.01	83.12	83.12	83.12	157
14 Jan 20	83.11000 -0.29	83.40	83.11	83.40	283
13 Jan 20	83.40000 -0.10	83.40	83.40	83.40	16
10 Jan 20	83.50000 -0.22	84.76	83.50	84.76	431
09 Jan 20	83.72000 +0.02	85.01	83.72	85.01	2,197
08 Jan 20	83.70000 -3.30	86.79	83.70	86.79	900
07 Jan 20	87.00000 +3.11	87.00	83.45	83.89	369
06 Jan 20	83.89000 +0.49	83.89	83.40	83.40	86
03 Jan 20	83.40000 +1.22	83.49	82.21	82.21	126
02 Jan 20	82.18000 +0.02	82.18	82.16	82.16	195
31 Dec 19	82.16000 +0.95	83.00	81.23	81.23	443
30 Dec 19	81.21000 +0.21	81.21	81.21	81.21	1
27 Dec 19	81.00000 -0.50	82.89	81.00	81.00	365
25 Dec 19	81.50000 +0.00	81.50	81.50	81.50	0
24 Dec 19	81.50000 -0.61	81.50	81.50	81.50	330
23 Dec 19	82.11000 +0.89	82.11	81.12	81.12	517
20 Dec 19	81.22000 +0.01	82.97	81.21	81.21	406
19 Dec 19	81.21000 +0.00	81.21	81.21	81.21	91
18 Dec 19	81.21000 +0.00	81.21	81.21	81.21	165
17 Dec 19	81.21000 +0.09	82.99	81.21	81.21	1,911
16 Dec 19	81.12000 +0.01	81.12	81.12	81.12	132
13 Dec 19	81.11000 +0.11	81.12	81.11	81.11	411
12 Dec 19	81.00000 +0.00	81.51	81.00	81.51	397
11 Dec 19	81.00000 -0.51	81.51	81.00	81.51	375
10 Dec 19	81.51000 -0.51	82.99	81.51	82.99	399
09 Dec 19	82.02000 +0.02	82.02	82.01	82.01	199
06 Dec 19	82.00000 -1.47	82.99	81.51	82.99	1,010
05 Dec 19	83.47000 -0.02	83.47	81.50	83.47	582
04 Dec 19	83.49000 +2.48	84.50	81.02	81.02	327
03 Dec 19	81.01000 -0.59	81.80	81.01	81.80	958
02 Dec 19	81.60000 +0.00	81.70	81.60	81.60	307
29 Nov 19	81.60000 -0.41	81.60	81.00	81.00	372
28 Nov 19	82.01000 +0.01	82.01	82.00	82.00	3,608
27 Nov 19	82.00000 -1.10	83.51	82.00	83.10	327
26 Nov 19	83.10000 -1.09	84.18	82.22	84.18	490
25 Nov 19	84.19000 -0.25	84.44	83.21	84.44	1,356
22 Nov 19	84.44000 -0.06	84.49	83.11	84.49	440
21 Nov 19	84.50000 +1.19	84.50	83.31	83.31	316
20 Nov 19	83.31000 +0.01	83.31	83.31	83.31	47
19 Nov 19	83.30000 +0.20	83.30	83.11	83.11	31
18 Nov 19	83.10000 +0.10	84.99	83.00	84.99	199
15 Nov 19	83.00000 +1.00	83.00	82.23	82.23	170
14 Nov 19	82.00000 -2.00	85.03	82.00	83.00	1,237
13 Nov 19	84.00000 +0.49	84.99	83.51	83.51	131
12 Nov 19	83.51000 -1.51	85.03	82.00	85.02	569
11 Nov 19	85.02000 -0.85	85.89	85.00	85.89	191
08 Nov 19	85.87000 +0.85	85.96	83.51	85.01	352
07 Nov 19	85.02000 +0.49	85.99	83.56	83.56	517
06 Nov 19	84.53000 -1.51	86.04	83.51	86.04	524
05 Nov 19	86.04000 +0.03	86.04	86.01	86.01	134
04 Nov 19	86.01000 +0.01	86.01	86.00	86.00	309
01 Nov 19	86.00000 +0.00	86.00	85.99	85.99	12
31 Oct 19	86.00000 +1.00	86.00	84.99	84.99	1,279
30 Oct 19	85.00000 +0.00	85.56	84.00	84.00	705
29 Oct 19	85.00000 -0.40	85.50	85.00	85.40	141
28 Oct 19	85.40000 +0.90	85.40	84.49	84.49	747
25 Oct 19	84.50000 +0.01	84.50	84.49	84.49	103
24 Oct 19	84.49000 +2.99	84.49	81.51	81.51	2
23 Oct 19	81.50000 -3.00	84.50	81.50	84.49	504
22 Oct 19	84.50000 +2.00	84.50	82.50	82.50	524
21 Oct 19	82.50000 +0.02	83.99	82.00	82.48	292
18 Oct 19	82.48000 +0.37	82.49	82.11	82.11	308
17 Oct 19	82.11000 +0.10	82.49	82.11	82.11	151
16 Oct 19	82.01000 -0.99	83.00	82.01	83.00	293
15 Oct 19	83.00000 +0.00	83.00	83.00	83.00	111
14 Oct 19	83.00000 +1.39	84.00	81.61	81.61	521
11 Oct 19	81.61000 -2.37	84.00	81.51	83.98	2,378
10 Oct 19	83.98000 -0.02	84.00	83.98	84.00	961
09 Oct 19	84.00000 +1.50	84.00	82.50	82.50	1,034
08 Oct 19	82.50000 -0.51	83.02	82.50	83.01	4,865
07 Oct 19	83.01000 -0.59	83.60	83.00	83.60	400
04 Oct 19	83.60000 -0.40	83.99	83.60	83.99	2,624
03 Oct 19	84.00000 +0.00	84.01	83.70	83.99	2,560
02 Oct 19	84.00000 +1.50	84.00	82.49	82.49	167
01 Oct 19	82.50000 +0.00	83.00	82.50	82.61	662
30 Sep 19	82.50000 +1.00	82.50	81.50	81.50	628
27 Sep 19	81.50000 -0.41	82.50	79.00	81.91	1,357
26 Sep 19	81.91000 -0.63	81.91	80.61	80.61	447
25 Sep 19	82.54000 +0.04	82.54	82.49	82.49	463
24 Sep 19	82.50000 +0.57	82.50	81.93	81.93	2,144
23 Sep 19	81.93000 -0.08	83.00	81.93	83.00	238
20 Sep 19	82.01000 +0.08	82.01	81.93	81.93	91
19 Sep 19	81.93000 -0.07	83.00	81.93	81.99	480
18 Sep 19	82.00000 +1.50	82.00	80.99	80.99	225
17 Sep 19	80.50000 +0.00	81.00	79.21	80.50	694
16 Sep 19	80.50000 +0.96	80.50	78.00	78.00	1,598
13 Sep 19	79.54000 -0.48	80.00	79.50	79.99	533
12 Sep 19	80.02000 +0.00	80.02	80.02	80.02	1
11 Sep 19	80.02000 -0.97	80.99	79.99	80.99	1,031
10 Sep 19	80.99000 +0.99	81.00	78.20	80.26	822
09 Sep 19	80.00000 -2.00	80.80	80.00	80.80	1,022
06 Sep 19	82.00000 -0.65	82.65	82.00	82.65	129
05 Sep 19	82.65000 -0.08	82.74	81.00	82.73	561
04 Sep 19	82.73000 +0.63	82.73	81.99	82.41	2,272
03 Sep 19	82.10000 -1.97	82.25	82.10	82.10	718
02 Sep 19	84.07000 +0.00	84.07	83.00	84.07	87
30 Aug 19	84.07000 +2.03	84.07	82.04	82.04	51
29 Aug 19	82.04000 +0.04	82.04	82.01	82.01	34
28 Aug 19	82.00000 -2.10	84.10	82.00	84.10	254
27 Aug 19	84.10000 -0.40	84.50	84.10	84.50	54
26 Aug 19	84.50000 +0.50	84.50	83.21	84.00	122
23 Aug 19	84.00000 -0.06	84.06	84.00	84.06	145
22 Aug 19	84.06000 +0.00	84.06	84.06	84.06	133
21 Aug 19	84.06000 +0.00	84.50	84.06	84.06	134
20 Aug 19	84.06000 +1.01	84.06	82.00	82.00	1,430
19 Aug 19	83.05000 +1.05	84.04	83.01	83.01	52
16 Aug 19	82.00000 -2.05	84.07	82.00	84.06	1,484
15 Aug 19	84.05000 +0.04	84.05	84.01	84.01	10
14 Aug 19	84.01000 -1.00	85.00	84.01	85.00	139
13 Aug 19	85.01000 +0.00	85.01	83.51	85.00	429
12 Aug 19	85.01000 +0.51	85.01	85.00	85.01	305
09 Aug 19	84.50000 +0.47	85.49	84.03	84.03	452
08 Aug 19	84.03000 +0.02	85.85	84.01	84.01	190
07 Aug 19	84.01000 +0.01	84.01	84.01	84.01	1
06 Aug 19	84.00000 +0.01	84.01	83.99	83.99	660
05 Aug 19	83.99000 -0.02	83.99	83.99	83.99	1
02 Aug 19	84.01000 +0.01	84.01	83.99	83.99	103
01 Aug 19	84.00000 -1.71	84.00	83.00	83.00	178
31 Jul 19	85.71000 +2.96	85.71	80.93	80.93	1,925
30 Jul 19	82.75000 -2.25	85.25	82.56	84.99	601
29 Jul 19	85.00000 +1.00	85.00	83.99	83.99	1,796
26 Jul 19	84.00000 +0.10	84.00	82.05	83.90	593
25 Jul 19	83.90000 -0.10	83.90	83.49	83.49	56
24 Jul 19	84.00000 -0.99	84.99	83.01	84.99	167
23 Jul 19	84.99000 -0.40	85.47	82.00	85.39	431
22 Jul 19	85.39000 +1.39	85.59	84.01	84.01	72
19 Jul 19	84.00000 -1.70	85.69	84.00	85.69	231
18 Jul 19	85.70000 -0.70	86.40	85.69	86.40	165
17 Jul 19	86.40000 +0.40	86.50	86.00	86.00	221
16 Jul 19	86.00000 +0.00	86.00	83.55	85.99	292
15 Jul 19	86.00000 +0.42	86.00	85.58	85.58	660
12 Jul 19	85.58000 -0.12	85.65	83.00	85.64	602
11 Jul 19	85.70000 -0.30	85.99	83.50	85.99	908
10 Jul 19	86.00000 +0.99	86.00	85.49	85.49	471
09 Jul 19	85.01000 +1.00	85.01	84.49	84.49	558
08 Jul 19	84.01000 +1.01	84.01	82.90	82.90	896
05 Jul 19	83.00000 +2.00	83.00	80.55	81.80	1,275
04 Jul 19	81.00000 +0.70	82.00	78.00	80.80	2,816
03 Jul 19	80.30000 +1.30	80.94	79.00	79.00	345
02 Jul 19	79.00000 +0.90	79.00	78.17	78.17	273
01 Jul 19	78.10000 -1.11	78.17	78.01	78.01	149
28 Jun 19	79.21000 -0.75	79.96	79.20	79.96	109
27 Jun 19	79.96000 -0.24	80.20	79.96	80.20	290
26 Jun 19	80.20000 -0.09	80.80	79.21	80.38	721
25 Jun 19	80.29000 +1.37	80.37	78.80	78.92	372
24 Jun 19	78.92000 +0.92	80.37	78.00	78.00	304
21 Jun 19	78.00000 -0.02	78.04	78.00	78.02	611
20 Jun 19	78.02000 +0.02	78.02	78.00	78.01	407
19 Jun 19	78.00000 -1.31	80.45	78.00	79.31	382
18 Jun 19	79.31000 -0.18	79.99	78.50	78.50	511
17 Jun 19	79.49000 -0.53	79.80	78.51	79.80	770
14 Jun 19	80.02000 -0.59	81.80	80.00	81.80	779
13 Jun 19	80.61000 -1.20	81.82	80.61	81.81	474
12 Jun 19	81.81000 +0.01	81.81	81.80	81.80	96
11 Jun 19	81.80000 +0.48	83.45	80.99	80.99	1,110
10 Jun 19	81.32000 -0.68	81.32	80.61	80.61	247
07 Jun 19	82.00000 -0.01	82.00	81.50	82.00	430
06 Jun 19	82.01000 +0.01	82.01	80.51	82.00	1,624
05 Jun 19	82.00000 -1.00	82.50	82.00	82.49	253
04 Jun 19	83.00000 +0.50	83.05	81.79	81.79	484
03 Jun 19	82.50000 +0.50	82.50	80.01	80.01	389
31 May 19	82.00000 +1.00	82.00	81.00	81.00	796
30 May 19	81.00000 +0.00	81.00	79.21	79.21	320
29 May 19	81.00000 +1.01	81.00	79.99	79.99	739
28 May 19	79.99000 +0.48	80.00	79.51	79.51	483
27 May 19	79.51000 +0.51	80.29	78.00	78.00	543
24 May 19	79.00000 +0.34	80.00	78.66	78.66	2,152
23 May 19	78.66000 -1.74	78.66	78.66	78.66	50
22 May 19	80.40000 +1.75	81.00	79.06	79.06	391
21 May 19	78.65000 +0.85	80.50	77.81	77.81	808
20 May 19	77.80000 +0.25	77.81	77.55	77.55	119
17 May 19	77.55000 +0.52	78.00	77.04	77.04	321
16 May 19	77.03000 +0.03	77.04	77.01	77.01	127
15 May 19	77.00000 +0.74	77.00	76.26	76.26	552
14 May 19	76.26000 -0.23	76.90	75.51	76.49	411
13 May 19	76.49000 -0.01	76.49	74.60	75.10	1,352
10 May 19	76.50000 +0.50	76.50	74.51	74.51	381
09 May 19	76.00000 +1.00	76.00	75.01	75.01	717
08 May 19	75.00000 -1.00	75.00	75.00	75.00	39
07 May 19	76.00000 +1.99	76.00	74.02	74.02	476
06 May 19	74.01000 -0.49	75.00	74.01	75.00	233
03 May 19	74.50000 +0.90	74.50	72.99	73.59	1,393
02 May 19	73.60000 +2.18	73.60	71.53	71.53	1,141
30 Apr 19	71.42000 -2.08	73.60	71.42	73.50	564
29 Apr 19	73.50000 -1.00	74.80	73.50	74.49	636
26 Apr 19	74.50000 -0.30	74.79	74.50	74.79	316
25 Apr 19	74.80000 -0.70	75.49	73.60	75.49	293
24 Apr 19	75.50000 +0.50	75.50	74.00	74.00	444
23 Apr 19	75.00000 -1.10	75.49	74.10	74.10	1,243
18 Apr 19	76.10000 -1.35	77.40	76.10	77.39	1,237
17 Apr 19	77.45000 +1.92	77.60	75.61	75.61	337
16 Apr 19	75.53000 -2.50	76.32	75.51	75.51	71
15 Apr 19	78.03000 +0.53	78.03	77.51	77.51	294
12 Apr 19	77.50000 +0.70	77.50	76.80	76.80	150
11 Apr 19	76.80000 +0.00	77.50	76.80	76.80	71
10 Apr 19	76.80000 -0.40	76.80	76.80	76.80	103
09 Apr 19	77.20000 +1.18	77.44	76.02	76.02	140
08 Apr 19	76.02000 +1.02	76.02	75.98	75.98	1,245
05 Apr 19	75.00000 -0.70	77.55	75.00	75.61	1,279
04 Apr 19	75.70000 -2.17	77.79	75.66	77.79	913
03 Apr 19	77.87000 +0.02	77.87	75.65	77.85	419
02 Apr 19	77.85000 +0.86	77.90	74.75	77.00	198
01 Apr 19	76.99000 +1.02	76.99	74.51	74.51	430
29 Mar 19	75.97000 +0.97	75.97	75.01	75.01	156
28 Mar 19	75.00000 +0.10	75.01	75.00	75.01	167
27 Mar 19	74.90000 -3.09	78.00	74.90	77.98	805
26 Mar 19	77.99000 +0.04	78.50	75.00	77.95	673
25 Mar 19	77.95000 +0.00	78.49	77.95	77.95	111
22 Mar 19	77.95000 +0.94	77.99	76.00	76.00	432
21 Mar 19	77.01000 +0.51	77.01	76.20	76.50	817
20 Mar 19	76.50000 -1.69	78.19	76.50	78.19	226
19 Mar 19	78.19000 -0.50	78.69	76.50	78.69	478
18 Mar 19	78.69000 +0.21	78.69	74.20	74.20	642
15 Mar 19	78.48000 +4.87	78.48	73.06	73.06	1,333
14 Mar 19	73.61000 +0.11	73.61	73.50	73.50	102
13 Mar 19	73.50000 -0.10	73.60	73.50	73.60	203
12 Mar 19	73.60000 -0.01	73.61	73.60	73.61	116
11 Mar 19	73.61000 -0.39	73.61	73.55	73.55	82
08 Mar 19	74.00000 -0.01	74.15	74.00	74.11	475
07 Mar 19	74.01000 +0.01	74.10	74.01	74.01	69
06 Mar 19	74.00000 -2.07	76.07	74.00	76.07	519
05 Mar 19	76.07000 +0.06	76.07	76.01	76.01	304
04 Mar 19	76.01000 -0.34	76.03	75.99	75.99	121
01 Mar 19	76.35000 +0.36	77.00	75.99	75.99	272
28 Feb 19	75.99000 +1.94	76.99	75.99	76.99	155
27 Feb 19	74.05000 -1.47	76.86	73.60	75.52	294
26 Feb 19	75.52000 -1.96	77.47	75.51	77.47	185
25 Feb 19	77.48000 -0.02	77.51	72.00	74.50	880
22 Feb 19	77.50000 -0.01	77.51	77.50	77.51	161
21 Feb 19	77.51000 +0.02	78.00	77.49	77.49	177
20 Feb 19	77.49000 +0.49	77.49	73.00	76.99	1,016
19 Feb 19	77.00000 +1.61	77.00	75.39	75.39	552
18 Feb 19	75.39000 +0.84	75.41	72.00	72.00	1,305
15 Feb 19	74.55000 +3.55	74.70	71.01	71.01	1,163
14 Feb 19	71.00000 -1.00	72.01	71.00	72.01	317
13 Feb 19	72.00000 -0.35	72.34	72.00	72.34	160
12 Feb 19	72.35000 -0.15	72.51	72.35	72.49	196
11 Feb 19	72.50000 +0.00	73.05	72.50	72.51	249
08 Feb 19	72.50000 -0.54	74.01	72.50	73.04	461
07 Feb 19	73.04000 +0.04	73.04	73.01	73.01	188
06 Feb 19	73.00000 +0.00	74.00	72.05	73.00	674
05 Feb 19	73.00000 +0.51	73.45	72.49	72.49	418
04 Feb 19	72.49000 +1.83	72.49	71.98	71.99	433
01 Feb 19	70.66000 -3.04	73.70	70.56	73.70	890
31 Jan 19	73.70000 +0.67	73.70	73.03	73.03	774
30 Jan 19	73.03000 +0.07	73.70	73.01	73.01	520
29 Jan 19	72.96000 +0.06	72.96	72.90	72.90	103
28 Jan 19	72.90000 -1.10	75.00	72.80	75.00	2,324
25 Jan 19	74.00000 -1.00	75.00	74.00	75.00	511
24 Jan 19	75.00000 -0.06	75.12	75.00	75.11	485
23 Jan 19	75.06000 +0.06	75.75	75.01	75.01	242
22 Jan 19	75.00000 +0.00	75.00	75.00	75.00	799
21 Jan 19	75.00000 +0.00	75.00	75.00	75.00	1
18 Jan 19	75.00000 -0.02	75.75	75.00	75.02	428
17 Jan 19	75.02000 +0.42	75.64	74.61	74.61	372
16 Jan 19	74.60000 +0.10	75.75	74.51	74.51	527
15 Jan 19	74.50000 -0.70	75.40	74.50	75.20	3,317
14 Jan 19	75.20000 +0.40	75.20	74.80	74.80	335
11 Jan 19	74.80000 -0.55	75.34	74.80	75.34	824
10 Jan 19	75.35000 +0.34	75.35	75.35	75.35	147
09 Jan 19	75.01000 +0.00	75.01	75.01	75.01	1
08 Jan 19	75.01000 +0.20	75.10	75.01	75.01	144
07 Jan 19	74.81000 -0.49	75.50	74.81	75.30	525
04 Jan 19	75.30000 +0.20	75.30	75.09	75.09	389
03 Jan 19	75.10000 +0.20	75.10	74.51	74.90	357
02 Jan 19	74.90000 +0.10	75.00	74.80	74.80	508
31 Dec 18	74.80000 +0.10	74.80	74.70	74.70	101
28 Dec 18	74.70000 +0.01	74.70	74.00	74.00	102
27 Dec 18	74.69000 +0.39	74.69	74.00	74.00	422
24 Dec 18	74.30000 +0.00	74.30	74.20	74.20	267
21 Dec 18	74.30000 -0.60	75.00	74.30	74.90	440
20 Dec 18	74.90000 +0.65	74.90	74.30	74.30	600
19 Dec 18	74.25000 +0.05	74.27	74.25	74.26	821
18 Dec 18	74.20000 -0.20	74.40	74.20	74.40	423
17 Dec 18	74.40000 -0.10	74.50	74.40	74.41	1,264
14 Dec 18	74.50000 -0.39	74.59	74.50	74.59	692
13 Dec 18	74.89000 -0.10	74.89	74.89	74.89	224
12 Dec 18	74.99000 -0.40	75.39	74.30	75.39	1,490
11 Dec 18	75.39000 +0.39	75.39	75.00	75.00	543
10 Dec 18	75.00000 -0.40	75.29	75.00	75.29	254
07 Dec 18	75.40000 +0.10	75.40	75.01	75.30	13,188
06 Dec 18	75.30000 +0.05	75.30	75.00	75.00	27,289
05 Dec 18	75.25000 +0.04	75.25	75.21	75.21	169
04 Dec 18	75.21000 +0.00	75.80	75.21	75.21	385
03 Dec 18	75.21000 +0.01	75.40	74.40	74.40	312
30 Nov 18	75.20000 +1.20	75.20	73.60	73.60	1,219
29 Nov 18	74.00000 +0.20	74.00	73.79	73.79	383
28 Nov 18	73.80000 +0.30	73.80	73.50	73.50	755
27 Nov 18	73.50000 +0.50	73.70	73.10	73.10	965
26 Nov 18	73.00000 +0.70	73.00	72.03	72.30	845
23 Nov 18	72.30000 +0.80	72.30	71.50	71.50	528
22 Nov 18	71.50000 +0.00	71.90	71.50	71.90	502
21 Nov 18	71.50000 +0.38	71.50	71.13	71.13	556
20 Nov 18	71.12000 -0.20	71.40	71.12	71.32	1,116
19 Nov 18	71.32000 +0.00	72.00	71.10	71.33	3,341
16 Nov 18	71.32000 -0.68	72.00	71.32	72.00	341
15 Nov 18	72.00000 +0.00	72.00	72.00	72.00	1
14 Nov 18	72.00000 +0.10	72.00	71.32	71.90	410
13 Nov 18	71.90000 +0.00	72.09	71.90	71.90	168
12 Nov 18	71.90000 +0.55	72.10	71.36	71.36	747
09 Nov 18	71.35000 -0.65	72.10	71.30	72.01	498
08 Nov 18	72.00000 +0.30	72.00	71.70	71.70	161
07 Nov 18	71.70000 +0.15	71.70	71.55	71.55	529
06 Nov 18	71.55000 -0.20	71.90	71.51	71.80	366
05 Nov 18	71.75000 +0.25	71.75	71.50	71.60	1,004
02 Nov 18	71.50000 +0.49	71.59	71.02	71.02	16
01 Nov 18	71.01000 +0.00	71.01	71.01	71.01	1
31 Oct 18	71.01000 +0.01	71.01	71.00	71.00	741
30 Oct 18	71.00000 +0.00	71.00	71.00	71.00	2
29 Oct 18	71.00000 +0.00	71.00	70.80	70.80	449
26 Oct 18	71.00000 +0.00	71.01	71.00	71.01	413
25 Oct 18	71.00000 -0.71	72.40	71.00	71.71	1,239
24 Oct 18	71.71000 +0.11	71.71	71.61	71.61	59
23 Oct 18	71.60000 -0.32	71.96	71.60	71.96	1,647
22 Oct 18	71.92000 -0.68	72.60	71.92	72.60	428
19 Oct 18	72.60000 +0.10	72.60	72.50	72.50	250
18 Oct 18	72.50000 +0.50	72.50	72.00	72.00	1,832
17 Oct 18	72.00000 +0.10	72.00	71.70	71.90	252
16 Oct 18	71.90000 +0.10	71.90	71.15	71.15	908
15 Oct 18	71.80000 +0.68	71.80	71.09	71.09	1,718
12 Oct 18	71.12000 +0.09	71.13	71.03	71.03	31
11 Oct 18	71.03000 -0.67	71.79	71.02	71.69	760
10 Oct 18	71.70000 +0.50	71.70	71.20	71.20	458
09 Oct 18	71.20000 +0.11	71.70	71.09	71.09	126
08 Oct 18	71.09000 -0.56	71.65	71.09	71.65	785
05 Oct 18	71.65000 +0.59	71.65	71.06	71.06	3,446
04 Oct 18	71.06000 -0.15	71.22	71.02	71.21	401
03 Oct 18	71.21000 -0.49	71.70	71.21	71.70	252
02 Oct 18	71.70000 +0.01	71.70	70.90	71.69	10,031
01 Oct 18	71.69000 -0.21	71.91	71.50	71.90	796
28 Sep 18	71.90000 +0.00	71.90	71.90	71.90	61
27 Sep 18	71.90000 -0.21	72.11	71.90	72.11	330
26 Sep 18	72.11000 +0.01	72.50	72.10	72.11	205
25 Sep 18	72.10000 -0.20	72.31	72.10	72.31	275
24 Sep 18	72.30000 -0.32	72.50	72.30	72.50	352
21 Sep 18	72.62000 +0.02	72.62	72.61	72.61	301
20 Sep 18	72.60000 -0.21	72.81	72.60	72.81	211
19 Sep 18	72.81000 -0.01	72.81	72.81	72.81	56
18 Sep 18	72.82000 +0.02	72.82	72.81	72.81	80
17 Sep 18	72.80000 -0.20	73.01	72.80	73.01	327
14 Sep 18	73.00000 -0.30	73.29	73.00	73.29	92
13 Sep 18	73.30000 +0.00	73.30	73.29	73.29	131
12 Sep 18	73.30000 +0.20	73.30	73.11	73.11	151
11 Sep 18	73.10000 -0.10	73.30	73.10	73.20	633
10 Sep 18	73.20000 -0.31	73.51	73.20	73.51	544
07 Sep 18	73.51000 +0.01	73.51	73.51	73.51	1
06 Sep 18	73.50000 -0.09	73.50	73.50	73.50	14
05 Sep 18	73.59000 +0.00	73.59	73.50	73.50	66
04 Sep 18	73.59000 +0.00	73.59	73.59	73.59	130
03 Sep 18	73.59000 -0.11	73.81	73.59	73.81	471
31 Aug 18	73.70000 -0.79	74.50	73.70	74.49	427
30 Aug 18	74.49000 -0.01	74.49	73.80	74.49	494
29 Aug 18	74.50000 -0.80	74.99	74.50	74.99	104
28 Aug 18	75.30000 -0.09	75.39	74.20	75.39	686
27 Aug 18	75.39000 +0.77	75.39	74.63	75.01	220
24 Aug 18	74.62000 -0.58	75.26	74.61	75.26	176
23 Aug 18	75.20000 +0.50	75.20	74.69	74.70	592
22 Aug 18	74.70000 +0.00	74.70	74.12	74.70	314
21 Aug 18	74.70000 +0.10	74.70	74.01	74.60	410
20 Aug 18	74.60000 +0.00	74.60	74.60	74.60	88
17 Aug 18	74.60000 +0.00	74.60	74.50	74.59	239
16 Aug 18	74.60000 +0.10	74.60	74.50	74.51	173
15 Aug 18	74.50000 +0.68	74.50	73.81	73.81	180
14 Aug 18	73.82000 -0.19	74.40	73.82	74.35	1,578
13 Aug 18	74.01000 +0.41	74.20	73.60	73.60	568
10 Aug 18	73.60000 +0.21	73.60	73.39	73.39	206
09 Aug 18	73.39000 -0.01	73.39	73.39	73.39	1
08 Aug 18	73.40000 -0.59	73.99	72.90	73.89	532
07 Aug 18	73.99000 -0.01	73.99	73.99	73.99	96
06 Aug 18	74.00000 +0.11	74.00	73.89	73.89	194
03 Aug 18	73.89000 +0.98	73.89	72.92	72.92	234
02 Aug 18	72.91000 -0.98	73.89	72.91	73.89	241
01 Aug 18	73.89000 +0.99	73.89	72.91	72.91	137
31 Jul 18	72.90000 -0.10	73.20	72.90	73.01	144
30 Jul 18	73.00000 -0.20	73.37	73.00	73.31	394
27 Jul 18	73.20000 +0.00	73.24	73.20	73.21	297
26 Jul 18	73.20000 -0.80	74.00	73.20	73.80	469
25 Jul 18	74.00000 -0.01	74.01	73.40	74.01	962
24 Jul 18	74.01000 -0.59	74.59	74.01	74.59	141
23 Jul 18	74.60000 -0.19	74.81	74.00	74.80	378
20 Jul 18	74.79000 +0.19	74.79	74.15	74.60	634
19 Jul 18	74.60000 -0.40	75.01	74.60	75.01	813
18 Jul 18	75.00000 -1.19	76.19	75.00	76.19	412
17 Jul 18	76.19000 +0.20	76.20	75.00	75.99	915
16 Jul 18	75.99000 -0.01	75.99	75.99	75.99	49
13 Jul 18	76.00000 +0.01	76.00	75.85	75.99	116
12 Jul 18	75.99000 +0.22	76.00	75.01	75.80	529
11 Jul 18	75.77000 -0.01	75.80	75.77	75.80	111
10 Jul 18	75.78000 +0.01	75.79	74.80	75.77	441
09 Jul 18	75.77000 +0.76	75.79	75.00	75.00	253
06 Jul 18	75.01000 -0.39	75.39	75.01	75.39	265
05 Jul 18	75.40000 +0.00	75.40	75.00	75.39	234
04 Jul 18	75.40000 -1.39	76.79	75.40	76.79	414
03 Jul 18	76.79000 +0.77	76.79	75.80	76.00	511
02 Jul 18	76.02000 -0.77	76.79	76.00	76.79	170
29 Jun 18	76.79000 +0.74	76.79	76.05	76.05	66
28 Jun 18	76.05000 +0.01	76.05	76.04	76.04	5
27 Jun 18	76.04000 +0.03	76.05	76.01	76.01	21
26 Jun 18	76.01000 -0.99	76.99	76.01	76.99	401
25 Jun 18	77.00000 +0.20	77.00	76.20	76.80	531
22 Jun 18	76.80000 +0.39	77.40	76.80	77.40	266
21 Jun 18	76.41000 -0.97	77.40	76.40	77.40	522
20 Jun 18	77.38000 -0.22	77.61	76.60	77.61	1,332
19 Jun 18	77.60000 -0.38	77.98	77.60	77.98	172
18 Jun 18	77.98000 +0.18	77.98	77.60	77.81	298
15 Jun 18	77.80000 -0.20	78.01	77.80	78.01	353
14 Jun 18	78.00000 -0.09	78.10	78.00	78.09	269
13 Jun 18	78.09000 -0.14	78.31	78.09	78.30	441
12 Jun 18	78.23000 -0.77	79.00	78.21	79.00	481
11 Jun 18	79.00000 +0.00	79.00	78.79	78.79	333
08 Jun 18	79.00000 +0.00	79.18	79.00	79.18	183
07 Jun 18	79.00000 +0.00	79.00	79.00	79.00	1
06 Jun 18	79.00000 +0.01	79.00	78.20	78.20	431
05 Jun 18	78.99000 -1.80	80.80	78.20	80.79	1,772
04 Jun 18	80.79000 +1.52	80.79	79.01	80.00	884
01 Jun 18	79.27000 -0.60	79.96	78.31	78.31	290
31 May 18	79.87000 +3.80	79.87	76.42	77.89	1,140
30 May 18	76.07000 -1.43	77.95	75.61	75.61	1,035
29 May 18	77.50000 +0.10	77.70	75.66	77.70	476
28 May 18	77.40000 +0.30	77.40	76.99	76.99	264
25 May 18	77.10000 +0.00	77.40	76.60	76.60	483
24 May 18	77.10000 +1.21	77.10	75.89	75.89	200
23 May 18	75.89000 +1.49	75.89	74.39	74.39	531
22 May 18	74.40000 +0.39	75.90	72.50	72.50	2,499
21 May 18	74.01000 +1.01	75.60	72.99	72.99	1,438
18 May 18	73.00000 +2.48	73.00	70.52	70.52	2,689
17 May 18	70.52000 -0.17	70.90	70.52	70.69	317
16 May 18	70.69000 +0.69	70.70	70.00	70.40	1,497
15 May 18	70.00000 +0.06	70.20	70.00	70.00	1,036
14 May 18	69.94000 +1.04	69.95	68.90	68.90	962
11 May 18	68.90000 +0.30	68.90	68.30	68.59	1,299
10 May 18	68.60000 +0.71	68.60	67.89	67.89	822
09 May 18	67.89000 +1.09	67.90	66.81	66.81	1,205
08 May 18	66.80000 +0.10	67.20	66.71	66.71	234
07 May 18	66.70000 +0.00	67.30	66.70	67.20	674
04 May 18	66.70000 -0.30	67.10	66.70	66.99	275
03 May 18	67.00000 +0.40	67.00	66.00	66.59	1,395
02 May 18	66.60000 +0.50	66.60	65.99	65.99	907
30 Apr 18	66.10000 +1.20	66.10	64.89	64.89	1,771
27 Apr 18	64.90000 +0.11	64.90	64.41	64.78	1,022
26 Apr 18	64.79000 +0.29	64.79	64.49	64.49	410
25 Apr 18	64.50000 -0.39	64.99	64.30	64.88	553
24 Apr 18	64.89000 -0.20	65.09	64.40	65.09	820
23 Apr 18	65.09000 -0.01	65.10	64.60	65.09	541
20 Apr 18	65.10000 +0.10	65.10	65.00	65.00	314
19 Apr 18	65.00000 +0.03	65.10	64.21	64.96	847
18 Apr 18	64.97000 -0.03	64.99	64.21	64.99	258
17 Apr 18	65.00000 +0.00	65.10	64.50	65.00	1,186
16 Apr 18	65.00000 +1.00	65.00	64.00	64.00	308
13 Apr 18	64.00000 +0.00	64.00	63.68	64.00	667
12 Apr 18	64.00000 -0.54	64.80	62.51	64.51	1,874
11 Apr 18	64.54000 -0.36	64.54	60.63	62.40	1,366
10 Apr 18	64.90000 +0.20	65.20	64.70	64.70	163
09 Apr 18	64.70000 +0.00	64.70	64.50	64.70	235
06 Apr 18	64.70000 -0.30	65.00	64.60	64.99	471
05 Apr 18	65.00000 +0.30	65.10	64.60	64.70	284
04 Apr 18	64.70000 -0.24	64.93	64.70	64.93	601
03 Apr 18	64.94000 -0.26	64.99	64.60	64.90	823
29 Mar 18	65.20000 -0.01	65.21	65.10	65.21	271
28 Mar 18	65.21000 -0.29	65.79	65.21	65.50	534
27 Mar 18	65.50000 -0.30	65.80	65.50	65.60	1,435
26 Mar 18	65.80000 -0.49	66.19	65.80	66.19	15
23 Mar 18	66.29000 +0.09	66.29	65.80	66.20	413
22 Mar 18	66.20000 -0.39	66.59	65.90	66.59	1,973
21 Mar 18	66.59000 +0.39	66.69	66.20	66.21	62
20 Mar 18	66.20000 -0.50	66.59	66.20	66.59	161
19 Mar 18	66.70000 +0.45	66.70	66.25	66.40	786
16 Mar 18	66.25000 +0.05	66.30	66.21	66.21	97
15 Mar 18	66.20000 +0.21	66.30	65.71	66.00	827
14 Mar 18	65.99000 +0.39	66.00	65.51	65.60	469
13 Mar 18	65.60000 +0.40	65.60	65.20	65.20	721
12 Mar 18	65.20000 +0.68	65.20	64.50	64.50	465
09 Mar 18	64.52000 +0.11	64.99	64.42	64.90	246
08 Mar 18	64.41000 +0.10	65.00	64.30	64.80	1,266
07 Mar 18	64.31000 -0.44	64.80	64.31	64.60	237
06 Mar 18	64.75000 +0.45	64.75	64.00	64.50	810
05 Mar 18	64.30000 -0.10	64.50	64.30	64.40	456
02 Mar 18	64.40000 +0.20	64.40	64.20	64.20	235
01 Mar 18	64.20000 +0.30	64.20	64.00	64.00	286
28 Feb 18	63.90000 +0.01	63.90	63.50	63.80	470
27 Feb 18	63.89000 +0.57	63.89	63.20	63.32	784
26 Feb 18	63.32000 -0.37	63.80	63.32	63.68	553
23 Feb 18	63.69000 +0.00	63.80	63.21	63.70	906
22 Feb 18	63.69000 +0.10	63.70	63.21	63.60	562
21 Feb 18	63.59000 +0.10	63.60	63.10	63.10	874
20 Feb 18	63.49000 +0.00	63.50	63.01	63.50	334
19 Feb 18	63.49000 +0.04	63.59	63.10	63.10	776
16 Feb 18	63.45000 +0.01	63.46	63.40	63.44	790
15 Feb 18	63.44000 -0.37	63.81	63.40	63.40	290
14 Feb 18	63.81000 +0.31	63.81	63.50	63.50	444
13 Feb 18	63.50000 +0.58	63.50	62.92	62.92	872
12 Feb 18	62.92000 +0.01	62.96	62.89	62.89	884
09 Feb 18	62.91000 +0.11	62.91	62.81	62.81	131
08 Feb 18	62.80000 -0.05	62.91	62.80	62.85	753
07 Feb 18	62.85000 -0.05	62.91	62.85	62.91	510
06 Feb 18	62.90000 -0.90	63.51	62.90	63.50	1,192
05 Feb 18	63.80000 -0.13	64.30	63.80	63.91	913
02 Feb 18	63.93000 -0.37	63.95	63.90	63.90	95
01 Feb 18	64.30000 +1.13	64.30	63.00	63.00	1,240
31 Jan 18	63.17000 +0.16	63.17	63.01	63.01	182
30 Jan 18	63.01000 -0.10	63.49	63.01	63.10	409
29 Jan 18	63.11000 -0.29	63.69	63.10	63.40	613
26 Jan 18	63.40000 +0.20	63.60	63.20	63.20	649
25 Jan 18	63.20000 -0.49	63.69	63.20	63.69	1,089
24 Jan 18	63.69000 -0.01	63.69	63.69	63.69	49
23 Jan 18	63.70000 +0.10	63.70	63.61	63.61	169
22 Jan 18	63.60000 -0.20	63.79	63.60	63.79	259
19 Jan 18	63.80000 -0.23	64.03	63.80	64.03	806
18 Jan 18	64.03000 +0.03	64.39	64.03	64.03	253
17 Jan 18	64.00000 -0.39	64.39	64.00	64.39	477
16 Jan 18	64.39000 +0.28	64.39	64.11	64.11	181
15 Jan 18	64.11000 -0.28	64.40	64.11	64.39	618
12 Jan 18	64.39000 -0.31	64.69	63.90	64.69	986
11 Jan 18	64.70000 +0.20	64.70	64.49	64.49	251
10 Jan 18	64.50000 +0.70	64.50	63.80	63.80	764
09 Jan 18	63.80000 +1.50	63.80	62.30	62.30	1,443
08 Jan 18	62.30000 +0.70	62.50	61.62	61.62	1,009
05 Jan 18	61.60000 -0.40	62.08	61.60	61.60	505
04 Jan 18	62.00000 +0.48	62.00	61.54	61.54	274
03 Jan 18	61.52000 +0.02	61.89	61.41	61.51	150
02 Jan 18	61.50000 -0.90	62.16	61.50	62.10	1,034
29 Dec 17	62.40000 +0.05	62.40	62.35	62.35	89
28 Dec 17	62.35000 +0.05	62.69	62.35	62.36	533
27 Dec 17	62.30000 +0.20	62.30	62.29	62.29	264
22 Dec 17	62.10000 -0.70	62.81	62.10	62.81	1,027
21 Dec 17	62.80000 +0.00	63.00	62.80	62.81	137
20 Dec 17	62.80000 -0.05	62.85	62.80	62.85	119
19 Dec 17	62.85000 -0.20	63.05	62.80	63.05	886
18 Dec 17	63.05000 -0.05	63.10	63.00	63.10	196
15 Dec 17	63.10000 +0.00	63.10	63.10	63.10	225
14 Dec 17	63.10000 -0.51	63.59	63.00	63.11	769
13 Dec 17	63.61000 +0.32	63.70	63.29	63.29	567
12 Dec 17	63.29000 +0.05	63.29	63.00	63.24	545
11 Dec 17	63.24000 +0.00	63.24	63.00	63.00	406
08 Dec 17	63.24000 +0.44	63.24	62.81	62.81	343
07 Dec 17	62.80000 +0.00	62.81	62.80	62.81	150
06 Dec 17	62.80000 -0.20	63.00	62.80	63.00	297
05 Dec 17	63.00000 -0.11	63.11	63.00	63.11	54
04 Dec 17	63.11000 +0.01	63.11	63.09	63.09	194
01 Dec 17	63.10000 -0.11	63.59	63.10	63.11	295
30 Nov 17	63.21000 -0.39	63.59	63.21	63.59	174
29 Nov 17	63.60000 +0.39	63.60	63.26	63.26	228
28 Nov 17	63.21000 -0.43	63.24	63.10	63.10	380
27 Nov 17	63.64000 -0.36	63.82	63.20	63.81	1,640
24 Nov 17	64.00000 -0.49	64.00	64.00	64.00	252
23 Nov 17	64.49000 -0.30	64.69	64.08	64.69	429
22 Nov 17	64.79000 +0.49	64.79	64.30	64.36	622
21 Nov 17	64.30000 -0.61	64.90	64.30	64.90	749
20 Nov 17	64.91000 -0.09	65.04	64.90	65.01	290
17 Nov 17	65.00000 -0.03	65.04	65.00	65.03	205
16 Nov 17	65.03000 +0.03	65.03	65.02	65.02	189
15 Nov 17	65.00000 -0.40	65.41	65.00	65.41	568
14 Nov 17	65.40000 -0.10	65.50	65.40	65.50	325
13 Nov 17	65.50000 -0.20	66.09	65.50	65.99	672
10 Nov 17	65.70000 -0.30	66.00	65.70	66.00	204
09 Nov 17	66.00000 +0.00	66.01	65.75	66.01	1,026
08 Nov 17	66.00000 -0.30	66.30	65.70	65.82	1,652
07 Nov 17	66.30000 +0.00	66.30	65.80	66.29	396
06 Nov 17	66.30000 +0.00	66.30	66.25	66.25	404
03 Nov 17	66.30000 +0.20	66.30	66.09	66.09	321
02 Nov 17	66.10000 +0.20	66.10	65.89	65.89	1,242
01 Nov 17	65.90000 +0.40	65.90	65.59	65.59	546
31 Oct 17	65.50000 +0.28	65.60	65.22	65.22	1,269
30 Oct 17	65.22000 -0.28	65.50	65.12	65.12	675
27 Oct 17	65.50000 +0.49	65.50	65.01	65.01	394
26 Oct 17	65.01000 +0.01	65.01	64.99	64.99	1,025
25 Oct 17	65.00000 -0.30	65.40	65.00	65.29	451
24 Oct 17	65.30000 +0.50	65.30	65.00	65.10	667
23 Oct 17	64.80000 -0.20	65.00	64.52	64.52	977
20 Oct 17	65.00000 +0.20	65.00	64.85	64.85	855
19 Oct 17	64.80000 +0.01	64.80	64.79	64.79	173
18 Oct 17	64.79000 +0.00	64.80	64.36	64.80	695
17 Oct 17	64.79000 +0.10	64.79	64.31	64.68	391
16 Oct 17	64.69000 +0.19	64.69	64.48	64.48	596
13 Oct 17	64.50000 +0.02	64.50	64.48	64.48	433
12 Oct 17	64.48000 +0.38	64.50	64.02	64.45	573
11 Oct 17	64.10000 -0.01	64.11	64.10	64.10	270
10 Oct 17	64.11000 -0.59	64.69	64.11	64.69	348
09 Oct 17	64.70000 -0.09	64.80	64.10	64.79	1,180
06 Oct 17	64.79000 -0.41	65.30	64.50	65.19	961
05 Oct 17	65.20000 +0.42	65.20	64.34	64.34	1,668
04 Oct 17	64.78000 +0.44	64.78	64.31	64.31	430
03 Oct 17	64.34000 -0.32	64.79	64.33	64.49	525
02 Oct 17	64.66000 -0.13	64.66	64.31	64.31	170
29 Sep 17	64.79000 +0.29	64.79	64.21	64.60	830
28 Sep 17	64.50000 +0.40	64.50	64.09	64.09	514
27 Sep 17	64.10000 +0.21	64.20	63.89	63.89	368
26 Sep 17	63.89000 +0.31	63.90	63.57	63.57	399
25 Sep 17	63.58000 +0.47	63.60	63.01	63.40	695
22 Sep 17	63.11000 +0.20	63.30	62.92	62.92	1,061
21 Sep 17	62.91000 +0.60	63.10	62.79	62.80	574
20 Sep 17	62.31000 -0.29	62.79	62.31	62.60	1,064
19 Sep 17	62.60000 +0.29	62.60	62.10	62.31	862
18 Sep 17	62.31000 +0.70	62.59	61.91	61.91	979
15 Sep 17	61.61000 -0.10	62.18	61.60	61.70	527
14 Sep 17	61.71000 -0.48	62.19	61.70	62.18	241
13 Sep 17	62.19000 +1.19	62.20	61.00	61.00	2,355
12 Sep 17	61.00000 +0.80	61.00	60.19	60.19	3,373
11 Sep 17	60.20000 +0.09	60.60	59.70	60.10	985
08 Sep 17	60.11000 -0.54	60.64	60.11	60.64	423
07 Sep 17	60.65000 +0.00	60.65	60.64	60.64	225
06 Sep 17	60.65000 +0.14	60.65	60.50	60.50	390
05 Sep 17	60.51000 -0.18	60.69	60.51	60.69	232
04 Sep 17	60.69000 -0.01	60.69	60.26	60.26	197
01 Sep 17	60.70000 +0.11	60.70	60.59	60.59	156
31 Aug 17	60.59000 -0.03	60.63	60.11	60.62	518
30 Aug 17	60.62000 +0.32	60.63	60.20	60.31	484
29 Aug 17	60.30000 -0.10	60.41	60.30	60.41	239
28 Aug 17	60.40000 -0.23	60.62	60.40	60.62	344
25 Aug 17	60.63000 -0.37	61.10	60.60	60.99	843
24 Aug 17	61.00000 +0.01	61.00	60.99	60.99	155
23 Aug 17	60.99000 +0.21	61.00	60.50	60.78	1,372
22 Aug 17	60.78000 -0.01	60.78	60.78	60.78	573
21 Aug 17	60.79000 -0.01	61.00	60.60	60.60	473
18 Aug 17	60.80000 +0.10	60.80	60.69	60.69	426
17 Aug 17	60.70000 -0.30	61.00	60.70	60.99	269
16 Aug 17	61.00000 -0.20	61.20	60.99	60.99	431
15 Aug 17	61.20000 +0.79	61.20	60.41	60.41	1,361
14 Aug 17	60.41000 +0.00	60.41	60.41	60.41	21
11 Aug 17	60.41000 +0.00	60.42	60.41	60.41	157
10 Aug 17	60.41000 +0.01	60.43	60.41	60.41	211
09 Aug 17	60.40000 +0.00	60.40	60.40	60.40	1
08 Aug 17	60.40000 +0.05	61.20	60.40	60.98	909
07 Aug 17	60.35000 -0.62	60.97	60.35	60.97	647
04 Aug 17	60.97000 -0.01	60.98	60.34	60.97	320
03 Aug 17	60.98000 +0.00	60.99	60.41	60.98	431
02 Aug 17	60.98000 -0.01	60.99	60.20	60.98	1,200
01 Aug 17	60.99000 +0.09	61.00	60.20	60.20	292
31 Jul 17	60.90000 +0.10	60.90	60.79	60.79	181
28 Jul 17	60.80000 +0.10	60.80	60.70	60.70	210
27 Jul 17	60.70000 +0.00	60.70	60.70	60.70	96
26 Jul 17	60.70000 +0.20	60.70	60.50	60.50	230
25 Jul 17	60.50000 -0.14	61.04	60.00	60.64	1,606
24 Jul 17	60.64000 +0.02	60.64	60.62	60.62	3
21 Jul 17	60.62000 +0.01	60.62	60.61	60.61	67
20 Jul 17	60.61000 -0.42	61.03	60.61	61.03	239
19 Jul 17	61.03000 -0.07	61.03	61.02	61.03	213
18 Jul 17	61.10000 +0.00	61.16	60.60	61.09	1,069
17 Jul 17	61.10000 +0.20	61.10	60.87	60.90	549
14 Jul 17	60.90000 +0.40	60.90	60.49	60.49	854
13 Jul 17	60.50000 +0.50	60.50	59.81	60.00	2,230
12 Jul 17	60.00000 +0.01	60.00	59.61	59.99	2,261
11 Jul 17	59.99000 +0.38	60.00	59.60	59.60	730
10 Jul 17	59.61000 +0.01	59.61	59.50	59.59	280
07 Jul 17	59.60000 +0.08	60.00	59.51	59.51	495
06 Jul 17	59.52000 -0.37	60.00	59.52	59.89	584
05 Jul 17	59.89000 -0.01	60.00	59.40	60.00	1,149
04 Jul 17	59.90000 +0.49	59.90	59.40	59.40	118
03 Jul 17	59.41000 -0.49	59.88	59.40	59.40	451
30 Jun 17	59.90000 -0.08	59.90	59.46	59.89	354
29 Jun 17	59.98000 +0.04	59.98	59.45	59.60	785
28 Jun 17	59.94000 -0.05	59.99	59.60	59.99	524
27 Jun 17	59.99000 -0.41	60.39	59.60	60.39	1,461
26 Jun 17	60.40000 +0.00	60.40	60.20	60.30	575
23 Jun 17	60.40000 -0.10	60.49	60.40	60.49	545
22 Jun 17	60.50000 -0.50	61.58	60.50	60.90	1,463
21 Jun 17	61.00000 -0.60	61.59	61.00	61.58	449
20 Jun 17	61.60000 +0.21	61.60	61.10	61.39	810
19 Jun 17	61.39000 -0.39	61.90	60.90	61.78	1,147
16 Jun 17	61.78000 -0.02	61.90	61.30	61.79	422
15 Jun 17	61.80000 +0.10	62.00	61.33	61.76	931
14 Jun 17	61.70000 +0.50	61.70	61.30	61.30	739
13 Jun 17	61.20000 +0.70	61.20	60.52	60.52	1,199
12 Jun 17	60.50000 +0.50	60.60	60.00	60.00	790
09 Jun 17	60.00000 +0.50	60.10	59.49	59.49	1,674
08 Jun 17	59.50000 +0.07	59.90	59.45	59.45	736
07 Jun 17	59.43000 +0.00	59.43	59.40	59.43	388
06 Jun 17	59.43000 -0.46	59.90	59.43	59.89	328
05 Jun 17	59.89000 -0.05	59.89	59.41	59.41	115
02 Jun 17	59.94000 +0.14	60.00	59.50	59.52	888
01 Jun 17	59.80000 +0.11	60.00	59.69	59.69	808
31 May 17	59.69000 -0.31	60.00	59.21	59.99	945
30 May 17	60.00000 +0.28	60.10	59.60	59.72	533
29 May 17	59.72000 +0.02	60.00	59.70	59.70	468
26 May 17	59.70000 +0.60	59.70	59.09	59.09	3,440
25 May 17	59.10000 +0.30	59.10	58.85	58.85	354
24 May 17	58.80000 +0.30	58.80	58.10	58.10	628
23 May 17	58.50000 +0.20	58.50	58.30	58.30	298
22 May 17	58.30000 +0.30	58.30	58.00	58.00	527
19 May 17	58.00000 +0.29	58.00	57.70	57.70	203
18 May 17	57.71000 -0.29	58.10	57.70	58.00	431
17 May 17	58.00000 +0.10	58.10	57.91	57.91	418
16 May 17	57.90000 +0.59	57.90	57.30	57.30	2,868
15 May 17	57.31000 -0.29	57.80	57.20	57.60	501
12 May 17	57.60000 +0.40	57.60	57.00	57.20	601
11 May 17	57.20000 +0.68	57.20	56.52	56.52	1,338
10 May 17	56.52000 -0.38	56.97	56.51	56.90	263
09 May 17	56.90000 +0.30	56.90	56.59	56.59	301
08 May 17	56.60000 +0.31	56.80	56.28	56.29	837
05 May 17	56.29000 -0.11	56.29	55.80	56.05	1,284
04 May 17	56.40000 +0.30	56.40	56.01	56.10	368
03 May 17	56.10000 +0.00	56.49	56.00	56.11	620
02 May 17	56.10000 -0.20	56.40	56.10	56.31	693
28 Apr 17	56.30000 -0.10	56.50	56.30	56.42	611
27 Apr 17	56.40000 -0.39	56.90	56.30	56.30	1,251
26 Apr 17	56.79000 +0.29	56.79	56.30	56.50	369
25 Apr 17	56.50000 +0.18	56.79	56.30	56.38	607
24 Apr 17	56.32000 -0.45	56.80	56.20	56.20	877
21 Apr 17	56.77000 +0.00	56.80	55.90	56.77	586
20 Apr 17	56.77000 +0.47	56.80	56.10	56.31	679
19 Apr 17	56.30000 -0.03	57.29	56.30	56.32	357
18 Apr 17	56.33000 -0.64	56.92	56.10	56.10	848
13 Apr 17	56.97000 +0.48	57.45	56.30	56.49	808
12 Apr 17	56.49000 +0.18	56.49	56.30	56.30	428
11 Apr 17	56.31000 -2.08	56.32	56.21	56.21	243
10 Apr 17	58.39000 +0.02	58.39	57.81	57.81	723
07 Apr 17	58.37000 +0.00	58.37	58.01	58.36	296
06 Apr 17	58.37000 +0.01	58.37	58.01	58.35	266
05 Apr 17	58.36000 -0.02	58.40	58.02	58.37	579
04 Apr 17	58.38000 +0.23	58.38	58.00	58.00	578
03 Apr 17	58.15000 +0.16	58.20	57.99	57.99	550
31 Mar 17	57.99000 +0.00	58.00	57.52	57.99	604
30 Mar 17	57.99000 +0.20	57.99	57.52	57.79	552
29 Mar 17	57.79000 -0.09	57.90	57.79	57.88	264
28 Mar 17	57.88000 -0.01	57.90	57.51	57.89	469
27 Mar 17	57.89000 +0.00	57.89	57.51	57.89	421
24 Mar 17	57.89000 +0.38	57.89	57.51	57.51	104
23 Mar 17	57.51000 +0.01	57.60	57.50	57.50	459
22 Mar 17	57.50000 +0.09	57.90	57.50	57.90	3,086
21 Mar 17	57.41000 +0.02	57.80	57.39	57.39	599
20 Mar 17	57.39000 -1.09	57.80	57.10	57.80	2,085
17 Mar 17	58.48000 +0.24	58.50	58.01	58.24	614
16 Mar 17	58.24000 +0.01	58.50	58.22	58.22	450
15 Mar 17	58.23000 +0.03	58.23	58.10	58.19	344
14 Mar 17	58.20000 -0.49	58.70	58.20	58.69	534
13 Mar 17	58.69000 +0.39	58.70	57.90	57.90	885
10 Mar 17	58.30000 +0.02	58.30	58.28	58.28	296
09 Mar 17	58.28000 -0.01	58.29	57.90	58.29	533
08 Mar 17	58.29000 +0.19	58.30	57.91	58.10	528
07 Mar 17	58.10000 +0.00	58.10	58.10	58.10	60
06 Mar 17	58.10000 -0.02	58.30	58.10	58.12	679
03 Mar 17	58.12000 +0.18	58.57	57.70	57.94	3,422
02 Mar 17	57.94000 -0.03	57.97	57.61	57.96	448
01 Mar 17	57.97000 -0.03	58.00	57.61	57.99	288
28 Feb 17	58.00000 +0.00	58.08	57.90	57.99	1,500
27 Feb 17	58.00000 -0.09	58.06	57.60	57.60	438
24 Feb 17	58.09000 -0.01	58.10	57.71	57.90	1,236
23 Feb 17	58.10000 +0.10	58.10	57.71	57.71	275
22 Feb 17	58.00000 +0.30	58.00	57.67	57.67	2,141
21 Feb 17	57.70000 +0.10	57.71	57.56	57.56	279
20 Feb 17	57.60000 +0.20	57.60	57.20	57.38	1,427
17 Feb 17	57.40000 +0.01	57.40	57.33	57.33	276
16 Feb 17	57.39000 -0.01	57.40	57.05	57.10	732
15 Feb 17	57.40000 -0.30	57.70	57.10	57.69	983
14 Feb 17	57.70000 -0.11	57.82	57.50	57.81	1,064
13 Feb 17	57.81000 -0.19	58.20	57.81	57.99	366
10 Feb 17	58.00000 -0.10	58.20	57.81	58.09	411
09 Feb 17	58.10000 -0.10	58.20	57.60	58.19	642
08 Feb 17	58.20000 +0.00	58.20	57.70	58.14	643
07 Feb 17	58.20000 +0.30	58.29	57.90	57.91	568
06 Feb 17	57.90000 -0.07	58.39	57.90	57.97	207
03 Feb 17	57.97000 -0.03	58.20	57.97	57.97	386
02 Feb 17	58.00000 -0.25	58.40	57.83	58.25	356
01 Feb 17	58.25000 +0.09	58.29	57.80	58.16	632
31 Jan 17	58.16000 -0.44	58.58	57.71	58.57	1,730
30 Jan 17	58.60000 +0.28	58.65	58.20	58.20	921
27 Jan 17	58.32000 +0.02	58.32	58.20	58.30	644
26 Jan 17	58.30000 +0.00	58.80	58.10	58.29	1,315
25 Jan 17	58.30000 +0.55	58.30	57.71	57.75	450
24 Jan 17	57.75000 -0.07	58.25	57.75	57.82	415
23 Jan 17	57.82000 -0.42	58.00	57.82	58.00	643
20 Jan 17	58.24000 -0.29	58.53	58.10	58.52	984
19 Jan 17	58.53000 +0.09	58.54	58.44	58.44	316
18 Jan 17	58.44000 -0.12	58.70	58.00	58.48	1,442
17 Jan 17	58.56000 +0.41	58.56	58.15	58.15	523
16 Jan 17	58.15000 +0.92	58.15	57.69	57.70	602
13 Jan 17	57.23000 +0.04	57.60	57.20	57.21	707
12 Jan 17	57.19000 -0.01	57.50	57.00	57.19	797
11 Jan 17	57.20000 +0.13	57.20	56.51	56.51	464
10 Jan 17	57.07000 +0.42	57.10	56.50	56.70	1,074
09 Jan 17	56.65000 -0.14	56.70	56.20	56.20	829
06 Jan 17	56.79000 +0.47	56.79	56.43	56.43	533
05 Jan 17	56.32000 -0.38	56.90	56.32	56.70	1,169
04 Jan 17	56.70000 +0.34	56.80	56.43	56.43	1,041
03 Jan 17	56.36000 +0.08	56.70	56.36	56.41	581
02 Jan 17	56.28000 +0.08	56.50	56.19	56.19	1,452
30 Dec 16	56.20000 +0.10	56.20	55.51	56.10	457
29 Dec 16	56.10000 +0.80	56.10	55.30	55.30	1,714
28 Dec 16	55.30000 +0.40	55.30	54.81	54.90	494
27 Dec 16	54.90000 +0.27	54.90	54.60	54.60	989
23 Dec 16	54.63000 +0.01	54.63	54.62	54.62	46
22 Dec 16	54.62000 -0.18	55.09	54.60	54.80	517
21 Dec 16	54.80000 +0.29	54.90	53.98	54.58	2,711
20 Dec 16	54.51000 +0.03	54.51	54.48	54.48	2
19 Dec 16	54.48000 -0.42	55.25	54.41	55.25	1,462
16 Dec 16	54.90000 -0.22	54.90	54.90	54.90	2
15 Dec 16	55.12000 +0.00	55.12	55.12	55.12	202
14 Dec 16	55.12000 +0.01	55.35	55.11	55.11	1,089
13 Dec 16	55.11000 +0.41	55.11	54.70	54.70	537
12 Dec 16	54.70000 +0.65	54.70	54.44	54.45	426
09 Dec 16	54.05000 +1.27	54.60	53.24	53.25	3,598
08 Dec 16	52.78000 -0.01	53.10	52.78	52.80	1,158
07 Dec 16	52.79000 +1.90	52.80	51.59	51.60	2,501
06 Dec 16	50.89000 +0.11	51.50	50.89	51.20	692
05 Dec 16	50.78000 +0.38	51.20	50.41	50.41	445
02 Dec 16	50.40000 -0.60	51.20	50.40	50.98	951
01 Dec 16	51.00000 +0.86	51.00	50.14	50.14	719
30 Nov 16	50.14000 -0.36	50.99	50.11	50.50	1,549
29 Nov 16	50.50000 +0.16	50.66	50.41	50.41	467
28 Nov 16	50.34000 -0.06	50.66	50.34	50.40	506
25 Nov 16	50.40000 -0.26	50.90	50.20	50.66	1,213
24 Nov 16	50.66000 +0.00	50.89	50.66	50.66	259
23 Nov 16	50.66000 -0.02	50.96	50.50	50.68	838
22 Nov 16	50.68000 +0.16	51.00	50.50	50.50	712
21 Nov 16	50.52000 -0.19	51.19	50.51	51.19	1,136
18 Nov 16	50.71000 -0.26	51.28	50.70	50.97	1,057
17 Nov 16	50.97000 -0.43	51.60	50.80	51.39	1,017
16 Nov 16	51.40000 +0.99	51.40	50.41	50.41	768
15 Nov 16	50.41000 -0.28	50.90	50.41	50.69	794
14 Nov 16	50.69000 -0.01	50.69	50.69	50.69	236
11 Nov 16	50.70000 +0.49	50.70	50.21	50.21	5
10 Nov 16	50.21000 -0.07	50.29	50.21	50.29	528
09 Nov 16	50.28000 -0.42	50.70	49.01	49.01	1,800
08 Nov 16	50.70000 +1.84	50.70	49.48	49.48	2,341
07 Nov 16	48.86000 -0.24	48.99	48.71	48.99	1,176
04 Nov 16	49.10000 -0.42	49.52	49.10	49.50	1,764
03 Nov 16	49.52000 -0.08	49.82	49.52	49.80	444
02 Nov 16	49.60000 -0.20	50.19	49.60	50.19	1,076
01 Nov 16	49.80000 -0.10	50.10	49.80	49.89	433
31 Oct 16	49.90000 +0.20	49.90	49.24	49.69	494
28 Oct 16	49.70000 -0.20	49.89	49.10	49.89	1,285
27 Oct 16	49.90000 +0.31	49.90	49.25	49.69	981
26 Oct 16	49.59000 -0.51	50.19	49.20	50.19	2,209
25 Oct 16	50.10000 -0.45	50.71	50.10	50.71	858
24 Oct 16	50.55000 -0.25	50.79	50.32	50.32	848
21 Oct 16	50.80000 +0.01	50.80	50.33	50.79	400
20 Oct 16	50.79000 -0.01	50.79	50.33	50.79	584
19 Oct 16	50.80000 +0.50	50.80	50.31	50.33	790
18 Oct 16	50.30000 -0.10	50.41	50.30	50.41	408
17 Oct 16	50.40000 -0.10	50.41	50.40	50.40	414
14 Oct 16	50.50000 +0.60	51.00	49.85	49.90	1,464
13 Oct 16	49.90000 -0.41	50.32	49.90	50.32	903
12 Oct 16	50.31000 -0.02	50.35	50.31	50.33	330
11 Oct 16	50.33000 +0.03	50.35	50.32	50.32	367
10 Oct 16	50.30000 -0.30	50.30	50.30	50.30	5
07 Oct 16	50.60000 -0.30	50.90	50.30	50.90	909
06 Oct 16	50.90000 -0.10	51.09	50.80	51.06	1,028
05 Oct 16	51.00000 -0.85	51.23	51.00	51.20	1,317
04 Oct 16	51.85000 -0.35	52.44	51.85	52.20	865
03 Oct 16	52.20000 -0.36	52.58	52.20	52.58	5,193
30 Sep 16	52.56000 +0.03	52.56	52.53	52.53	395
29 Sep 16	52.53000 -0.27	52.56	52.50	52.50	252
28 Sep 16	52.80000 -0.01	52.80	52.60	52.79	2,115
27 Sep 16	52.81000 -0.09	52.90	52.81	52.89	1,378
26 Sep 16	52.90000 -0.35	53.32	52.60	53.31	1,503
23 Sep 16	53.25000 -0.35	53.60	53.20	53.60	1,458
22 Sep 16	53.60000 +0.00	53.60	53.60	53.60	45
21 Sep 16	53.60000 -0.10	53.89	53.60	53.69	1,153
20 Sep 16	53.70000 -0.20	53.92	53.70	53.91	568
19 Sep 16	53.90000 -0.55	54.45	53.90	54.45	780
16 Sep 16	54.45000 -0.01	54.51	54.40	54.46	1,063
15 Sep 16	54.46000 -0.04	54.52	54.40	54.40	1,951
14 Sep 16	54.50000 -0.25	54.80	54.50	54.75	2,325
13 Sep 16	54.75000 -0.05	54.86	54.75	54.82	813
12 Sep 16	54.80000 -0.20	55.11	54.80	55.00	2,432
09 Sep 16	55.00000 -0.61	55.62	55.00	55.60	1,241
08 Sep 16	55.61000 +0.01	55.61	55.61	55.61	1
07 Sep 16	55.60000 +0.00	55.62	55.60	55.61	143
06 Sep 16	55.60000 -0.01	56.00	55.60	56.00	639
05 Sep 16	55.61000 -0.24	56.00	55.51	55.51	1,120
02 Sep 16	55.85000 -0.36	56.21	55.85	56.21	679
01 Sep 16	56.21000 +0.00	56.21	56.21	56.21	50
31 Aug 16	56.21000 +0.01	56.21	56.20	56.20	177
30 Aug 16	56.20000 +0.01	56.20	56.18	56.18	304
29 Aug 16	56.19000 -0.31	56.60	56.19	56.49	263
26 Aug 16	56.50000 +0.30	56.50	55.80	56.20	740
25 Aug 16	56.20000 -0.09	56.39	56.17	56.29	1,372
24 Aug 16	56.29000 -0.01	56.29	55.70	56.29	890
23 Aug 16	56.30000 +0.20	56.30	55.85	56.09	501
22 Aug 16	56.10000 +0.15	56.10	55.78	55.95	391
19 Aug 16	55.95000 +0.08	55.95	55.86	55.86	466
18 Aug 16	55.87000 +0.00	55.87	55.71	55.86	470
17 Aug 16	55.87000 -0.02	55.89	55.75	55.89	384
16 Aug 16	55.89000 +0.09	55.89	55.79	55.79	403
15 Aug 16	55.80000 +0.63	55.80	55.59	55.60	316
12 Aug 16	55.17000 -0.03	55.23	55.17	55.21	827
11 Aug 16	55.20000 -0.04	55.27	55.20	55.24	387
10 Aug 16	55.24000 -0.56	55.90	55.22	55.79	2,047
09 Aug 16	55.80000 +0.50	55.80	55.29	55.29	611
08 Aug 16	55.30000 +0.50	55.30	54.79	54.79	671
05 Aug 16	54.80000 +0.00	54.80	54.79	54.79	255
04 Aug 16	54.80000 +0.02	54.80	54.07	54.78	435
03 Aug 16	54.78000 +0.51	54.78	54.23	54.27	290
02 Aug 16	54.27000 -0.03	54.60	54.27	54.60	431
01 Aug 16	54.30000 -0.17	54.47	54.00	54.47	447
29 Jul 16	54.47000 -0.02	54.50	54.00	54.00	545
28 Jul 16	54.49000 +0.10	54.49	54.19	54.19	960
27 Jul 16	54.39000 -0.40	54.89	54.00	54.79	2,585
26 Jul 16	54.79000 +0.34	54.80	54.00	54.45	1,002
25 Jul 16	54.45000 -0.05	54.52	54.45	54.50	200
22 Jul 16	54.50000 +0.07	54.52	54.43	54.43	742
21 Jul 16	54.43000 -0.17	54.51	54.43	54.50	486
20 Jul 16	54.60000 -0.40	54.99	54.60	54.99	164
19 Jul 16	55.00000 +0.10	55.00	54.60	54.90	561
18 Jul 16	54.90000 -0.10	55.00	54.90	54.99	349
15 Jul 16	55.00000 +0.00	55.00	54.90	54.99	273
14 Jul 16	55.00000 +0.00	55.00	54.99	54.99	7
13 Jul 16	55.00000 -0.40	55.39	54.80	54.80	551
12 Jul 16	55.40000 +0.25	55.40	55.14	55.14	340
11 Jul 16	55.15000 +0.00	55.20	55.14	55.20	256
08 Jul 16	55.15000 -0.05	55.19	55.14	55.19	194
07 Jul 16	55.20000 +0.20	55.20	55.00	55.00	259
06 Jul 16	55.00000 +0.00	55.00	54.96	55.00	194
05 Jul 16	55.00000 +0.00	55.02	54.98	55.00	312
04 Jul 16	55.00000 +0.19	55.20	54.70	55.20	451
01 Jul 16	54.81000 -0.06	55.29	54.80	54.87	379
30 Jun 16	54.87000 -1.22	56.09	54.87	56.09	1,131
29 Jun 16	56.09000 +0.09	56.09	56.01	56.01	132
28 Jun 16	56.00000 -0.01	56.02	56.00	56.01	158
27 Jun 16	56.01000 +0.35	56.01	56.01	56.01	1
24 Jun 16	55.66000 -1.05	56.16	55.50	56.15	1,148
23 Jun 16	56.71000 -0.74	57.45	56.70	57.45	789
22 Jun 16	57.45000 +0.05	57.50	57.40	57.40	122
21 Jun 16	57.40000 +0.00	57.42	57.40	57.41	177
20 Jun 16	57.40000 +0.00	57.42	57.40	57.41	138
17 Jun 16	57.40000 +0.00	57.42	57.40	57.41	259
16 Jun 16	57.40000 -0.50	57.90	57.40	57.90	341
15 Jun 16	57.90000 +0.60	57.90	57.31	57.31	383
14 Jun 16	57.30000 -0.65	57.99	57.30	57.99	384
13 Jun 16	57.95000 -0.04	57.99	57.95	57.99	164
10 Jun 16	57.99000 -0.01	58.00	57.50	57.99	250
09 Jun 16	58.00000 +0.60	58.00	57.80	57.90	225
08 Jun 16	57.40000 -0.10	57.89	57.40	57.40	396
07 Jun 16	57.50000 -0.30	57.80	57.50	57.79	466
06 Jun 16	57.80000 +0.60	57.80	57.10	57.70	811
03 Jun 16	57.20000 +0.00	57.23	57.20	57.21	192
02 Jun 16	57.20000 +0.20	57.70	57.20	57.60	290
01 Jun 16	57.00000 -0.40	57.50	57.00	57.39	205
31 May 16	57.40000 +0.00	57.40	56.80	56.80	568
30 May 16	57.40000 +0.00	57.40	56.90	56.90	75
27 May 16	57.40000 +0.18	57.40	56.90	57.22	307
26 May 16	57.22000 +0.30	57.29	56.90	56.92	312
25 May 16	56.92000 -0.61	57.50	56.92	57.50	731
24 May 16	57.53000 -0.97	58.50	57.53	58.50	1,075
23 May 16	58.50000 -0.88	58.62	58.50	58.61	675
20 May 16	59.38000 +0.01	59.40	59.38	59.40	142
19 May 16	59.37000 +0.47	59.37	58.90	58.91	339
18 May 16	58.90000 -0.50	59.39	58.90	59.39	266
17 May 16	59.40000 -0.20	59.40	59.00	59.10	487
16 May 16	59.60000 +0.49	59.60	59.00	59.50	457
13 May 16	59.11000 -0.29	59.40	59.10	59.39	833
12 May 16	59.40000 +0.00	59.40	59.39	59.39	188
11 May 16	59.40000 +0.80	59.40	58.30	59.30	551
10 May 16	58.60000 +0.17	58.61	58.43	58.43	351
09 May 16	58.43000 -0.87	58.71	58.40	58.70	713
06 May 16	59.30000 +0.50	59.30	58.82	59.20	385
05 May 16	58.80000 +0.00	58.80	58.80	58.80	181
04 May 16	58.80000 -0.40	58.81	58.80	58.80	533
03 May 16	59.20000 -0.10	59.20	59.00	59.20	469
02 May 16	59.30000 -0.80	59.90	59.30	59.90	1,003
29 Apr 16	60.10000 +0.18	60.20	60.00	60.01	391
28 Apr 16	59.92000 -0.08	60.01	59.92	60.01	507
27 Apr 16	60.00000 +0.00	60.01	60.00	60.01	628
26 Apr 16	60.00000 -0.10	60.00	60.00	60.00	1,486
25 Apr 16	60.10000 +0.00	60.10	60.00	60.00	676
22 Apr 16	60.10000 +0.10	60.49	60.00	60.00	341
21 Apr 16	60.00000 -0.39	60.40	60.00	60.39	1,553
20 Apr 16	60.39000 +0.37	60.39	60.00	60.30	523
19 Apr 16	60.02000 +0.02	60.30	60.00	60.10	961
18 Apr 16	60.00000 +0.51	60.10	60.00	60.00	1,335
15 Apr 16	59.49000 +0.29	59.49	59.20	59.20	613
14 Apr 16	59.20000 +0.04	59.25	58.80	59.00	989
13 Apr 16	59.16000 -1.99	59.16	58.81	58.81	490
12 Apr 16	61.15000 -0.36	61.60	61.15	61.60	423
11 Apr 16	61.51000 +0.31	61.60	60.90	60.90	758
08 Apr 16	61.20000 -0.12	61.50	61.11	61.30	292
07 Apr 16	61.32000 -0.51	61.84	61.00	61.84	1,031
06 Apr 16	61.83000 -0.07	61.83	61.40	61.50	447
05 Apr 16	61.90000 -0.10	61.99	61.56	61.60	636
04 Apr 16	62.00000 +0.40	62.00	61.60	61.70	616
01 Apr 16	61.60000 +0.50	61.60	61.09	61.10	791
31 Mar 16	61.10000 +0.06	61.20	60.99	61.10	441
30 Mar 16	61.04000 +0.44	61.04	60.60	61.00	1,237
29 Mar 16	60.60000 -0.50	60.61	60.60	60.60	666
24 Mar 16	61.10000 +0.10	61.10	60.62	61.00	512
23 Mar 16	61.00000 +0.40	61.00	60.60	60.96	925
22 Mar 16	60.60000 -0.04	60.65	60.60	60.64	1,118
21 Mar 16	60.64000 -0.50	61.16	60.64	61.10	964
18 Mar 16	61.14000 +0.04	61.50	61.00	61.20	812
17 Mar 16	61.10000 +0.50	61.10	60.60	60.60	496
16 Mar 16	60.60000 -0.60	60.69	60.60	60.61	1,106
15 Mar 16	61.20000 +0.20	61.20	60.70	60.85	641
14 Mar 16	61.00000 +0.46	61.00	60.50	60.50	773
11 Mar 16	60.54000 +0.00	60.54	60.54	60.54	276
10 Mar 16	60.54000 -0.36	60.90	60.54	60.89	416
09 Mar 16	60.90000 +0.00	60.90	60.89	60.89	436
08 Mar 16	60.90000 +0.21	60.90	60.69	60.69	1,040
07 Mar 16	60.69000 +0.50	60.69	60.20	60.20	1,288
04 Mar 16	60.19000 -0.01	60.19	60.19	60.19	688
03 Mar 16	60.20000 +0.30	60.20	59.20	59.86	2,460
02 Mar 16	59.90000 +0.80	60.00	59.20	59.20	1,678
01 Mar 16	59.10000 +0.10	59.10	58.50	58.88	1,275
29 Feb 16	59.00000 +0.90	59.00	58.44	58.44	1,084
26 Feb 16	58.10000 -0.13	58.50	58.10	58.50	770
25 Feb 16	58.23000 +0.70	58.50	57.99	58.00	1,085
24 Feb 16	57.53000 +0.03	58.00	57.50	57.50	1,222
23 Feb 16	57.50000 +0.60	57.60	56.86	56.86	1,147
22 Feb 16	56.90000 +0.40	56.90	56.00	56.00	1,386
19 Feb 16	56.50000 +1.19	56.50	55.41	55.80	2,548
18 Feb 16	55.31000 +0.42	55.90	54.90	54.90	1,507
17 Feb 16	54.89000 -0.22	55.90	54.10	55.58	8,428
16 Feb 16	55.11000 -0.19	55.60	55.10	55.40	842
15 Feb 16	55.30000 +0.60	55.30	54.50	54.50	1,056
12 Feb 16	54.70000 -0.04	54.70	54.68	54.68	606
11 Feb 16	54.74000 +0.34	54.80	54.20	54.44	1,053
10 Feb 16	54.40000 +0.11	54.40	54.10	54.10	1,584
09 Feb 16	54.29000 +1.19	54.50	53.00	53.20	21,853
08 Feb 16	53.10000 +0.60	53.10	52.49	52.60	2,898
05 Feb 16	52.50000 +0.60	52.50	52.00	52.40	484
04 Feb 16	51.90000 -0.30	52.50	51.81	52.20	765
03 Feb 16	52.20000 +0.80	52.20	51.70	51.70	1,099
02 Feb 16	51.40000 +0.80	51.90	50.79	50.79	1,947
01 Feb 16	50.60000 +0.91	50.60	49.70	49.70	1,074
29 Jan 16	49.69000 +0.69	49.69	49.39	49.40	539
28 Jan 16	49.00000 -0.50	49.40	49.00	49.30	272
27 Jan 16	49.50000 +0.10	49.50	48.70	49.40	569
26 Jan 16	49.40000 -0.10	49.50	49.00	49.50	453
25 Jan 16	49.50000 +0.40	49.50	49.10	49.10	1,356
22 Jan 16	49.10000 -0.50	49.60	48.90	49.60	894
21 Jan 16	49.60000 +0.11	49.80	49.40	49.80	236
20 Jan 16	49.49000 -0.11	50.40	49.40	50.00	1,415
19 Jan 16	49.60000 +0.20	50.40	49.30	49.30	3,542
18 Jan 16	49.40000 +0.00	49.90	49.30	49.30	433
15 Jan 16	49.40000 -0.20	50.00	49.40	50.00	347
14 Jan 16	49.60000 -0.64	50.20	49.60	50.20	450
13 Jan 16	50.24000 +0.05	50.28	49.70	50.20	11,429
12 Jan 16	50.19000 +0.43	50.20	50.19	50.20	118
11 Jan 16	49.76000 +0.22	50.20	49.76	50.00	400
08 Jan 16	49.54000 -0.06	50.10	49.50	50.10	413
07 Jan 16	49.60000 -0.25	50.30	49.60	50.30	542
06 Jan 16	49.85000 -0.08	50.28	49.85	49.95	304
05 Jan 16	49.93000 -0.56	49.95	49.90	49.90	362
04 Jan 16	50.49000 +0.43	50.50	50.00	50.50	255
30 Dec 15	50.06000 -0.43	50.49	50.01	50.09	249
29 Dec 15	50.49000 +0.34	50.51	50.10	50.50	469
28 Dec 15	50.15000 -0.36	50.51	50.12	50.51	183
24 Dec 15	50.51000 +0.36	50.51	50.50	50.51	112
23 Dec 15	50.15000 -0.36	50.50	50.10	50.10	234
22 Dec 15	50.51000 +0.00	50.51	50.00	50.00	270
21 Dec 15	50.51000 +0.00	50.51	50.20	50.51	566
18 Dec 15	50.51000 +0.01	50.90	50.51	50.90	154
17 Dec 15	50.50000 -0.30	50.88	50.50	50.88	363
16 Dec 15	50.80000 -0.25	51.45	50.80	51.45	645
15 Dec 15	51.05000 -0.40	51.45	51.05	51.40	651
14 Dec 15	51.45000 -0.01	51.90	51.45	51.90	155
11 Dec 15	51.46000 +0.03	51.90	51.43	51.90	191
10 Dec 15	51.43000 -0.46	51.90	51.43	51.90	242
09 Dec 15	51.89000 -0.01	51.90	51.41	51.90	229
08 Dec 15	51.90000 +0.36	52.29	51.50	52.10	630
07 Dec 15	51.54000 -0.55	52.10	51.54	52.10	132
04 Dec 15	52.09000 +0.63	52.10	52.09	52.10	120
03 Dec 15	51.46000 -0.44	52.20	51.40	52.20	734
02 Dec 15	51.90000 -0.50	52.40	51.90	52.40	678
01 Dec 15	52.40000 -0.10	52.50	52.30	52.50	713
30 Nov 15	52.50000 -0.11	52.80	52.50	52.80	608
27 Nov 15	52.61000 -0.41	53.25	52.60	53.25	562
26 Nov 15	53.02000 +0.00	53.02	53.02	53.02	109
25 Nov 15	53.02000 +0.02	53.04	53.02	53.04	187
24 Nov 15	53.00000 -0.11	53.40	53.00	53.40	398
23 Nov 15	53.11000 -0.29	53.40	53.11	53.40	124
20 Nov 15	53.40000 +0.20	53.49	53.10	53.20	259
19 Nov 15	53.20000 -0.29	53.50	53.20	53.50	332
18 Nov 15	53.49000 -0.01	53.50	53.21	53.50	372
17 Nov 15	53.50000 +0.20	53.50	53.20	53.30	625
16 Nov 15	53.30000 -0.63	53.50	53.30	53.50	475
13 Nov 15	53.93000 -0.01	53.94	53.50	53.93	391
12 Nov 15	53.94000 +0.23	53.94	53.93	53.94	247
11 Nov 15	53.71000 -0.09	53.94	53.71	53.94	155
10 Nov 15	53.80000 -0.15	53.95	53.80	53.94	205
09 Nov 15	53.95000 -0.45	54.00	53.70	53.95	1,263
06 Nov 15	54.40000 -0.59	54.51	54.40	54.50	299
05 Nov 15	54.99000 -0.11	54.99	54.51	54.51	247
04 Nov 15	55.10000 +0.46	55.10	54.30	54.95	793
03 Nov 15	54.64000 +0.02	54.65	54.62	54.62	233
02 Nov 15	54.62000 -0.37	54.99	54.62	54.99	167
30 Oct 15	54.99000 -0.11	55.20	54.60	55.20	978
29 Oct 15	55.10000 +0.10	55.10	55.00	55.00	162
28 Oct 15	55.00000 +0.40	55.10	54.38	54.60	768
27 Oct 15	54.60000 +0.30	54.60	54.60	54.60	120
26 Oct 15	54.30000 -0.19	54.51	54.30	54.50	184
23 Oct 15	54.49000 -0.02	55.00	54.30	55.00	1,006
22 Oct 15	54.51000 -0.89	55.59	54.50	55.40	1,201
21 Oct 15	55.40000 -0.10	55.60	55.10	55.50	410
20 Oct 15	55.50000 +0.30	55.50	55.49	55.50	119
19 Oct 15	55.20000 -0.50	55.26	55.20	55.20	300
16 Oct 15	55.70000 +0.59	55.70	54.90	55.60	630
15 Oct 15	55.11000 -0.78	55.70	55.00	55.40	781
14 Oct 15	55.89000 -0.10	56.00	55.45	56.00	740
13 Oct 15	55.99000 +0.48	55.99	55.98	55.99	132
12 Oct 15	55.51000 -0.09	56.00	55.51	56.00	250
09 Oct 15	55.60000 -0.58	56.09	55.60	55.61	536
08 Oct 15	56.18000 +0.08	56.18	55.71	56.10	196
07 Oct 15	56.10000 +0.10	56.10	55.99	56.00	132
06 Oct 15	56.00000 -0.10	56.00	55.31	55.31	902
05 Oct 15	56.10000 +0.69	56.10	55.30	55.90	730
02 Oct 15	55.41000 -0.01	55.80	55.40	55.80	282
01 Oct 15	55.42000 -0.14	56.00	55.40	56.00	438
30 Sep 15	55.56000 -0.06	56.00	55.54	56.00	237
29 Sep 15	55.62000 -0.01	56.00	55.60	56.00	343
28 Sep 15	55.63000 -0.37	56.00	55.61	56.00	705
25 Sep 15	56.00000 -0.33	56.21	55.90	56.20	661
24 Sep 15	56.33000 -0.29	56.98	56.30	56.98	688
23 Sep 15	56.62000 -0.11	57.09	56.61	56.61	178
22 Sep 15	56.73000 -0.42	57.20	56.70	57.10	452
21 Sep 15	57.15000 +0.05	57.15	56.60	57.10	441
18 Sep 15	57.10000 +0.38	57.10	57.10	57.10	186
17 Sep 15	56.72000 -0.08	57.28	56.72	56.80	301
16 Sep 15	56.80000 -0.20	57.30	56.80	56.80	400
15 Sep 15	57.00000 +0.09	57.50	57.00	57.40	479
14 Sep 15	56.91000 -0.29	57.40	56.91	57.30	190
11 Sep 15	57.20000 +0.37	57.30	57.19	57.20	245
10 Sep 15	56.83000 -0.23	57.55	56.80	57.50	978
09 Sep 15	57.06000 +0.12	57.40	57.06	57.40	197
08 Sep 15	56.94000 +0.01	57.60	56.91	57.40	860
07 Sep 15	56.93000 -0.37	57.40	56.93	57.39	187
04 Sep 15	57.30000 +0.48	57.30	56.82	57.29	270
03 Sep 15	56.82000 -0.38	57.20	56.70	56.70	305
02 Sep 15	57.20000 +0.10	57.20	57.09	57.10	179
01 Sep 15	57.10000 -0.30	57.40	56.70	57.39	904
31 Aug 15	57.40000 +0.11	57.40	57.30	57.30	160
28 Aug 15	57.29000 +0.19	57.49	56.70	56.70	853
27 Aug 15	57.10000 +0.47	57.30	56.95	56.95	427
26 Aug 15	56.63000 -0.17	57.00	56.50	56.90	333
25 Aug 15	56.80000 +0.57	56.80	56.20	56.20	251
24 Aug 15	56.23000 -1.25	57.50	56.20	56.60	2,022
21 Aug 15	57.48000 +0.65	57.48	57.38	57.39	244
20 Aug 15	56.83000 +0.03	57.39	56.83	57.39	167
19 Aug 15	56.80000 -0.04	56.80	56.80	56.80	25
18 Aug 15	56.84000 +0.03	57.40	56.80	57.28	537
17 Aug 15	56.81000 -0.35	57.30	56.81	57.20	344
14 Aug 15	57.16000 +0.35	57.20	56.70	57.00	472
13 Aug 15	56.81000 -0.38	57.30	56.80	57.20	510
12 Aug 15	57.19000 +0.36	57.19	57.00	57.00	325
11 Aug 15	56.83000 -0.17	57.00	56.83	56.99	205
10 Aug 15	57.00000 +0.05	57.00	56.50	56.50	364
07 Aug 15	56.95000 +0.59	56.95	56.79	56.80	174
06 Aug 15	56.36000 +0.34	56.97	56.36	56.97	322
05 Aug 15	56.02000 +0.03	56.97	55.99	56.97	315
04 Aug 15	55.99000 -0.91	56.97	55.99	56.90	661
03 Aug 15	56.90000 +0.83	57.01	56.90	57.01	210
31 Jul 15	56.07000 +0.14	57.00	56.07	56.96	427
30 Jul 15	55.93000 -0.30	56.97	55.90	56.97	715
29 Jul 15	56.23000 -0.67	56.97	56.20	56.80	827
28 Jul 15	56.90000 +0.38	56.90	56.89	56.90	139
27 Jul 15	56.52000 -0.08	56.89	56.52	56.52	306
24 Jul 15	56.60000 +0.08	56.90	56.60	56.89	266
23 Jul 15	56.52000 -0.40	56.80	56.52	56.70	226
22 Jul 15	56.92000 +0.31	57.01	56.40	57.01	378
21 Jul 15	56.61000 -0.09	57.00	56.61	57.00	260
20 Jul 15	56.70000 -0.19	57.00	56.50	56.90	639
17 Jul 15	56.89000 -0.10	57.00	56.50	57.00	552
16 Jul 15	56.99000 -0.02	57.01	56.99	57.01	154
15 Jul 15	57.01000 +0.00	57.01	57.01	57.01	132
14 Jul 15	57.01000 +0.01	57.02	57.01	57.01	184
13 Jul 15	57.00000 +0.11	57.00	56.95	56.95	251
10 Jul 15	56.89000 +0.51	56.89	56.80	56.80	204
09 Jul 15	56.38000 -0.32	56.80	56.30	56.70	428
08 Jul 15	56.70000 +0.57	56.70	56.60	56.60	188
07 Jul 15	56.13000 -0.37	56.60	56.10	56.50	313
06 Jul 15	56.50000 +0.37	56.50	55.70	55.70	618
03 Jul 15	56.13000 +0.07	56.50	56.10	56.40	328
02 Jul 15	56.06000 -0.13	56.40	55.91	56.30	315
01 Jul 15	56.19000 +0.26	56.19	55.80	56.19	466
30 Jun 15	55.93000 -0.07	56.30	55.90	56.30	496
29 Jun 15	56.00000 -0.50	57.00	56.00	56.30	861
26 Jun 15	56.50000 -0.60	57.25	56.50	57.19	1,635
25 Jun 15	57.10000 +0.35	57.10	56.72	57.00	534
24 Jun 15	56.75000 -0.07	57.01	56.61	57.01	239
23 Jun 15	56.82000 +0.32	57.07	56.81	57.00	314
22 Jun 15	56.50000 +0.10	57.08	56.40	56.40	549
19 Jun 15	56.40000 -0.60	57.00	56.40	57.00	1,278
18 Jun 15	57.00000 +0.40	57.00	56.51	56.70	666
17 Jun 15	56.60000 +0.15	56.90	56.44	56.45	631
16 Jun 15	56.45000 -0.24	56.70	56.10	56.65	793
15 Jun 15	56.69000 -0.30	57.00	56.20	56.50	1,471
12 Jun 15	56.99000 +0.00	57.00	56.60	56.99	774
11 Jun 15	56.99000 -0.04	57.03	56.30	57.03	1,115
10 Jun 15	57.03000 +0.03	57.03	56.60	57.01	670
09 Jun 15	57.00000 +0.29	57.00	56.60	56.70	742
08 Jun 15	56.71000 -0.48	57.07	56.71	57.07	286
05 Jun 15	57.19000 -0.01	57.19	57.19	57.19	214
04 Jun 15	57.20000 +0.11	57.20	56.70	57.05	690
03 Jun 15	57.09000 +0.09	57.10	57.01	57.01	366
02 Jun 15	57.00000 +0.00	57.01	56.65	57.01	389
01 Jun 15	57.00000 -0.02	57.00	56.70	56.80	657
29 May 15	57.02000 +0.42	57.05	56.70	57.00	483
28 May 15	56.60000 -0.30	57.00	56.40	56.90	1,732
27 May 15	56.90000 +0.00	56.90	56.30	56.30	891
26 May 15	56.90000 +0.05	56.90	56.65	56.65	638
25 May 15	56.85000 +0.16	56.85	56.69	56.69	692
22 May 15	56.69000 +0.00	56.70	56.36	56.69	613
21 May 15	56.69000 +0.09	56.70	56.30	56.60	783
20 May 15	56.60000 -0.10	56.60	56.20	56.20	1,328
19 May 15	56.70000 +0.30	56.70	56.38	56.38	536
18 May 15	56.40000 +0.00	56.40	56.00	56.00	896
15 May 15	56.40000 +0.20	56.40	56.12	56.19	675
14 May 15	56.20000 +0.55	56.20	55.75	56.10	625
13 May 15	55.65000 -0.05	56.14	55.60	55.70	1,056
12 May 15	55.70000 -0.80	56.70	55.70	56.60	1,354
11 May 15	56.50000 +0.25	56.50	55.80	55.80	1,682
08 May 15	56.25000 +0.30	56.30	55.86	56.00	916
07 May 15	55.95000 -0.33	56.30	55.50	56.25	2,694
06 May 15	56.28000 +0.98	56.30	55.00	55.00	2,003
05 May 15	55.30000 +0.05	55.30	54.94	54.94	1,502
04 May 15	55.25000 +0.35	55.29	54.60	54.60	1,066
30 Apr 15	54.90000 -0.59	55.40	54.90	55.40	1,375
29 Apr 15	55.49000 -0.41	55.68	55.49	55.68	731
28 Apr 15	55.90000 +0.12	56.10	55.40	55.90	1,825
27 Apr 15	55.78000 +0.88	55.90	54.90	54.90	1,701
24 Apr 15	54.90000 -0.07	55.40	54.89	55.00	1,067
23 Apr 15	54.97000 -0.73	55.70	54.97	55.10	4,744
22 Apr 15	55.70000 +0.00	55.80	55.50	55.68	1,003
21 Apr 15	55.70000 +0.78	55.70	55.00	55.19	1,419
20 Apr 15	54.92000 +0.02	55.71	54.90	54.90	2,414
17 Apr 15	54.90000 -1.50	56.40	54.90	56.39	2,146
16 Apr 15	56.40000 +1.41	56.40	55.49	55.50	1,940
15 Apr 15	54.99000 +0.29	55.45	53.90	55.20	1,737
14 Apr 15	54.70000 -0.30	55.60	54.60	55.50	1,059
13 Apr 15	55.00000 -0.24	55.40	53.51	55.30	1,842
10 Apr 15	55.24000 -0.66	56.00	54.90	55.88	1,779
09 Apr 15	55.90000 +0.70	56.00	55.19	55.20	1,955
08 Apr 15	55.20000 +0.54	55.20	54.40	54.40	1,210
07 Apr 15	54.66000 +0.46	55.10	54.30	54.30	2,093
02 Apr 15	54.20000 +0.07	54.29	54.19	54.20	802
01 Apr 15	54.13000 +0.91	54.30	53.05	53.40	3,449
31 Mar 15	53.22000 -0.18	53.40	53.22	53.40	556
30 Mar 15	53.40000 +0.39	53.40	53.26	53.30	915
27 Mar 15	53.01000 -0.39	53.39	53.01	53.39	168
26 Mar 15	53.40000 +0.08	53.40	52.90	53.31	962
25 Mar 15	53.32000 -0.18	53.60	53.32	53.34	372
24 Mar 15	53.50000 +0.00	53.50	53.50	53.50	173
23 Mar 15	53.50000 +0.17	53.50	53.40	53.40	777
20 Mar 15	53.33000 +0.02	53.40	53.33	53.33	197
19 Mar 15	53.31000 +0.51	53.35	53.31	53.31	495
18 Mar 15	52.80000 +0.00	53.03	52.80	53.01	324
17 Mar 15	52.80000 -0.21	53.01	52.80	53.01	600
16 Mar 15	53.01000 +0.08	53.70	53.01	53.20	1,060
13 Mar 15	52.93000 +0.03	53.02	52.93	53.01	282
12 Mar 15	52.90000 -0.01	53.18	52.90	53.01	333
11 Mar 15	52.91000 -0.69	53.31	52.91	53.30	1,414
10 Mar 15	53.60000 +0.00	54.00	53.40	53.40	986
09 Mar 15	53.60000 -0.29	53.90	53.50	53.80	595
06 Mar 15	53.89000 +0.39	53.89	53.50	53.50	386
05 Mar 15	53.50000 +0.40	54.00	53.11	53.11	1,026
04 Mar 15	53.10000 -0.02	53.60	53.10	53.13	504
03 Mar 15	53.12000 -0.13	53.60	53.12	53.50	591
02 Mar 15	53.25000 +0.25	53.50	53.10	53.30	516
27 Feb 15	53.00000 +0.10	53.30	52.90	52.90	951
26 Feb 15	52.90000 +0.15	52.90	52.31	52.81	1,798
25 Feb 15	52.75000 +0.05	52.90	52.70	52.70	407
24 Feb 15	52.70000 +0.20	52.70	52.35	52.60	543
23 Feb 15	52.50000 +0.25	52.60	52.31	52.31	355
20 Feb 15	52.25000 -0.25	52.80	52.10	52.60	1,301
19 Feb 15	52.50000 +0.98	52.50	51.61	51.61	828
18 Feb 15	51.52000 -0.18	51.80	51.30	51.70	361
17 Feb 15	51.70000 +0.60	51.70	51.20	51.20	682
16 Feb 15	51.10000 +0.10	51.20	51.10	51.10	181
13 Feb 15	51.00000 +0.30	51.00	50.72	50.72	663
12 Feb 15	50.70000 -0.03	50.85	50.65	50.85	858
11 Feb 15	50.73000 +0.03	50.80	50.73	50.73	821
10 Feb 15	50.70000 +0.05	50.73	50.70	50.70	287
09 Feb 15	50.65000 -0.35	50.65	50.60	50.60	442
06 Feb 15	51.00000 +0.50	51.00	50.70	50.90	247
05 Feb 15	50.50000 -0.29	50.80	50.50	50.80	302
04 Feb 15	50.79000 -0.01	50.79	50.79	50.79	108
03 Feb 15	50.80000 +0.50	50.80	50.31	50.31	248
02 Feb 15	50.30000 -0.02	50.72	50.30	50.34	578
30 Jan 15	50.32000 -0.08	50.42	50.32	50.40	283
29 Jan 15	50.40000 -0.15	50.70	50.40	50.58	677
28 Jan 15	50.55000 +0.05	50.60	50.55	50.55	145
27 Jan 15	50.50000 +0.10	50.50	50.40	50.40	362
26 Jan 15	50.40000 -0.10	50.49	50.40	50.49	163
23 Jan 15	50.50000 +0.20	50.50	50.30	50.30	277
22 Jan 15	50.30000 +0.16	50.30	49.83	50.14	513
21 Jan 15	50.14000 +0.22	50.14	49.71	49.90	548
20 Jan 15	49.92000 -0.19	50.50	49.92	50.11	327
19 Jan 15	50.11000 -0.19	50.11	50.10	50.10	506
16 Jan 15	50.30000 -0.10	50.43	50.30	50.41	418
15 Jan 15	50.40000 -0.42	50.81	50.40	50.76	896
14 Jan 15	50.82000 -0.18	51.02	50.82	51.01	306
13 Jan 15	51.00000 -0.50	51.50	51.00	51.50	798
12 Jan 15	51.50000 +0.00	51.53	51.50	51.51	352
09 Jan 15	51.50000 +0.00	51.51	51.50	51.51	193
08 Jan 15	51.50000 -0.10	51.62	51.50	51.61	346
07 Jan 15	51.60000 -0.39	51.90	51.60	51.90	612
06 Jan 15	51.99000 -0.01	51.99	51.99	51.99	149
05 Jan 15	52.00000 +0.00	52.00	52.00	52.00	154
02 Jan 15	52.00000 +0.00	52.00	52.00	52.00	51
31 Dec 14	52.00000 -0.05	52.00	52.00	52.00	218
30 Dec 14	52.05000 +0.45	52.10	51.50	52.10	320
29 Dec 14	51.60000 -0.49	51.63	51.60	51.60	299
24 Dec 14	52.09000 -0.01	52.09	52.09	52.09	176
23 Dec 14	52.10000 +0.10	52.10	51.75	52.00	1,309
22 Dec 14	52.00000 +0.10	52.00	51.89	51.89	245
19 Dec 14	51.90000 +0.68	51.90	51.20	51.22	985
18 Dec 14	51.22000 -0.08	51.32	51.20	51.31	341
17 Dec 14	51.30000 -0.50	51.79	51.30	51.79	488
16 Dec 14	51.80000 +0.29	51.80	50.80	51.40	1,846
15 Dec 14	51.51000 -0.39	51.55	51.50	51.50	342
12 Dec 14	51.90000 +0.00	51.90	51.90	51.90	144
11 Dec 14	51.90000 +0.50	51.90	51.90	51.90	313
10 Dec 14	51.40000 -0.40	51.90	51.40	51.90	769
09 Dec 14	51.80000 +0.50	51.80	51.30	51.30	1,422
08 Dec 14	51.30000 +1.10	51.30	50.00	50.00	1,449
05 Dec 14	50.20000 +0.20	50.20	49.67	50.00	776
04 Dec 14	50.00000 +0.07	50.01	50.00	50.01	201
03 Dec 14	49.93000 -0.07	50.09	49.51	50.01	576
02 Dec 14	50.00000 -0.19	50.30	50.00	50.19	719
01 Dec 14	50.19000 -0.01	50.19	49.51	49.51	737
28 Nov 14	50.20000 +0.40	50.20	49.80	49.80	446
27 Nov 14	49.80000 +0.00	49.80	49.20	49.20	521
26 Nov 14	49.80000 +0.60	49.80	49.37	49.70	406
25 Nov 14	49.20000 -0.39	49.60	49.20	49.60	893
24 Nov 14	49.59000 +0.49	49.59	49.21	49.21	229
21 Nov 14	49.10000 -0.30	49.51	49.10	49.41	862
20 Nov 14	49.40000 -0.10	49.52	49.40	49.51	618
19 Nov 14	49.50000 -0.60	49.80	49.50	49.80	587
18 Nov 14	50.10000 -0.30	50.40	49.80	50.40	803
17 Nov 14	50.40000 +0.00	50.60	50.40	50.60	796
14 Nov 14	50.40000 +0.00	50.40	50.40	50.40	132
13 Nov 14	50.40000 +0.00	50.40	50.06	50.40	576
12 Nov 14	50.40000 +0.10	50.50	50.40	50.40	1,057
11 Nov 14	50.30000 +0.00	50.30	50.30	50.30	1
10 Nov 14	50.30000 +0.10	50.30	50.20	50.20	241
07 Nov 14	50.20000 +0.50	50.20	50.20	50.20	1,106
06 Nov 14	49.70000 +0.00	49.76	49.70	49.70	1,255
05 Nov 14	49.70000 +0.00	49.80	49.70	49.76	337
04 Nov 14	49.70000 -0.50	50.19	49.70	50.19	323
03 Nov 14	50.20000 +0.30	50.20	49.90	50.00	487
31 Oct 14	49.90000 +0.20	49.90	49.69	49.70	647
30 Oct 14	49.70000 +0.30	49.70	49.25	49.60	299
29 Oct 14	49.40000 +0.28	49.50	49.26	49.26	355
28 Oct 14	49.12000 -0.08	49.30	49.12	49.20	251
27 Oct 14	49.20000 +0.60	49.20	48.75	48.75	730
24 Oct 14	48.60000 -0.10	48.71	48.60	48.71	349
23 Oct 14	48.70000 +0.00	48.72	48.70	48.71	232
22 Oct 14	48.70000 -0.20	49.20	48.70	49.00	592
21 Oct 14	48.90000 +0.59	48.90	48.31	48.31	187
20 Oct 14	48.31000 +0.00	48.31	48.31	48.31	1
17 Oct 14	48.31000 +0.21	48.80	47.80	48.11	1,326
16 Oct 14	48.10000 -1.20	49.31	48.10	49.30	1,540
15 Oct 14	49.30000 -0.40	49.71	49.30	49.71	511
14 Oct 14	49.70000 +0.00	50.40	49.70	50.40	322
13 Oct 14	49.70000 -0.10	49.90	49.70	49.80	428
10 Oct 14	49.80000 -0.18	50.40	49.80	50.01	386
09 Oct 14	49.98000 -0.42	50.39	49.98	50.39	142
08 Oct 14	50.40000 +0.10	50.40	49.90	50.29	1,204
07 Oct 14	50.30000 +0.63	50.30	49.60	49.60	678
06 Oct 14	49.67000 +0.17	50.10	49.49	49.49	813
03 Oct 14	49.50000 +0.20	49.50	49.10	49.30	769
02 Oct 14	49.30000 -0.10	49.39	49.30	49.39	111
01 Oct 14	49.40000 +0.20	49.40	48.80	49.20	763
30 Sep 14	49.20000 +0.40	49.20	48.81	48.81	108
29 Sep 14	48.80000 -0.50	49.32	48.80	49.31	620
26 Sep 14	49.30000 -0.30	49.62	49.30	49.61	562
25 Sep 14	49.60000 -0.10	49.78	49.60	49.71	165
24 Sep 14	49.70000 -0.10	50.22	49.70	49.81	426
23 Sep 14	49.80000 -0.32	50.15	49.80	50.12	494
22 Sep 14	50.12000 -0.48	50.59	50.10	50.10	264
19 Sep 14	50.60000 -0.50	51.09	50.10	51.09	1,041
18 Sep 14	51.10000 +1.00	51.10	49.90	50.11	1,233
17 Sep 14	50.10000 -0.64	50.74	50.10	50.74	307
16 Sep 14	50.74000 +0.44	50.74	50.31	50.31	144
15 Sep 14	50.30000 -0.10	50.45	50.30	50.40	307
12 Sep 14	50.40000 +0.00	50.42	50.40	50.41	218
11 Sep 14	50.40000 -0.12	50.53	50.40	50.52	276
10 Sep 14	50.52000 +0.02	50.52	50.51	50.51	9
09 Sep 14	50.50000 -0.60	51.10	50.50	51.10	489
08 Sep 14	51.10000 +0.10	51.10	51.10	51.10	114
05 Sep 14	51.00000 +0.50	51.00	50.51	50.51	295
04 Sep 14	50.50000 -0.10	50.72	50.50	50.61	319
03 Sep 14	50.60000 -0.30	51.10	50.60	50.91	404
02 Sep 14	50.90000 +0.40	50.90	50.51	50.51	512
01 Sep 14	50.50000 +0.00	50.59	50.50	50.51	392
29 Aug 14	50.50000 -0.10	50.70	50.50	50.60	780
28 Aug 14	50.60000 +0.10	51.00	50.51	50.51	773
27 Aug 14	50.50000 +0.00	50.90	50.50	50.50	576
26 Aug 14	50.50000 -0.01	50.52	50.50	50.51	603
25 Aug 14	50.51000 +0.04	50.60	50.51	50.51	313
22 Aug 14	50.47000 -0.33	50.80	50.47	50.80	154
21 Aug 14	50.80000 +0.30	50.80	50.50	50.50	192
20 Aug 14	50.50000 +0.48	50.70	50.50	50.50	717
19 Aug 14	50.02000 -0.38	50.50	50.00	50.00	454
18 Aug 14	50.40000 +0.10	50.40	50.30	50.30	122
15 Aug 14	50.30000 +0.31	50.30	49.99	49.99	340
14 Aug 14	49.99000 -0.01	49.99	49.99	49.99	170
13 Aug 14	50.00000 +0.10	50.00	49.88	49.89	400
12 Aug 14	49.90000 +0.10	49.90	49.80	49.80	389
11 Aug 14	49.80000 +0.20	49.80	49.50	49.60	711
08 Aug 14	49.60000 +0.20	49.70	49.60	49.70	1,001
07 Aug 14	49.40000 -0.20	49.61	48.80	49.61	788
06 Aug 14	49.60000 +0.00	49.61	49.40	49.61	277
05 Aug 14	49.60000 +0.20	49.65	49.60	49.61	523
04 Aug 14	49.40000 -0.20	49.61	49.40	49.61	288
01 Aug 14	49.60000 +0.20	49.60	49.50	49.50	769
31 Jul 14	49.40000 +0.00	49.40	49.39	49.39	1,703
30 Jul 14	49.40000 +0.40	49.40	49.00	49.01	1,067
29 Jul 14	49.00000 +0.30	49.00	48.80	48.81	738
28 Jul 14	48.70000 -0.12	48.81	48.70	48.80	716
25 Jul 14	48.82000 -0.28	49.12	48.82	49.11	632
24 Jul 14	49.10000 -0.40	49.70	49.10	49.70	857
23 Jul 14	49.50000 +0.00	49.70	49.50	49.51	404
22 Jul 14	49.50000 -0.10	49.60	49.50	49.60	426
21 Jul 14	49.60000 -0.10	49.70	49.60	49.70	311
18 Jul 14	49.70000 -0.30	49.80	49.70	49.80	762
17 Jul 14	50.00000 +0.00	50.01	49.82	50.01	755
16 Jul 14	50.00000 +0.20	50.40	49.83	49.83	214
15 Jul 14	49.80000 -0.40	50.21	49.80	50.19	324
14 Jul 14	50.20000 +0.40	50.20	49.70	49.70	272
11 Jul 14	49.80000 -0.11	49.92	49.80	49.91	486
10 Jul 14	49.91000 -0.28	50.19	49.91	50.19	126
09 Jul 14	50.19000 +0.39	50.19	49.80	49.80	285
08 Jul 14	49.80000 -0.15	50.30	49.80	49.90	692
07 Jul 14	49.95000 +0.05	50.00	49.91	49.91	208
04 Jul 14	49.90000 +0.07	49.92	49.90	49.92	298
03 Jul 14	49.83000 -0.17	50.00	49.83	49.99	286
02 Jul 14	50.00000 +0.10	50.00	49.90	49.91	372
01 Jul 14	49.90000 -0.50	50.49	49.90	50.41	770
30 Jun 14	50.40000 -0.20	50.51	50.40	50.50	892
27 Jun 14	50.60000 -0.39	50.97	50.60	50.97	262
26 Jun 14	50.99000 +0.00	50.99	50.99	50.99	133
25 Jun 14	50.99000 -0.01	50.99	50.99	50.99	139
24 Jun 14	51.00000 +0.14	51.00	50.70	50.80	477
23 Jun 14	50.86000 +0.00	50.89	50.86	50.89	333
20 Jun 14	50.86000 -0.14	51.50	50.86	51.50	920
19 Jun 14	51.00000 -0.70	51.60	51.00	51.10	762
18 Jun 14	51.70000 +0.60	51.70	51.45	51.70	262
17 Jun 14	51.10000 -0.20	51.38	51.10	51.30	625
16 Jun 14	51.30000 -0.10	51.90	51.30	51.90	660
13 Jun 14	51.40000 +0.00	51.90	51.40	51.90	533
12 Jun 14	51.40000 -0.20	52.01	51.40	52.01	651
11 Jun 14	51.60000 +0.00	52.10	51.50	51.62	798
10 Jun 14	51.60000 -0.20	52.00	51.60	51.90	428
09 Jun 14	51.80000 +0.40	51.80	51.70	51.70	200
06 Jun 14	51.40000 +0.20	51.40	51.30	51.30	174
05 Jun 14	51.20000 -0.40	52.00	51.20	52.00	1,027
04 Jun 14	51.60000 -0.23	51.80	51.60	51.80	790
03 Jun 14	51.83000 -0.07	52.02	51.83	52.01	422
02 Jun 14	51.90000 -0.10	52.01	51.90	52.01	608
30 May 14	52.00000 +0.09	52.39	52.00	52.00	478
29 May 14	51.91000 -0.09	52.03	51.91	52.01	251
28 May 14	52.00000 -0.30	52.30	51.80	51.80	680
27 May 14	52.30000 +0.11	52.30	52.18	52.18	390
26 May 14	52.19000 +0.24	52.19	52.00	52.00	995
23 May 14	51.95000 -0.24	52.00	51.60	52.00	558
22 May 14	52.19000 -0.01	52.19	52.19	52.19	267
21 May 14	52.20000 +0.20	52.20	51.70	52.00	921
20 May 14	52.00000 +0.40	52.03	52.00	52.01	579
19 May 14	51.60000 -0.20	52.00	51.60	52.00	808
16 May 14	51.80000 -0.17	51.94	51.70	51.70	420
15 May 14	51.97000 +0.64	52.00	51.76	51.80	694
14 May 14	51.33000 +0.53	51.80	50.80	50.80	1,807
13 May 14	50.80000 +0.40	50.80	50.40	50.40	949
12 May 14	50.40000 +0.30	50.40	50.09	50.09	827
09 May 14	50.10000 +0.35	50.20	49.65	49.65	1,137
08 May 14	49.75000 +0.50	49.75	49.30	49.30	527
07 May 14	49.25000 +0.55	49.30	48.71	48.71	1,029
06 May 14	48.70000 -0.40	49.10	48.70	49.10	407
05 May 14	49.10000 +2.40	49.10	47.19	47.20	3,700
02 May 14	46.70000 -0.30	46.70	46.51	46.51	327
01 May 14	47.00000 +0.00	47.00	47.00	47.00	0
30 Apr 14	47.00000 +0.30	47.30	46.50	47.20	1,605
29 Apr 14	46.70000 +0.20	47.00	46.50	46.50	883
28 Apr 14	46.50000 +0.15	46.50	46.11	46.25	1,186
25 Apr 14	46.35000 +0.05	46.45	46.30	46.30	347
24 Apr 14	46.30000 -0.20	46.50	46.30	46.50	766
23 Apr 14	46.50000 +0.00	46.50	46.20	46.20	743
22 Apr 14	46.50000 +0.50	46.50	45.81	45.81	807
17 Apr 14	46.00000 +0.12	46.30	45.70	45.90	1,074
16 Apr 14	45.88000 -0.32	46.50	45.50	46.50	2,005
15 Apr 14	46.20000 -0.62	46.77	46.20	46.60	1,919
14 Apr 14	46.82000 -0.38	47.14	46.82	47.10	972
11 Apr 14	47.20000 -0.30	47.52	47.20	47.52	784
10 Apr 14	47.50000 -2.40	48.15	47.50	47.56	4,175
09 Apr 14	49.90000 -0.50	50.79	49.90	50.39	1,075
08 Apr 14	50.40000 -0.50	50.90	50.40	50.90	859
07 Apr 14	50.90000 +0.64	50.90	50.31	50.31	660
04 Apr 14	50.26000 -0.54	51.30	50.20	51.30	2,521
03 Apr 14	50.80000 -1.00	51.82	50.80	51.81	1,858
02 Apr 14	51.80000 -0.80	52.50	51.80	52.49	779
01 Apr 14	52.60000 +0.01	52.78	52.10	52.30	1,094
31 Mar 14	52.59000 -0.22	52.59	52.59	52.59	257
28 Mar 14	52.81000 +0.19	52.82	52.40	52.63	919
27 Mar 14	52.62000 -0.63	53.00	52.62	53.00	726
26 Mar 14	53.25000 +0.34	53.27	52.94	52.94	288
25 Mar 14	52.91000 -1.09	54.00	52.91	54.00	2,128
24 Mar 14	54.00000 +0.10	54.00	53.90	53.95	7,235
21 Mar 14	53.90000 -0.10	54.01	53.00	54.01	1,507
20 Mar 14	54.00000 +0.08	54.01	53.96	53.96	981
19 Mar 14	53.92000 +0.11	54.02	53.87	54.01	264
18 Mar 14	53.81000 -0.09	54.30	53.81	54.30	823
17 Mar 14	53.90000 +0.00	54.20	53.90	53.90	371
14 Mar 14	53.90000 +0.85	53.90	53.05	53.05	911
13 Mar 14	53.05000 +0.05	53.10	52.55	52.55	737
12 Mar 14	53.00000 +0.00	53.00	52.99	53.00	934
11 Mar 14	53.00000 +0.20	53.00	52.50	52.90	1,494
10 Mar 14	52.80000 -0.08	52.80	52.50	52.50	1,011
07 Mar 14	52.88000 -0.12	53.01	52.70	53.00	912
06 Mar 14	53.00000 -0.70	53.70	53.00	53.00	1,821
05 Mar 14	53.70000 -0.49	54.20	53.70	53.70	720
04 Mar 14	54.19000 +0.29	54.19	53.70	53.70	869
03 Mar 14	53.90000 -0.50	54.31	53.90	54.30	866
28 Feb 14	54.40000 -0.10	54.41	54.40	54.40	392
27 Feb 14	54.50000 -0.52	55.04	54.50	55.04	832
26 Feb 14	55.02000 -0.02	55.04	55.02	55.04	432
25 Feb 14	55.04000 +0.14	55.16	55.04	55.05	370
24 Feb 14	54.90000 -0.14	55.12	54.90	55.11	675
21 Feb 14	55.04000 -0.45	55.50	55.04	55.13	472
20 Feb 14	55.49000 -0.21	55.78	55.00	55.72	1,235
19 Feb 14	55.70000 -0.20	56.10	55.70	55.93	823
18 Feb 14	55.90000 -0.40	56.14	55.90	56.00	935
17 Feb 14	56.30000 -0.10	56.40	56.30	56.39	689
14 Feb 14	56.40000 +0.57	56.40	56.01	56.01	1,010
13 Feb 14	55.83000 +0.03	56.30	55.83	56.30	802
12 Feb 14	55.80000 -0.40	56.10	55.80	56.10	927
11 Feb 14	56.20000 -0.13	56.33	56.20	56.30	872
10 Feb 14	56.33000 -0.42	56.75	56.33	56.40	880
07 Feb 14	56.75000 +0.05	56.75	56.20	56.30	867
06 Feb 14	56.70000 -1.02	57.72	56.30	57.72	2,253
05 Feb 14	57.72000 -0.06	58.10	57.50	57.60	1,327
04 Feb 14	57.78000 -0.22	58.30	57.70	58.20	1,065
03 Feb 14	58.00000 -0.50	58.20	57.50	58.20	2,441
31 Jan 14	58.50000 -0.10	59.10	58.50	59.00	1,418
30 Jan 14	58.60000 +0.10	59.10	58.60	59.00	2,185
29 Jan 14	58.50000 -0.61	59.11	58.50	58.90	1,268
28 Jan 14	59.11000 +0.11	59.60	58.90	59.50	1,579
27 Jan 14	59.00000 -0.30	59.49	59.00	59.29	1,595
24 Jan 14	59.30000 -0.40	59.81	59.00	59.81	1,901
23 Jan 14	59.70000 +1.10	59.80	59.01	59.01	1,081
22 Jan 14	58.60000 +0.00	59.10	58.35	58.60	2,248
21 Jan 14	58.60000 +0.71	58.80	57.90	57.90	1,746
20 Jan 14	57.89000 +0.33	57.89	57.55	57.56	783
17 Jan 14	57.56000 -0.04	57.60	57.20	57.59	1,145
16 Jan 14	57.60000 +0.20	57.70	57.10	57.40	2,118
15 Jan 14	57.40000 +0.70	57.40	56.69	56.69	1,095
14 Jan 14	56.70000 +0.30	56.70	55.91	56.39	1,453
13 Jan 14	56.40000 +0.81	56.40	55.50	55.50	1,900
10 Jan 14	55.59000 +0.09	55.70	55.50	55.50	1,635
09 Jan 14	55.50000 +1.30	56.50	54.50	54.69	3,413
08 Jan 14	54.20000 -0.30	54.68	54.20	54.60	1,460
07 Jan 14	54.50000 +0.00	54.80	54.40	54.50	4,695
06 Jan 14	54.50000 +0.00	54.81	54.50	54.80	6,577
03 Jan 14	54.50000 +1.10	56.00	51.60	53.39	3,430
02 Jan 14	53.40000 +0.50	53.40	52.90	52.90	1,077
31 Dec 13	52.90000 +1.10	52.90	51.90	51.90	980
30 Dec 13	51.80000 -0.12	51.87	51.80	51.85	369
27 Dec 13	51.92000 -0.58	52.23	51.80	51.80	1,612
24 Dec 13	52.50000 -0.30	52.90	52.50	52.79	821
23 Dec 13	52.80000 +0.30	52.80	52.30	52.51	240
20 Dec 13	52.50000 +0.00	52.80	52.30	52.51	955
19 Dec 13	52.50000 +0.18	52.60	52.29	52.51	686
18 Dec 13	52.32000 +0.30	52.68	52.10	52.40	1,289
17 Dec 13	52.02000 +0.02	52.30	51.80	51.80	2,262
16 Dec 13	52.00000 +0.15	52.00	52.00	52.00	798
13 Dec 13	51.85000 -0.65	52.51	51.85	52.51	1,306
12 Dec 13	52.50000 +0.12	52.50	52.50	52.50	298
11 Dec 13	52.38000 +0.08	52.50	52.09	52.30	542
10 Dec 13	52.30000 -0.20	52.51	51.50	52.51	2,558
09 Dec 13	52.50000 +0.20	52.60	52.20	52.50	1,119
06 Dec 13	52.30000 -0.21	52.50	52.30	52.50	537
05 Dec 13	52.51000 +0.11	52.51	52.50	52.50	281
04 Dec 13	52.40000 +0.20	52.50	52.40	52.40	932
03 Dec 13	52.20000 +0.20	52.40	52.00	52.00	546
02 Dec 13	52.00000 +0.45	52.00	51.56	51.56	622
29 Nov 13	51.55000 -0.25	51.90	51.55	51.80	487
28 Nov 13	51.80000 +0.79	51.80	51.01	51.50	1,159
27 Nov 13	51.01000 -0.39	51.07	51.00	51.00	679
26 Nov 13	51.40000 +0.40	51.40	50.80	50.80	456
25 Nov 13	51.00000 +0.00	51.20	51.00	51.00	183
22 Nov 13	51.00000 +0.09	51.30	49.60	51.00	1,227
21 Nov 13	50.91000 +0.11	50.99	50.91	50.91	243
20 Nov 13	50.80000 -0.30	51.10	50.80	51.10	319
19 Nov 13	51.10000 +0.15	51.10	50.70	50.94	715
18 Nov 13	50.95000 +1.17	50.95	49.70	49.70	2,619
15 Nov 13	49.78000 +0.00	49.79	49.75	49.75	451
14 Nov 13	49.78000 -0.09	50.20	49.70	50.00	1,281
13 Nov 13	49.87000 -0.02	50.00	49.51	49.89	841
12 Nov 13	49.89000 +0.19	49.89	49.50	49.69	830
11 Nov 13	49.70000 +0.45	49.70	49.50	49.50	373
08 Nov 13	49.25000 -0.25	49.50	49.25	49.49	416
07 Nov 13	49.50000 +0.75	49.50	48.95	48.95	1,002
06 Nov 13	48.75000 +0.05	48.96	48.65	48.96	502
05 Nov 13	48.70000 -0.10	48.95	48.61	48.95	816
04 Nov 13	48.80000 -0.20	49.40	48.80	49.20	2,172
01 Nov 13	49.00000 +0.22	49.00	48.79	48.79	197
31 Oct 13	48.78000 -0.31	49.10	48.71	49.09	798
30 Oct 13	49.09000 +0.09	49.10	48.60	49.00	1,411
29 Oct 13	49.00000 +0.00	49.20	48.60	49.00	799
28 Oct 13	49.00000 -0.25	49.50	48.90	49.50	1,090
25 Oct 13	49.25000 -0.25	49.50	49.25	49.50	488
24 Oct 13	49.50000 -0.40	49.90	49.40	49.90	918
23 Oct 13	49.90000 +0.01	50.20	49.50	49.89	1,819
22 Oct 13	49.89000 -0.31	50.20	49.81	50.20	928
21 Oct 13	50.20000 +0.10	50.20	50.10	50.10	534
18 Oct 13	50.10000 +0.00	50.10	49.70	50.09	1,585
17 Oct 13	50.10000 +0.11	50.10	49.70	49.70	917
16 Oct 13	49.99000 +0.19	50.10	49.55	49.80	2,202
15 Oct 13	49.80000 +0.60	49.80	49.20	49.20	964
14 Oct 13	49.20000 +0.70	49.20	48.60	48.60	836
11 Oct 13	48.50000 +0.10	48.50	47.91	48.40	1,834
10 Oct 13	48.40000 +0.40	48.40	47.60	47.60	599
09 Oct 13	48.00000 +0.30	48.00	47.80	47.80	587
08 Oct 13	47.70000 +0.10	47.70	47.40	47.40	966
07 Oct 13	47.60000 +0.00	47.60	46.94	47.55	1,528
04 Oct 13	47.60000 +0.70	47.60	46.91	46.91	991
03 Oct 13	46.90000 -0.11	47.30	46.90	47.01	880
02 Oct 13	47.01000 -0.39	47.30	47.01	47.01	231
01 Oct 13	47.40000 -0.10	47.49	46.70	47.49	1,552
30 Sep 13	47.50000 +0.40	47.50	47.09	47.09	545
27 Sep 13	47.10000 +0.35	47.10	46.51	46.75	540
26 Sep 13	46.75000 +0.00	46.75	46.37	46.50	866
25 Sep 13	46.75000 +0.01	46.75	46.31	46.74	1,124
24 Sep 13	46.74000 +0.04	46.74	46.45	46.70	645
23 Sep 13	46.70000 +0.10	46.70	46.70	46.70	271
20 Sep 13	46.60000 +0.26	46.60	45.90	46.34	8,870
19 Sep 13	46.34000 -0.06	46.48	46.02	46.41	1,859
18 Sep 13	46.40000 -0.50	46.91	46.40	46.79	1,588
17 Sep 13	46.90000 +0.50	47.00	46.41	46.41	1,123
16 Sep 13	46.40000 -0.20	46.67	46.40	46.61	1,400
13 Sep 13	46.60000 +0.30	47.10	46.30	46.30	777
12 Sep 13	46.30000 +0.30	46.50	46.00	46.00	1,964
11 Sep 13	46.00000 +0.30	46.00	45.43	45.70	1,043
10 Sep 13	45.70000 +0.21	45.70	45.20	45.47	1,510
09 Sep 13	45.49000 -0.11	45.50	45.49	45.49	359
06 Sep 13	45.60000 -0.20	45.95	45.00	45.80	1,451
05 Sep 13	45.80000 -0.10	45.95	45.60	45.95	560
04 Sep 13	45.90000 +0.26	45.90	45.64	45.64	153
03 Sep 13	45.64000 +0.00	45.64	45.64	45.64	302
02 Sep 13	45.64000 -0.06	45.65	45.63	45.63	313
30 Aug 13	45.70000 -0.80	46.01	45.70	46.00	1,029
29 Aug 13	46.50000 +0.60	46.50	45.94	45.94	653
28 Aug 13	45.90000 +0.24	45.90	45.50	45.66	639
27 Aug 13	45.66000 -0.34	46.03	45.51	45.94	1,409
26 Aug 13	46.00000 +0.30	46.10	45.62	45.69	980
23 Aug 13	45.70000 +0.60	45.70	45.11	45.11	237
22 Aug 13	45.10000 -0.20	45.60	45.00	45.30	1,571
21 Aug 13	45.30000 +0.20	45.30	44.53	45.09	1,438
20 Aug 13	45.10000 +0.12	45.10	44.51	44.98	13,863
19 Aug 13	44.98000 +0.31	44.98	44.50	44.50	825
16 Aug 13	44.67000 +0.07	44.68	44.66	44.66	292
15 Aug 13	44.60000 -0.50	45.09	44.60	45.09	1,044
14 Aug 13	45.10000 +0.10	45.10	44.70	44.99	193
13 Aug 13	45.00000 +0.12	45.00	44.41	44.88	1,223
12 Aug 13	44.88000 +0.00	44.88	44.88	44.88	212
09 Aug 13	44.88000 +0.88	45.48	43.01	43.99	1,055
08 Aug 13	44.00000 +1.80	44.00	42.20	42.20	568
07 Aug 13	42.20000 +1.20	42.20	40.55	40.94	1,452
06 Aug 13	41.00000 +1.86	41.00	39.31	39.31	806
05 Aug 13	39.14000 +0.14	39.20	39.02	39.02	287
02 Aug 13	39.00000 +0.50	39.00	38.30	38.30	777
01 Aug 13	38.50000 +0.30	38.50	38.00	38.19	706
31 Jul 13	38.20000 +0.10	38.20	37.01	38.10	1,607
30 Jul 13	38.10000 +0.40	38.10	37.70	37.70	355
29 Jul 13	37.70000 +0.10	37.70	37.60	37.60	101
26 Jul 13	37.60000 +0.00	37.60	37.06	37.59	276
25 Jul 13	37.60000 +0.50	37.60	36.93	37.09	1,234
24 Jul 13	37.10000 +0.24	37.10	36.87	36.87	283
23 Jul 13	36.86000 +0.01	36.86	36.86	36.86	23
22 Jul 13	36.85000 -0.01	36.91	36.85	36.91	904
19 Jul 13	36.86000 +0.00	36.86	36.86	36.86	85
18 Jul 13	36.86000 +0.01	36.86	36.86	36.86	97
17 Jul 13	36.85000 +0.00	36.86	36.85	36.86	329
16 Jul 13	36.85000 -0.15	36.99	36.85	36.99	1,523
15 Jul 13	37.00000 +0.00	37.10	37.00	37.10	399
12 Jul 13	37.00000 +0.23	37.00	36.85	36.86	466
11 Jul 13	36.77000 +0.01	36.78	36.77	36.77	230
10 Jul 13	36.76000 -0.34	37.10	36.76	37.10	364
09 Jul 13	37.10000 +0.00	37.10	37.10	37.10	2
08 Jul 13	37.10000 +0.10	37.10	37.00	37.00	281
05 Jul 13	37.00000 +0.35	37.00	36.65	36.66	732
04 Jul 13	36.65000 +0.25	36.80	36.65	36.66	422
03 Jul 13	36.40000 -0.25	36.66	36.40	36.66	651
02 Jul 13	36.65000 +0.05	36.80	36.65	36.66	417
01 Jul 13	36.60000 +0.39	36.60	36.21	36.21	210
28 Jun 13	36.21000 +0.00	36.22	36.21	36.21	242
27 Jun 13	36.21000 -0.39	36.60	36.20	36.60	600
26 Jun 13	36.60000 +0.39	36.60	36.21	36.21	223
25 Jun 13	36.21000 +0.01	36.60	36.21	36.21	89
24 Jun 13	36.20000 -0.30	36.52	36.20	36.51	632
21 Jun 13	36.50000 -0.20	37.10	36.50	36.70	1,142
20 Jun 13	36.70000 -0.79	37.43	36.70	37.43	907
19 Jun 13	37.49000 +0.09	37.49	37.00	37.40	1,763
18 Jun 13	37.40000 -0.49	37.89	37.40	37.89	1,002
17 Jun 13	37.89000 +0.19	37.89	37.70	37.70	316
14 Jun 13	37.70000 -0.30	38.00	37.70	38.00	368
13 Jun 13	38.00000 -0.40	38.39	37.90	38.39	932
12 Jun 13	38.40000 -0.20	38.61	38.40	38.60	660
11 Jun 13	38.60000 -0.10	38.65	38.60	38.65	255
10 Jun 13	38.70000 +0.00	38.70	38.70	38.70	434
07 Jun 13	38.70000 +0.00	38.70	38.65	38.70	278
06 Jun 13	38.70000 -0.50	38.82	38.70	38.80	591
05 Jun 13	39.20000 +0.24	39.20	39.00	39.00	164
04 Jun 13	38.96000 +0.00	38.96	38.90	38.90	71
03 Jun 13	38.96000 +0.06	38.99	38.91	38.91	120
31 May 13	38.90000 -0.20	39.50	38.90	39.00	1,120
30 May 13	39.10000 -0.09	39.19	39.10	39.19	363
29 May 13	39.19000 -0.61	39.82	39.10	39.81	1,369
28 May 13	39.80000 -0.04	40.00	39.80	39.84	331
27 May 13	39.84000 -0.36	40.20	39.79	40.20	303
24 May 13	40.20000 +0.20	40.20	39.80	39.80	533
23 May 13	40.00000 -0.50	40.01	40.00	40.00	633
22 May 13	40.50000 +0.50	40.50	39.93	39.93	942
21 May 13	40.00000 +0.79	40.00	39.69	39.70	722
20 May 13	39.21000 +0.00	39.21	39.21	39.21	34
17 May 13	39.21000 +0.01	39.21	39.20	39.20	143
16 May 13	39.20000 -0.32	39.70	39.20	39.60	1,410
15 May 13	39.52000 +0.52	39.52	38.89	38.89	1,301
14 May 13	39.00000 +0.50	39.00	38.60	38.90	909
13 May 13	38.50000 -0.50	38.80	38.50	38.60	1,133
10 May 13	39.00000 +0.12	39.00	38.88	38.88	306
09 May 13	38.88000 +0.38	38.88	38.50	38.50	401
08 May 13	38.50000 +0.00	38.50	38.50	38.50	1
07 May 13	38.50000 +0.00	38.50	38.10	38.50	742
06 May 13	38.50000 +0.60	38.50	38.00	38.00	651
03 May 13	37.90000 +0.30	38.50	37.60	37.60	1,363
02 May 13	37.60000 -0.40	38.00	37.60	38.00	598
30 Apr 13	38.00000 +0.40	38.05	37.41	37.60	1,221
29 Apr 13	37.60000 +0.98	38.45	36.65	36.65	903
26 Apr 13	36.62000 -0.48	38.67	36.61	37.09	2,921
25 Apr 13	37.10000 +0.20	37.10	36.40	36.40	1,607
24 Apr 13	36.90000 +0.73	36.90	36.10	36.10	1,334
23 Apr 13	36.17000 -0.03	36.60	36.17	36.18	2,114
22 Apr 13	36.20000 +0.90	36.20	35.30	35.30	758
19 Apr 13	35.30000 +0.69	35.79	34.91	35.00	1,311
18 Apr 13	34.61000 -0.19	34.81	34.61	34.80	578
17 Apr 13	34.80000 +0.10	35.00	34.70	34.70	684
16 Apr 13	34.70000 +0.65	34.70	34.05	34.05	934
15 Apr 13	34.05000 -2.45	34.60	34.00	34.04	2,109
12 Apr 13	36.50000 +0.00	36.50	36.49	36.49	621
11 Apr 13	36.50000 +0.39	36.50	36.11	36.11	790
10 Apr 13	36.11000 -0.17	36.50	36.11	36.28	845
09 Apr 13	36.28000 +0.48	36.28	35.80	35.80	409
08 Apr 13	35.80000 -0.10	35.96	35.80	35.90	658
05 Apr 13	35.90000 -0.20	36.44	35.90	36.40	986
04 Apr 13	36.10000 -0.20	36.30	36.10	36.30	3,179
03 Apr 13	36.30000 +0.00	36.30	36.15	36.30	1,716
02 Apr 13	36.30000 +0.50	36.30	35.51	35.51	6,431
28 Mar 13	35.80000 -0.50	36.30	35.80	36.30	1,104
27 Mar 13	36.30000 -0.12	36.44	36.30	36.42	1,400
26 Mar 13	36.42000 -0.37	36.80	36.42	36.80	243
25 Mar 13	36.79000 -0.01	36.80	36.32	36.79	1,524
22 Mar 13	36.80000 +0.59	36.80	36.21	36.22	591
21 Mar 13	36.21000 -0.89	37.10	36.20	37.10	1,235
20 Mar 13	37.10000 +0.30	37.10	36.51	36.80	515
19 Mar 13	36.80000 -0.48	37.28	36.60	37.28	643
18 Mar 13	37.28000 +0.30	37.28	36.70	36.98	536
15 Mar 13	36.98000 -0.10	37.30	36.60	37.08	1,698
14 Mar 13	37.08000 +0.09	37.20	36.99	36.99	575
13 Mar 13	36.99000 +0.19	36.99	36.51	36.60	1,641
12 Mar 13	36.80000 -0.40	37.19	36.80	37.19	381
11 Mar 13	37.20000 -0.01	37.20	37.00	37.00	567
08 Mar 13	37.21000 -0.14	37.21	37.20	37.20	475
07 Mar 13	37.35000 +0.05	37.35	37.30	37.30	121
06 Mar 13	37.30000 -0.49	37.79	37.30	37.79	695
05 Mar 13	37.79000 +0.39	37.80	37.40	37.40	506
04 Mar 13	37.40000 +0.30	37.40	37.11	37.11	101
01 Mar 13	37.10000 +0.00	37.12	37.10	37.10	396
28 Feb 13	37.10000 -0.40	37.60	37.10	37.50	959
27 Feb 13	37.50000 +0.20	37.50	37.20	37.35	386
26 Feb 13	37.30000 -0.16	37.46	37.30	37.46	787
25 Feb 13	37.46000 -0.43	37.89	37.30	37.89	385
22 Feb 13	37.89000 +0.58	37.89	37.31	37.31	519
21 Feb 13	37.31000 +0.00	37.32	37.31	37.31	181
20 Feb 13	37.31000 +0.16	37.32	37.21	37.21	339
19 Feb 13	37.15000 -0.35	38.00	37.15	37.50	1,142
18 Feb 13	37.50000 +1.39	37.50	36.33	36.53	2,062
15 Feb 13	36.11000 -0.42	36.53	36.11	36.53	461
14 Feb 13	36.53000 +0.53	36.53	36.00	36.00	650
13 Feb 13	36.00000 -0.30	36.30	36.00	36.30	357
12 Feb 13	36.30000 +0.10	36.30	36.20	36.20	251
11 Feb 13	36.20000 +0.11	36.20	35.60	35.60	621
08 Feb 13	36.09000 +0.36	36.09	35.50	35.70	1,513
07 Feb 13	35.73000 -0.35	36.08	35.73	36.08	515
06 Feb 13	36.08000 +0.04	36.08	36.08	36.08	107
05 Feb 13	36.04000 +0.00	36.04	36.04	36.04	113
04 Feb 13	36.04000 +0.00	36.08	36.00	36.00	628
01 Feb 13	36.04000 +0.23	36.04	36.01	36.01	760
31 Jan 13	35.81000 +0.00	35.82	35.81	35.81	498
30 Jan 13	35.81000 -0.10	35.91	35.81	35.91	816
29 Jan 13	35.91000 -0.39	36.29	35.89	36.29	438
28 Jan 13	36.30000 -0.30	36.30	35.80	36.01	1,756
25 Jan 13	36.60000 +0.10	36.60	35.90	36.50	1,726
24 Jan 13	36.50000 +0.30	36.50	36.20	36.20	487
23 Jan 13	36.20000 +0.00	36.20	36.20	36.20	251
22 Jan 13	36.20000 +0.00	36.20	36.20	36.20	247
21 Jan 13	36.20000 -0.30	36.70	35.70	36.50	1,249
18 Jan 13	36.50000 +0.20	36.50	35.94	36.29	2,190
17 Jan 13	36.30000 +0.20	36.30	36.04	36.10	730
16 Jan 13	36.10000 -0.05	36.15	35.50	36.15	1,225
15 Jan 13	36.15000 +0.17	36.21	35.80	36.15	1,066
14 Jan 13	35.98000 +0.00	35.98	35.98	35.98	1
11 Jan 13	35.98000 -0.52	36.50	35.97	36.50	934
10 Jan 13	36.50000 +0.90	38.29	35.57	35.57	1,482
09 Jan 13	35.60000 +0.00	35.60	35.60	35.60	971
08 Jan 13	35.60000 +0.31	35.60	34.72	34.72	913
07 Jan 13	35.29000 +0.61	35.29	34.68	34.68	839
04 Jan 13	34.68000 -0.04	34.75	34.62	34.73	672
03 Jan 13	34.72000 -0.48	34.72	34.72	34.72	50
02 Jan 13	35.20000 +1.11	35.20	34.10	34.10	1,253
31 Dec 12	34.09000 +0.69	34.09	33.50	33.50	801
28 Dec 12	33.40000 +0.95	33.40	32.45	32.45	1,925
27 Dec 12	32.45000 -0.15	32.45	32.45	32.45	630
24 Dec 12	32.60000 +0.10	32.60	32.00	32.00	703
21 Dec 12	32.50000 +0.42	32.50	31.81	31.81	2,477
20 Dec 12	32.08000 -0.07	32.15	31.80	32.15	7,243
19 Dec 12	32.15000 -0.05	32.15	31.50	32.14	3,957
18 Dec 12	32.20000 +0.39	32.20	31.70	31.81	547
17 Dec 12	31.81000 +0.00	31.81	31.81	31.81	1
14 Dec 12	31.81000 -0.09	32.30	31.80	31.90	1,273
13 Dec 12	31.90000 -0.10	32.00	31.80	32.00	1,121
12 Dec 12	32.00000 +0.10	32.19	31.90	31.90	192
11 Dec 12	31.90000 -0.10	31.91	31.80	31.90	822
10 Dec 12	32.00000 -0.30	32.00	31.90	31.90	944
07 Dec 12	32.30000 +0.03	32.30	31.91	32.00	752
06 Dec 12	32.27000 -0.01	32.28	32.27	32.28	247
05 Dec 12	32.28000 +0.23	32.28	32.00	32.05	1,428
04 Dec 12	32.05000 -0.24	32.29	32.05	32.29	478
03 Dec 12	32.29000 -0.17	32.29	32.00	32.00	690
30 Nov 12	32.46000 +0.36	32.46	32.10	32.10	856
29 Nov 12	32.10000 +0.00	32.11	32.10	32.11	366
28 Nov 12	32.10000 -0.20	32.45	32.10	32.30	237
27 Nov 12	32.30000 +0.00	32.45	32.10	32.31	673
26 Nov 12	32.30000 +0.10	32.30	32.10	32.19	793
23 Nov 12	32.20000 +0.00	32.20	32.20	32.20	111
22 Nov 12	32.20000 -0.10	32.45	32.20	32.30	302
21 Nov 12	32.30000 -0.12	32.42	32.30	32.42	889
20 Nov 12	32.42000 +0.00	32.42	32.42	32.42	63
19 Nov 12	32.42000 +0.02	32.42	32.41	32.41	545
16 Nov 12	32.40000 -0.40	32.80	32.40	32.80	1,664
15 Nov 12	32.80000 +0.00	32.80	32.80	32.80	143
14 Nov 12	32.80000 -0.39	33.19	32.80	33.19	221
13 Nov 12	33.19000 -0.13	33.33	32.90	33.33	1,119
12 Nov 12	33.32000 +0.01	33.32	33.32	33.32	21
09 Nov 12	33.31000 +0.00	33.32	33.31	33.31	326
08 Nov 12	33.31000 -0.47	33.78	33.31	33.78	231
07 Nov 12	33.78000 +0.46	33.78	33.32	33.32	465
06 Nov 12	33.32000 -0.47	33.79	33.30	33.79	284
05 Nov 12	33.79000 -0.01	33.80	33.20	33.20	1,787
02 Nov 12	33.80000 +0.00	33.85	33.80	33.80	335
01 Nov 12	33.80000 +0.00	33.80	33.80	33.80	1
31 Oct 12	33.80000 -0.05	33.86	33.80	33.85	277
30 Oct 12	33.85000 +0.01	33.85	33.84	33.84	37
29 Oct 12	33.84000 +0.02	33.84	33.82	33.82	55
26 Oct 12	33.82000 +0.00	33.82	33.82	33.82	477
25 Oct 12	33.82000 +0.02	33.82	33.80	33.80	53
24 Oct 12	33.80000 -0.25	34.05	33.80	34.05	323
23 Oct 12	34.05000 +0.25	34.05	33.80	33.80	264
22 Oct 12	33.80000 -0.30	34.05	33.80	33.80	918
19 Oct 12	34.10000 -0.19	34.28	34.05	34.28	280
18 Oct 12	34.29000 +0.39	34.30	33.80	33.90	813
17 Oct 12	33.90000 -0.10	34.07	33.90	34.06	1,858
16 Oct 12	34.00000 -0.02	34.02	33.90	34.02	417
15 Oct 12	34.02000 +0.01	34.02	34.01	34.01	262
12 Oct 12	34.01000 -0.14	34.50	34.01	34.15	1,860
11 Oct 12	34.15000 -0.45	34.59	34.15	34.59	1,065
10 Oct 12	34.60000 +0.70	34.60	33.80	33.90	1,710
09 Oct 12	33.90000 -0.11	34.01	33.90	34.01	756
08 Oct 12	34.01000 -0.24	34.11	34.00	34.10	1,667
05 Oct 12	34.25000 +0.05	34.50	34.20	34.20	554
04 Oct 12	34.20000 -0.10	34.40	33.40	34.29	4,202
03 Oct 12	34.30000 +0.10	34.40	34.18	34.18	1,470
02 Oct 12	34.20000 +0.00	34.27	33.80	34.20	1,216
01 Oct 12	34.20000 +0.00	34.20	34.20	34.20	249
28 Sep 12	34.20000 +0.10	34.20	34.10	34.10	226
27 Sep 12	34.10000 +0.00	34.10	34.10	34.10	380
26 Sep 12	34.10000 +0.10	34.10	34.00	34.00	296
25 Sep 12	34.00000 +0.21	34.00	33.79	33.79	1,293
24 Sep 12	33.79000 +0.35	33.80	33.30	33.30	1,030
21 Sep 12	33.44000 +0.00	33.45	33.30	33.44	1,213
20 Sep 12	33.44000 +0.04	33.44	33.40	33.40	270
19 Sep 12	33.40000 -0.11	33.98	33.40	33.51	1,486
18 Sep 12	33.51000 -0.53	33.62	33.51	33.51	500
17 Sep 12	34.04000 +0.40	34.04	34.04	34.04	227
14 Sep 12	33.64000 +0.04	34.00	33.60	33.60	594
13 Sep 12	33.60000 +0.15	33.60	33.33	33.45	290
12 Sep 12	33.45000 +0.74	33.49	32.76	32.76	977
11 Sep 12	32.71000 -0.29	33.10	32.70	33.10	1,073
10 Sep 12	33.00000 +0.40	33.00	32.60	32.60	1,271
07 Sep 12	32.60000 +0.10	32.60	32.16	32.49	757
06 Sep 12	32.50000 +0.44	32.78	32.01	32.78	4,224
05 Sep 12	32.06000 -0.04	32.60	32.02	32.10	967
04 Sep 12	32.10000 -0.10	32.22	32.01	32.20	528
03 Sep 12	32.20000 -0.60	32.40	32.20	32.20	382
31 Aug 12	32.80000 +0.29	32.80	32.40	32.40	286
30 Aug 12	32.51000 -0.19	32.52	32.50	32.51	882
29 Aug 12	32.70000 -0.11	32.70	32.70	32.70	50
28 Aug 12	32.81000 +0.00	32.82	32.80	32.81	630
27 Aug 12	32.81000 -0.01	32.81	32.81	32.81	92
24 Aug 12	32.82000 -0.28	33.10	32.82	33.10	315
23 Aug 12	33.10000 +0.21	33.10	32.89	32.89	219
22 Aug 12	32.89000 +0.09	32.89	32.81	32.81	111
21 Aug 12	32.80000 +0.20	32.90	32.60	32.60	622
20 Aug 12	32.60000 +0.10	32.60	32.50	32.50	201
17 Aug 12	32.50000 +0.20	32.50	31.90	31.90	312
16 Aug 12	32.30000 +0.29	32.30	32.01	32.01	354
15 Aug 12	32.01000 +0.00	32.01	32.01	32.01	201
14 Aug 12	32.01000 +0.00	32.01	32.01	32.01	12
13 Aug 12	32.01000 +0.16	32.20	31.85	31.85	744
10 Aug 12	31.85000 +0.66	31.85	31.20	31.20	1,100
09 Aug 12	31.19000 +0.99	31.19	30.20	30.20	2,067
08 Aug 12	30.20000 +0.00	30.28	29.84	29.84	658
07 Aug 12	30.20000 +0.10	30.20	29.71	30.10	573
06 Aug 12	30.10000 +0.11	30.10	29.97	29.98	594
03 Aug 12	29.99000 +1.17	29.99	29.99	29.99	233
02 Aug 12	28.82000 -0.63	30.00	28.80	29.46	1,225
01 Aug 12	29.45000 -0.05	30.20	29.45	29.50	3,329
31 Jul 12	29.50000 +0.10	29.50	29.40	29.40	191
30 Jul 12	29.40000 +0.20	29.40	28.50	28.80	1,323
27 Jul 12	29.20000 +1.15	29.20	28.05	28.15	1,189
26 Jul 12	28.05000 +0.03	28.05	28.01	28.02	254
25 Jul 12	28.02000 +0.01	28.02	28.01	28.01	614
24 Jul 12	28.01000 -0.19	28.20	28.01	28.20	1,254
23 Jul 12	28.20000 -0.40	29.05	28.20	28.60	608
20 Jul 12	28.60000 -0.02	29.10	28.60	28.86	887
19 Jul 12	28.62000 +0.04	28.62	28.59	28.59	777
18 Jul 12	28.58000 +0.05	28.58	28.57	28.57	73
17 Jul 12	28.53000 -0.56	29.10	28.53	29.08	554
16 Jul 12	29.09000 +0.20	29.09	28.42	29.00	1,023
13 Jul 12	28.89000 +0.00	28.89	28.89	28.89	155
12 Jul 12	28.89000 +0.00	29.00	28.88	28.88	663
11 Jul 12	28.89000 -0.01	28.89	28.40	28.88	455
10 Jul 12	28.90000 +0.10	28.90	28.75	28.79	644
09 Jul 12	28.80000 +0.20	28.80	28.69	28.69	411
06 Jul 12	28.60000 +0.50	28.60	28.10	28.12	609
05 Jul 12	28.10000 -0.60	28.80	28.10	28.70	2,534
04 Jul 12	28.70000 -0.80	29.79	28.70	29.79	1,285
03 Jul 12	29.50000 +0.20	29.80	29.50	29.55	734
02 Jul 12	29.30000 +0.21	29.30	28.61	29.09	885
29 Jun 12	29.09000 +0.58	29.10	28.52	28.52	834
28 Jun 12	28.51000 -0.48	29.00	28.51	28.99	549
27 Jun 12	28.99000 +0.39	28.99	28.72	28.72	91
26 Jun 12	28.60000 +0.08	28.61	28.60	28.61	502
25 Jun 12	28.52000 -0.38	28.90	28.52	28.90	605
22 Jun 12	28.90000 +0.54	28.90	28.35	28.35	755
21 Jun 12	28.36000 -0.34	28.90	28.31	28.70	536
20 Jun 12	28.70000 +0.00	28.80	28.20	28.70	562
19 Jun 12	28.70000 +0.45	28.70	28.25	28.25	443
18 Jun 12	28.25000 -0.16	28.70	28.10	28.40	1,085
15 Jun 12	28.41000 -0.20	28.70	28.30	28.61	1,212
14 Jun 12	28.61000 -0.09	29.20	28.61	28.70	484
13 Jun 12	28.70000 -0.60	29.30	28.70	29.30	1,033
12 Jun 12	29.30000 +0.30	29.30	29.00	29.00	151
11 Jun 12	29.00000 +0.00	29.00	28.90	29.00	194
08 Jun 12	29.00000 -0.49	29.60	29.00	29.60	679
07 Jun 12	29.49000 +0.00	29.50	29.49	29.49	228
06 Jun 12	29.49000 +0.00	29.49	29.49	29.49	163
05 Jun 12	29.49000 +0.36	29.50	29.00	29.13	1,225
04 Jun 12	29.13000 -0.07	29.13	29.11	29.11	789
01 Jun 12	29.20000 -0.30	29.51	29.20	29.50	707
31 May 12	29.50000 -0.20	30.10	29.50	29.71	2,283
30 May 12	29.70000 -0.66	30.04	29.70	30.03	782
29 May 12	30.36000 +0.00	30.36	30.04	30.35	2,465
28 May 12	30.36000 +0.00	30.36	30.33	30.36	604
25 May 12	30.36000 -0.01	30.36	30.36	30.36	231
24 May 12	30.37000 +0.47	30.37	29.90	29.90	258
23 May 12	29.90000 -0.30	30.69	29.90	30.69	1,025
22 May 12	30.20000 -0.30	30.70	30.20	30.51	908
21 May 12	30.50000 -0.20	30.71	30.50	30.70	626
18 May 12	30.70000 +0.10	31.39	30.70	30.70	705
17 May 12	30.60000 -0.31	30.70	30.60	30.70	328
16 May 12	30.91000 -0.20	31.12	30.91	31.11	897
15 May 12	31.11000 +0.01	31.45	31.10	31.11	688
14 May 12	31.10000 -0.40	31.49	31.10	31.49	2,409
11 May 12	31.50000 +0.30	31.50	31.20	31.20	1,334
10 May 12	31.20000 -0.71	31.89	31.20	31.89	1,945
09 May 12	31.91000 -0.49	32.38	31.90	32.38	831
08 May 12	32.40000 -0.27	32.67	32.01	32.67	526
07 May 12	32.67000 -0.02	32.69	32.66	32.69	296
04 May 12	32.69000 +0.79	32.69	31.90	31.90	815
03 May 12	31.90000 +0.00	32.62	31.90	31.91	411
02 May 12	31.90000 -0.80	32.22	31.90	32.21	999
30 Apr 12	32.70000 +0.22	32.70	32.60	32.60	837
27 Apr 12	32.48000 +0.87	32.60	31.51	31.51	1,942
26 Apr 12	31.61000 -0.09	31.85	31.61	31.71	597
25 Apr 12	31.70000 +0.10	32.70	31.60	31.60	1,124
24 Apr 12	31.60000 +0.70	31.60	30.90	30.90	903
23 Apr 12	30.90000 -2.60	30.90	30.90	30.90	303
20 Apr 12	33.50000 -0.30	33.80	33.50	33.74	5,010
19 Apr 12	33.80000 -0.07	34.05	33.51	33.89	1,051
18 Apr 12	33.87000 -0.23	34.20	33.86	34.19	504
17 Apr 12	34.10000 +0.60	34.10	33.50	33.50	1,126
16 Apr 12	33.50000 -0.50	34.20	33.41	33.50	1,435
13 Apr 12	34.00000 -0.30	34.00	34.00	34.00	24,565
12 Apr 12	34.30000 -0.80	35.10	34.30	35.10	24,804
11 Apr 12	35.10000 -2.40	37.50	35.04	37.50	2,047
10 Apr 12	37.50000 -0.61	37.80	37.50	37.80	1,217
05 Apr 12	38.11000 -0.49	38.90	38.10	38.90	935
04 Apr 12	38.60000 -0.51	39.35	38.60	39.11	1,242
03 Apr 12	39.11000 -0.49	39.79	39.11	39.60	1,325
02 Apr 12	39.60000 -0.31	39.91	39.60	39.91	1,040
30 Mar 12	39.91000 -0.05	40.39	39.90	39.96	844
29 Mar 12	39.96000 +0.03	40.40	39.93	39.93	704
28 Mar 12	39.93000 +0.02	39.93	39.86	39.91	388
27 Mar 12	39.91000 +0.05	40.20	39.86	39.86	1,156
26 Mar 12	39.86000 +0.05	39.87	39.86	39.87	1,018
23 Mar 12	39.81000 -0.05	39.86	39.81	39.86	269
22 Mar 12	39.86000 -0.05	40.30	39.85	39.91	774
21 Mar 12	39.91000 -0.11	40.29	39.90	40.00	731
20 Mar 12	40.02000 +0.00	40.02	40.02	40.02	256
19 Mar 12	40.02000 +0.02	40.09	39.91	39.99	468
16 Mar 12	40.00000 +0.52	40.80	39.25	39.70	2,357
15 Mar 12	39.48000 +0.27	39.70	39.21	39.21	381
14 Mar 12	39.21000 +0.41	39.60	38.50	38.72	5,793
13 Mar 12	38.80000 +0.30	39.00	38.56	38.56	2,894
12 Mar 12	38.50000 -0.20	38.99	38.30	38.40	1,845
09 Mar 12	38.70000 +0.14	38.90	38.41	38.61	1,994
08 Mar 12	38.56000 -0.24	38.80	38.41	38.78	2,624
07 Mar 12	38.80000 +0.60	38.80	38.11	38.20	2,479
06 Mar 12	38.20000 +0.60	38.70	37.60	37.60	3,624
05 Mar 12	37.60000 +0.60	38.00	37.19	37.19	2,226
02 Mar 12	37.00000 +0.69	37.00	36.36	36.36	481
01 Mar 12	36.31000 -0.39	36.56	36.31	36.55	755
29 Feb 12	36.70000 +0.15	36.80	36.55	36.55	346
28 Feb 12	36.55000 +0.05	36.56	36.52	36.52	310
27 Feb 12	36.50000 +0.00	36.70	36.50	36.50	579
24 Feb 12	36.50000 +0.10	36.50	36.10	36.40	1,821
23 Feb 12	36.40000 -0.10	36.50	36.20	36.50	2,971
22 Feb 12	36.50000 +0.00	36.50	36.50	36.50	744
21 Feb 12	36.50000 -0.01	37.10	36.50	36.51	819
20 Feb 12	36.51000 +0.11	37.00	36.40	36.40	819
17 Feb 12	36.40000 -0.25	37.00	36.20	36.70	1,865
16 Feb 12	36.65000 +0.34	36.65	36.31	36.31	698
15 Feb 12	36.31000 +0.00	36.31	36.31	36.31	25
14 Feb 12	36.31000 -0.29	36.60	36.20	36.58	741
13 Feb 12	36.60000 +0.10	36.60	36.50	36.50	256
10 Feb 12	36.50000 +0.00	36.50	36.00	36.50	605
09 Feb 12	36.50000 +0.60	36.50	35.80	35.90	1,875
08 Feb 12	35.90000 -0.50	36.50	35.90	35.95	963
07 Feb 12	36.40000 +0.49	36.40	35.90	35.91	581
06 Feb 12	35.91000 -0.49	36.11	35.91	36.00	728
03 Feb 12	36.40000 +0.80	36.40	35.27	35.27	1,734
02 Feb 12	35.60000 +0.80	35.60	34.80	34.80	1,035
01 Feb 12	34.80000 +0.60	34.90	33.80	34.20	1,467
31 Jan 12	34.20000 +0.70	34.20	33.31	33.60	1,523
30 Jan 12	33.50000 +0.77	33.50	32.71	33.19	983
27 Jan 12	32.73000 -0.47	33.19	32.71	33.19	380
26 Jan 12	33.20000 +0.58	33.20	32.62	32.62	649
25 Jan 12	32.62000 +0.00	32.62	32.62	32.62	134
24 Jan 12	32.62000 -0.38	32.99	32.62	32.99	274
23 Jan 12	33.00000 +0.71	33.00	31.82	31.82	2,690
20 Jan 12	32.29000 +0.79	32.40	31.50	31.50	2,384
19 Jan 12	31.50000 +0.44	32.10	31.40	31.40	1,741
18 Jan 12	31.06000 -0.44	31.50	31.05	31.50	646
17 Jan 12	31.50000 +0.00	31.60	31.05	31.50	2,241
16 Jan 12	31.50000 -0.50	31.50	31.00	31.10	1,302
13 Jan 12	32.00000 +0.00	32.00	31.40	31.76	1,338
12 Jan 12	32.00000 -0.09	32.00	31.61	31.61	764
11 Jan 12	32.09000 +0.08	32.09	31.61	31.61	626
10 Jan 12	32.01000 +0.01	32.01	31.60	32.00	497
09 Jan 12	32.00000 +0.00	32.00	32.00	32.00	81
06 Jan 12	32.00000 -0.01	32.49	32.00	32.00	481
05 Jan 12	32.01000 +0.00	32.40	32.01	32.01	324
04 Jan 12	32.01000 -0.27	32.30	32.01	32.20	320
03 Jan 12	32.28000 +0.18	32.28	31.80	32.10	462
02 Jan 12	32.10000 +0.01	32.10	31.72	32.00	476
30 Dec 11	32.09000 +0.56	32.09	31.53	31.53	2,218
29 Dec 11	31.53000 +0.00	31.53	31.30	31.50	555
28 Dec 11	31.53000 -0.47	32.00	31.53	32.00	1,006
27 Dec 11	32.00000 +0.25	32.00	31.00	31.00	1,415
23 Dec 11	31.75000 +0.79	31.75	30.57	31.25	437
22 Dec 11	30.96000 -0.34	31.26	30.75	31.25	1,654
21 Dec 11	31.30000 +0.04	31.36	31.30	31.36	539
20 Dec 11	31.26000 -0.24	31.50	31.26	31.50	348
19 Dec 11	31.50000 -0.10	32.20	31.50	31.60	550
16 Dec 11	31.60000 -0.41	32.10	31.60	32.00	1,161
15 Dec 11	32.01000 -0.59	32.58	32.01	32.58	1,082
14 Dec 11	32.60000 +0.00	33.10	32.60	33.10	1,180
13 Dec 11	32.60000 -0.40	33.00	32.60	33.00	575
12 Dec 11	33.00000 -0.10	33.10	32.50	33.10	823
09 Dec 11	33.10000 +0.40	33.19	32.62	33.19	550
08 Dec 11	32.70000 -0.21	32.91	32.70	32.90	527
07 Dec 11	32.91000 -0.49	33.49	32.91	33.40	812
06 Dec 11	33.40000 +0.31	33.40	32.60	33.09	1,125
05 Dec 11	33.09000 -0.01	33.09	32.60	32.70	798
02 Dec 11	33.10000 +0.10	33.10	33.00	33.00	45
01 Dec 11	33.00000 +0.20	33.00	32.40	32.79	869
30 Nov 11	32.80000 +0.00	32.80	32.00	32.80	2,203
29 Nov 11	32.80000 -0.30	33.00	32.50	33.00	790
28 Nov 11	33.10000 +0.34	33.10	32.77	32.77	604
25 Nov 11	32.76000 +0.06	32.76	32.38	32.70	975
24 Nov 11	32.70000 -0.06	32.81	32.70	32.77	852
23 Nov 11	32.76000 -0.64	33.30	32.76	33.30	1,407
22 Nov 11	33.40000 -0.50	33.91	33.40	33.90	1,141
21 Nov 11	33.90000 -0.89	34.78	33.90	34.78	1,376
18 Nov 11	34.79000 +0.07	34.80	34.40	34.72	1,127
17 Nov 11	34.72000 +0.01	34.73	34.71	34.71	278
16 Nov 11	34.71000 +0.01	34.72	34.71	34.71	828
15 Nov 11	34.70000 -0.30	35.00	34.70	35.00	210
14 Nov 11	35.00000 +0.50	35.00	34.20	34.20	1,519
11 Nov 11	34.50000 +0.50	34.50	34.05	34.05	726
10 Nov 11	34.00000 +0.00	34.00	33.61	34.00	472
09 Nov 11	34.00000 +0.10	34.00	33.90	33.90	334
08 Nov 11	33.90000 +0.40	33.90	33.30	33.30	1,320
07 Nov 11	33.50000 -0.05	33.55	33.50	33.55	544
04 Nov 11	33.55000 -0.15	33.70	33.55	33.70	654
03 Nov 11	33.70000 -0.11	33.81	33.70	33.80	859
02 Nov 11	33.81000 -0.19	34.02	33.81	33.90	304
01 Nov 11	34.00000 -0.21	34.21	34.00	34.20	792
31 Oct 11	34.21000 -0.79	35.10	34.20	35.00	941
28 Oct 11	35.00000 -0.10	35.10	34.50	35.10	755
27 Oct 11	35.10000 +1.29	35.10	33.81	33.81	1,765
26 Oct 11	33.81000 -0.19	34.02	33.81	34.01	377
25 Oct 11	34.00000 -0.20	34.40	34.00	34.20	321
24 Oct 11	34.20000 +0.60	34.20	33.51	33.62	1,103
21 Oct 11	33.60000 -0.11	33.71	33.60	33.71	814
20 Oct 11	33.71000 -0.49	34.20	33.71	34.20	661
19 Oct 11	34.20000 -0.01	34.21	34.20	34.21	437
18 Oct 11	34.21000 -0.14	34.36	34.21	34.35	523
17 Oct 11	34.35000 -0.05	34.41	34.35	34.41	176
14 Oct 11	34.40000 +0.14	34.69	34.25	34.25	506
13 Oct 11	34.26000 -0.14	34.40	34.22	34.40	485
12 Oct 11	34.40000 +0.21	34.60	34.19	34.19	456
11 Oct 11	34.19000 -0.31	34.80	34.00	34.50	1,991
10 Oct 11	34.50000 +0.10	34.50	34.40	34.40	355
07 Oct 11	34.40000 +0.00	34.40	33.80	34.40	582
06 Oct 11	34.40000 -0.10	34.50	34.00	34.50	1,066
05 Oct 11	34.50000 +0.49	34.50	34.01	34.01	245
04 Oct 11	34.01000 -0.19	34.11	34.01	34.11	563
03 Oct 11	34.20000 -0.10	34.30	34.20	34.30	311
30 Sep 11	34.30000 -0.20	34.50	34.30	34.50	61
29 Sep 11	34.50000 +0.11	34.50	33.90	34.39	521
28 Sep 11	34.39000 +0.29	34.40	33.71	33.71	622
27 Sep 11	34.10000 +0.31	34.10	33.20	33.20	1,889
26 Sep 11	33.79000 -0.30	34.09	33.30	34.09	1,029
23 Sep 11	34.09000 +0.09	34.09	33.20	33.60	1,043
22 Sep 11	34.00000 -0.50	34.51	33.65	34.50	2,535
21 Sep 11	34.50000 -0.41	34.98	34.50	34.91	1,167
20 Sep 11	34.91000 +0.00	34.92	34.91	34.91	572
19 Sep 11	34.91000 +0.00	34.91	34.80	34.91	738
16 Sep 11	34.91000 -0.19	35.30	34.91	35.10	1,291
15 Sep 11	35.10000 +0.11	35.10	34.99	34.99	380
14 Sep 11	34.99000 +0.28	35.00	34.60	34.70	1,441
13 Sep 11	34.71000 -0.39	35.49	34.71	35.10	1,244
12 Sep 11	35.10000 -1.05	36.66	35.10	35.66	2,197
09 Sep 11	36.15000 +0.03	36.16	36.15	36.16	347
08 Sep 11	36.12000 -0.58	36.12	36.11	36.11	10,523
07 Sep 11	36.70000 +0.40	36.70	36.20	36.20	740
06 Sep 11	36.30000 -0.20	36.41	36.30	36.40	936
05 Sep 11	36.50000 -0.33	36.84	36.50	36.83	1,909
02 Sep 11	36.83000 -0.17	37.01	36.83	37.01	128
01 Sep 11	37.00000 -0.10	37.20	37.00	37.10	420
31 Aug 11	37.10000 +0.35	37.10	36.75	36.76	464
30 Aug 11	36.75000 -0.05	37.09	36.66	36.80	302
29 Aug 11	36.80000 +0.15	36.80	36.80	36.80	482
26 Aug 11	36.65000 -0.15	36.80	36.65	36.80	208
25 Aug 11	36.80000 +0.16	36.80	36.64	36.64	886
24 Aug 11	36.64000 +0.03	36.64	36.64	36.64	114
23 Aug 11	36.61000 -0.09	36.71	36.61	36.70	225
22 Aug 11	36.70000 +0.00	36.70	36.70	36.70	0
19 Aug 11	36.70000 -0.30	37.00	36.70	36.70	525
18 Aug 11	37.00000 -0.10	37.10	37.00	37.10	193
17 Aug 11	37.10000 +0.10	37.10	37.00	37.00	263
16 Aug 11	37.00000 +0.00	37.00	37.00	37.00	305
15 Aug 11	37.00000 +0.00	37.00	37.00	37.00	186
12 Aug 11	37.00000 +0.90	37.00	36.10	36.10	1,512
11 Aug 11	36.10000 -0.70	36.69	36.00	36.20	1,509
10 Aug 11	36.80000 +0.40	37.10	36.40	36.40	567
09 Aug 11	36.40000 -0.65	37.00	36.40	37.00	1,338
08 Aug 11	37.05000 -0.74	37.50	37.00	37.50	1,937
05 Aug 11	37.79000 -0.71	38.50	37.79	38.50	2,362
04 Aug 11	38.50000 -0.50	38.99	38.50	38.99	1,086
03 Aug 11	39.00000 +0.00	39.00	38.61	38.80	1,877
02 Aug 11	39.00000 -0.50	39.50	39.00	39.50	613
01 Aug 11	39.50000 +0.40	39.50	39.10	39.10	412
29 Jul 11	39.10000 -0.11	39.22	39.10	39.21	744
28 Jul 11	39.21000 -0.41	39.89	39.21	39.62	855
27 Jul 11	39.62000 -0.38	40.00	39.62	40.00	460
26 Jul 11	40.00000 -0.09	40.09	39.70	40.09	528
25 Jul 11	40.09000 +0.19	40.12	39.80	39.80	1,155
22 Jul 11	39.90000 -0.10	40.40	39.70	40.00	1,074
21 Jul 11	40.00000 +0.30	40.00	39.35	39.35	1,606
20 Jul 11	39.70000 +0.35	39.70	39.37	39.39	518
19 Jul 11	39.35000 +0.00	39.36	39.31	39.35	532
18 Jul 11	39.35000 -0.15	39.50	39.35	39.50	214
15 Jul 11	39.50000 -0.30	39.90	39.00	39.80	1,008
14 Jul 11	39.80000 +0.60	39.80	39.20	39.20	567
13 Jul 11	39.20000 +0.00	39.60	39.10	39.20	546
12 Jul 11	39.20000 -0.80	39.90	39.20	39.90	2,242
11 Jul 11	40.00000 -0.40	40.30	40.00	40.30	1,542
08 Jul 11	40.40000 +0.00	40.40	40.35	40.35	320
07 Jul 11	40.40000 -0.35	40.75	40.30	40.75	1,218
06 Jul 11	40.75000 +0.05	40.80	40.40	40.70	877
05 Jul 11	40.70000 -0.50	41.20	40.60	41.20	1,628
04 Jul 11	41.20000 -0.10	41.20	40.50	40.50	1,104
01 Jul 11	41.30000 +0.30	41.30	40.60	40.71	3,545
30 Jun 11	41.00000 -0.30	41.32	41.00	41.30	781
29 Jun 11	41.30000 +0.20	41.30	41.10	41.10	236
28 Jun 11	41.10000 +0.10	41.10	40.40	40.40	517
27 Jun 11	41.00000 +0.20	41.00	40.40	40.40	772
24 Jun 11	40.80000 +0.00	41.00	40.39	40.80	1,016
23 Jun 11	40.80000 -0.30	41.40	40.70	41.40	1,226
22 Jun 11	41.10000 +0.10	41.50	40.51	41.00	1,289
21 Jun 11	41.00000 +0.30	41.00	40.51	40.70	559
20 Jun 11	40.70000 -0.11	40.70	40.55	40.61	3,523
17 Jun 11	40.81000 -0.49	41.00	40.81	41.00	258
16 Jun 11	41.30000 -0.25	41.54	40.80	41.54	1,306
15 Jun 11	41.55000 +0.05	41.60	41.10	41.50	739
14 Jun 11	41.50000 -0.10	41.50	41.20	41.48	1,023
13 Jun 11	41.60000 +0.10	41.60	41.49	41.49	593
10 Jun 11	41.50000 +0.50	41.50	40.80	40.80	2,197
09 Jun 11	41.00000 -0.50	41.50	41.00	41.49	524
08 Jun 11	41.50000 +0.50	41.50	41.00	41.00	1,961
07 Jun 11	41.00000 -0.50	41.20	41.00	41.20	872
06 Jun 11	41.50000 -0.30	41.70	41.50	41.70	488
03 Jun 11	41.80000 +0.00	41.80	41.80	41.80	253
02 Jun 11	41.80000 -0.10	41.80	41.80	41.80	130
01 Jun 11	41.90000 -0.40	42.40	41.90	42.30	431
31 May 11	42.30000 +0.06	42.30	42.24	42.24	253
30 May 11	42.24000 +0.04	42.24	42.20	42.20	77
27 May 11	42.20000 +0.20	42.30	42.00	42.00	626
26 May 11	42.00000 -0.01	42.10	42.00	42.10	342
25 May 11	42.01000 +0.41	42.10	42.00	42.00	571
24 May 11	41.60000 -0.80	42.38	41.60	42.38	1,114
23 May 11	42.40000 +0.04	42.40	42.20	42.20	478
20 May 11	42.36000 +0.06	42.36	41.71	42.30	1,014
19 May 11	42.30000 +0.30	42.30	41.53	41.53	1,755
18 May 11	42.00000 +0.30	42.00	41.60	41.80	1,193
17 May 11	41.70000 +0.10	41.70	41.48	41.48	565
16 May 11	41.60000 +0.60	41.60	40.60	40.60	1,730
13 May 11	41.00000 +0.35	41.50	40.60	40.60	3,845
12 May 11	40.65000 -0.05	40.70	40.60	40.60	1,077
11 May 11	40.70000 +0.00	40.80	40.20	40.70	931
10 May 11	40.70000 +0.47	40.70	40.23	40.25	494
09 May 11	40.23000 -0.17	40.70	40.23	40.40	534
06 May 11	40.40000 -0.02	40.41	40.20	40.41	1,979
05 May 11	40.42000 -0.10	40.50	40.40	40.50	853
04 May 11	40.52000 +0.02	40.52	40.50	40.50	288
03 May 11	40.50000 +0.00	40.50	40.50	40.50	382
02 May 11	40.50000 -0.29	41.15	40.50	41.15	498
29 Apr 11	40.79000 +0.49	41.00	40.30	40.75	613
28 Apr 11	40.30000 -0.40	40.75	40.30	40.70	274
27 Apr 11	40.70000 +0.70	40.70	39.90	40.00	1,774
26 Apr 11	40.00000 -0.50	40.49	40.00	40.00	2,939
21 Apr 11	40.50000 -0.59	41.15	40.31	40.31	1,108
20 Apr 11	41.09000 +0.10	41.09	40.20	40.20	804
19 Apr 11	40.99000 +0.99	41.00	40.00	40.00	1,762
18 Apr 11	40.00000 -1.00	41.00	40.00	40.90	3,117
15 Apr 11	41.00000 -0.96	41.99	40.90	40.99	1,442
14 Apr 11	41.96000 +0.02	42.34	41.60	41.60	1,061
13 Apr 11	41.94000 +0.09	41.94	41.25	41.40	868
12 Apr 11	41.85000 -1.65	42.97	41.70	42.97	3,295
11 Apr 11	43.50000 +0.40	43.50	43.00	43.09	2,263
08 Apr 11	43.10000 +0.60	43.12	42.11	42.11	1,913
07 Apr 11	42.50000 +0.87	42.50	41.70	42.40	1,462
06 Apr 11	41.63000 -0.02	42.88	41.63	42.20	2,214
05 Apr 11	41.65000 -0.85	42.80	41.65	42.50	1,579
04 Apr 11	42.50000 +0.85	42.50	41.70	41.70	1,152
01 Apr 11	41.65000 +0.04	41.65	41.65	41.65	561
31 Mar 11	41.61000 +0.01	41.61	41.60	41.60	72
30 Mar 11	41.60000 -0.23	41.89	41.60	41.89	324
29 Mar 11	41.83000 +0.23	41.83	41.83	41.83	30
28 Mar 11	41.60000 +0.33	42.00	41.60	42.00	1,959
25 Mar 11	41.27000 +0.31	41.27	41.20	41.20	396
24 Mar 11	40.96000 -0.04	40.96	40.95	40.95	332
23 Mar 11	41.00000 +0.00	41.00	41.00	41.00	579
22 Mar 11	41.00000 +0.40	41.00	41.00	41.00	1,849
21 Mar 11	40.60000 +0.55	40.60	40.21	40.21	418
18 Mar 11	40.05000 +0.00	40.05	40.05	40.05	474
17 Mar 11	40.05000 +0.05	40.05	40.05	40.05	249
16 Mar 11	40.00000 +0.00	40.80	40.00	40.80	935
15 Mar 11	40.00000 -1.99	40.90	40.00	40.90	2,105
14 Mar 11	41.99000 -0.01	42.00	41.99	42.00	350
11 Mar 11	42.00000 +0.00	42.00	42.00	42.00	1,257
10 Mar 11	42.00000 -0.01	42.02	42.00	42.02	941
09 Mar 11	42.01000 +0.00	42.01	42.01	42.01	778
08 Mar 11	42.01000 +0.01	42.01	42.01	42.01	250
07 Mar 11	42.00000 -0.01	42.01	42.00	42.01	1,453
04 Mar 11	42.01000 +0.00	42.01	42.01	42.01	771
03 Mar 11	42.01000 +0.01	42.01	42.00	42.00	653
02 Mar 11	42.00000 -0.20	42.00	42.00	42.00	490
01 Mar 11	42.20000 +0.20	42.20	42.20	42.20	646
28 Feb 11	42.00000 +0.40	42.00	41.60	41.60	788
25 Feb 11	41.60000 +0.20	41.60	41.60	41.60	425
24 Feb 11	41.40000 +0.00	41.40	41.40	41.40	362
23 Feb 11	41.40000 +0.00	41.40	41.40	41.40	530
22 Feb 11	41.40000 -0.41	41.81	41.40	41.81	690
21 Feb 11	41.81000 +0.41	41.81	41.80	41.80	982
18 Feb 11	41.40000 +0.20	41.50	41.40	41.50	955
17 Feb 11	41.20000 -0.30	41.45	41.20	41.45	1,497
16 Feb 11	41.50000 +0.22	41.50	41.29	41.29	230
15 Feb 11	41.28000 +0.00	41.28	41.28	41.28	78
14 Feb 11	41.28000 +0.03	41.28	41.28	41.28	648
11 Feb 11	41.25000 -0.55	41.25	41.20	41.20	692
10 Feb 11	41.80000 +0.00	41.80	41.80	41.80	550
09 Feb 11	41.80000 +0.40	41.80	41.50	41.50	870
08 Feb 11	41.40000 +0.19	41.40	41.22	41.22	684
07 Feb 11	41.21000 +0.21	41.21	41.21	41.21	410
04 Feb 11	41.00000 +0.00	41.00	41.00	41.00	236
03 Feb 11	41.00000 +0.50	41.00	40.80	40.80	1,643
02 Feb 11	40.50000 +0.00	40.50	40.50	40.50	632
01 Feb 11	40.50000 +0.00	40.50	40.50	40.50	157
31 Jan 11	40.50000 -0.30	40.50	40.50	40.50	247
28 Jan 11	40.80000 +0.30	40.80	40.50	40.50	525
27 Jan 11	40.50000 +0.00	40.50	40.50	40.50	617
26 Jan 11	40.50000 +0.50	40.50	40.40	40.40	220
25 Jan 11	40.00000 -0.60	40.60	40.00	40.60	1,012
24 Jan 11	40.60000 +0.40	40.60	40.20	40.20	627
21 Jan 11	40.20000 +0.20	40.20	40.20	40.20	602
20 Jan 11	40.00000 +0.10	40.00	39.90	39.90	733
19 Jan 11	39.90000 -0.10	40.00	39.90	40.00	525
18 Jan 11	40.00000 +0.70	40.00	39.80	39.80	1,077
17 Jan 11	39.30000 +0.30	39.30	39.20	39.20	560
14 Jan 11	39.00000 +0.21	39.00	38.80	38.80	587
13 Jan 11	38.79000 +0.29	38.79	38.60	38.60	1,301
12 Jan 11	38.50000 +0.28	38.50	38.31	38.31	392
11 Jan 11	38.22000 +0.18	38.22	38.04	38.04	366
10 Jan 11	38.04000 +0.02	38.04	38.04	38.04	93
07 Jan 11	38.02000 +0.02	38.02	38.02	38.02	75
06 Jan 11	38.00000 +0.01	38.00	37.99	37.99	949
05 Jan 11	37.99000 +0.19	37.99	37.80	37.80	1,080
04 Jan 11	37.80000 +0.50	37.80	37.60	37.60	682
03 Jan 11	37.30000 +0.09	37.30	37.30	37.30	814
31 Dec 10	37.21000 +0.00	37.21	37.21	37.21	58
30 Dec 10	37.21000 +0.21	37.21	37.00	37.00	2,087
29 Dec 10	37.00000 +0.00	37.00	37.00	37.00	939
28 Dec 10	37.00000 +0.00	37.00	37.00	37.00	1,644
27 Dec 10	37.00000 +0.00	37.00	37.00	37.00	2,125
24 Dec 10	37.00000 +0.00	37.00	37.00	37.00	1,555
23 Dec 10	37.00000 -0.02	37.02	37.00	37.02	1,074
22 Dec 10	37.02000 +0.03	37.02	36.99	36.99	4,234
21 Dec 10	36.99000 -0.01	37.00	36.99	37.00	4,052
20 Dec 10	37.00000 +0.00	37.00	37.00	37.00	2,756
17 Dec 10	37.00000 -0.02	37.02	37.00	37.02	3,004
16 Dec 10	37.02000 +0.00	37.02	37.00	37.00	4,840
15 Dec 10	37.02000 +0.01	37.02	37.01	37.01	4,485
14 Dec 10	37.01000 +0.01	37.01	37.00	37.00	5,031
13 Dec 10	37.00000 +0.20	37.00	36.80	36.80	6,741
10 Dec 10	36.80000 -0.20	37.00	36.80	37.00	3,482
09 Dec 10	37.00000 -0.25	37.10	37.00	37.10	4,356
08 Dec 10	37.25000 +0.25	37.25	37.25	37.25	2,613
07 Dec 10	37.00000 +0.40	37.00	36.70	36.70	2,549
06 Dec 10	36.60000 +0.00	36.60	36.60	36.60	2,064
03 Dec 10	36.60000 +0.40	36.60	36.20	36.20	3,438
02 Dec 10	36.20000 -0.20	36.40	36.20	36.40	5,371
01 Dec 10	36.40000 -0.10	36.50	36.40	36.50	3,090
30 Nov 10	36.50000 -0.50	36.60	36.50	36.60	2,184
29 Nov 10	37.00000 +0.40	37.00	36.60	36.60	1,952
26 Nov 10	36.60000 -0.21	36.60	36.60	36.60	2,058
25 Nov 10	36.81000 -0.19	36.81	36.80	36.80	2,232
24 Nov 10	37.00000 -0.20	37.10	37.00	37.10	3,521
23 Nov 10	37.20000 -0.30	37.40	37.20	37.40	3,623
22 Nov 10	37.50000 +0.00	37.50	37.40	37.40	2,928
19 Nov 10	37.50000 -0.30	37.60	37.50	37.60	2,448
18 Nov 10	37.80000 -0.21	38.00	37.80	38.00	2,729
17 Nov 10	38.01000 -0.39	38.20	38.01	38.20	3,988
16 Nov 10	38.40000 -0.20	38.50	38.40	38.50	1,068
15 Nov 10	38.60000 -0.40	38.80	38.60	38.80	1,142
12 Nov 10	39.00000 -0.07	39.11	39.00	39.11	2,900
11 Nov 10	39.07000 +0.04	39.07	39.06	39.06	254
10 Nov 10	39.03000 -0.07	39.10	39.03	39.10	395
09 Nov 10	39.10000 +0.10	39.10	39.10	39.10	1,230
08 Nov 10	39.00000 -0.20	39.10	39.00	39.10	1,728
05 Nov 10	39.20000 +0.20	39.20	39.00	39.00	345
04 Nov 10	39.00000 +0.00	39.00	39.00	39.00	550
03 Nov 10	39.00000 +0.00	39.00	39.00	39.00	410
02 Nov 10	39.00000 +0.40	39.00	38.60	38.60	1,133
01 Nov 10	38.60000 +0.30	38.60	38.50	38.50	148
29 Oct 10	38.30000 +0.04	38.30	38.30	38.30	150
28 Oct 10	38.26000 +0.00	38.26	38.26	38.26	180
27 Oct 10	38.26000 -0.04	38.30	38.26	38.30	430
26 Oct 10	38.30000 +0.00	38.30	38.30	38.30	284
25 Oct 10	38.30000 -0.10	38.40	38.30	38.40	1,113
22 Oct 10	38.40000 +0.09	38.40	38.40	38.40	230
21 Oct 10	38.31000 -0.29	38.61	38.31	38.61	518
20 Oct 10	38.60000 -1.00	39.00	38.60	39.00	1,096
19 Oct 10	39.60000 +0.60	39.60	39.00	39.00	478
18 Oct 10	39.00000 +0.00	39.00	39.00	39.00	210
15 Oct 10	39.00000 +0.50	39.00	39.00	39.00	120
14 Oct 10	38.50000 -0.70	38.50	38.50	38.50	415
13 Oct 10	39.20000 +0.39	39.20	39.20	39.20	120
12 Oct 10	38.81000 +0.00	38.81	38.81	38.81	40
11 Oct 10	38.81000 -0.58	39.39	38.81	39.39	141
08 Oct 10	39.39000 +0.39	39.39	39.20	39.20	522
07 Oct 10	39.00000 +0.15	39.00	38.70	38.70	337
06 Oct 10	38.85000 +0.25	38.85	38.80	38.80	886
05 Oct 10	38.60000 -0.30	38.70	38.60	38.70	1,012
04 Oct 10	38.90000 +0.30	38.90	38.90	38.90	380
01 Oct 10	38.60000 -0.41	39.01	38.60	39.01	516
30 Sep 10	39.01000 -0.19	39.01	39.01	39.01	314
29 Sep 10	39.20000 -0.20	39.40	39.20	39.40	451
28 Sep 10	39.40000 -0.60	39.60	39.40	39.60	419
27 Sep 10	40.00000 +0.18	40.00	40.00	40.00	346
24 Sep 10	39.82000 -0.18	40.00	39.82	40.00	690
23 Sep 10	40.00000 +0.00	40.00	40.00	40.00	75
22 Sep 10	40.00000 -0.25	40.00	40.00	40.00	410
21 Sep 10	40.25000 -0.05	40.25	40.20	40.20	1,366
20 Sep 10	40.30000 +0.10	40.40	40.30	40.40	367
17 Sep 10	40.20000 -0.20	40.40	40.20	40.40	98
16 Sep 10	40.40000 +0.20	40.40	40.10	40.10	276
15 Sep 10	40.20000 -0.20	40.40	40.20	40.40	249
14 Sep 10	40.40000 +0.20	40.40	40.40	40.40	125
13 Sep 10	40.20000 +0.45	40.20	40.00	40.00	684
10 Sep 10	39.75000 +0.24	39.75	39.60	39.60	153
09 Sep 10	39.51000 +0.11	39.51	39.50	39.50	98
08 Sep 10	39.40000 +0.40	39.40	39.40	39.40	100
07 Sep 10	39.00000 -0.20	39.20	39.00	39.20	369
06 Sep 10	39.20000 +0.30	39.20	39.10	39.10	389
03 Sep 10	38.90000 -0.30	39.20	38.90	39.20	228
02 Sep 10	39.20000 +0.40	39.20	39.00	39.00	303
01 Sep 10	38.80000 +0.40	38.80	38.40	38.40	137
31 Aug 10	38.40000 +0.00	38.79	38.40	38.79	170
30 Aug 10	38.40000 -0.12	38.40	38.40	38.40	162
27 Aug 10	38.52000 +0.02	38.52	38.51	38.51	170
26 Aug 10	38.50000 -0.29	38.50	38.31	38.31	305
25 Aug 10	38.79000 +0.39	38.79	38.40	38.40	128
24 Aug 10	38.40000 -0.45	38.85	38.40	38.85	432
23 Aug 10	38.85000 +0.00	38.85	38.85	38.85	85
20 Aug 10	38.85000 +0.05	38.85	38.85	38.85	212
19 Aug 10	38.80000 +0.20	38.80	38.80	38.80	135
18 Aug 10	38.60000 +0.35	38.60	38.60	38.60	176
17 Aug 10	38.25000 +0.00	38.25	38.25	38.25	228
16 Aug 10	38.25000 -0.20	38.25	38.20	38.20	463
13 Aug 10	38.45000 -0.15	38.45	38.45	38.45	344
12 Aug 10	38.60000 -1.00	38.60	38.60	38.60	330
11 Aug 10	39.60000 -0.60	40.40	39.60	40.40	193
10 Aug 10	40.20000 +0.40	40.20	40.05	40.05	325
09 Aug 10	39.80000 +0.39	39.80	39.60	39.60	536
06 Aug 10	39.41000 +0.41	39.41	39.40	39.40	860
05 Aug 10	39.00000 +1.10	39.00	39.00	39.00	480
04 Aug 10	37.90000 -0.20	38.80	37.90	38.80	403
03 Aug 10	38.10000 +0.00	38.10	38.10	38.10	150
02 Aug 10	38.10000 +0.30	38.40	38.10	38.40	134
30 Jul 10	37.80000 -0.20	37.80	37.80	37.80	480
29 Jul 10	38.00000 +0.15	38.00	38.00	38.00	139
28 Jul 10	37.85000 -0.15	37.85	37.85	37.85	342
27 Jul 10	38.00000 +0.80	38.00	37.80	37.80	420
26 Jul 10	37.20000 +0.00	37.20	37.20	37.20	560
23 Jul 10	37.20000 -0.10	37.30	37.20	37.30	262
22 Jul 10	37.30000 -0.10	37.40	37.30	37.40	258
21 Jul 10	37.40000 +0.19	37.40	37.40	37.40	122
20 Jul 10	37.21000 +0.21	37.21	37.20	37.20	130
19 Jul 10	37.00000 -0.01	37.00	36.80	36.80	187
16 Jul 10	37.01000 +0.01	37.01	37.01	37.01	179
15 Jul 10	37.00000 -0.20	37.10	37.00	37.10	84
14 Jul 10	37.20000 +0.40	37.20	36.80	36.80	109
13 Jul 10	36.80000 +0.00	36.80	36.80	36.80	22
12 Jul 10	36.80000 +0.00	36.80	36.80	36.80	602
09 Jul 10	36.80000 -0.50	36.80	36.80	36.80	624
08 Jul 10	37.30000 +0.10	37.30	37.30	37.30	198
07 Jul 10	37.20000 -0.20	37.60	37.20	37.60	345
06 Jul 10	37.40000 +0.10	37.40	37.40	37.40	186
05 Jul 10	37.30000 -0.30	37.30	37.30	37.30	193
02 Jul 10	37.60000 +0.00	37.60	37.60	37.60	350
01 Jul 10	37.60000 +0.00	37.60	37.60	37.60	292
30 Jun 10	37.60000 -0.40	37.60	37.60	37.60	125
29 Jun 10	38.00000 +0.15	38.00	38.00	38.00	385
28 Jun 10	37.85000 +0.35	37.85	37.84	37.85	200
25 Jun 10	37.50000 -0.05	37.50	37.50	37.50	282
24 Jun 10	37.55000 +0.05	37.55	37.55	37.55	70
23 Jun 10	37.50000 -0.10	37.60	37.50	37.60	580
22 Jun 10	37.60000 -0.45	37.80	37.60	37.80	612
21 Jun 10	38.05000 +0.05	38.05	38.00	38.00	216
18 Jun 10	38.00000 -0.60	38.00	38.00	38.00	465
17 Jun 10	38.60000 -0.39	38.60	38.60	38.60	459
16 Jun 10	38.99000 +0.14	38.99	38.99	38.99	280
15 Jun 10	38.85000 +0.05	38.85	38.80	38.80	196
14 Jun 10	38.80000 -0.40	38.80	38.80	38.80	143
11 Jun 10	39.20000 +0.20	39.20	39.10	39.10	689
10 Jun 10	39.00000 +0.40	39.00	38.62	38.62	981
09 Jun 10	38.60000 +0.30	38.60	38.30	38.30	461
08 Jun 10	38.30000 -0.30	38.60	38.30	38.60	459
07 Jun 10	38.60000 +0.00	38.60	38.60	38.60	40
04 Jun 10	38.60000 +0.50	38.60	38.60	38.60	197
03 Jun 10	38.10000 +0.10	38.10	38.10	38.10	264
02 Jun 10	38.00000 -0.40	38.00	38.00	38.00	404
01 Jun 10	38.40000 +0.00	38.40	38.40	38.40	127
31 May 10	38.40000 +0.30	38.40	38.40	38.40	146
28 May 10	38.10000 -0.50	38.10	38.10	38.10	732
27 May 10	38.60000 -0.45	38.80	38.60	38.80	652
26 May 10	39.05000 +0.25	39.05	38.80	38.80	194
25 May 10	38.80000 -0.21	39.00	38.80	39.00	510
24 May 10	39.01000 +0.00	39.01	39.01	39.01	54
21 May 10	39.01000 -0.99	39.80	39.01	39.80	854
20 May 10	40.00000 -0.01	40.01	40.00	40.01	530
19 May 10	40.01000 +0.01	40.01	40.01	40.01	310
18 May 10	40.00000 +0.20	40.00	39.80	39.80	176
17 May 10	39.80000 -0.45	40.00	39.80	40.00	314
14 May 10	40.25000 +0.05	40.25	40.25	40.25	763
13 May 10	40.20000 +0.18	40.20	40.20	40.20	135
12 May 10	40.02000 +0.02	40.02	40.02	40.02	296
11 May 10	40.00000 +0.40	40.00	40.00	40.00	538
10 May 10	39.60000 -0.40	39.60	39.40	39.40	841
07 May 10	40.00000 -1.20	41.10	40.00	41.10	1,756
06 May 10	41.20000 -0.10	41.30	41.20	41.30	1,201
05 May 10	41.30000 -0.30	41.30	41.30	41.30	1,446
04 May 10	41.60000 +0.30	41.60	41.60	41.60	1,446
03 May 10	41.30000 -0.10	41.40	41.30	41.40	1,359
30 Apr 10	41.40000 +0.00	41.40	41.40	41.40	569
29 Apr 10	41.40000 -0.75	42.00	41.40	42.00	1,203
28 Apr 10	42.15000 +0.05	42.15	42.10	42.10	1,446
27 Apr 10	42.10000 +0.05	42.10	42.10	42.10	858
26 Apr 10	42.05000 +0.05	42.05	42.05	42.05	230
23 Apr 10	42.00000 +0.50	42.00	41.60	41.60	912
22 Apr 10	41.50000 -0.10	41.75	41.50	41.75	995
21 Apr 10	41.60000 +0.04	41.60	41.57	41.57	419
20 Apr 10	41.56000 +0.06	41.56	41.55	41.55	400
19 Apr 10	41.50000 -0.50	42.10	41.50	42.10	1,791
16 Apr 10	42.00000 +0.35	42.00	41.65	41.65	1,052
15 Apr 10	41.65000 +0.15	41.65	41.60	41.60	848
14 Apr 10	41.50000 +0.04	41.50	41.45	41.45	668
13 Apr 10	41.46000 +0.02	41.46	41.45	41.45	1,953
12 Apr 10	41.44000 -1.76	41.44	40.90	40.90	525
09 Apr 10	43.20000 +0.00	43.20	43.20	43.20	2,089
08 Apr 10	43.20000 +0.20	43.20	43.20	43.20	1,349
07 Apr 10	43.00000 +0.00	43.00	43.00	43.00	1,448
06 Apr 10	43.00000 +0.40	43.00	42.65	42.65	592
01 Apr 10	42.60000 +0.60	42.60	42.25	42.25	550
31 Mar 10	42.00000 +0.75	42.00	41.50	41.50	638
30 Mar 10	41.25000 +0.55	41.25	40.80	40.80	1,230
29 Mar 10	40.70000 +0.15	40.70	40.60	40.60	361
26 Mar 10	40.55000 +0.15	40.55	40.45	40.45	1,081
25 Mar 10	40.40000 +0.15	40.40	40.35	40.35	1,122
24 Mar 10	40.25000 +0.15	40.25	40.15	40.15	454
23 Mar 10	40.10000 +0.05	40.10	40.05	40.05	624
22 Mar 10	40.05000 +0.45	40.05	40.00	40.00	988
19 Mar 10	39.60000 +0.20	39.60	39.52	39.52	1,287
18 Mar 10	39.40000 +0.40	39.40	39.10	39.10	1,145
17 Mar 10	39.00000 +0.20	39.00	38.92	38.92	988
16 Mar 10	38.80000 +0.20	38.80	38.62	38.62	962
15 Mar 10	38.60000 +0.38	38.60	38.50	38.50	659
12 Mar 10	38.22000 +0.01	38.22	38.21	38.21	271
11 Mar 10	38.21000 +0.20	38.50	38.21	38.50	600
10 Mar 10	38.01000 -0.04	38.05	38.01	38.05	709
09 Mar 10	38.05000 +0.00	38.10	38.05	38.10	791
08 Mar 10	38.05000 +0.04	38.05	38.05	38.05	598
05 Mar 10	38.01000 -0.49	38.50	38.01	38.50	1,318
04 Mar 10	38.50000 +0.00	38.50	38.50	38.50	152
03 Mar 10	38.50000 -0.01	38.50	38.50	38.50	776
02 Mar 10	38.51000 +0.00	38.51	38.51	38.51	61
01 Mar 10	38.51000 +0.01	38.51	38.51	38.51	678
26 Feb 10	38.50000 +0.00	38.50	38.50	38.50	104
25 Feb 10	38.50000 +0.00	38.50	38.50	38.50	368
24 Feb 10	38.50000 +0.00	38.50	38.50	38.50	796
23 Feb 10	38.50000 -0.20	38.50	38.50	38.50	1,320
22 Feb 10	38.70000 +0.20	38.70	38.50	38.50	1,107
19 Feb 10	38.50000 -0.30	39.00	38.50	39.00	1,005
18 Feb 10	38.80000 +0.39	38.80	38.60	38.60	476
17 Feb 10	38.41000 +0.20	38.41	38.30	38.30	402
16 Feb 10	38.21000 +0.01	38.21	38.21	38.21	626
15 Feb 10	38.20000 -0.05	38.20	38.20	38.20	686
12 Feb 10	38.25000 +0.25	38.25	38.25	38.25	1,141
11 Feb 10	38.00000 +0.18	38.00	38.00	38.00	290
10 Feb 10	37.82000 +0.01	37.82	37.81	37.81	360
09 Feb 10	37.81000 +0.01	37.81	37.81	37.81	582
08 Feb 10	37.80000 +0.09	37.80	37.72	37.72	311
05 Feb 10	37.71000 +0.11	37.81	37.71	37.81	3,693
04 Feb 10	37.60000 +0.10	37.60	37.60	37.60	745
03 Feb 10	37.50000 +0.13	37.50	37.37	37.37	1,341
02 Feb 10	37.37000 +0.37	37.40	37.37	37.40	890
01 Feb 10	37.00000 +0.00	37.00	37.00	37.00	278
29 Jan 10	37.00000 +0.01	37.00	36.99	36.99	765
28 Jan 10	36.99000 +0.00	36.99	36.99	36.99	150
27 Jan 10	36.99000 +0.19	36.99	36.80	36.80	86
26 Jan 10	36.80000 -0.01	36.80	36.40	36.40	465
25 Jan 10	36.81000 +0.01	36.81	36.60	36.60	403
22 Jan 10	36.80000 -0.35	37.00	36.80	37.00	1,243
21 Jan 10	37.15000 +0.00	37.15	37.15	37.15	0
20 Jan 10	37.15000 -0.25	37.20	37.15	37.15	1,225
19 Jan 10	37.40000 +0.40	37.40	37.20	37.20	668
18 Jan 10	37.00000 -0.98	37.00	37.00	37.00	1,216
15 Jan 10	37.98000 +0.18	37.98	37.98	37.98	236
14 Jan 10	37.80000 -0.10	37.80	37.40	37.40	431
13 Jan 10	37.90000 +0.00	37.90	37.90	37.90	0
12 Jan 10	37.90000 -0.09	37.90	37.40	37.90	604
11 Jan 10	37.99000 +1.19	37.99	37.99	37.99	1,186
08 Jan 10	36.80000 -0.20	37.00	36.80	36.80	552
07 Jan 10	37.00000 -0.26	37.00	37.00	37.00	734
06 Jan 10	37.26000 +0.01	37.80	37.26	37.80	469
05 Jan 10	37.25000 +0.45	37.80	37.25	37.80	2,164
04 Jan 10	36.80000 +0.60	36.80	36.20	36.20	614
31 Dec 09	36.20000 +0.20	36.20	36.20	36.20	1,400
30 Dec 09	36.00000 +0.50	36.00	35.80	35.80	1,214
29 Dec 09	35.50000 +0.40	35.50	35.20	35.20	986
28 Dec 09	35.10000 +0.00	35.10	34.85	34.85	1,790

Caisse Régionale de Crédit Agricole Languedoc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	63.06000 -0.94	64.00	62.10	62.10	446
19 Oct 26	64.00000 -0.20	65.00	64.00	65.00	186
16 Oct 26	64.20000 -0.60	65.00	64.00	64.80	219
15 Oct 26	64.80000 -1.21	66.00	64.00	65.99	647
14 Oct 26	66.01000 +1.01	66.52	65.00	65.00	402
13 Oct 26	65.00000 -1.52	66.50	65.00	66.40	919
12 Oct 26	66.52000 +0.02	66.52	66.40	66.50	282
09 Oct 26	66.50000 -3.03	70.00	65.00	69.53	646
08 Oct 26	69.53000 -2.43	70.00	69.00	69.00	426
07 Oct 26	71.96000 +0.96	71.96	69.00	71.01	287
06 Oct 26	71.00000 -1.00	72.01	71.00	72.01	266
05 Oct 26	72.00000 -0.31	73.00	71.90	72.00	225
02 Oct 26	72.31000 -4.69	77.99	72.31	77.00	960
01 Oct 26	77.00000 -1.00	80.00	77.00	79.00	545
30 Sep 26	78.00000 -1.00	79.99	78.00	79.01	173
29 Sep 26	79.00000 -1.00	80.50	79.00	80.00	169
28 Sep 26	80.00000 -1.50	81.50	77.02	81.50	777
25 Sep 26	81.50000 -1.50	83.50	81.50	83.00	196
24 Sep 26	83.00000 -2.50	84.40	82.40	83.00	563
23 Sep 26	85.50000 -0.50	86.01	85.50	86.01	137
22 Sep 26	86.00000 -1.50	86.99	86.00	86.99	213
21 Sep 26	87.50000 +1.50	87.50	85.99	85.99	309
18 Sep 26	86.00000 +1.00	86.00	85.01	85.01	285
17 Sep 26	85.00000 -1.60	86.61	85.00	86.61	714
16 Sep 26	86.60000 -0.90	87.60	86.60	87.51	295
15 Sep 26	87.50000 -0.50	88.00	87.50	88.00	132
14 Sep 26	88.00000 -0.50	88.50	88.00	88.00	260
11 Sep 26	88.50000 +1.00	88.50	87.51	87.51	4
10 Sep 26	87.50000 -1.97	89.47	87.50	89.47	374
09 Sep 26	89.47000 -0.49	89.96	88.50	89.96	251
08 Sep 26	89.96000 +0.46	89.96	88.02	88.02	199
07 Sep 26	89.50000 +0.00	89.50	89.49	89.49	15
04 Sep 26	89.50000 +0.50	89.50	89.00	89.00	120
03 Sep 26	89.00000 +0.49	89.00	88.51	88.51	120
02 Sep 26	88.51000 +1.00	88.51	88.51	88.51	230
01 Sep 26	87.51000 -0.99	89.00	87.51	88.50	357
31 Aug 26	88.50000 -1.00	89.01	87.50	89.00	455
28 Aug 26	89.50000 +0.40	90.00	89.21	89.21	233
27 Aug 26	89.10000 -0.40	90.00	89.10	89.51	385
26 Aug 26	89.50000 -1.00	90.49	89.50	90.49	182
25 Aug 26	90.50000 -1.50	91.99	90.50	91.99	184
24 Aug 26	92.00000 +0.50	92.00	91.61	91.61	383
21 Aug 26	91.50000 -1.00	92.49	91.50	92.49	539
20 Aug 26	92.50000 +0.50	92.50	92.00	92.00	187
19 Aug 26	92.00000 +0.52	92.00	91.48	91.48	538
18 Aug 26	91.48000 +0.47	91.48	90.50	91.01	2,331
17 Aug 26	91.01000 +0.01	91.01	90.50	91.01	246
14 Aug 26	91.00000 +0.00	91.01	91.00	91.01	366
13 Aug 26	91.00000 +0.00	91.00	90.00	90.99	1,084
12 Aug 26	91.00000 +0.00	91.00	90.99	90.99	183
11 Aug 26	91.00000 -0.50	91.49	91.00	91.49	223
10 Aug 26	91.50000 -0.46	91.50	91.49	91.49	188
07 Aug 26	91.96000 +3.96	92.00	88.00	88.00	617
06 Aug 26	88.00000 +0.00	88.00	87.99	87.99	92
05 Aug 26	88.00000 -1.00	89.00	84.80	88.99	639
04 Aug 26	89.00000 -0.50	89.50	89.00	89.50	281
03 Aug 26	89.50000 +0.50	90.50	89.00	90.50	595
31 Jul 26	89.00000 -4.00	93.00	89.00	92.99	539
30 Jul 26	93.00000 +3.00	93.00	91.00	91.00	368
29 Jul 26	90.00000 -4.00	93.99	90.00	93.99	327
28 Jul 26	94.00000 +1.00	94.01	93.00	93.00	463
27 Jul 26	93.00000 +0.50	94.00	91.50	91.50	1,508
24 Jul 26	92.50000 +4.49	94.60	87.50	88.01	3,797
23 Jul 26	88.01000 +2.01	88.01	86.00	86.00	164
22 Jul 26	86.00000 +0.00	86.00	85.00	85.10	1,430
21 Jul 26	86.00000 +0.34	86.50	85.66	85.66	253
20 Jul 26	85.66000 -1.24	86.90	85.66	86.90	1,170
17 Jul 26	86.90000 -3.10	90.50	86.90	90.50	757
16 Jul 26	90.00000 +0.00	90.01	89.90	90.01	398
15 Jul 26	90.00000 -1.00	91.00	90.00	90.99	322
14 Jul 26	91.00000 -1.80	92.80	90.11	92.80	767
13 Jul 26	92.80000 -2.00	94.80	92.80	94.80	378
10 Jul 26	94.80000 +0.30	94.80	94.50	94.51	782
09 Jul 26	94.50000 -0.04	95.50	94.50	94.54	315
08 Jul 26	94.54000 -1.24	95.90	94.54	95.50	1,327
07 Jul 26	95.78000 +1.38	95.78	94.50	94.50	1,959
06 Jul 26	94.40000 +0.90	94.40	93.00	93.00	36
03 Jul 26	93.50000 -1.00	94.49	93.50	94.49	41
02 Jul 26	94.50000 -0.50	95.00	91.50	94.99	627
01 Jul 26	95.00000 +1.50	95.00	93.00	93.51	71
30 Jun 26	93.50000 -1.47	95.00	93.50	94.97	292
29 Jun 26	94.97000 +0.46	95.00	94.51	94.51	127
26 Jun 26	94.51000 -1.98	95.50	94.51	95.50	461
25 Jun 26	96.49000 -0.01	96.50	95.01	96.50	344
24 Jun 26	96.50000 -0.53	97.21	96.50	97.21	342
23 Jun 26	97.03000 +0.03	97.50	96.99	96.99	754
22 Jun 26	97.00000 +0.50	97.00	96.50	97.00	1,050
19 Jun 26	96.50000 -0.48	97.00	96.50	97.00	500
18 Jun 26	96.98000 -0.02	97.01	96.98	97.01	311
17 Jun 26	97.00000 -1.00	98.01	97.00	98.01	1,096
16 Jun 26	98.00000 -0.60	99.00	98.00	98.00	728
15 Jun 26	98.60000 +0.40	98.90	98.20	98.20	1,077
12 Jun 26	98.20000 +0.20	98.50	97.50	98.00	1,046
11 Jun 26	98.00000 -0.10	98.50	97.01	98.50	1,245
10 Jun 26	98.10000 -0.30	98.50	98.10	98.40	726
09 Jun 26	98.40000 +0.20	98.40	97.90	98.20	1,174
08 Jun 26	98.20000 +0.88	98.20	97.02	97.03	815
05 Jun 26	97.32000 +0.12	97.60	97.00	97.00	765
04 Jun 26	97.20000 +0.80	97.20	96.50	96.50	1,071
03 Jun 26	96.40000 +1.20	96.40	95.30	95.30	976
02 Jun 26	95.20000 +0.70	95.20	94.00	94.50	1,480
01 Jun 26	94.50000 +0.50	94.50	93.50	93.99	480
29 May 26	94.00000 +1.21	94.00	92.79	92.79	297
28 May 26	92.79000 +1.79	92.79	91.00	91.00	775
27 May 26	91.00000 +1.00	91.49	90.48	90.50	353
26 May 26	90.00000 -2.00	92.00	89.12	92.00	1,269
25 May 26	92.00000 +1.38	92.00	90.62	90.62	269
22 May 26	90.62000 -1.76	93.40	90.62	92.30	719
21 May 26	92.38000 +0.38	92.38	91.00	92.20	1,520
20 May 26	92.00000 +2.25	92.00	88.50	89.49	2,605
19 May 26	89.75000 +0.75	89.75	88.99	88.99	798
18 May 26	89.00000 +1.22	89.50	87.50	87.50	819
15 May 26	87.78000 +0.78	87.78	87.00	87.00	369
14 May 26	87.00000 +0.16	87.49	86.84	86.84	306
13 May 26	86.84000 +0.84	86.84	86.00	86.00	396
12 May 26	86.00000 +0.50	86.00	82.20	85.00	2,113
11 May 26	85.50000 -0.50	86.50	84.99	86.01	1,217
08 May 26	86.00000 +0.50	86.00	85.50	85.50	177
07 May 26	85.50000 -0.75	87.00	84.00	86.25	1,163
06 May 26	86.25000 -1.05	87.30	85.00	87.30	908
05 May 26	87.30000 +1.23	87.30	86.11	86.11	395
04 May 26	86.07000 +0.65	87.50	84.00	87.49	3,362
30 Apr 26	85.42000 -3.08	88.49	85.00	88.49	1,538
29 Apr 26	88.50000 +1.49	89.00	87.00	87.00	683
28 Apr 26	87.01000 +1.01	88.00	86.00	86.00	731
27 Apr 26	86.00000 +1.99	86.41	83.71	85.00	1,720
24 Apr 26	84.01000 +0.01	84.01	84.00	84.00	547
23 Apr 26	84.00000 +1.34	84.00	83.39	83.39	363
22 Apr 26	82.66000 +0.63	83.39	82.02	82.11	543
21 Apr 26	82.03000 +0.53	83.50	81.00	81.50	4,538
20 Apr 26	81.50000 +0.50	81.50	80.51	80.51	617
17 Apr 26	81.00000 -0.50	82.50	80.20	82.00	870
16 Apr 26	81.50000 -0.42	83.48	81.50	81.92	1,087
15 Apr 26	81.92000 +0.32	82.50	80.40	82.00	867
14 Apr 26	81.60000 -0.80	82.47	81.00	82.40	341
13 Apr 26	82.40000 -0.20	83.59	82.40	83.51	271
10 Apr 26	82.60000 -0.88	84.00	82.35	83.48	919
09 Apr 26	83.48000 -0.52	84.00	82.60	84.00	127
08 Apr 26	84.00000 +1.27	86.50	83.00	85.00	1,129
07 Apr 26	82.73000 +3.73	84.00	79.00	79.00	2,241
02 Apr 26	79.00000 +2.50	80.00	77.49	77.49	1,023
01 Apr 26	76.50000 +0.40	79.20	76.49	76.49	1,784
31 Mar 26	76.10000 +0.59	76.61	75.56	75.56	464
30 Mar 26	75.51000 -0.73	77.00	75.51	76.50	531
27 Mar 26	76.24000 +1.34	77.80	75.01	75.01	1,174
26 Mar 26	74.90000 -2.60	78.49	74.90	78.00	2,646
25 Mar 26	77.50000 +1.00	77.50	76.56	76.56	271
24 Mar 26	76.50000 -3.50	80.00	76.50	79.99	3,085
23 Mar 26	80.00000 +0.01	80.00	79.80	79.89	291
20 Mar 26	79.99000 -0.01	80.49	79.99	79.99	238
19 Mar 26	80.00000 -1.00	82.50	79.99	79.99	1,852
18 Mar 26	81.00000 +1.81	82.30	78.00	79.19	2,999
17 Mar 26	79.19000 +0.19	79.20	79.00	79.00	175
16 Mar 26	79.00000 +0.49	79.00	78.51	78.51	56
13 Mar 26	78.51000 +0.01	79.00	78.51	78.51	189
12 Mar 26	78.50000 +0.30	79.20	78.50	78.70	1,022
11 Mar 26	78.20000 -1.00	79.50	75.02	79.40	2,939
10 Mar 26	79.20000 +3.70	79.50	75.99	75.99	909
09 Mar 26	75.50000 -0.35	77.29	75.50	77.29	212
06 Mar 26	75.85000 -2.65	79.49	75.02	78.50	865
05 Mar 26	78.50000 -1.49	80.50	78.00	80.50	465
04 Mar 26	79.99000 +0.09	80.10	79.00	79.91	1,210
03 Mar 26	79.90000 -0.60	80.58	79.90	79.90	800
02 Mar 26	80.50000 -1.50	81.99	80.00	81.99	327
27 Feb 26	82.00000 +0.40	82.00	80.01	81.97	390
26 Feb 26	81.60000 +3.49	81.86	78.11	78.11	2,073
25 Feb 26	78.11000 +0.01	78.11	78.11	78.11	75
24 Feb 26	78.10000 -0.73	79.00	78.10	78.84	300
23 Feb 26	78.83000 -1.18	80.50	78.83	80.50	268
20 Feb 26	80.01000 +1.01	82.90	79.00	79.00	1,393
19 Feb 26	79.00000 -0.01	79.01	79.00	79.01	219
18 Feb 26	79.01000 +0.01	79.01	79.01	79.01	9
17 Feb 26	79.00000 -0.50	79.50	79.00	79.50	254
16 Feb 26	79.50000 -1.18	80.02	79.01	79.90	344
13 Feb 26	80.68000 -2.56	81.34	80.68	81.34	135
12 Feb 26	83.24000 +0.76	83.24	79.93	80.67	298
11 Feb 26	82.48000 +1.48	82.48	80.97	80.99	252
10 Feb 26	81.00000 +0.37	81.00	79.50	79.90	764
09 Feb 26	80.63000 -0.37	81.00	80.02	80.99	57
06 Feb 26	81.00000 -0.46	81.00	81.00	81.00	14
05 Feb 26	81.46000 +0.96	81.46	80.80	80.95	250
04 Feb 26	80.50000 +0.01	80.50	80.04	80.23	782
03 Feb 26	80.49000 +0.29	80.80	79.70	79.70	559
02 Feb 26	80.20000 -0.30	80.20	79.99	79.99	63
30 Jan 26	80.50000 +0.50	80.50	79.60	79.99	426
29 Jan 26	80.00000 -0.50	80.03	79.90	79.90	297
28 Jan 26	80.50000 +0.69	80.50	79.81	79.81	885
27 Jan 26	79.81000 +0.71	79.81	79.00	79.00	943
26 Jan 26	79.10000 +0.30	79.78	78.80	78.80	400
23 Jan 26	78.80000 -1.00	79.56	77.51	79.00	455
22 Jan 26	79.80000 +0.40	79.80	79.00	79.40	232
21 Jan 26	79.40000 -0.10	79.51	79.00	79.50	556
20 Jan 26	79.50000 -1.00	80.01	79.00	80.01	449
19 Jan 26	80.50000 -0.30	80.98	80.00	80.80	81
16 Jan 26	80.80000 -3.20	85.75	80.36	84.00	1,604
15 Jan 26	84.00000 +3.00	84.00	81.00	81.00	674
14 Jan 26	81.00000 +0.50	81.80	79.00	79.50	1,791
13 Jan 26	80.50000 -0.49	80.50	78.00	79.02	1,641
12 Jan 26	80.99000 +0.69	80.99	79.60	79.60	1,028
09 Jan 26	80.30000 +0.30	80.50	80.20	80.20	296
08 Jan 26	80.00000 -0.30	80.00	79.50	79.50	268
07 Jan 26	80.30000 -0.30	80.99	80.00	80.99	422
06 Jan 26	80.60000 +0.09	81.00	80.50	81.00	34
05 Jan 26	80.51000 -0.49	81.09	80.50	81.00	105
02 Jan 26	81.00000 +0.50	81.00	80.00	80.00	134
31 Dec 25	80.50000 -0.17	80.89	80.50	80.89	33
30 Dec 25	80.67000 +0.65	80.88	80.00	80.82	422
29 Dec 25	80.02000 +0.12	80.50	79.50	79.90	377
24 Dec 25	79.90000 +0.89	79.94	79.50	79.50	910
23 Dec 25	79.01000 +0.01	79.38	79.00	79.00	1,233
22 Dec 25	79.00000 +0.90	79.14	78.10	78.10	1,677
19 Dec 25	78.10000 -0.34	78.43	77.01	78.43	665
18 Dec 25	78.44000 +2.49	78.44	75.95	75.95	1,118
17 Dec 25	75.95000 +2.85	75.95	73.10	73.10	2,939
16 Dec 25	73.10000 -0.92	74.02	71.60	74.01	2,485
15 Dec 25	74.02000 -0.98	75.00	72.60	75.00	1,466
12 Dec 25	75.00000 -0.99	75.10	74.00	74.00	1,471
11 Dec 25	75.99000 +0.99	75.99	75.00	75.00	351
10 Dec 25	75.00000 +0.76	76.90	74.01	74.24	2,031
09 Dec 25	74.24000 -1.26	75.00	73.50	75.00	1,400
08 Dec 25	75.50000 -0.35	76.70	73.20	75.84	3,072
05 Dec 25	75.85000 -1.65	77.50	75.85	77.50	503
04 Dec 25	77.50000 +1.49	77.50	74.52	76.01	1,660
03 Dec 25	76.01000 -1.96	78.00	76.01	77.97	436
02 Dec 25	77.97000 +2.93	78.00	75.00	75.04	2,371
01 Dec 25	75.04000 -2.96	78.00	74.60	78.00	1,056
28 Nov 25	78.00000 +2.00	78.99	76.01	76.01	796
27 Nov 25	76.00000 -2.30	78.66	75.62	78.29	711
26 Nov 25	78.30000 +4.30	80.40	74.50	74.50	2,086
25 Nov 25	74.00000 -2.00	76.50	74.00	76.50	852
24 Nov 25	76.00000 -0.49	76.80	75.55	76.49	845
21 Nov 25	76.49000 -0.31	76.81	75.01	76.81	641
20 Nov 25	76.80000 +0.30	77.50	76.49	76.49	546
19 Nov 25	76.50000 -0.30	77.00	76.00	76.80	408
18 Nov 25	76.80000 -5.00	81.10	75.60	81.10	2,717
17 Nov 25	81.80000 -3.20	84.60	81.80	83.50	870
14 Nov 25	85.00000 -1.11	87.00	85.00	85.59	241
13 Nov 25	86.11000 +1.61	88.80	84.49	84.50	2,506
12 Nov 25	84.50000 +0.10	84.50	83.00	83.00	1,107
11 Nov 25	84.40000 +0.31	84.40	83.02	83.50	56
10 Nov 25	84.09000 +1.92	84.09	82.31	82.60	451
07 Nov 25	82.17000 -0.83	85.80	82.17	83.50	1,456
06 Nov 25	83.00000 -1.10	83.68	83.00	83.68	105
05 Nov 25	84.10000 +1.60	85.00	81.96	82.00	1,108
04 Nov 25	82.50000 +0.47	82.50	81.50	81.50	51
03 Nov 25	82.03000 -1.17	82.93	81.40	81.40	183
31 Oct 25	83.20000 +0.60	83.20	82.95	83.00	60
30 Oct 25	82.60000 -0.90	86.00	82.60	83.00	1,433
29 Oct 25	83.50000 -1.20	83.50	82.10	82.10	15
28 Oct 25	84.70000 +0.00	84.99	82.45	84.50	728
27 Oct 25	84.70000 -1.30	84.80	84.31	84.80	295
24 Oct 25	86.00000 +0.20	86.01	84.99	86.00	1,179
23 Oct 25	85.80000 -0.06	86.26	84.10	84.10	369
22 Oct 25	85.86000 -2.64	87.99	84.45	87.99	913
21 Oct 25	88.50000 -0.50	88.50	88.01	88.49	38
20 Oct 25	89.00000 +1.67	89.00	87.33	87.33	175
17 Oct 25	87.33000 -0.17	87.60	86.53	87.49	675
16 Oct 25	87.50000 -1.11	87.50	84.01	84.01	244
15 Oct 25	88.61000 +1.61	88.61	87.49	87.49	163
14 Oct 25	87.00000 +0.69	87.00	85.01	86.78	403
13 Oct 25	86.31000 -0.82	89.88	86.30	87.00	901
10 Oct 25	87.13000 +0.87	87.85	85.00	85.73	1,560
09 Oct 25	86.26000 -2.34	88.99	83.31	87.90	915
08 Oct 25	88.60000 +0.61	89.00	86.47	86.47	474
07 Oct 25	87.99000 -2.01	88.60	82.11	87.01	710
06 Oct 25	90.00000 +0.00	90.10	87.01	87.01	1,418
03 Oct 25	90.00000 +1.48	90.00	87.85	89.00	734
02 Oct 25	88.52000 +1.72	91.48	86.80	86.90	868
01 Oct 25	86.80000 +0.31	87.00	85.06	86.49	252
30 Sep 25	86.49000 +0.48	87.50	83.01	83.01	2,513
29 Sep 25	86.01000 +6.01	86.01	79.56	79.56	1,518
26 Sep 25	80.00000 +1.63	80.00	78.37	78.37	727
25 Sep 25	78.37000 +0.17	78.80	78.20	78.20	510
24 Sep 25	78.20000 -0.30	79.20	78.20	78.50	612
23 Sep 25	78.50000 -0.70	79.48	78.50	79.20	648
22 Sep 25	79.20000 +0.30	79.49	78.60	78.90	354
19 Sep 25	78.90000 -0.60	79.55	77.52	79.50	1,402
18 Sep 25	79.50000 -0.45	80.70	79.50	79.95	521
17 Sep 25	79.95000 +0.69	80.00	79.27	79.27	335
16 Sep 25	79.26000 -1.08	80.00	79.26	80.00	561
15 Sep 25	80.34000 -0.21	82.83	80.34	80.54	1,146
12 Sep 25	80.55000 -0.45	81.29	79.90	79.90	190
11 Sep 25	81.00000 +1.00	81.00	79.86	80.10	655
10 Sep 25	80.00000 -0.30	80.87	80.00	80.87	94
09 Sep 25	80.30000 +1.07	80.48	79.23	79.23	1,224
08 Sep 25	79.23000 -1.07	80.49	79.01	79.50	499
05 Sep 25	80.30000 +1.14	81.77	79.16	79.16	571
04 Sep 25	79.16000 +0.16	80.09	79.01	79.01	471
03 Sep 25	79.00000 +1.00	80.20	76.50	76.50	941
02 Sep 25	78.00000 -9.20	87.50	78.00	87.50	3,308
01 Sep 25	87.20000 -7.20	91.49	86.50	91.49	2,881
29 Aug 25	94.40000 +6.69	94.40	86.96	88.00	1,470
28 Aug 25	87.71000 +2.71	89.90	85.00	85.00	1,755
27 Aug 25	85.00000 -0.50	85.00	83.00	83.32	1,137
26 Aug 25	85.50000 -5.99	90.20	85.01	89.01	3,585
25 Aug 25	91.49000 +5.14	91.50	84.00	86.00	3,104
22 Aug 25	86.35000 +1.85	88.90	84.50	84.50	1,515
21 Aug 25	84.50000 +3.02	84.50	80.11	83.00	1,381
20 Aug 25	81.48000 +2.80	81.50	78.00	78.66	2,688
19 Aug 25	78.68000 +3.37	78.68	75.31	75.31	1,639
18 Aug 25	75.31000 +2.81	76.00	73.70	73.70	1,794
15 Aug 25	72.50000 +0.80	72.50	71.70	71.70	238
14 Aug 25	71.70000 -0.27	71.85	71.70	71.84	425
13 Aug 25	71.97000 +0.45	71.97	71.00	71.50	263
12 Aug 25	71.52000 +0.02	71.60	71.50	71.50	767
11 Aug 25	71.50000 +0.10	71.50	71.00	71.40	657
08 Aug 25	71.40000 -0.10	71.51	71.00	71.51	155
07 Aug 25	71.50000 +0.00	71.98	71.00	71.38	1,175
06 Aug 25	71.50000 +2.30	71.50	69.20	69.47	1,310
05 Aug 25	69.20000 +0.70	69.20	68.30	68.49	401
04 Aug 25	68.50000 +1.00	68.50	67.50	67.50	516
01 Aug 25	67.50000 +0.50	67.50	66.12	67.01	692
31 Jul 25	67.00000 -1.00	67.99	67.00	67.99	906
30 Jul 25	68.00000 -0.60	68.50	67.00	68.50	833
29 Jul 25	68.60000 +0.10	68.88	68.00	68.50	656
28 Jul 25	68.50000 +1.03	68.50	67.00	67.00	854
25 Jul 25	67.47000 +1.47	68.00	66.10	66.10	668
24 Jul 25	66.00000 +2.50	66.00	63.50	63.50	2,425
23 Jul 25	63.50000 +1.49	63.50	62.01	62.01	815
22 Jul 25	62.01000 -1.48	63.40	62.01	63.40	171
21 Jul 25	63.49000 +1.30	63.49	62.18	62.19	465
18 Jul 25	62.19000 +0.00	62.19	62.19	62.19	1
17 Jul 25	62.19000 +0.20	62.20	60.57	61.50	738
16 Jul 25	61.99000 +0.49	61.99	61.50	61.50	32
15 Jul 25	61.50000 -0.20	62.00	61.50	61.70	36
14 Jul 25	61.70000 +0.60	61.70	61.10	61.10	340
11 Jul 25	61.10000 -0.50	62.00	61.10	62.00	239
10 Jul 25	61.60000 +0.30	61.60	61.00	61.29	1,682
09 Jul 25	61.30000 +0.00	61.30	60.50	61.30	303
08 Jul 25	61.30000 +1.86	61.30	59.00	59.40	190
07 Jul 25	59.44000 -0.56	59.50	57.63	57.63	638
04 Jul 25	60.00000 +0.00	60.50	60.00	60.50	1,827
03 Jul 25	60.00000 -0.06	60.50	59.60	60.06	92
02 Jul 25	60.06000 -0.74	60.50	60.02	60.50	336
01 Jul 25	60.80000 -0.70	61.51	60.80	61.51	68
30 Jun 25	61.50000 +0.40	61.50	61.10	61.10	250
27 Jun 25	61.10000 +0.10	61.10	61.01	61.01	42
26 Jun 25	61.00000 -1.48	62.25	61.00	62.25	409
25 Jun 25	62.48000 +1.08	62.90	61.39	61.39	1,576
24 Jun 25	61.40000 +1.25	61.50	60.16	60.50	522
23 Jun 25	60.15000 -1.35	60.19	59.73	60.01	435
20 Jun 25	61.50000 +1.00	61.50	60.51	60.51	201
19 Jun 25	60.50000 -0.50	61.01	60.50	61.01	214
18 Jun 25	61.00000 -0.60	61.51	61.00	61.50	236
17 Jun 25	61.60000 -0.40	61.89	61.60	61.89	194
16 Jun 25	62.00000 +2.50	62.00	59.50	59.68	1,346
13 Jun 25	59.50000 -1.00	60.51	59.12	60.51	638
12 Jun 25	60.50000 +0.88	60.80	59.00	59.62	1,276
11 Jun 25	59.62000 -0.38	60.50	59.50	60.20	1,321
10 Jun 25	60.00000 -0.60	60.70	60.00	60.60	525
09 Jun 25	60.60000 +0.05	61.00	60.55	60.55	271
06 Jun 25	60.55000 -0.45	61.01	60.00	61.01	934
05 Jun 25	61.00000 +0.00	61.01	61.00	61.01	198
04 Jun 25	61.00000 +0.00	61.00	60.80	60.99	423
03 Jun 25	61.00000 +0.00	61.05	61.00	61.05	337
02 Jun 25	61.00000 -0.01	61.10	61.00	61.01	626
30 May 25	61.01000 +0.01	61.50	61.01	61.01	244
29 May 25	61.00000 +0.40	61.50	60.71	60.71	247
28 May 25	60.60000 -1.40	62.00	60.60	61.75	966
27 May 25	62.00000 -0.50	63.00	61.50	62.49	724
26 May 25	62.50000 +1.00	62.50	61.51	61.51	763
23 May 25	61.50000 -1.50	64.10	61.50	63.00	1,488
22 May 25	63.00000 +2.97	64.44	59.50	59.50	1,594
21 May 25	60.03000 +1.33	60.50	58.70	58.70	1,423
20 May 25	58.70000 +0.21	58.70	58.49	58.49	106
19 May 25	58.49000 -0.01	58.95	56.00	58.51	1,758
16 May 25	58.50000 +0.00	58.96	58.50	58.51	248
15 May 25	58.50000 -0.28	58.93	58.50	58.78	347
14 May 25	58.78000 +0.28	58.78	58.00	58.00	453
13 May 25	58.50000 +0.12	58.50	58.01	58.38	638
12 May 25	58.38000 +0.18	58.46	58.10	58.20	468
09 May 25	58.20000 -0.05	58.44	58.10	58.25	552
08 May 25	58.25000 +1.69	58.25	56.56	56.56	800
07 May 25	56.56000 +1.36	57.00	55.50	55.50	1,754
06 May 25	55.20000 -0.42	56.02	55.20	55.50	294
05 May 25	55.62000 +0.22	56.45	55.00	55.48	393
02 May 25	55.40000 +0.80	55.40	54.60	54.61	365
30 Apr 25	54.60000 +0.10	54.70	52.80	54.49	1,333
29 Apr 25	54.50000 +0.99	55.50	53.50	54.00	1,566
28 Apr 25	53.51000 -0.49	54.51	53.50	54.01	980
25 Apr 25	54.00000 +0.50	54.06	53.10	53.50	329
24 Apr 25	53.50000 -0.50	54.00	52.81	54.00	442
23 Apr 25	54.00000 +0.40	54.20	53.60	54.00	192
22 Apr 25	53.60000 -0.60	54.51	53.50	54.50	654
17 Apr 25	54.20000 -0.87	55.40	52.50	55.40	779
16 Apr 25	55.07000 +0.06	55.07	55.02	55.02	66
15 Apr 25	55.01000 -1.99	55.56	54.61	54.61	200
14 Apr 25	57.00000 +1.50	57.00	56.00	56.00	512
11 Apr 25	55.50000 -0.51	56.60	55.50	56.20	303
10 Apr 25	56.01000 +1.93	56.97	55.00	56.97	510
09 Apr 25	54.08000 -0.22	55.11	53.99	54.30	378
08 Apr 25	54.30000 -0.10	54.50	54.00	54.00	372
07 Apr 25	54.40000 -3.22	57.16	53.00	57.16	1,542
04 Apr 25	57.62000 -3.38	61.00	57.62	61.00	2,278
03 Apr 25	61.00000 -0.10	61.12	61.00	61.10	227
02 Apr 25	61.10000 -0.10	61.20	61.00	61.20	301
01 Apr 25	61.20000 +0.22	61.20	60.98	60.98	89
31 Mar 25	60.98000 -1.21	62.40	60.64	62.40	1,070
28 Mar 25	62.19000 -0.31	62.45	62.09	62.45	399
27 Mar 25	62.50000 +0.00	62.80	61.81	61.81	680
26 Mar 25	62.50000 -0.40	62.60	62.50	62.60	206
25 Mar 25	62.90000 +0.41	62.90	62.49	62.50	388
24 Mar 25	62.49000 -0.10	62.59	62.01	62.59	284
21 Mar 25	62.59000 +0.09	62.59	62.50	62.50	281
20 Mar 25	62.50000 +0.50	62.50	62.01	62.01	241
19 Mar 25	62.00000 -0.80	62.80	62.00	62.80	284
18 Mar 25	62.80000 +1.50	62.80	61.30	61.30	835
17 Mar 25	61.30000 +0.30	61.30	60.51	60.99	550
14 Mar 25	61.00000 +0.50	61.00	60.49	60.50	199
13 Mar 25	60.50000 +0.50	60.50	60.01	60.01	27
12 Mar 25	60.00000 +0.20	60.49	59.80	59.80	254
11 Mar 25	59.80000 -2.17	61.90	59.61	61.90	2,106
10 Mar 25	61.97000 +0.47	62.00	60.60	61.50	868
07 Mar 25	61.50000 -0.79	62.20	61.05	62.20	420
06 Mar 25	62.29000 -0.22	62.50	59.50	62.50	1,229
05 Mar 25	62.51000 +0.50	62.94	62.01	62.01	387
04 Mar 25	62.01000 -0.99	62.99	60.00	62.99	2,193
03 Mar 25	63.00000 +0.01	63.01	62.00	62.99	1,549
28 Feb 25	62.99000 +0.99	63.00	61.50	61.99	569
27 Feb 25	62.00000 +1.02	62.00	60.60	60.98	410
26 Feb 25	60.98000 +0.96	60.98	59.50	60.02	1,169
25 Feb 25	60.02000 +0.52	61.04	59.52	59.52	400
24 Feb 25	59.50000 +0.20	61.49	59.50	59.50	975
21 Feb 25	59.30000 -1.93	61.99	59.30	61.23	1,092
20 Feb 25	61.23000 -1.00	62.50	61.20	62.23	1,060
19 Feb 25	62.23000 -0.52	62.50	61.50	61.50	852
18 Feb 25	62.75000 +0.87	63.00	61.89	61.89	689
17 Feb 25	61.88000 +0.88	61.88	60.60	61.00	717
14 Feb 25	61.00000 +1.00	62.08	60.08	60.11	2,115
13 Feb 25	60.00000 +1.01	60.00	58.00	58.99	1,627
12 Feb 25	58.99000 -0.51	59.50	58.78	59.10	613
11 Feb 25	59.50000 +1.51	59.50	57.00	57.00	480
10 Feb 25	57.99000 +0.59	58.00	57.00	57.39	603
07 Feb 25	57.40000 +0.40	57.40	56.50	57.00	485
06 Feb 25	57.00000 +0.75	57.00	56.25	56.25	146
05 Feb 25	56.25000 +1.25	56.25	54.90	55.00	2,021
04 Feb 25	55.00000 +0.00	56.00	55.00	55.01	676
03 Feb 25	55.00000 -1.50	56.00	54.51	54.51	1,195
31 Jan 25	56.50000 +0.50	57.40	56.01	56.01	964
30 Jan 25	56.00000 -0.05	57.00	55.70	56.05	1,538
29 Jan 25	56.05000 +0.65	56.19	55.40	55.40	924
28 Jan 25	55.40000 +0.59	55.40	54.81	54.81	860
27 Jan 25	54.81000 +0.01	55.00	54.81	54.81	154
24 Jan 25	54.80000 -1.20	56.00	54.80	56.00	583
23 Jan 25	56.00000 +0.00	56.00	55.11	56.00	46
22 Jan 25	56.00000 +0.40	56.00	55.10	55.59	110
21 Jan 25	55.60000 +1.10	55.60	54.50	54.50	306
20 Jan 25	54.50000 +0.01	54.50	53.52	54.49	354
17 Jan 25	54.49000 +1.10	54.49	53.39	53.39	449
16 Jan 25	53.39000 -0.71	54.19	52.00	54.10	1,029
15 Jan 25	54.10000 -0.90	55.49	54.10	55.00	304
14 Jan 25	55.00000 -0.49	55.48	54.50	55.48	285
13 Jan 25	55.49000 +0.39	55.49	54.56	55.10	277
10 Jan 25	55.10000 -0.87	55.97	55.10	55.97	360
09 Jan 25	55.97000 -0.41	56.38	55.50	56.38	473
08 Jan 25	56.38000 -0.92	57.00	55.50	57.00	402
07 Jan 25	57.30000 -1.18	57.80	57.00	57.52	2,174
06 Jan 25	58.48000 +1.58	58.50	57.00	57.00	1,602
03 Jan 25	56.90000 +1.59	56.90	55.31	55.31	355
02 Jan 25	55.31000 +0.01	55.31	55.31	55.31	1
31 Dec 24	55.30000 +0.00	55.97	55.30	55.97	449
30 Dec 24	55.30000 -0.20	55.50	55.30	55.50	3
27 Dec 24	55.50000 -0.40	55.50	55.50	55.50	521
24 Dec 24	55.90000 +0.10	55.90	55.32	55.80	103
23 Dec 24	55.80000 +0.00	55.80	55.50	55.79	38
20 Dec 24	55.80000 +0.15	55.80	55.50	55.50	941
19 Dec 24	55.65000 +0.17	55.89	55.40	55.50	935
18 Dec 24	55.48000 +0.61	55.90	55.00	55.00	779
17 Dec 24	54.87000 +0.37	55.49	54.49	54.49	953
16 Dec 24	54.50000 -0.48	55.90	53.50	55.19	1,584
13 Dec 24	54.98000 +0.98	55.44	53.00	54.00	1,627
12 Dec 24	54.00000 +0.01	54.20	53.71	53.79	213
11 Dec 24	53.99000 +1.30	53.99	52.71	52.71	808
10 Dec 24	52.69000 +0.18	52.69	52.00	52.50	1,519
09 Dec 24	52.51000 +0.36	54.00	52.40	52.41	3,693
06 Dec 24	52.15000 +0.09	52.15	52.11	52.11	83
05 Dec 24	52.06000 +0.05	52.10	52.01	52.01	181
04 Dec 24	52.01000 +0.80	53.50	51.00	51.00	1,458
03 Dec 24	51.21000 +0.41	51.21	51.20	51.20	120
02 Dec 24	50.80000 -1.20	51.00	49.99	50.99	1,600
29 Nov 24	52.00000 +0.50	52.00	51.40	51.50	482
28 Nov 24	51.50000 +1.49	51.63	49.80	50.00	1,202
27 Nov 24	50.01000 -1.38	51.39	50.01	51.39	368
26 Nov 24	51.39000 -0.11	52.50	51.11	51.50	873
25 Nov 24	51.50000 +0.51	51.50	50.90	50.90	770
22 Nov 24	50.99000 +0.99	51.00	50.51	50.51	295
21 Nov 24	50.00000 -3.05	52.99	48.81	52.51	1,450
20 Nov 24	53.05000 +0.21	53.50	52.84	52.84	229
19 Nov 24	52.84000 +0.02	53.49	52.82	52.82	240
18 Nov 24	52.82000 +0.32	53.00	52.51	52.51	143
15 Nov 24	52.50000 +0.26	52.50	50.71	52.40	1,786
14 Nov 24	52.24000 -0.97	52.50	52.20	52.20	342
13 Nov 24	53.21000 +0.61	53.22	52.61	52.61	84
12 Nov 24	52.60000 +0.20	52.80	52.40	52.40	361
11 Nov 24	52.40000 -0.09	52.47	52.39	52.47	190
08 Nov 24	52.49000 +0.49	52.50	52.01	52.01	499
07 Nov 24	52.00000 -1.31	53.38	50.50	53.31	925
06 Nov 24	53.31000 +0.29	53.31	53.00	53.00	646
05 Nov 24	53.02000 -1.08	54.20	53.02	54.10	496
04 Nov 24	54.10000 +2.10	54.50	52.01	52.01	1,758
01 Nov 24	52.00000 +1.80	52.50	50.20	50.20	1,096
31 Oct 24	50.20000 +0.85	50.38	49.35	49.35	971
30 Oct 24	49.35000 +0.05	49.50	49.01	49.30	260
29 Oct 24	49.30000 +0.74	49.30	48.56	48.56	357
28 Oct 24	48.55500 +0.05	48.56	48.56	48.56	1
25 Oct 24	48.50500 -0.06	49.30	48.51	49.01	326
24 Oct 24	48.56000 -0.81	49.50	48.13	49.50	201
23 Oct 24	49.37000 -0.13	49.38	48.70	49.38	1,047
22 Oct 24	49.50000 +1.70	49.50	47.80	47.80	1,477
21 Oct 24	47.80000 -0.19	48.55	47.80	47.99	831
18 Oct 24	47.99000 +0.99	47.99	47.00	47.00	287
17 Oct 24	47.00000 +0.50	47.01	46.50	46.50	270
16 Oct 24	46.50000 +0.97	46.50	45.80	46.00	4,196
15 Oct 24	45.53500 +0.03	45.53	45.51	45.51	201
14 Oct 24	45.50000 +0.31	46.00	45.00	45.19	749
11 Oct 24	45.19500 -0.21	45.99	44.50	45.99	1,114
10 Oct 24	45.40000 -0.30	46.00	45.40	45.70	1,079
09 Oct 24	45.70000 -0.16	46.50	45.70	45.86	1,613
08 Oct 24	45.86000 -0.15	46.31	45.86	46.31	658
07 Oct 24	46.01500 -0.49	46.99	46.01	46.99	40
04 Oct 24	46.50000 -0.47	46.97	46.50	46.97	395
03 Oct 24	46.97000 +0.32	46.99	46.65	46.65	181
02 Oct 24	46.65000 +0.00	46.65	46.65	46.65	156
01 Oct 24	46.65000 -0.35	47.00	46.65	47.00	308
30 Sep 24	47.00000 -0.20	47.00	46.99	47.00	399
27 Sep 24	47.20000 +0.49	47.20	46.76	46.76	382
26 Sep 24	46.70500 +0.01	47.47	46.70	46.70	45
25 Sep 24	46.70000 -0.30	46.70	46.70	46.70	577
24 Sep 24	47.00000 +0.00	47.00	46.60	47.00	181
23 Sep 24	47.00000 +0.88	47.00	46.21	46.21	749
20 Sep 24	46.12500 +0.02	47.00	46.13	47.00	396
19 Sep 24	46.10500 +0.00	47.00	46.10	46.20	1,527
18 Sep 24	46.10500 -0.89	47.50	46.10	46.99	541
17 Sep 24	46.99000 +0.49	46.99	46.01	46.50	298
16 Sep 24	46.50000 +0.00	46.51	46.50	46.51	86
13 Sep 24	46.50000 +0.01	47.65	46.49	46.49	657
12 Sep 24	46.49000 +0.49	46.49	45.10	45.99	245
11 Sep 24	46.00000 +0.50	46.00	45.10	45.49	465
10 Sep 24	45.50000 +0.34	45.50	45.17	45.17	135
09 Sep 24	45.16000 +0.35	45.36	44.65	44.88	2,098
06 Sep 24	44.81000 -0.24	45.40	44.70	45.31	1,484
05 Sep 24	45.05000 -0.75	45.79	45.00	45.79	364
04 Sep 24	45.80000 -0.30	46.59	45.80	46.10	205
03 Sep 24	46.10000 -0.40	46.50	46.10	46.50	143
02 Sep 24	46.50000 -1.40	48.00	45.30	48.00	1,689
30 Aug 24	47.90000 +0.00	47.90	47.90	47.90	13
29 Aug 24	47.90000 +0.20	47.90	47.31	47.70	120
28 Aug 24	47.70000 -0.10	47.80	47.70	47.80	71
27 Aug 24	47.80000 -0.20	48.01	47.75	48.00	133
26 Aug 24	48.00000 +1.25	48.11	47.50	48.11	761
23 Aug 24	46.75000 +0.65	46.75	46.10	46.10	210
22 Aug 24	46.10500 -0.90	47.01	46.10	47.00	251
21 Aug 24	47.00000 +0.00	47.40	47.00	47.01	393
20 Aug 24	47.00000 +0.03	48.00	46.97	46.97	992
19 Aug 24	46.96500 +0.01	48.00	46.96	46.96	157
16 Aug 24	46.95500 +0.00	46.96	46.96	46.96	1
15 Aug 24	46.95500 +0.45	46.96	46.51	46.51	16
14 Aug 24	46.50500 +0.24	47.00	46.26	46.26	249
13 Aug 24	46.26500 +0.01	46.26	44.90	46.26	1,219
12 Aug 24	46.25500 +0.00	46.26	45.13	46.26	408
09 Aug 24	46.26000 +0.04	46.26	46.26	46.26	93
08 Aug 24	46.21500 +0.01	46.22	46.21	46.21	15
07 Aug 24	46.20000 -0.08	46.40	45.50	46.28	492
06 Aug 24	46.28000 -0.37	46.28	46.27	46.27	251
05 Aug 24	46.65000 -0.35	46.65	46.62	46.62	270
02 Aug 24	47.00000 +0.00	47.01	47.00	47.01	205
01 Aug 24	47.00000 -1.01	48.11	47.00	48.10	216
31 Jul 24	48.00500 +0.00	48.01	48.01	48.01	1
30 Jul 24	48.00500 -1.68	49.60	46.31	49.60	498
29 Jul 24	49.69000 +0.00	49.69	49.69	49.69	102
26 Jul 24	49.69000 -0.01	49.70	49.69	49.70	105
25 Jul 24	49.70000 -0.24	49.90	48.51	49.90	277
24 Jul 24	49.94000 +2.94	49.97	47.10	47.10	591
23 Jul 24	47.00000 -1.00	48.00	46.56	48.00	2,172
22 Jul 24	48.00000 -0.99	49.00	48.00	48.99	389
19 Jul 24	48.99500 +1.00	48.99	47.10	47.99	160
18 Jul 24	47.99000 +0.00	47.99	47.99	47.99	1
17 Jul 24	47.99000 +1.19	47.99	46.80	46.80	89
16 Jul 24	46.80000 -0.80	47.99	46.70	47.60	611
15 Jul 24	47.60000 -1.90	49.51	47.60	49.50	879
12 Jul 24	49.50000 +0.00	49.51	49.50	49.51	182
11 Jul 24	49.50000 +0.00	49.60	49.50	49.50	173
10 Jul 24	49.50000 +0.97	49.50	48.60	48.60	218
09 Jul 24	48.52500 -0.97	50.50	48.53	49.51	814
08 Jul 24	49.50000 -2.00	51.50	49.50	51.50	383
05 Jul 24	51.50000 -0.51	52.01	51.50	52.01	175
04 Jul 24	52.01000 +0.50	52.01	51.51	51.51	51
03 Jul 24	51.51000 -1.45	52.98	51.51	52.98	227
02 Jul 24	52.96000 +0.46	52.96	51.52	52.50	388
01 Jul 24	52.50000 +2.43	52.50	50.07	50.07	252
28 Jun 24	50.07000 +0.01	50.07	50.06	50.06	20
27 Jun 24	50.06000 -1.44	52.00	49.50	51.96	463
26 Jun 24	51.50000 +0.49	51.50	51.00	51.01	525
25 Jun 24	51.01000 +0.51	51.01	50.21	50.50	361
24 Jun 24	50.50000 +1.20	50.50	49.55	49.56	203
21 Jun 24	49.30000 +0.50	49.50	49.05	49.50	1,680
20 Jun 24	48.80000 -0.60	49.20	48.80	49.20	316
19 Jun 24	49.39500 +0.90	49.40	48.49	48.49	166
18 Jun 24	48.50000 -0.50	49.00	48.20	49.00	290
17 Jun 24	49.00000 -0.10	49.40	47.50	49.00	711
14 Jun 24	49.10000 -3.29	52.39	48.02	52.39	2,444
13 Jun 24	52.39000 -2.10	54.49	51.51	54.49	1,335
12 Jun 24	54.49000 -0.01	54.49	54.48	54.49	172
11 Jun 24	54.50000 -0.45	55.00	53.99	55.00	894
10 Jun 24	54.95000 -0.07	55.65	54.95	55.02	1,118
07 Jun 24	55.02000 +0.47	55.60	54.56	54.56	693
06 Jun 24	54.55000 +0.56	55.55	53.00	53.87	879
05 Jun 24	53.99000 +0.00	54.00	53.89	53.89	212
04 Jun 24	53.99000 +0.99	53.99	53.01	53.01	177
03 Jun 24	53.00000 -0.10	53.99	52.73	52.73	1,226
31 May 24	53.10000 -0.64	53.10	52.50	52.50	147
30 May 24	53.74000 +0.74	53.74	52.03	53.00	1,239
29 May 24	53.00000 +1.00	53.25	52.00	52.00	1,945
28 May 24	52.00000 -0.51	53.00	52.00	52.50	1,482
27 May 24	52.51000 -0.69	53.50	51.02	51.63	1,413
24 May 24	53.20000 +0.71	53.98	52.02	52.49	258
23 May 24	52.49000 +0.99	52.50	51.50	51.50	752
22 May 24	51.50000 +0.47	51.51	50.03	51.51	1,222
21 May 24	51.03000 -1.58	53.01	51.03	52.77	704
20 May 24	52.61000 +0.11	52.61	52.51	52.51	54
17 May 24	52.50000 -0.50	55.00	52.50	53.00	545
16 May 24	53.00000 -0.45	53.45	53.00	53.45	54
15 May 24	53.45000 -0.05	53.51	53.00	53.50	811
14 May 24	53.50000 +0.50	53.50	52.99	52.99	257
13 May 24	53.00000 +0.49	53.00	52.60	52.60	475
10 May 24	52.51000 -1.09	53.61	52.51	53.61	478
09 May 24	53.60000 -0.15	53.75	53.60	53.75	11
08 May 24	53.75000 +0.00	53.75	53.75	53.75	199
07 May 24	53.75000 +0.45	54.00	53.41	53.41	240
06 May 24	53.30000 +0.30	53.90	52.71	52.99	382
03 May 24	53.00000 +0.10	53.00	52.05	52.05	755
02 May 24	52.90000 +0.00	52.90	52.05	52.87	387
30 Apr 24	52.90000 +0.90	52.90	52.01	52.01	251
29 Apr 24	52.00000 +0.00	52.00	52.00	52.00	171
26 Apr 24	52.00000 +0.70	52.00	51.50	51.99	458
25 Apr 24	51.30000 +0.80	51.50	50.50	50.50	700
24 Apr 24	50.50000 +0.70	52.00	49.50	49.80	1,915
23 Apr 24	49.80000 +0.50	49.80	49.30	49.31	1,941
22 Apr 24	49.30000 +1.14	49.50	48.22	49.00	675
19 Apr 24	48.16000 -1.84	50.30	48.10	50.30	1,336
18 Apr 24	50.00000 -0.19	50.19	50.00	50.19	77
17 Apr 24	50.19000 +0.19	50.19	49.50	49.50	360
16 Apr 24	50.00000 -2.25	50.70	49.69	49.69	213
15 Apr 24	52.25000 +0.75	52.30	51.81	52.20	786
12 Apr 24	51.50000 +0.50	51.50	51.11	51.11	709
11 Apr 24	51.00000 +0.76	51.50	50.00	50.50	727
10 Apr 24	50.24000 +0.29	50.50	50.00	50.01	356
09 Apr 24	49.95000 -1.05	51.50	49.00	51.00	770
08 Apr 24	51.00000 +0.00	51.00	50.60	51.00	315
05 Apr 24	51.00000 +0.00	51.49	50.70	50.99	230
04 Apr 24	51.00000 +1.10	52.00	50.00	50.00	585
03 Apr 24	49.90000 +0.88	50.50	49.03	49.03	415
02 Apr 24	49.02500 +0.12	49.30	49.00	49.00	1,488
28 Mar 24	48.90500 +0.27	49.30	48.81	48.81	130
27 Mar 24	48.63500 -0.87	50.37	48.50	49.50	509
26 Mar 24	49.50000 +0.40	49.50	48.50	49.21	319
25 Mar 24	49.10000 +0.20	50.00	49.10	49.10	742
22 Mar 24	48.90000 +1.20	48.90	47.71	47.71	63
21 Mar 24	47.70000 +0.17	48.00	47.53	47.53	331
20 Mar 24	47.53000 -0.28	48.50	47.52	47.90	557
19 Mar 24	47.81500 -0.19	48.99	47.80	48.01	498
18 Mar 24	48.00500 -0.49	49.99	48.01	48.51	303
15 Mar 24	48.50000 +0.00	49.49	48.50	48.51	303
14 Mar 24	48.50000 -0.30	49.00	48.50	48.80	154
13 Mar 24	48.80000 -0.20	49.04	48.80	49.00	271
12 Mar 24	49.00000 +0.60	49.00	48.40	48.40	207
11 Mar 24	48.40000 +0.14	48.40	48.10	48.10	238
08 Mar 24	48.26000 -1.24	49.51	48.00	49.51	1,009
07 Mar 24	49.50000 +0.10	50.00	49.00	49.40	352
06 Mar 24	49.40000 -1.00	50.80	49.00	50.79	866
05 Mar 24	50.40000 -2.00	51.00	50.40	50.54	665
04 Mar 24	52.40000 +0.20	52.40	52.00	52.00	223
01 Mar 24	52.20000 -0.30	52.48	51.95	52.48	269
29 Feb 24	52.50000 +1.00	52.50	51.00	51.50	300
28 Feb 24	51.50000 +0.50	51.50	50.00	51.50	1,801
27 Feb 24	51.00000 +0.00	52.00	51.00	51.20	1,322
26 Feb 24	51.00000 -1.01	52.02	51.00	52.01	719
23 Feb 24	52.01000 -0.99	53.00	52.01	53.00	211
22 Feb 24	53.00000 +0.74	53.00	52.27	52.27	459
21 Feb 24	52.26000 +0.02	52.26	52.24	52.24	177
20 Feb 24	52.24000 +0.19	53.00	52.05	52.05	889
19 Feb 24	52.05000 +0.28	52.90	51.98	51.98	1,070
16 Feb 24	51.77000 +0.27	51.77	51.51	51.51	359
15 Feb 24	51.50000 +0.50	51.50	51.01	51.01	404
14 Feb 24	51.00000 -0.51	51.51	51.00	51.49	699
13 Feb 24	51.51000 -0.42	52.00	51.50	51.93	327
12 Feb 24	51.93000 -0.35	52.28	51.60	52.28	208
09 Feb 24	52.28000 +0.68	52.44	51.50	51.60	1,398
08 Feb 24	51.60000 +0.10	51.60	51.50	51.50	370
07 Feb 24	51.50000 +1.49	51.60	50.80	51.50	1,012
06 Feb 24	50.01000 +0.00	50.01	50.01	50.01	96
05 Feb 24	50.01000 -1.19	51.38	50.00	51.20	2,049
02 Feb 24	51.20000 +0.56	51.20	50.70	50.70	303
01 Feb 24	50.64000 +0.64	50.64	50.00	50.01	263
31 Jan 24	50.00000 +0.00	50.01	49.51	50.01	571
30 Jan 24	50.00000 +1.50	50.00	48.51	48.51	584
29 Jan 24	48.50000 +0.50	48.50	48.50	48.50	62
26 Jan 24	48.00000 +0.00	48.03	48.00	48.01	574
25 Jan 24	48.00000 +0.00	48.50	48.00	48.01	153
24 Jan 24	48.00000 -0.24	48.50	48.00	48.24	302
23 Jan 24	48.24500 +0.09	48.68	48.15	48.15	89
22 Jan 24	48.15000 +0.15	48.50	48.00	48.00	302
19 Jan 24	48.00000 -0.15	48.15	47.80	48.15	612
18 Jan 24	48.15000 +0.05	48.15	48.10	48.10	258
17 Jan 24	48.10000 +0.44	48.10	47.65	47.65	75
16 Jan 24	47.65500 -0.35	48.49	47.50	48.49	183
15 Jan 24	48.00000 +0.88	48.00	47.50	47.51	172
12 Jan 24	47.11500 +0.12	47.99	47.00	47.00	88
11 Jan 24	47.00000 -0.01	47.20	47.00	47.01	199
10 Jan 24	47.00500 +0.20	47.50	46.81	46.81	383
09 Jan 24	46.80500 -0.54	47.51	46.81	47.51	308
08 Jan 24	47.35000 -0.49	47.83	47.35	47.83	51
05 Jan 24	47.83500 -0.47	48.30	47.00	48.30	548
04 Jan 24	48.30000 +0.00	48.30	48.30	48.30	76
03 Jan 24	48.30000 -0.90	49.00	48.30	49.00	349
02 Jan 24	49.20000 +1.00	49.50	49.00	49.00	230
29 Dec 23	48.20000 +0.19	49.00	48.01	48.01	389
28 Dec 23	48.01000 +0.01	48.50	48.00	48.00	229
27 Dec 23	48.00000 +0.10	48.00	47.70	47.70	1,173
22 Dec 23	47.90000 +0.30	47.90	47.60	47.60	207
21 Dec 23	47.60000 +0.50	47.60	47.10	47.10	169
20 Dec 23	47.10000 +0.10	47.44	47.00	47.00	244
19 Dec 23	47.00000 +0.70	47.45	46.31	46.31	689
18 Dec 23	46.30000 -0.20	47.44	46.30	46.50	346
15 Dec 23	46.50000 -1.00	47.50	46.50	47.49	1,023
14 Dec 23	47.50000 +0.00	47.98	47.40	47.51	1,256
13 Dec 23	47.50000 +0.40	48.00	47.10	47.10	300
12 Dec 23	47.10000 -0.20	47.90	47.10	47.35	560
11 Dec 23	47.30000 -0.70	48.00	47.30	48.00	343
08 Dec 23	48.00000 -1.20	49.85	47.27	49.20	619
07 Dec 23	49.20000 +0.19	49.20	49.01	49.01	4
06 Dec 23	49.01000 +0.00	49.50	49.01	49.01	255
05 Dec 23	49.01000 -1.39	50.50	49.00	50.50	683
04 Dec 23	50.40000 +0.55	50.40	49.85	49.85	224
01 Dec 23	49.85000 -0.15	50.00	49.80	50.00	136
30 Nov 23	50.00000 +0.55	50.20	49.45	49.45	377
29 Nov 23	49.45000 +0.05	49.45	49.40	49.40	470
28 Nov 23	49.40000 +0.39	50.00	49.01	49.01	622
27 Nov 23	49.01000 +1.98	50.40	47.03	47.03	1,496
24 Nov 23	47.02500 +0.01	47.03	47.02	47.02	199
23 Nov 23	47.01500 +0.51	47.01	46.51	46.51	41
22 Nov 23	46.50500 +0.01	46.51	46.51	46.51	1
21 Nov 23	46.50000 -0.50	48.50	46.50	47.00	223
20 Nov 23	47.00000 +0.10	47.00	46.50	46.50	632
17 Nov 23	46.90000 +0.36	46.90	46.40	46.54	688
16 Nov 23	46.54000 -0.35	46.90	46.52	46.90	316
15 Nov 23	46.89500 +0.01	46.90	46.36	46.90	546
14 Nov 23	46.89000 -0.01	46.89	46.37	46.88	32
13 Nov 23	46.90000 +0.00	46.90	46.90	46.90	450
10 Nov 23	46.90000 +0.66	46.99	46.24	46.24	327
09 Nov 23	46.24000 -0.26	46.50	46.24	46.50	101
08 Nov 23	46.50000 -0.49	47.50	45.80	46.99	1,328
07 Nov 23	46.99000 -1.21	48.50	46.50	48.10	889
06 Nov 23	48.20000 +0.20	48.20	48.01	48.01	281
03 Nov 23	48.00000 +1.00	48.00	46.99	46.99	43
02 Nov 23	47.00000 +0.50	47.00	46.50	46.50	236
01 Nov 23	46.50000 +1.00	47.00	45.50	45.50	468
31 Oct 23	45.50000 -0.99	46.49	44.99	46.49	2,362
30 Oct 23	46.49500 -0.01	46.50	45.90	46.00	1,519
27 Oct 23	46.50500 +0.49	48.00	46.02	46.02	411
26 Oct 23	46.02000 +0.02	47.49	46.01	46.01	413
25 Oct 23	46.00000 +0.50	46.00	45.60	46.00	602
24 Oct 23	45.50000 -0.30	46.00	45.50	45.80	985
23 Oct 23	45.80000 -1.19	46.99	45.80	46.99	1,714
20 Oct 23	46.98500 -0.51	47.50	46.50	47.50	748
19 Oct 23	47.50000 -0.69	48.19	47.00	48.19	1,484
18 Oct 23	48.19500 +0.19	48.19	47.22	48.00	1,183
17 Oct 23	48.00000 -0.49	48.49	47.12	48.49	2,492
16 Oct 23	48.49000 -0.91	48.70	47.80	48.70	1,187
13 Oct 23	49.40000 -0.10	50.00	48.70	49.50	704
12 Oct 23	49.50000 +0.70	49.50	48.81	48.81	21
11 Oct 23	48.80000 +0.09	48.80	48.71	48.71	161
10 Oct 23	48.70500 +0.01	48.71	48.71	48.71	1
09 Oct 23	48.70000 -0.30	48.71	48.70	48.70	256
06 Oct 23	49.00000 -0.21	49.60	49.00	49.21	702
05 Oct 23	49.20500 +0.01	49.21	49.21	49.21	238
04 Oct 23	49.20000 -0.30	49.70	49.10	49.51	1,085
03 Oct 23	49.50000 -0.50	50.20	49.50	50.11	427
02 Oct 23	50.00000 -0.50	50.00	49.80	50.00	827
29 Sep 23	50.50000 -0.79	51.28	50.00	51.28	716
28 Sep 23	51.29000 +0.09	51.29	50.10	51.19	816
27 Sep 23	51.20000 +0.20	51.20	51.01	51.01	70
26 Sep 23	51.00000 -0.98	51.98	49.20	51.98	1,000
25 Sep 23	51.98000 +0.48	51.98	51.50	51.50	125
22 Sep 23	51.50000 +0.80	51.50	50.81	50.81	21
21 Sep 23	50.70000 -0.30	51.00	50.60	51.00	420
20 Sep 23	51.00000 -0.51	51.50	50.50	51.50	599
19 Sep 23	51.51000 +0.01	51.51	51.51	51.51	2
18 Sep 23	51.50000 -0.15	51.65	51.00	51.65	503
15 Sep 23	51.65000 +0.15	51.65	51.51	51.51	118
14 Sep 23	51.50000 -0.11	51.65	51.50	51.64	1,097
13 Sep 23	51.61000 +0.08	52.00	51.61	51.61	201
12 Sep 23	51.53000 +0.02	51.53	51.53	51.53	1
11 Sep 23	51.51000 +0.51	51.53	51.01	51.01	157
08 Sep 23	51.00000 +0.00	51.99	51.00	51.00	638
07 Sep 23	51.00000 +0.00	51.50	51.00	51.01	661
06 Sep 23	51.00000 -1.00	52.01	51.00	52.01	1,192
05 Sep 23	52.00000 -1.00	53.00	52.00	52.99	385
04 Sep 23	53.00000 +1.00	53.00	52.00	52.01	323
01 Sep 23	52.00000 +0.00	52.20	52.00	52.00	260
31 Aug 23	52.00000 +0.00	52.00	52.00	52.00	83
30 Aug 23	52.00000 +0.00	52.00	51.25	51.60	1,006
29 Aug 23	52.00000 -0.99	52.99	51.15	52.99	234
28 Aug 23	52.99000 +0.49	52.99	52.00	52.99	255
25 Aug 23	52.50000 +0.00	52.50	52.50	52.50	120
24 Aug 23	52.50000 +0.50	53.00	52.00	52.00	146
23 Aug 23	52.00000 +1.94	52.24	50.11	50.11	534
22 Aug 23	50.06000 +0.38	51.49	50.00	50.03	1,844
21 Aug 23	49.68000 -0.32	52.27	49.60	52.27	621
18 Aug 23	50.00000 -1.00	51.00	50.00	51.00	271
17 Aug 23	51.00000 -1.49	52.49	50.00	52.49	1,320
16 Aug 23	52.49000 +0.99	52.49	51.94	52.00	438
15 Aug 23	51.50000 +0.98	51.50	50.61	50.61	36
14 Aug 23	50.52000 -0.28	51.50	50.52	50.81	176
11 Aug 23	50.80000 +0.30	50.80	50.53	50.53	97
10 Aug 23	50.50000 -0.02	52.00	50.50	50.56	712
09 Aug 23	50.52000 -1.98	52.50	50.52	52.50	1,328
08 Aug 23	52.50000 -1.20	53.70	52.50	53.70	436
07 Aug 23	53.70000 +0.19	53.70	53.51	53.51	123
04 Aug 23	53.51000 +0.01	53.51	53.51	53.51	81
03 Aug 23	53.50000 +0.00	53.54	53.50	53.52	262
02 Aug 23	53.50000 -0.80	54.30	53.50	54.30	162
01 Aug 23	54.30000 +0.30	54.97	54.00	54.01	457
31 Jul 23	54.00000 +0.48	54.00	53.52	53.52	121
28 Jul 23	53.52000 +0.02	53.52	53.50	53.51	140
27 Jul 23	53.50000 -0.50	54.00	52.80	53.98	813
26 Jul 23	54.00000 +0.29	54.00	53.71	53.71	465
25 Jul 23	53.71000 -0.22	53.98	53.71	53.93	147
24 Jul 23	53.93000 -0.07	54.00	53.50	54.00	1,245
21 Jul 23	54.00000 -0.50	55.01	54.00	54.50	298
20 Jul 23	54.50000 +0.50	54.50	54.00	54.00	164
19 Jul 23	54.00000 -0.60	55.49	54.00	54.61	450
18 Jul 23	54.60000 +0.00	54.60	54.60	54.60	1
17 Jul 23	54.60000 -0.99	55.59	54.50	55.59	198
14 Jul 23	55.59000 -0.01	55.59	55.59	55.59	61
13 Jul 23	55.60000 +0.00	55.60	55.59	55.59	223
12 Jul 23	55.60000 -0.20	55.82	55.50	55.81	298
11 Jul 23	55.80000 -0.16	56.03	55.80	55.97	317
10 Jul 23	55.96000 -0.01	56.02	55.96	55.98	209
07 Jul 23	55.97000 +0.37	56.33	55.60	55.60	371
06 Jul 23	55.60000 -1.02	56.62	55.60	56.62	1,359
05 Jul 23	56.62000 -0.38	57.29	56.62	57.00	186
04 Jul 23	57.00000 +0.00	57.00	57.00	57.00	49
03 Jul 23	57.00000 +0.40	57.00	56.63	56.63	65
30 Jun 23	56.60000 -1.00	57.60	55.50	57.60	376
29 Jun 23	57.60000 +0.00	57.60	57.60	57.60	1
28 Jun 23	57.60000 +0.05	57.60	57.56	57.56	395
27 Jun 23	57.55000 +0.05	57.55	57.49	57.49	323
26 Jun 23	57.50000 +0.11	57.50	57.14	57.39	591
23 Jun 23	57.39000 +0.38	57.39	57.01	57.01	43
22 Jun 23	57.01000 +0.26	57.48	56.75	56.75	1,371
21 Jun 23	56.75000 -0.25	57.48	56.51	56.51	168
20 Jun 23	57.00000 -0.20	57.00	57.00	57.00	32
19 Jun 23	57.20000 +0.20	57.20	57.01	57.01	56
16 Jun 23	57.00000 -1.00	58.00	57.00	58.00	206
15 Jun 23	58.00000 -0.20	58.18	58.00	58.18	74
14 Jun 23	58.20000 +0.60	58.20	57.61	57.61	999
13 Jun 23	57.60000 +0.89	58.50	56.71	56.71	505
12 Jun 23	56.71000 +0.21	57.20	56.50	56.50	667
09 Jun 23	56.50000 +0.00	57.00	56.00	56.50	450
08 Jun 23	56.50000 +0.51	56.65	55.00	55.00	678
07 Jun 23	55.99000 +0.99	55.99	54.80	55.00	411
06 Jun 23	55.00000 -0.49	56.00	54.99	55.00	580
05 Jun 23	55.49000 +0.49	55.50	55.00	55.00	450
02 Jun 23	55.00000 +1.00	55.00	53.50	54.01	848
01 Jun 23	54.00000 -1.00	54.40	53.81	54.10	417
31 May 23	55.00000 +1.50	55.00	53.01	53.49	1,324
30 May 23	53.50000 +1.47	53.50	52.03	52.03	866
29 May 23	52.03000 +0.00	52.03	52.03	52.03	137
26 May 23	52.03000 +2.50	52.82	49.60	49.60	1,283
25 May 23	49.52500 +0.03	50.99	49.51	49.51	642
24 May 23	49.50000 -2.10	51.61	49.50	51.60	625
23 May 23	51.60000 +0.05	51.90	51.10	51.55	146
22 May 23	51.55000 +0.05	52.00	51.01	51.90	470
19 May 23	51.50000 +0.50	51.50	50.71	50.99	581
18 May 23	51.00000 +0.52	51.00	50.48	50.48	875
17 May 23	50.48000 +0.32	50.48	50.19	50.19	547
16 May 23	50.16000 +0.05	50.16	50.11	50.11	25
15 May 23	50.11000 +0.12	50.47	50.11	50.11	140
12 May 23	49.99500 +0.99	49.99	49.10	49.10	187
11 May 23	49.00000 +0.22	50.50	49.00	50.40	966
10 May 23	48.78000 +0.77	48.78	48.06	48.06	707
09 May 23	48.00500 +0.01	48.01	47.70	47.70	258
08 May 23	48.00000 +0.50	48.00	47.51	47.51	91
05 May 23	47.50000 +0.39	47.80	47.21	47.21	277
04 May 23	47.11000 +0.11	47.99	46.99	47.00	340
03 May 23	47.00000 -2.50	49.50	47.00	49.50	1,896
02 May 23	49.50000 -0.50	49.55	49.50	49.55	496
28 Apr 23	50.00000 -0.75	50.71	50.00	50.71	379
27 Apr 23	50.75000 +0.55	50.75	50.20	50.20	330
26 Apr 23	50.20000 -0.10	50.32	50.10	50.10	1,485
25 Apr 23	50.30000 -0.17	50.90	50.05	50.05	616
24 Apr 23	50.47000 +0.46	50.47	50.00	50.01	373
21 Apr 23	50.01000 +0.51	50.46	49.51	49.51	546
20 Apr 23	49.50000 -0.50	50.00	49.50	50.00	2,159
19 Apr 23	50.00000 +0.50	50.00	49.50	49.50	628
18 Apr 23	49.50000 -3.33	50.98	49.02	50.48	1,696
17 Apr 23	52.83000 +1.33	52.87	51.50	52.01	1,742
14 Apr 23	51.50000 +0.50	52.47	50.55	51.50	1,367
13 Apr 23	51.00000 +0.50	52.00	50.99	50.99	488
12 Apr 23	50.50000 +0.90	50.50	50.00	50.00	561
11 Apr 23	49.60000 -0.41	50.00	49.60	50.00	937
06 Apr 23	50.01000 -1.70	52.48	50.00	51.60	1,863
05 Apr 23	51.71000 +1.51	52.00	50.21	50.21	758
04 Apr 23	50.20000 +1.20	50.40	49.31	49.31	904
03 Apr 23	49.00000 -0.40	49.30	48.50	48.66	871
31 Mar 23	49.40000 +2.00	49.40	47.40	47.40	2,246
30 Mar 23	47.40500 -0.60	48.00	47.00	48.00	968
29 Mar 23	48.00000 +0.50	48.56	47.96	47.96	328
28 Mar 23	47.50000 +0.50	47.50	46.20	46.20	725
27 Mar 23	47.00000 -0.77	47.75	46.50	47.42	1,264
24 Mar 23	47.77000 -0.22	48.50	47.76	47.99	211
23 Mar 23	47.99000 -0.12	48.10	47.99	48.01	197
22 Mar 23	48.11000 +0.01	48.11	48.10	48.10	92
21 Mar 23	48.10000 -0.40	49.00	48.10	48.50	223
20 Mar 23	48.50000 +0.85	48.50	47.65	47.65	496
17 Mar 23	47.65000 -0.35	48.20	47.65	48.20	550
16 Mar 23	48.00000 -0.50	49.00	48.00	48.51	457
15 Mar 23	48.50000 -1.50	50.51	48.50	50.00	641
14 Mar 23	50.00000 +0.60	50.00	49.40	49.40	369
13 Mar 23	49.40000 -2.21	52.00	49.40	51.70	1,559
10 Mar 23	51.61000 -0.39	52.83	51.61	52.00	1,058
09 Mar 23	52.00000 +0.00	52.87	52.00	52.02	1,479
08 Mar 23	52.00000 -0.66	52.88	51.50	52.03	1,038
07 Mar 23	52.66000 +0.16	52.70	52.50	52.50	2,275
06 Mar 23	52.50000 +0.66	52.50	51.83	51.83	536
03 Mar 23	51.84000 +0.74	51.84	51.60	51.61	208
02 Mar 23	51.10000 -0.60	51.70	51.10	51.70	81
01 Mar 23	51.70000 +0.01	51.89	51.10	51.10	940
28 Feb 23	51.69000 +0.79	51.74	50.90	50.90	520
27 Feb 23	50.90000 +1.10	50.90	49.90	49.90	651
24 Feb 23	49.80000 +0.40	49.80	49.40	49.40	1,352
23 Feb 23	49.40000 +1.20	49.40	48.20	48.20	172
22 Feb 23	48.20000 -1.64	49.84	47.50	49.84	860
21 Feb 23	49.84000 -0.01	50.09	49.80	49.86	677
20 Feb 23	49.85000 -0.15	51.00	49.85	50.01	2,641
17 Feb 23	50.00000 -0.76	50.97	50.00	50.80	5,613
16 Feb 23	50.76000 +0.25	50.81	50.51	50.51	2,020
15 Feb 23	50.51000 +0.01	50.99	50.51	50.51	259
14 Feb 23	50.50000 -1.50	52.46	50.50	52.00	1,228
13 Feb 23	52.00000 +1.45	52.45	50.50	50.55	806
10 Feb 23	50.55000 +0.35	50.55	50.35	50.35	1,003
09 Feb 23	50.20000 -1.04	52.00	50.20	51.51	1,100
08 Feb 23	51.24000 -0.26	51.72	51.24	51.68	367
07 Feb 23	51.50000 +1.40	51.50	50.21	50.21	113
06 Feb 23	50.10000 +0.10	50.52	49.85	50.01	573
03 Feb 23	50.00000 -1.26	51.50	49.85	51.31	752
02 Feb 23	51.26000 -1.23	52.50	50.30	52.50	1,013
01 Feb 23	52.49000 -1.50	52.51	52.00	52.51	926
31 Jan 23	53.99000 -0.31	55.00	52.99	54.51	962
30 Jan 23	54.30000 +0.30	54.94	54.01	54.01	1,974
27 Jan 23	54.00000 -0.01	54.05	54.00	54.04	353
26 Jan 23	54.01000 +0.01	54.01	54.01	54.01	20
25 Jan 23	54.00000 -0.35	54.02	54.00	54.00	995
24 Jan 23	54.35000 +0.33	54.98	54.23	54.98	185
23 Jan 23	54.02000 -0.82	55.50	54.02	55.49	485
20 Jan 23	54.84000 +0.84	54.99	54.01	54.01	307
19 Jan 23	54.00000 -0.50	55.00	54.00	54.00	2,506
18 Jan 23	54.50000 +1.00	54.50	53.50	53.50	1,318
17 Jan 23	53.50000 +0.80	54.50	52.69	52.69	462
16 Jan 23	52.70000 +1.70	52.70	51.50	51.50	506
13 Jan 23	51.00000 -0.99	52.49	50.81	51.99	477
12 Jan 23	51.99000 +1.49	52.70	50.61	50.61	563
11 Jan 23	50.50000 +0.00	51.99	50.50	50.71	816
10 Jan 23	50.50000 +0.50	51.48	50.50	50.51	844
09 Jan 23	50.00000 +0.55	51.00	49.00	50.00	835
06 Jan 23	49.45000 +1.95	49.45	47.61	47.61	144
05 Jan 23	47.50000 -2.26	49.74	47.50	48.51	435
04 Jan 23	49.75500 +1.16	49.80	48.60	48.60	275
03 Jan 23	48.60000 +0.00	48.60	48.60	48.60	1
02 Jan 23	48.60000 +1.09	49.00	48.44	48.44	214
30 Dec 22	47.51000 -0.99	47.51	47.50	47.50	115
29 Dec 22	48.49500 +1.44	48.50	47.06	47.06	67
28 Dec 22	47.05500 -0.44	47.51	47.06	47.50	122
27 Dec 22	47.50000 +0.30	48.00	47.50	48.00	483
23 Dec 22	47.20000 +0.80	47.20	46.51	46.51	283
22 Dec 22	46.40500 +0.40	47.00	46.01	46.01	534
21 Dec 22	46.00000 +1.00	46.00	45.01	45.01	538
20 Dec 22	45.00000 +0.00	45.48	45.00	45.01	368
19 Dec 22	45.00000 +0.00	45.01	45.00	45.00	1,796
16 Dec 22	45.00000 +0.33	45.00	44.00	44.67	2,135
15 Dec 22	44.67500 +0.00	44.69	44.67	44.68	578
14 Dec 22	44.67500 +0.00	44.69	44.67	44.68	786
13 Dec 22	44.67500 -0.12	44.98	44.67	44.95	487
12 Dec 22	44.79000 +0.67	44.79	44.24	44.24	607
09 Dec 22	44.12000 -0.38	44.94	44.12	44.13	492
08 Dec 22	44.50000 +0.00	44.50	44.50	44.50	118
07 Dec 22	44.50000 +0.39	44.50	44.12	44.12	223
06 Dec 22	44.11000 +0.01	44.11	44.10	44.10	428
05 Dec 22	44.10000 +0.00	44.10	44.00	44.10	808
02 Dec 22	44.10000 +0.05	44.94	43.80	44.06	1,275
01 Dec 22	44.05000 -0.16	44.50	44.05	44.21	340
30 Nov 22	44.20500 -0.79	44.97	44.01	44.97	289
29 Nov 22	45.00000 +0.00	45.00	43.72	44.99	462
28 Nov 22	45.00000 +0.50	45.00	44.50	44.50	140
25 Nov 22	44.50000 +0.01	44.50	44.49	44.49	272
24 Nov 22	44.49500 +1.12	44.49	44.49	44.49	250
23 Nov 22	43.37500 -0.63	44.17	43.30	44.01	646
22 Nov 22	44.00000 +0.30	44.20	43.71	43.71	418
21 Nov 22	43.70000 -0.51	44.50	43.68	44.50	474
18 Nov 22	44.21500 -0.78	45.19	44.20	44.99	1,009
17 Nov 22	44.99500 +0.00	44.99	44.99	44.99	1
16 Nov 22	44.99500 +0.49	45.00	44.50	44.50	416
15 Nov 22	44.50000 -0.25	44.80	43.51	44.75	364
14 Nov 22	44.75000 +0.75	45.00	44.00	44.00	958
11 Nov 22	44.00000 +0.80	44.00	43.21	43.21	360
10 Nov 22	43.20000 -0.70	43.90	43.20	43.90	255
09 Nov 22	43.90000 -0.10	44.00	43.90	44.00	132
08 Nov 22	44.00000 +0.00	44.00	44.00	44.00	101
07 Nov 22	44.00000 +0.87	44.00	43.22	43.22	250
04 Nov 22	43.13500 +0.12	44.00	43.01	43.01	804
03 Nov 22	43.01500 +0.44	43.01	42.50	42.57	603
02 Nov 22	42.57000 -0.05	43.20	42.56	42.85	256
01 Nov 22	42.61500 +0.07	43.10	42.57	42.99	606
31 Oct 22	42.54500 +0.04	43.00	42.52	42.52	615
28 Oct 22	42.50500 -0.49	42.99	42.51	42.99	100
27 Oct 22	42.99000 -1.01	44.50	42.50	44.00	502
26 Oct 22	44.00000 +0.50	44.00	43.52	43.52	46
25 Oct 22	43.50000 +1.20	43.50	42.30	42.30	222
24 Oct 22	42.30000 -0.14	42.50	42.30	42.44	283
21 Oct 22	42.44000 -0.26	42.69	42.21	42.69	283
20 Oct 22	42.70000 +0.00	42.70	42.06	42.70	322
19 Oct 22	42.70000 -0.29	42.99	42.01	42.99	610
18 Oct 22	42.99000 +0.79	43.50	42.22	42.22	405
17 Oct 22	42.20000 +0.10	43.49	42.03	42.12	613
14 Oct 22	42.10000 -1.31	44.00	42.10	43.42	431
13 Oct 22	43.40500 +0.15	43.40	43.40	43.40	94
12 Oct 22	43.26000 -2.24	45.49	43.22	45.49	460
11 Oct 22	45.49500 +1.39	45.49	44.10	44.10	159
10 Oct 22	44.10500 +0.01	44.10	44.10	44.10	9
07 Oct 22	44.10000 +0.20	44.50	43.90	43.90	228
06 Oct 22	43.90000 +0.40	44.50	43.51	43.51	151
05 Oct 22	43.50500 +0.25	43.51	43.51	43.51	1
04 Oct 22	43.25500 -1.69	45.00	43.00	44.94	539
03 Oct 22	44.94500 +0.94	44.94	44.00	44.01	175
30 Sep 22	44.00500 +1.35	45.00	42.65	42.65	578
29 Sep 22	42.65000 -1.00	43.70	42.01	43.60	1,182
28 Sep 22	43.65000 -2.34	45.99	43.65	45.99	581
27 Sep 22	45.99000 -1.61	48.37	44.01	47.60	1,494
26 Sep 22	47.60000 -0.40	48.20	47.60	48.01	248
23 Sep 22	48.00000 -0.02	49.28	48.00	48.26	766
22 Sep 22	48.02000 -0.24	48.26	48.02	48.26	133
21 Sep 22	48.26000 +0.00	48.90	48.26	48.26	175
20 Sep 22	48.26000 -0.74	48.99	48.26	48.99	599
19 Sep 22	48.99500 +0.67	49.00	48.33	48.33	276
16 Sep 22	48.32500 -0.67	48.99	48.32	48.99	706
15 Sep 22	49.00000 +0.00	49.01	49.00	49.00	195
14 Sep 22	49.00000 -0.58	49.00	48.39	49.00	319
13 Sep 22	49.58500 +0.58	49.80	48.50	49.00	191
12 Sep 22	49.00000 +0.50	49.33	48.22	48.22	481
09 Sep 22	48.50000 +0.27	49.40	48.26	48.26	209
08 Sep 22	48.23000 -0.72	48.95	48.23	48.95	354
07 Sep 22	48.95000 +0.59	49.40	48.70	49.10	220
06 Sep 22	48.36000 -0.64	49.10	48.36	48.36	87
05 Sep 22	49.00000 +0.60	49.00	48.50	48.90	123
02 Sep 22	48.40000 -1.00	49.00	48.20	48.20	780
01 Sep 22	49.40000 -0.82	49.70	49.40	49.40	242
31 Aug 22	50.22000 -0.28	50.52	49.40	50.52	446
30 Aug 22	50.50000 -1.00	51.50	50.50	51.50	330
29 Aug 22	51.50000 +0.50	51.50	51.00	51.00	325
26 Aug 22	51.00000 -0.98	52.20	51.00	51.98	466
25 Aug 22	51.98000 +1.82	52.00	50.30	50.96	915
24 Aug 22	50.16000 +1.65	50.98	49.00	49.99	752
23 Aug 22	48.50500 -1.09	51.90	48.51	50.00	1,321
22 Aug 22	49.60000 +2.55	52.00	48.94	49.00	1,668
19 Aug 22	47.05000 -0.65	47.70	47.01	47.70	159
18 Aug 22	47.70000 +0.00	47.99	46.64	47.70	209
17 Aug 22	47.70000 +1.10	47.97	46.65	46.65	23
16 Aug 22	46.60000 -1.60	48.50	46.60	46.60	1,172
15 Aug 22	48.20000 -1.29	48.99	48.20	48.99	11
12 Aug 22	49.49500 -0.01	49.49	49.49	49.49	1
11 Aug 22	49.50000 +0.50	49.50	49.00	49.00	66
10 Aug 22	49.00000 +0.00	49.00	49.00	49.00	1
09 Aug 22	49.00000 -0.50	49.49	47.50	49.49	273
08 Aug 22	49.50000 +0.49	49.50	48.42	49.01	429
05 Aug 22	49.01000 -0.99	49.99	49.01	49.99	71
04 Aug 22	50.00000 +2.00	50.00	48.01	48.01	157
03 Aug 22	48.00000 -2.00	50.00	48.00	50.00	213
02 Aug 22	50.00000 -0.45	50.45	50.00	50.45	80
01 Aug 22	50.45000 +0.45	50.45	50.00	50.00	71
29 Jul 22	50.00000 +2.49	50.00	47.51	47.51	449
28 Jul 22	47.50500 +0.01	47.51	47.50	47.50	99
27 Jul 22	47.50000 +0.01	47.51	47.49	47.49	360
26 Jul 22	47.49500 +0.00	47.49	47.49	47.49	198
25 Jul 22	47.49500 +0.99	47.49	47.01	47.01	209
22 Jul 22	46.51000 -0.49	46.51	46.50	46.50	201
21 Jul 22	47.00000 +0.55	47.80	46.50	46.60	246
20 Jul 22	46.45000 -0.35	46.45	46.10	46.10	268
19 Jul 22	46.80000 -0.20	46.99	46.80	46.99	162
18 Jul 22	47.00000 +1.01	47.50	45.99	45.99	289
15 Jul 22	45.99500 +0.00	46.00	45.99	45.99	485
14 Jul 22	45.99500 -0.01	45.99	45.00	45.99	364
13 Jul 22	46.00000 -1.08	47.21	45.99	47.08	717
12 Jul 22	47.08000 -0.92	47.99	47.08	47.99	272
11 Jul 22	48.00000 +0.01	48.00	47.70	47.99	129
08 Jul 22	47.99500 -0.85	48.40	47.01	48.40	621
07 Jul 22	48.85000 +0.35	49.00	48.00	48.00	211
06 Jul 22	48.50000 +0.00	48.51	48.21	48.50	202
05 Jul 22	48.50000 -2.00	50.52	48.50	50.49	351
04 Jul 22	50.50000 +2.50	50.50	48.49	48.49	438
01 Jul 22	48.00000 -0.10	48.49	48.00	48.49	146
30 Jun 22	48.10000 -0.01	48.10	47.50	48.10	2,059
29 Jun 22	48.10500 -0.60	48.71	48.10	48.70	182
28 Jun 22	48.70000 -0.65	49.28	48.70	49.19	554
27 Jun 22	49.35500 +0.66	49.50	48.01	48.69	381
24 Jun 22	48.69500 -0.01	49.00	48.69	48.70	235
23 Jun 22	48.70000 +0.00	49.90	48.50	48.71	377
22 Jun 22	48.70000 -1.15	49.90	48.60	49.85	604
21 Jun 22	49.85000 -0.15	51.49	49.85	50.00	179
20 Jun 22	50.00000 +0.00	50.03	50.00	50.02	256
17 Jun 22	50.00000 +0.00	51.50	50.00	50.01	1,263
16 Jun 22	50.00000 -0.10	51.00	50.00	50.10	761
15 Jun 22	50.10000 -0.90	51.00	50.10	50.99	127
14 Jun 22	51.00000 +1.00	51.00	50.00	50.01	112
13 Jun 22	50.00000 -1.61	52.00	50.00	52.00	512
10 Jun 22	51.61000 -1.38	52.99	51.51	52.99	629
09 Jun 22	52.99000 -1.39	53.40	52.00	53.40	679
08 Jun 22	54.38000 +0.38	54.38	53.80	54.01	146
07 Jun 22	54.00000 -1.50	55.50	54.00	55.50	699
06 Jun 22	55.50000 +3.46	55.50	52.04	52.04	903
03 Jun 22	52.04000 +1.04	52.04	51.00	51.00	64
02 Jun 22	51.00000 -1.05	52.06	51.00	52.05	382
01 Jun 22	52.05000 +0.00	52.05	52.05	52.05	1
31 May 22	52.05000 +0.00	52.05	52.05	52.05	3
30 May 22	52.05000 -0.95	52.05	51.99	51.99	65
27 May 22	53.00000 +1.40	53.00	50.00	51.61	1,324
26 May 22	51.60000 +1.33	51.60	51.50	51.50	82
25 May 22	50.27000 +0.07	50.27	50.20	50.20	249
24 May 22	50.20000 +0.20	50.80	50.01	50.01	126
23 May 22	50.00000 -0.60	50.60	50.00	50.60	754
20 May 22	50.60000 -0.41	50.66	50.60	50.60	556
19 May 22	51.01000 -1.88	52.89	51.01	52.89	263
18 May 22	52.89000 +0.00	52.89	52.10	52.89	203
17 May 22	52.89000 +2.07	52.97	51.01	51.01	233
16 May 22	50.82000 +1.32	50.83	50.01	50.01	179
13 May 22	49.50000 +1.00	49.50	48.60	48.60	191
12 May 22	48.50000 -0.50	49.00	48.50	49.00	623
11 May 22	49.00000 +0.40	49.00	48.60	48.60	103
10 May 22	48.60500 +0.02	48.90	48.56	48.58	972
09 May 22	48.58000 +0.78	49.00	48.50	48.50	584
06 May 22	47.80000 -2.07	50.00	47.80	49.69	1,499
05 May 22	49.86500 -0.03	49.90	49.00	49.90	833
04 May 22	49.90000 +0.00	50.39	49.90	49.90	462
03 May 22	49.90000 +0.40	50.49	49.00	49.60	664
02 May 22	49.50500 -0.65	50.83	49.50	50.14	828
29 Apr 22	50.15000 -0.33	50.50	49.50	50.48	926
28 Apr 22	50.48000 -0.06	50.49	49.10	50.49	642
27 Apr 22	50.54000 +0.53	50.61	48.71	50.00	600
26 Apr 22	50.01000 -0.05	50.10	50.01	50.06	584
25 Apr 22	50.06000 +0.06	50.83	50.00	50.00	323
22 Apr 22	50.00000 -0.79	50.79	50.00	50.79	1,893
21 Apr 22	50.79000 -0.01	50.79	50.20	50.20	962
20 Apr 22	50.80000 +0.00	50.84	50.11	50.79	442
19 Apr 22	50.80000 -1.10	50.80	49.50	50.78	1,258
14 Apr 22	51.90000 +0.07	52.59	51.81	52.00	471
13 Apr 22	51.83000 +0.12	53.49	51.83	51.83	346
12 Apr 22	51.71000 -1.79	53.00	51.70	52.30	2,662
11 Apr 22	53.50000 -0.02	53.52	53.20	53.52	627
08 Apr 22	53.52000 -0.48	55.00	53.50	53.50	1,362
07 Apr 22	54.00000 -2.00	56.82	54.00	56.00	422
06 Apr 22	56.00000 -0.82	56.81	56.00	56.81	432
05 Apr 22	56.82000 -0.13	56.95	56.00	56.94	555
04 Apr 22	56.95000 +0.47	57.00	56.48	56.48	192
01 Apr 22	56.48000 -0.01	56.48	54.50	56.48	261
31 Mar 22	56.49000 +0.49	56.49	56.00	56.00	28
30 Mar 22	56.00000 +1.00	56.00	55.49	55.49	222
29 Mar 22	55.00000 +1.09	55.00	53.92	53.92	344
28 Mar 22	53.91000 -0.16	54.99	53.80	53.80	624
25 Mar 22	54.07000 -0.43	54.50	54.00	54.50	336
24 Mar 22	54.50000 -0.50	56.00	54.50	55.00	254
23 Mar 22	55.00000 +0.00	55.06	55.00	55.03	432
22 Mar 22	55.00000 -1.60	56.60	55.00	56.59	307
21 Mar 22	56.60000 +1.10	57.49	55.01	55.01	653
18 Mar 22	55.50000 +1.70	55.50	53.81	53.81	337
17 Mar 22	53.80000 +0.30	54.00	53.61	53.61	168
16 Mar 22	53.50000 -1.30	55.00	53.50	53.81	719
15 Mar 22	54.80000 +1.20	55.00	53.40	53.60	322
14 Mar 22	53.60000 +1.50	53.99	52.09	52.09	785
11 Mar 22	52.10000 +2.09	52.10	49.52	50.01	483
10 Mar 22	50.01000 +0.00	50.99	50.01	50.99	260
09 Mar 22	50.01000 +1.01	51.99	48.71	51.49	1,662
08 Mar 22	49.00000 -0.01	50.50	48.70	49.99	1,097
07 Mar 22	49.00500 -3.50	54.39	49.00	50.50	1,984
04 Mar 22	52.51000 -3.06	55.59	52.51	55.57	747
03 Mar 22	55.57000 -0.43	57.00	55.50	56.44	348
02 Mar 22	56.00000 +0.00	56.00	54.00	55.99	610
01 Mar 22	56.00000 -1.50	57.60	54.00	57.50	684
28 Feb 22	57.50000 -1.50	57.50	57.10	57.10	272
25 Feb 22	59.00000 +1.50	59.00	57.00	57.16	1,068
24 Feb 22	57.50000 -2.00	58.90	57.50	58.90	948
23 Feb 22	59.50000 -0.99	60.40	59.50	60.39	144
22 Feb 22	60.49000 +0.98	60.49	59.00	59.00	321
21 Feb 22	59.51000 -2.47	61.97	59.50	61.97	654
18 Feb 22	61.98000 -1.02	63.50	60.10	63.50	2,091
17 Feb 22	63.00000 +1.10	63.00	61.51	61.51	668
16 Feb 22	61.90000 +0.90	62.00	61.00	61.00	768
15 Feb 22	61.00000 +1.30	61.00	59.70	59.80	1,290
14 Feb 22	59.70000 -0.30	59.99	58.04	59.01	946
11 Feb 22	60.00000 +0.03	60.00	59.96	59.97	274
10 Feb 22	59.97000 -0.01	59.97	59.97	59.97	140
09 Feb 22	59.98000 +1.48	59.99	58.40	58.50	828
08 Feb 22	58.50000 -0.50	59.01	58.50	59.00	558
07 Feb 22	59.00000 -1.00	60.00	58.70	60.00	1,276
04 Feb 22	60.00000 -1.00	60.01	60.00	60.00	243
03 Feb 22	61.00000 +0.00	61.30	60.80	60.99	214
02 Feb 22	61.00000 -0.30	61.29	60.99	61.29	295
01 Feb 22	61.30000 +1.30	61.50	60.00	60.00	459
31 Jan 22	60.00000 +1.51	60.00	58.01	58.01	1,000
28 Jan 22	58.49000 +1.37	58.49	57.71	57.71	91
27 Jan 22	57.12000 -0.98	58.11	57.12	58.11	267
26 Jan 22	58.10000 -0.50	58.10	57.10	57.10	627
25 Jan 22	58.60000 +0.30	58.60	58.00	58.31	281
24 Jan 22	58.30000 -1.41	59.99	58.30	58.50	944
21 Jan 22	59.71000 -1.28	60.99	59.71	60.99	179
20 Jan 22	60.99000 -1.31	61.49	60.00	60.01	988
19 Jan 22	62.30000 +0.80	62.99	62.30	62.40	236
18 Jan 22	61.50000 +0.00	62.29	61.50	61.51	235
17 Jan 22	61.50000 -0.79	62.29	61.50	62.29	294
14 Jan 22	62.29000 +0.29	62.30	61.51	62.00	481
13 Jan 22	62.00000 +0.00	62.50	61.20	61.20	1,191
12 Jan 22	62.00000 -0.10	62.01	62.00	62.00	319
11 Jan 22	62.10000 +0.11	62.36	61.99	61.99	223
10 Jan 22	61.99000 -0.50	62.00	61.56	61.56	317
07 Jan 22	62.49000 +0.48	62.49	59.51	59.51	436
06 Jan 22	62.01000 -1.28	62.02	61.72	61.72	239
05 Jan 22	63.29000 +4.54	64.30	58.65	58.74	2,678
04 Jan 22	58.75000 +1.25	58.75	57.50	57.50	972
03 Jan 22	57.50000 +1.53	57.50	55.02	55.02	645
31 Dec 21	55.97000 +0.09	55.97	55.21	55.21	85
30 Dec 21	55.88000 -0.13	55.99	54.42	54.42	662
29 Dec 21	56.01000 +0.00	56.01	56.01	56.01	298
28 Dec 21	56.01000 -0.79	56.80	55.55	56.80	446
27 Dec 21	56.80000 -0.20	56.80	56.01	56.01	245
24 Dec 21	57.00000 +0.90	57.00	56.10	56.10	161
23 Dec 21	56.10000 +0.05	56.11	56.05	56.05	340
22 Dec 21	56.05000 +0.05	56.05	55.99	55.99	405
21 Dec 21	56.00000 +1.00	56.00	54.50	55.00	1,853
20 Dec 21	55.00000 -2.49	56.80	54.00	56.00	1,562
17 Dec 21	57.49000 +0.49	57.49	57.00	57.00	320
16 Dec 21	57.00000 +0.99	57.50	57.00	57.15	353
15 Dec 21	56.01000 -0.01	57.00	56.01	56.51	331
14 Dec 21	56.02000 +0.01	56.02	56.01	56.01	127
13 Dec 21	56.01000 -0.99	57.16	56.00	57.00	1,668
10 Dec 21	57.00000 +0.50	57.00	56.50	56.50	174
09 Dec 21	56.50000 -0.50	57.16	56.50	57.00	440
08 Dec 21	57.00000 +1.00	57.00	55.99	55.99	387
07 Dec 21	56.00000 +1.00	56.60	55.11	55.11	934
06 Dec 21	55.00000 -1.00	55.32	54.00	55.31	617
03 Dec 21	56.00000 +0.95	56.00	55.05	55.05	224
02 Dec 21	55.05000 -0.95	55.99	54.01	55.99	280
01 Dec 21	56.00000 +2.42	56.00	53.52	53.52	1,409
30 Nov 21	53.58000 -1.41	54.99	53.58	54.96	774
29 Nov 21	54.99000 +0.82	55.89	54.00	54.16	905
26 Nov 21	54.17000 -3.84	58.00	52.50	58.00	3,658
25 Nov 21	58.01000 +0.21	58.01	58.01	58.01	21
24 Nov 21	57.80000 +0.25	58.11	57.55	57.55	322
23 Nov 21	57.55000 -0.43	57.80	57.50	57.50	450
22 Nov 21	57.98000 -0.32	58.11	57.98	58.06	276
19 Nov 21	58.30000 -0.70	58.30	58.01	58.01	485
18 Nov 21	59.00000 -0.05	59.79	58.99	59.06	375
17 Nov 21	59.05000 -0.56	60.00	59.05	59.82	292
16 Nov 21	59.61000 -2.39	61.96	59.61	61.96	1,285
15 Nov 21	62.00000 +2.28	62.00	59.75	59.75	1,391
12 Nov 21	59.72000 +0.12	60.00	59.60	59.60	488
11 Nov 21	59.60000 +0.39	60.00	59.60	59.99	305
10 Nov 21	59.21000 -0.83	60.04	59.21	60.04	367
09 Nov 21	60.04000 -0.96	61.00	60.02	61.00	133
08 Nov 21	61.00000 +0.75	61.40	60.25	60.25	654
05 Nov 21	60.25000 -0.10	60.70	59.50	59.50	248
04 Nov 21	60.35000 -0.34	60.68	60.35	60.68	108
03 Nov 21	60.69000 -0.01	61.00	60.69	60.70	123
02 Nov 21	60.70000 +0.20	60.70	60.49	60.49	276
01 Nov 21	60.50000 +1.49	60.50	59.06	59.06	606
29 Oct 21	59.01000 +0.80	59.99	58.72	58.72	237
28 Oct 21	58.21000 -0.80	59.50	58.21	59.01	229
27 Oct 21	59.01000 +0.22	60.00	58.01	59.01	476
26 Oct 21	58.79000 +0.03	58.79	58.76	58.76	450
25 Oct 21	58.76000 -0.21	60.00	58.67	59.00	457
22 Oct 21	58.97000 +0.37	59.19	57.70	57.70	589
21 Oct 21	58.60000 -0.59	58.61	58.00	58.00	181
20 Oct 21	59.19000 +0.73	59.49	58.46	58.46	444
19 Oct 21	58.46000 +0.96	58.99	58.46	58.99	183
18 Oct 21	57.50000 -1.15	59.17	57.50	58.00	370
15 Oct 21	58.65000 +0.00	58.65	58.65	58.65	105
14 Oct 21	58.65000 -0.37	59.17	58.00	59.02	298
13 Oct 21	59.02000 +0.01	59.02	59.02	59.02	160
12 Oct 21	59.01000 +0.52	59.02	58.01	59.00	463
11 Oct 21	58.49000 +2.49	58.50	57.10	57.10	1,762
08 Oct 21	56.00000 -0.20	56.70	56.00	56.20	701
07 Oct 21	56.20000 +0.19	56.21	56.02	56.02	192
06 Oct 21	56.01000 -0.70	56.71	56.01	56.50	709
05 Oct 21	56.71000 +1.11	57.97	55.61	55.61	847
04 Oct 21	55.60000 -0.49	56.75	55.60	56.75	578
01 Oct 21	56.09000 -0.06	56.10	55.50	56.10	358
30 Sep 21	56.15000 -0.57	56.72	56.14	56.72	301
29 Sep 21	56.72000 -0.10	56.73	56.00	56.73	689
28 Sep 21	56.82000 +0.11	57.89	56.72	56.72	359
27 Sep 21	56.71000 -0.29	57.99	56.71	57.99	221
24 Sep 21	57.00000 +0.20	57.00	56.80	56.80	111
23 Sep 21	56.80000 +0.28	57.98	56.71	56.71	317
22 Sep 21	56.52000 -1.48	58.49	56.50	58.49	1,169
21 Sep 21	58.00000 -0.50	59.05	57.50	58.50	587
20 Sep 21	58.50000 -0.70	59.20	58.50	59.19	466
17 Sep 21	59.20000 +0.70	59.20	58.51	58.51	159
16 Sep 21	58.50000 -0.32	59.99	58.50	58.83	212
15 Sep 21	58.82000 -0.18	59.99	58.82	59.99	340
14 Sep 21	59.00000 -1.00	60.20	59.00	60.00	261
13 Sep 21	60.00000 -1.99	61.01	60.00	61.00	458
10 Sep 21	61.99000 -0.50	62.49	61.01	62.49	137
09 Sep 21	62.49000 -0.12	62.61	61.06	62.61	203
08 Sep 21	62.61000 +0.60	62.61	61.50	61.51	308
07 Sep 21	62.01000 -1.37	63.37	62.00	63.37	122
06 Sep 21	63.38000 +0.38	63.50	62.01	63.50	586
03 Sep 21	63.00000 -0.50	63.50	62.01	62.50	390
02 Sep 21	63.50000 +0.50	63.50	62.99	62.99	163
01 Sep 21	63.00000 +1.71	63.00	61.31	61.31	317
31 Aug 21	61.29000 +0.29	61.29	60.01	61.00	303
30 Aug 21	61.00000 +1.65	61.00	59.35	59.35	445
27 Aug 21	59.35000 +0.66	59.49	58.69	58.69	406
26 Aug 21	58.69000 -0.28	58.97	57.96	58.97	255
25 Aug 21	58.97000 +1.63	58.97	57.50	57.50	539
24 Aug 21	57.34000 -0.06	57.40	57.34	57.40	598
23 Aug 21	57.40000 -0.94	58.34	57.34	58.33	779
20 Aug 21	58.34000 +0.84	58.34	57.50	57.50	27
19 Aug 21	57.50000 -0.50	57.50	57.50	57.50	287
18 Aug 21	58.00000 +0.00	58.00	58.00	58.00	182
17 Aug 21	58.00000 +0.00	58.99	58.00	58.00	209
16 Aug 21	58.00000 +0.02	58.50	57.31	57.31	176
13 Aug 21	57.98000 -0.02	58.00	57.20	57.99	482
12 Aug 21	58.00000 +0.00	58.50	57.51	58.00	908
11 Aug 21	58.00000 -2.37	60.37	56.50	60.37	1,160
10 Aug 21	60.37000 +1.36	60.49	59.00	59.97	996
09 Aug 21	59.01000 +0.53	60.50	58.20	58.35	647
06 Aug 21	58.48000 +0.20	58.48	58.00	58.28	253
05 Aug 21	58.28000 -0.02	58.30	57.61	58.30	735
04 Aug 21	58.30000 -0.30	58.99	57.80	58.60	508
03 Aug 21	58.60000 -0.39	58.99	58.60	58.99	120
02 Aug 21	58.99000 +0.49	58.99	58.49	58.49	116
30 Jul 21	58.50000 -1.30	59.99	58.00	59.11	796
29 Jul 21	59.80000 -1.48	61.28	58.01	61.28	969
28 Jul 21	61.28000 -0.01	61.29	60.01	61.29	147
27 Jul 21	61.29000 -0.10	61.29	60.50	61.29	279
26 Jul 21	61.39000 +0.00	61.39	61.39	61.39	109
23 Jul 21	61.39000 +0.00	61.50	61.39	61.39	152
22 Jul 21	61.39000 +0.00	61.40	60.40	61.39	236
21 Jul 21	61.39000 +0.00	61.39	60.11	61.39	186
20 Jul 21	61.39000 -0.50	61.49	60.06	61.49	187
19 Jul 21	61.89000 +0.39	61.99	60.01	60.10	605
16 Jul 21	61.50000 +1.27	61.50	60.22	60.22	371
15 Jul 21	60.23000 -0.38	60.63	60.20	60.61	634
14 Jul 21	60.61000 -0.85	61.00	60.61	60.99	290
13 Jul 21	61.46000 +0.46	61.47	60.21	61.00	612
12 Jul 21	61.00000 -0.46	61.47	60.25	61.47	418
09 Jul 21	61.46000 +1.45	61.46	60.00	60.00	191
08 Jul 21	60.01000 -0.49	61.48	60.00	60.50	262
07 Jul 21	60.50000 -0.28	61.50	60.50	60.79	315
06 Jul 21	60.78000 -0.70	61.50	60.78	61.48	430
05 Jul 21	61.48000 -0.02	61.50	61.00	61.39	271
02 Jul 21	61.50000 +0.52	61.50	60.98	60.98	431
01 Jul 21	60.98000 -0.01	60.99	60.00	60.99	193
30 Jun 21	60.99000 -0.51	61.49	58.50	61.49	1,002
29 Jun 21	61.50000 +0.01	61.50	60.25	61.49	1,392
28 Jun 21	61.49000 +0.94	61.49	60.50	61.00	491
25 Jun 21	60.55000 -1.44	61.99	60.51	61.99	1,177
24 Jun 21	61.99000 -0.19	62.18	60.90	62.18	1,194
23 Jun 21	62.18000 -0.29	62.49	61.51	61.62	613
22 Jun 21	62.47000 +0.00	62.50	61.91	62.50	714
21 Jun 21	62.47000 -0.53	62.94	61.62	62.45	586
18 Jun 21	63.00000 +0.24	63.00	62.26	62.76	465
17 Jun 21	62.76000 +0.06	63.00	62.70	62.70	655
16 Jun 21	62.70000 +0.14	63.26	62.56	62.56	195
15 Jun 21	62.56000 -0.94	63.49	62.50	63.49	685
14 Jun 21	63.50000 +0.27	63.89	63.23	63.24	815
11 Jun 21	63.23000 +0.23	64.00	63.23	64.00	319
10 Jun 21	63.00000 +0.10	63.99	63.00	63.99	366
09 Jun 21	62.90000 +0.00	62.90	62.90	62.90	311
08 Jun 21	62.90000 -0.11	64.50	62.90	64.49	1,202
07 Jun 21	63.01000 +0.78	64.00	63.01	63.01	845
04 Jun 21	62.23000 -0.57	63.50	62.00	62.81	1,007
03 Jun 21	62.80000 -0.72	64.01	62.80	64.01	1,049
02 Jun 21	63.52000 -1.98	66.50	63.52	65.50	990
01 Jun 21	65.50000 +0.40	65.50	63.51	65.10	1,243
31 May 21	65.10000 +0.12	65.10	63.00	64.97	588
28 May 21	64.98000 -0.38	65.49	62.52	65.36	606
27 May 21	65.36000 +0.86	65.48	64.50	64.50	880
26 May 21	64.50000 +0.40	65.49	62.50	62.60	1,103
25 May 21	64.10000 -1.90	65.99	64.10	65.99	1,134
24 May 21	66.00000 -0.50	66.49	66.00	66.49	217
21 May 21	66.50000 +0.20	66.80	65.01	66.30	836
20 May 21	66.30000 -0.57	66.50	66.30	66.50	395
19 May 21	66.87000 +0.36	67.00	66.00	66.96	2,673
18 May 21	66.51000 +0.14	66.51	66.00	66.00	690
17 May 21	66.37000 +1.21	66.38	64.01	64.51	732
14 May 21	65.16000 +0.00	66.00	65.16	65.16	546
13 May 21	65.16000 +0.16	65.16	64.03	64.03	306
12 May 21	65.00000 +0.10	65.16	64.03	65.00	1,723
11 May 21	64.90000 -0.10	65.18	64.40	64.99	597
10 May 21	65.00000 +1.65	65.00	63.00	63.00	861
07 May 21	63.35000 +0.70	63.38	63.00	63.38	312
06 May 21	62.65000 -0.84	63.50	62.03	63.50	510
05 May 21	63.49000 +2.48	63.49	61.01	61.01	685
04 May 21	61.01000 +0.76	61.70	60.26	61.70	807
03 May 21	60.25000 -1.24	61.59	60.00	61.50	728
30 Apr 21	61.49000 -1.01	62.49	60.20	62.49	1,449
29 Apr 21	62.50000 +1.00	62.50	61.35	61.49	666
28 Apr 21	61.50000 -0.11	61.61	60.50	61.60	712
27 Apr 21	61.61000 -0.45	62.10	61.10	62.10	782
26 Apr 21	62.06000 -1.44	63.50	62.00	63.50	567
23 Apr 21	63.50000 -0.93	64.50	63.50	64.44	563
22 Apr 21	64.43000 +0.93	64.43	63.60	64.00	143
21 Apr 21	63.50000 -1.00	64.50	63.00	64.50	1,134
20 Apr 21	64.50000 -0.12	64.64	64.00	64.62	783
19 Apr 21	64.62000 -0.22	65.00	64.62	65.00	257
16 Apr 21	64.84000 +2.84	65.00	62.00	62.00	1,174
15 Apr 21	62.00000 -0.95	63.50	62.00	62.50	1,036
14 Apr 21	62.95000 +0.65	63.26	61.50	62.45	639
13 Apr 21	62.30000 -6.08	65.70	62.01	65.70	2,147
12 Apr 21	68.38000 +0.90	68.50	66.01	66.01	1,479
09 Apr 21	67.48000 +1.45	67.49	66.00	66.03	258
08 Apr 21	66.03000 -1.95	68.00	66.03	67.98	557
07 Apr 21	67.98000 +0.98	68.50	65.51	67.00	435
06 Apr 21	67.00000 +2.00	67.50	64.47	64.47	1,540
01 Apr 21	65.00000 +0.50	65.00	63.00	63.01	1,142
31 Mar 21	64.50000 +2.00	64.50	62.51	62.51	464
30 Mar 21	62.50000 +0.00	63.50	62.50	62.51	857
29 Mar 21	62.50000 -1.00	63.56	62.00	63.49	241
26 Mar 21	63.50000 +3.36	63.56	60.61	60.61	1,083
25 Mar 21	60.14000 -0.86	61.01	60.14	61.01	75
24 Mar 21	61.00000 -0.50	61.00	59.71	60.00	954
23 Mar 21	61.50000 -0.40	61.60	60.05	61.60	581
22 Mar 21	61.90000 +0.10	61.90	61.81	61.81	606
19 Mar 21	61.80000 -0.80	62.99	61.01	62.60	169
18 Mar 21	62.60000 +0.60	62.60	62.00	62.19	494
17 Mar 21	62.00000 -1.01	63.79	62.00	63.30	686
16 Mar 21	63.01000 -1.89	64.60	60.00	64.60	1,405
15 Mar 21	64.90000 -0.70	65.60	64.80	65.59	260
12 Mar 21	65.60000 -0.40	66.00	65.00	66.00	1,008
11 Mar 21	66.00000 +0.00	66.49	65.40	65.99	180
10 Mar 21	66.00000 -0.99	66.99	65.00	66.99	1,069
09 Mar 21	66.99000 -1.00	67.00	66.50	66.50	147
08 Mar 21	67.99000 +0.09	68.00	64.51	67.89	2,460
05 Mar 21	67.90000 -1.09	68.99	67.50	68.99	213
04 Mar 21	68.99000 -0.50	69.60	67.50	69.49	393
03 Mar 21	69.49000 +4.49	72.99	64.00	65.50	2,125
02 Mar 21	65.00000 +1.00	65.00	64.01	64.01	347
01 Mar 21	64.00000 +0.00	64.00	63.90	64.00	437
26 Feb 21	64.00000 +1.50	64.00	61.00	61.00	1,102
25 Feb 21	62.50000 +0.00	62.90	62.50	62.50	394
24 Feb 21	62.50000 +0.00	62.50	62.50	62.50	262
23 Feb 21	62.50000 -0.49	62.50	61.00	61.80	909
22 Feb 21	62.99000 +1.99	63.00	60.50	61.00	378
19 Feb 21	61.00000 -0.10	61.50	61.00	61.00	264
18 Feb 21	61.10000 -1.40	62.50	61.10	62.49	797
17 Feb 21	62.50000 -0.50	62.50	61.00	61.10	627
16 Feb 21	63.00000 +1.51	63.00	61.01	61.49	445
15 Feb 21	61.49000 +1.50	61.49	60.84	60.85	1,063
12 Feb 21	59.99000 +0.38	59.99	59.60	59.61	290
11 Feb 21	59.61000 +0.61	60.49	59.01	59.01	432
10 Feb 21	59.00000 +0.00	59.01	59.00	59.01	994
09 Feb 21	59.00000 +1.01	59.50	57.99	58.00	1,397
08 Feb 21	57.99000 +0.99	58.00	55.50	56.00	835
05 Feb 21	57.00000 +3.59	57.00	54.44	54.50	370
04 Feb 21	53.41000 +0.06	53.41	53.35	53.35	855
03 Feb 21	53.35000 -1.14	54.49	53.20	54.49	1,048
02 Feb 21	54.49000 +1.98	54.49	52.55	52.55	988
01 Feb 21	52.51000 +0.26	53.00	52.25	52.25	174
29 Jan 21	52.25000 -1.15	52.49	51.50	51.56	2,067
28 Jan 21	53.40000 +0.25	53.60	53.00	53.15	395
27 Jan 21	53.15000 -1.16	54.31	53.00	54.31	971
26 Jan 21	54.31000 -2.10	56.41	53.86	56.41	2,644
25 Jan 21	56.41000 -1.32	58.49	56.41	57.73	266
22 Jan 21	57.73000 -1.07	59.49	57.70	58.53	373
21 Jan 21	58.80000 -1.20	59.79	58.80	59.79	1,055
20 Jan 21	60.00000 +0.89	60.00	59.02	59.11	230
19 Jan 21	59.11000 +0.01	59.11	59.11	59.11	1,750
18 Jan 21	59.10000 -0.10	59.20	59.10	59.20	244
15 Jan 21	59.20000 -1.78	60.39	59.00	60.39	114
14 Jan 21	60.98000 -1.02	60.98	59.84	60.50	908
13 Jan 21	62.00000 -0.49	62.00	60.00	61.01	627
12 Jan 21	62.49000 +0.49	62.49	60.55	62.01	621
11 Jan 21	62.00000 -1.13	63.13	62.00	63.13	109
08 Jan 21	63.13000 +0.38	63.39	62.01	62.01	70
07 Jan 21	62.75000 +0.25	63.00	62.00	62.50	2,257
06 Jan 21	62.50000 +0.72	63.00	61.01	61.78	1,718
05 Jan 21	61.78000 -0.22	62.50	61.50	62.50	252
04 Jan 21	62.00000 +1.50	62.50	60.88	61.00	670
31 Dec 20	60.50000 +0.02	60.50	60.00	60.21	53
30 Dec 20	60.48000 -0.01	60.49	60.48	60.49	14
29 Dec 20	60.49000 +1.49	60.49	59.00	59.00	302
28 Dec 20	59.00000 -0.50	60.00	59.00	59.50	720
24 Dec 20	59.50000 -0.10	60.00	59.50	59.60	612
23 Dec 20	59.60000 -0.40	60.00	59.50	59.99	250
22 Dec 20	60.00000 +0.20	60.00	59.00	59.80	4,467
21 Dec 20	59.80000 -1.85	61.00	59.50	61.00	1,805
18 Dec 20	61.65000 -1.35	62.99	61.01	62.99	522
17 Dec 20	63.00000 +0.00	63.00	62.01	63.00	74
16 Dec 20	63.00000 -1.00	63.99	61.00	63.99	1,167
15 Dec 20	64.00000 -0.60	64.50	62.00	64.50	493
14 Dec 20	64.60000 +3.30	64.90	61.20	61.20	2,452
11 Dec 20	61.30000 -0.02	62.00	61.01	62.00	879
10 Dec 20	61.32000 -1.66	62.89	61.30	62.89	830
09 Dec 20	62.98000 +1.47	62.98	61.20	61.51	222
08 Dec 20	61.51000 -2.09	63.49	61.51	63.49	585
07 Dec 20	63.60000 +0.10	63.60	63.50	63.50	45
04 Dec 20	63.50000 +0.00	63.50	63.49	63.49	89
03 Dec 20	63.50000 +2.50	63.50	61.40	61.40	817
02 Dec 20	61.00000 -0.50	61.00	61.00	61.00	151
01 Dec 20	61.50000 +0.50	61.50	60.01	60.89	153
30 Nov 20	61.00000 +0.00	61.00	59.01	59.01	147
27 Nov 20	61.00000 +0.21	61.00	59.00	59.00	1,122
26 Nov 20	60.79000 +1.21	60.80	57.13	59.60	738
25 Nov 20	59.58000 +3.58	59.60	56.00	56.00	1,129
24 Nov 20	56.00000 +1.80	56.00	54.01	54.20	788
23 Nov 20	54.20000 +1.50	54.20	52.70	52.70	326
20 Nov 20	52.70000 -1.32	55.00	52.70	54.03	1,076
19 Nov 20	54.02000 +0.02	54.03	54.00	54.01	538
18 Nov 20	54.00000 -1.99	54.99	52.71	53.00	2,291
17 Nov 20	55.99000 +0.69	56.00	54.41	56.00	262
16 Nov 20	55.30000 +0.60	55.50	52.00	52.15	2,284
13 Nov 20	54.70000 +0.20	54.70	54.50	54.50	203
12 Nov 20	54.50000 -1.01	55.51	54.50	55.51	583
11 Nov 20	55.51000 -0.49	57.50	55.44	55.50	722
10 Nov 20	56.00000 +4.00	56.00	52.13	56.00	1,181
09 Nov 20	52.00000 +5.01	64.00	46.99	46.99	1,634
06 Nov 20	46.99500 -0.50	47.90	45.00	47.90	771
05 Nov 20	47.49500 +0.40	47.95	46.21	47.95	337
04 Nov 20	47.09500 +3.60	48.00	42.67	43.51	1,382
03 Nov 20	43.50000 -0.70	44.20	42.60	44.20	1,254
02 Nov 20	44.20000 -1.35	45.54	43.00	45.54	483
30 Oct 20	45.55000 +1.06	45.55	42.54	44.49	368
29 Oct 20	44.49500 +1.99	44.49	42.52	42.52	4
28 Oct 20	42.50000 -1.01	44.99	42.50	43.10	175
27 Oct 20	43.50500 -3.19	46.02	43.00	46.01	2,743
26 Oct 20	46.69500 -0.30	46.99	46.00	46.99	281
23 Oct 20	46.99500 -0.06	47.06	45.99	47.06	694
22 Oct 20	47.05000 +0.03	47.05	47.01	47.01	91
21 Oct 20	47.01500 +1.01	48.99	47.01	48.99	154
20 Oct 20	46.00000 -1.06	48.99	46.00	47.06	686
19 Oct 20	47.05500 -2.94	49.99	47.00	49.99	779
16 Oct 20	49.99500 +1.99	49.99	47.01	47.99	162
15 Oct 20	48.00000 -0.01	49.00	47.99	48.01	770
14 Oct 20	48.00500 -2.00	50.01	47.00	50.01	1,683
13 Oct 20	50.01000 -1.59	51.60	50.01	51.59	196
12 Oct 20	51.60000 +0.60	51.60	50.00	50.00	694
09 Oct 20	51.00000 -3.50	55.10	50.70	54.91	1,801
08 Oct 20	54.50000 -2.49	56.99	54.50	56.99	256
07 Oct 20	56.99000 +0.99	56.99	56.80	56.81	40
06 Oct 20	56.00000 +0.01	56.00	53.50	55.99	305
05 Oct 20	55.99000 +1.99	55.99	55.99	55.99	10
02 Oct 20	54.00000 -2.00	57.00	54.00	56.01	1,513
01 Oct 20	56.00000 +0.00	56.00	55.20	55.20	37
30 Sep 20	56.00000 +0.90	56.99	55.00	55.10	228
29 Sep 20	55.10000 -1.89	56.99	55.10	56.99	93
28 Sep 20	56.99000 +1.89	56.99	55.50	56.99	88
25 Sep 20	55.10000 -1.40	55.30	55.00	55.00	691
24 Sep 20	56.50000 -0.15	56.65	56.50	56.65	422
23 Sep 20	56.65000 +0.05	58.98	56.61	56.61	599
22 Sep 20	56.60000 -2.39	58.97	56.60	58.97	186
21 Sep 20	58.99000 -1.00	58.99	58.00	58.51	131
18 Sep 20	59.99000 +0.99	59.99	57.50	59.01	316
17 Sep 20	59.00000 +1.26	59.01	56.50	57.50	558
16 Sep 20	57.74000 -0.24	57.74	56.50	56.50	841
15 Sep 20	57.98000 -0.02	57.98	56.61	57.98	620
14 Sep 20	58.00000 +0.01	58.00	57.99	57.99	17
11 Sep 20	57.99000 +0.99	57.99	57.01	57.01	1,276
10 Sep 20	57.00000 +0.49	57.99	56.50	56.50	701
09 Sep 20	56.51000 -0.98	57.01	56.50	57.01	486
08 Sep 20	57.49000 -2.50	59.00	57.00	58.40	431
07 Sep 20	59.99000 -0.01	59.99	59.99	59.99	1
04 Sep 20	60.00000 +1.51	60.00	57.51	58.49	364
03 Sep 20	58.49000 +0.98	58.99	57.51	57.51	70
02 Sep 20	57.51000 +0.00	58.99	57.51	57.51	129
01 Sep 20	57.51000 -0.54	58.05	57.51	58.05	24
31 Aug 20	58.05000 +0.55	58.05	57.50	57.50	90
28 Aug 20	57.50000 -0.50	58.00	57.49	58.00	304
27 Aug 20	58.00000 -0.40	58.40	58.00	58.40	497
26 Aug 20	58.40000 +0.38	58.40	58.02	58.02	233
25 Aug 20	58.02000 -2.97	60.99	58.00	60.99	176
24 Aug 20	60.99000 +2.49	60.99	58.51	58.51	2
21 Aug 20	58.50000 +0.00	59.01	58.50	58.51	102
20 Aug 20	58.50000 -2.51	61.02	58.50	61.02	657
19 Aug 20	61.01000 +0.02	61.02	58.53	60.99	462
18 Aug 20	60.99000 -0.01	60.99	60.99	60.99	1
17 Aug 20	61.00000 +0.02	61.00	60.98	60.98	6
14 Aug 20	60.98000 +0.00	60.99	60.98	60.98	677
13 Aug 20	60.98000 +1.98	60.98	59.00	59.00	9
12 Aug 20	59.00000 -0.99	60.99	59.00	59.99	894
11 Aug 20	59.99000 +1.98	60.00	58.02	58.02	90
10 Aug 20	58.01000 +0.04	59.00	57.00	57.97	746
07 Aug 20	57.97000 +0.97	57.97	56.63	56.63	128
06 Aug 20	57.00000 +0.00	57.06	56.58	57.00	763
05 Aug 20	57.00000 -0.12	57.99	57.00	57.00	585
04 Aug 20	57.12000 -0.87	57.99	57.12	57.99	97
03 Aug 20	57.99000 +1.49	57.99	56.50	56.50	609
31 Jul 20	56.50000 -0.50	57.00	56.00	57.00	120
30 Jul 20	57.00000 +0.00	57.40	57.00	57.00	257
29 Jul 20	57.00000 -1.22	58.00	57.00	58.00	273
28 Jul 20	58.22000 +0.00	59.99	58.21	59.99	108
27 Jul 20	58.22000 -0.53	59.02	58.20	59.01	106
24 Jul 20	58.75000 -0.25	59.50	58.75	59.20	431
23 Jul 20	59.00000 -0.80	59.80	59.00	59.80	289
22 Jul 20	59.80000 +0.19	61.59	59.20	59.61	170
21 Jul 20	59.61000 +0.11	59.61	59.61	59.61	1
20 Jul 20	59.50000 -1.50	59.50	59.05	59.05	396
17 Jul 20	61.00000 -0.11	61.11	61.00	61.11	40
16 Jul 20	61.11000 -1.89	63.00	61.01	62.99	1,144
15 Jul 20	63.00000 +0.00	63.00	63.00	63.00	1
14 Jul 20	63.00000 +1.01	63.00	63.00	63.00	64
13 Jul 20	61.99000 +0.99	62.00	61.00	61.00	371
10 Jul 20	61.00000 -1.00	61.99	59.00	61.99	920
09 Jul 20	62.00000 -0.50	62.50	62.00	62.50	69
08 Jul 20	62.50000 +0.29	63.50	62.21	62.21	179
07 Jul 20	62.21000 +0.71	62.21	62.21	62.21	1
06 Jul 20	61.50000 -0.50	64.50	61.50	64.50	308
03 Jul 20	62.00000 -0.10	65.00	62.00	62.09	630
02 Jul 20	62.10000 +0.10	64.00	62.00	62.00	503
01 Jul 20	62.00000 +0.50	62.00	61.50	61.51	131
30 Jun 20	61.50000 +0.00	61.50	61.20	61.50	355
29 Jun 20	61.50000 -1.50	63.00	61.10	63.00	894
26 Jun 20	63.00000 -1.50	64.17	62.60	64.17	459
25 Jun 20	64.50000 -0.50	65.00	64.40	65.00	870
24 Jun 20	65.00000 -3.20	68.20	65.00	68.20	1,785
23 Jun 20	68.20000 +1.19	68.20	67.01	67.01	43
22 Jun 20	67.01000 -0.80	67.81	67.01	67.81	51
19 Jun 20	67.81000 +0.01	67.81	67.81	67.81	1
18 Jun 20	67.80000 -0.29	68.29	67.80	68.09	26
17 Jun 20	68.09000 +0.08	68.30	67.89	68.30	78
16 Jun 20	68.01000 -0.99	69.00	68.01	68.99	255
15 Jun 20	69.00000 -1.25	70.31	69.00	70.31	307
12 Jun 20	70.25000 +0.00	70.49	70.25	70.25	23
11 Jun 20	70.25000 -0.25	71.79	70.25	70.51	415
10 Jun 20	70.50000 -1.00	71.50	70.50	71.50	129
09 Jun 20	71.50000 -0.50	71.50	71.50	71.50	5
08 Jun 20	72.00000 -0.20	72.19	72.00	72.19	515
05 Jun 20	72.20000 +0.20	72.20	72.00	72.01	86
04 Jun 20	72.00000 -0.20	72.19	71.00	72.19	167
03 Jun 20	72.20000 -0.78	72.20	72.00	72.20	169
02 Jun 20	72.98000 -0.01	72.98	72.98	72.98	1
01 Jun 20	72.99000 +1.99	72.99	72.99	72.99	10
29 May 20	71.00000 -0.01	73.00	71.00	71.02	213
28 May 20	71.01000 -0.99	72.00	71.01	72.00	43
27 May 20	72.00000 +1.40	72.00	71.00	71.00	232
26 May 20	70.60000 +1.30	70.99	69.30	69.30	1,116
25 May 20	69.30000 -0.69	70.00	69.00	69.00	108
22 May 20	69.99000 -0.01	69.99	69.99	69.99	1
21 May 20	70.00000 +1.00	70.00	69.00	69.00	11
20 May 20	69.00000 +0.00	69.00	69.00	69.00	1
19 May 20	69.00000 +0.00	69.00	69.00	69.00	1
18 May 20	69.00000 +0.11	69.00	68.89	68.89	322
15 May 20	68.89000 +0.00	68.89	68.89	68.89	1
14 May 20	68.89000 -0.01	68.89	68.89	68.89	1
13 May 20	68.90000 +0.01	68.90	68.89	68.89	101
12 May 20	68.89000 +0.00	68.89	68.89	68.89	1
11 May 20	68.89000 +0.00	68.89	68.89	68.89	1
08 May 20	68.89000 +0.00	68.89	68.89	68.89	1
07 May 20	68.89000 -0.01	68.89	68.89	68.89	1
06 May 20	68.90000 +0.01	68.90	65.00	68.89	547
05 May 20	68.89000 +1.89	68.99	66.13	66.99	198
04 May 20	67.00000 +0.00	67.01	66.50	67.01	259
30 Apr 20	67.00000 -1.99	69.94	67.00	68.00	845
29 Apr 20	68.99000 -0.40	69.40	68.01	69.39	189
28 Apr 20	69.39000 +1.39	69.39	68.00	68.00	21
27 Apr 20	68.00000 -0.01	69.49	68.00	68.03	304
24 Apr 20	68.01000 -0.99	69.50	68.01	69.00	91
23 Apr 20	69.00000 +1.01	69.50	67.99	67.99	19
22 Apr 20	67.99000 +0.01	68.05	67.99	68.01	147
21 Apr 20	67.98000 -0.02	68.01	67.50	68.01	729
20 Apr 20	68.00000 -1.18	69.00	68.00	69.00	158
17 Apr 20	69.18000 +0.08	69.18	69.10	69.10	66
16 Apr 20	69.10000 -0.90	70.00	69.10	70.00	73
15 Apr 20	70.00000 -2.00	72.00	70.00	72.00	127
14 Apr 20	72.00000 +0.00	72.00	72.00	72.00	77
09 Apr 20	72.00000 +2.00	73.00	70.00	70.00	126
08 Apr 20	70.00000 -1.00	70.00	69.02	69.02	140
07 Apr 20	71.00000 +1.99	71.00	69.51	69.51	180
06 Apr 20	69.01000 +1.00	69.01	69.00	69.00	78
03 Apr 20	68.01000 -1.93	69.94	68.01	69.94	912
02 Apr 20	69.94000 +1.06	69.94	69.94	69.94	84
01 Apr 20	68.88000 +0.04	69.94	68.84	68.84	120
31 Mar 20	68.84000 +0.78	69.00	68.11	68.11	480
30 Mar 20	68.06000 -1.88	69.00	68.03	69.00	3,341
27 Mar 20	69.94000 +3.44	69.94	66.50	66.50	380
26 Mar 20	66.50000 -1.50	68.00	66.50	67.99	248
25 Mar 20	68.00000 +4.00	68.00	64.11	64.11	432
24 Mar 20	64.00000 +2.20	64.00	61.10	62.00	704
23 Mar 20	61.80000 -2.20	64.00	61.50	64.00	673
20 Mar 20	64.00000 +1.91	65.00	62.11	62.11	554
19 Mar 20	62.09000 +0.99	62.50	61.01	61.01	506
18 Mar 20	61.10000 -3.20	64.50	61.10	64.01	1,195
17 Mar 20	64.30000 -5.60	69.90	64.00	69.90	1,151
16 Mar 20	69.90000 -1.11	69.90	64.50	65.11	2,284
13 Mar 20	71.01000 +1.01	74.00	69.00	69.00	1,150
12 Mar 20	70.00000 -13.50	82.26	67.00	82.25	2,840
11 Mar 20	83.50000 -1.48	84.50	83.50	84.47	602
10 Mar 20	84.98000 +1.48	85.00	83.58	83.58	766
09 Mar 20	83.50000 -8.00	90.50	83.50	90.50	1,788
06 Mar 20	91.50000 -1.81	93.89	91.50	93.89	1,138
05 Mar 20	93.31000 -1.64	94.00	93.31	93.99	717
04 Mar 20	94.95000 -0.05	95.00	92.00	94.99	1,194
03 Mar 20	95.00000 +1.25	95.00	93.92	94.00	791
02 Mar 20	93.75000 -0.36	94.00	92.00	93.00	1,365
28 Feb 20	94.11000 -0.88	96.99	93.00	94.10	1,147
27 Feb 20	94.99000 -3.51	98.94	94.49	98.50	2,409
26 Feb 20	98.50000 -0.45	98.50	97.11	97.11	2,506
25 Feb 20	98.95000 +0.05	98.96	98.91	98.91	361
24 Feb 20	98.90000 -0.07	99.50	97.77	98.48	1,739
21 Feb 20	98.97000 +0.47	99.00	97.71	98.50	650
20 Feb 20	98.50000 -0.02	98.99	97.80	97.80	722
19 Feb 20	98.52000 +0.02	98.53	98.50	98.50	308
18 Feb 20	98.50000 +0.48	98.50	97.99	97.99	354
17 Feb 20	98.02000 +1.52	98.02	97.50	97.50	333
14 Feb 20	96.50000 +0.50	96.50	95.99	95.99	53
13 Feb 20	96.00000 +2.00	96.00	93.75	93.99	1,866
12 Feb 20	94.00000 +1.00	94.00	92.99	92.99	1,235
11 Feb 20	93.00000 +1.01	93.00	90.61	91.99	3,646
10 Feb 20	91.99000 -0.01	91.99	90.00	90.00	745
07 Feb 20	92.00000 +4.00	92.00	88.00	88.00	1,687
06 Feb 20	88.00000 +1.98	88.00	86.02	86.02	205
05 Feb 20	86.02000 +0.81	86.02	86.01	86.01	156
04 Feb 20	85.21000 -1.29	87.50	85.20	86.49	988
03 Feb 20	86.50000 +0.80	86.50	85.50	85.70	1,048
31 Jan 20	85.70000 +0.59	86.00	85.11	85.11	1,303
30 Jan 20	85.11000 +0.21	85.97	84.91	84.91	864
29 Jan 20	84.90000 +0.00	85.97	84.90	84.90	565
28 Jan 20	84.90000 +1.49	85.00	83.30	83.30	1,032
27 Jan 20	83.41000 +0.41	83.41	83.23	83.23	233
24 Jan 20	83.00000 -0.04	85.90	83.00	83.04	314
23 Jan 20	83.04000 -1.96	85.00	82.00	85.00	700
22 Jan 20	85.00000 +1.79	85.00	85.00	85.00	71
21 Jan 20	83.21000 -0.85	85.99	83.21	83.21	620
20 Jan 20	84.06000 +0.11	84.51	83.14	84.50	1,226
17 Jan 20	83.95000 -0.62	85.99	83.14	84.57	290
16 Jan 20	84.57000 +1.45	84.57	83.13	83.13	303
15 Jan 20	83.12000 +0.01	83.12	83.12	83.12	157
14 Jan 20	83.11000 -0.29	83.40	83.11	83.40	283
13 Jan 20	83.40000 -0.10	83.40	83.40	83.40	16
10 Jan 20	83.50000 -0.22	84.76	83.50	84.76	431
09 Jan 20	83.72000 +0.02	85.01	83.72	85.01	2,197
08 Jan 20	83.70000 -3.30	86.79	83.70	86.79	900
07 Jan 20	87.00000 +3.11	87.00	83.45	83.89	369
06 Jan 20	83.89000 +0.49	83.89	83.40	83.40	86
03 Jan 20	83.40000 +1.22	83.49	82.21	82.21	126
02 Jan 20	82.18000 +0.02	82.18	82.16	82.16	195
31 Dec 19	82.16000 +0.95	83.00	81.23	81.23	443
30 Dec 19	81.21000 +0.21	81.21	81.21	81.21	1
27 Dec 19	81.00000 -0.50	82.89	81.00	81.00	365
25 Dec 19	81.50000 +0.00	81.50	81.50	81.50	0
24 Dec 19	81.50000 -0.61	81.50	81.50	81.50	330
23 Dec 19	82.11000 +0.89	82.11	81.12	81.12	517
20 Dec 19	81.22000 +0.01	82.97	81.21	81.21	406
19 Dec 19	81.21000 +0.00	81.21	81.21	81.21	91
18 Dec 19	81.21000 +0.00	81.21	81.21	81.21	165
17 Dec 19	81.21000 +0.09	82.99	81.21	81.21	1,911
16 Dec 19	81.12000 +0.01	81.12	81.12	81.12	132
13 Dec 19	81.11000 +0.11	81.12	81.11	81.11	411
12 Dec 19	81.00000 +0.00	81.51	81.00	81.51	397
11 Dec 19	81.00000 -0.51	81.51	81.00	81.51	375
10 Dec 19	81.51000 -0.51	82.99	81.51	82.99	399
09 Dec 19	82.02000 +0.02	82.02	82.01	82.01	199
06 Dec 19	82.00000 -1.47	82.99	81.51	82.99	1,010
05 Dec 19	83.47000 -0.02	83.47	81.50	83.47	582
04 Dec 19	83.49000 +2.48	84.50	81.02	81.02	327
03 Dec 19	81.01000 -0.59	81.80	81.01	81.80	958
02 Dec 19	81.60000 +0.00	81.70	81.60	81.60	307
29 Nov 19	81.60000 -0.41	81.60	81.00	81.00	372
28 Nov 19	82.01000 +0.01	82.01	82.00	82.00	3,608
27 Nov 19	82.00000 -1.10	83.51	82.00	83.10	327
26 Nov 19	83.10000 -1.09	84.18	82.22	84.18	490
25 Nov 19	84.19000 -0.25	84.44	83.21	84.44	1,356
22 Nov 19	84.44000 -0.06	84.49	83.11	84.49	440
21 Nov 19	84.50000 +1.19	84.50	83.31	83.31	316
20 Nov 19	83.31000 +0.01	83.31	83.31	83.31	47
19 Nov 19	83.30000 +0.20	83.30	83.11	83.11	31
18 Nov 19	83.10000 +0.10	84.99	83.00	84.99	199
15 Nov 19	83.00000 +1.00	83.00	82.23	82.23	170
14 Nov 19	82.00000 -2.00	85.03	82.00	83.00	1,237
13 Nov 19	84.00000 +0.49	84.99	83.51	83.51	131
12 Nov 19	83.51000 -1.51	85.03	82.00	85.02	569
11 Nov 19	85.02000 -0.85	85.89	85.00	85.89	191
08 Nov 19	85.87000 +0.85	85.96	83.51	85.01	352
07 Nov 19	85.02000 +0.49	85.99	83.56	83.56	517
06 Nov 19	84.53000 -1.51	86.04	83.51	86.04	524
05 Nov 19	86.04000 +0.03	86.04	86.01	86.01	134
04 Nov 19	86.01000 +0.01	86.01	86.00	86.00	309
01 Nov 19	86.00000 +0.00	86.00	85.99	85.99	12
31 Oct 19	86.00000 +1.00	86.00	84.99	84.99	1,279
30 Oct 19	85.00000 +0.00	85.56	84.00	84.00	705
29 Oct 19	85.00000 -0.40	85.50	85.00	85.40	141
28 Oct 19	85.40000 +0.90	85.40	84.49	84.49	747
25 Oct 19	84.50000 +0.01	84.50	84.49	84.49	103
24 Oct 19	84.49000 +2.99	84.49	81.51	81.51	2
23 Oct 19	81.50000 -3.00	84.50	81.50	84.49	504
22 Oct 19	84.50000 +2.00	84.50	82.50	82.50	524
21 Oct 19	82.50000 +0.02	83.99	82.00	82.48	292
18 Oct 19	82.48000 +0.37	82.49	82.11	82.11	308
17 Oct 19	82.11000 +0.10	82.49	82.11	82.11	151
16 Oct 19	82.01000 -0.99	83.00	82.01	83.00	293
15 Oct 19	83.00000 +0.00	83.00	83.00	83.00	111
14 Oct 19	83.00000 +1.39	84.00	81.61	81.61	521
11 Oct 19	81.61000 -2.37	84.00	81.51	83.98	2,378
10 Oct 19	83.98000 -0.02	84.00	83.98	84.00	961
09 Oct 19	84.00000 +1.50	84.00	82.50	82.50	1,034
08 Oct 19	82.50000 -0.51	83.02	82.50	83.01	4,865
07 Oct 19	83.01000 -0.59	83.60	83.00	83.60	400
04 Oct 19	83.60000 -0.40	83.99	83.60	83.99	2,624
03 Oct 19	84.00000 +0.00	84.01	83.70	83.99	2,560
02 Oct 19	84.00000 +1.50	84.00	82.49	82.49	167
01 Oct 19	82.50000 +0.00	83.00	82.50	82.61	662
30 Sep 19	82.50000 +1.00	82.50	81.50	81.50	628
27 Sep 19	81.50000 -0.41	82.50	79.00	81.91	1,357
26 Sep 19	81.91000 -0.63	81.91	80.61	80.61	447
25 Sep 19	82.54000 +0.04	82.54	82.49	82.49	463
24 Sep 19	82.50000 +0.57	82.50	81.93	81.93	2,144
23 Sep 19	81.93000 -0.08	83.00	81.93	83.00	238
20 Sep 19	82.01000 +0.08	82.01	81.93	81.93	91
19 Sep 19	81.93000 -0.07	83.00	81.93	81.99	480
18 Sep 19	82.00000 +1.50	82.00	80.99	80.99	225
17 Sep 19	80.50000 +0.00	81.00	79.21	80.50	694
16 Sep 19	80.50000 +0.96	80.50	78.00	78.00	1,598
13 Sep 19	79.54000 -0.48	80.00	79.50	79.99	533
12 Sep 19	80.02000 +0.00	80.02	80.02	80.02	1
11 Sep 19	80.02000 -0.97	80.99	79.99	80.99	1,031
10 Sep 19	80.99000 +0.99	81.00	78.20	80.26	822
09 Sep 19	80.00000 -2.00	80.80	80.00	80.80	1,022
06 Sep 19	82.00000 -0.65	82.65	82.00	82.65	129
05 Sep 19	82.65000 -0.08	82.74	81.00	82.73	561
04 Sep 19	82.73000 +0.63	82.73	81.99	82.41	2,272
03 Sep 19	82.10000 -1.97	82.25	82.10	82.10	718
02 Sep 19	84.07000 +0.00	84.07	83.00	84.07	87
30 Aug 19	84.07000 +2.03	84.07	82.04	82.04	51
29 Aug 19	82.04000 +0.04	82.04	82.01	82.01	34
28 Aug 19	82.00000 -2.10	84.10	82.00	84.10	254
27 Aug 19	84.10000 -0.40	84.50	84.10	84.50	54
26 Aug 19	84.50000 +0.50	84.50	83.21	84.00	122
23 Aug 19	84.00000 -0.06	84.06	84.00	84.06	145
22 Aug 19	84.06000 +0.00	84.06	84.06	84.06	133
21 Aug 19	84.06000 +0.00	84.50	84.06	84.06	134
20 Aug 19	84.06000 +1.01	84.06	82.00	82.00	1,430
19 Aug 19	83.05000 +1.05	84.04	83.01	83.01	52
16 Aug 19	82.00000 -2.05	84.07	82.00	84.06	1,484
15 Aug 19	84.05000 +0.04	84.05	84.01	84.01	10
14 Aug 19	84.01000 -1.00	85.00	84.01	85.00	139
13 Aug 19	85.01000 +0.00	85.01	83.51	85.00	429
12 Aug 19	85.01000 +0.51	85.01	85.00	85.01	305
09 Aug 19	84.50000 +0.47	85.49	84.03	84.03	452
08 Aug 19	84.03000 +0.02	85.85	84.01	84.01	190
07 Aug 19	84.01000 +0.01	84.01	84.01	84.01	1
06 Aug 19	84.00000 +0.01	84.01	83.99	83.99	660
05 Aug 19	83.99000 -0.02	83.99	83.99	83.99	1
02 Aug 19	84.01000 +0.01	84.01	83.99	83.99	103
01 Aug 19	84.00000 -1.71	84.00	83.00	83.00	178
31 Jul 19	85.71000 +2.96	85.71	80.93	80.93	1,925
30 Jul 19	82.75000 -2.25	85.25	82.56	84.99	601
29 Jul 19	85.00000 +1.00	85.00	83.99	83.99	1,796
26 Jul 19	84.00000 +0.10	84.00	82.05	83.90	593
25 Jul 19	83.90000 -0.10	83.90	83.49	83.49	56
24 Jul 19	84.00000 -0.99	84.99	83.01	84.99	167
23 Jul 19	84.99000 -0.40	85.47	82.00	85.39	431
22 Jul 19	85.39000 +1.39	85.59	84.01	84.01	72
19 Jul 19	84.00000 -1.70	85.69	84.00	85.69	231
18 Jul 19	85.70000 -0.70	86.40	85.69	86.40	165
17 Jul 19	86.40000 +0.40	86.50	86.00	86.00	221
16 Jul 19	86.00000 +0.00	86.00	83.55	85.99	292
15 Jul 19	86.00000 +0.42	86.00	85.58	85.58	660
12 Jul 19	85.58000 -0.12	85.65	83.00	85.64	602
11 Jul 19	85.70000 -0.30	85.99	83.50	85.99	908
10 Jul 19	86.00000 +0.99	86.00	85.49	85.49	471
09 Jul 19	85.01000 +1.00	85.01	84.49	84.49	558
08 Jul 19	84.01000 +1.01	84.01	82.90	82.90	896
05 Jul 19	83.00000 +2.00	83.00	80.55	81.80	1,275
04 Jul 19	81.00000 +0.70	82.00	78.00	80.80	2,816
03 Jul 19	80.30000 +1.30	80.94	79.00	79.00	345
02 Jul 19	79.00000 +0.90	79.00	78.17	78.17	273
01 Jul 19	78.10000 -1.11	78.17	78.01	78.01	149
28 Jun 19	79.21000 -0.75	79.96	79.20	79.96	109
27 Jun 19	79.96000 -0.24	80.20	79.96	80.20	290
26 Jun 19	80.20000 -0.09	80.80	79.21	80.38	721
25 Jun 19	80.29000 +1.37	80.37	78.80	78.92	372
24 Jun 19	78.92000 +0.92	80.37	78.00	78.00	304
21 Jun 19	78.00000 -0.02	78.04	78.00	78.02	611
20 Jun 19	78.02000 +0.02	78.02	78.00	78.01	407
19 Jun 19	78.00000 -1.31	80.45	78.00	79.31	382
18 Jun 19	79.31000 -0.18	79.99	78.50	78.50	511
17 Jun 19	79.49000 -0.53	79.80	78.51	79.80	770
14 Jun 19	80.02000 -0.59	81.80	80.00	81.80	779
13 Jun 19	80.61000 -1.20	81.82	80.61	81.81	474
12 Jun 19	81.81000 +0.01	81.81	81.80	81.80	96
11 Jun 19	81.80000 +0.48	83.45	80.99	80.99	1,110
10 Jun 19	81.32000 -0.68	81.32	80.61	80.61	247
07 Jun 19	82.00000 -0.01	82.00	81.50	82.00	430
06 Jun 19	82.01000 +0.01	82.01	80.51	82.00	1,624
05 Jun 19	82.00000 -1.00	82.50	82.00	82.49	253
04 Jun 19	83.00000 +0.50	83.05	81.79	81.79	484
03 Jun 19	82.50000 +0.50	82.50	80.01	80.01	389
31 May 19	82.00000 +1.00	82.00	81.00	81.00	796
30 May 19	81.00000 +0.00	81.00	79.21	79.21	320
29 May 19	81.00000 +1.01	81.00	79.99	79.99	739
28 May 19	79.99000 +0.48	80.00	79.51	79.51	483
27 May 19	79.51000 +0.51	80.29	78.00	78.00	543
24 May 19	79.00000 +0.34	80.00	78.66	78.66	2,152
23 May 19	78.66000 -1.74	78.66	78.66	78.66	50
22 May 19	80.40000 +1.75	81.00	79.06	79.06	391
21 May 19	78.65000 +0.85	80.50	77.81	77.81	808
20 May 19	77.80000 +0.25	77.81	77.55	77.55	119
17 May 19	77.55000 +0.52	78.00	77.04	77.04	321
16 May 19	77.03000 +0.03	77.04	77.01	77.01	127
15 May 19	77.00000 +0.74	77.00	76.26	76.26	552
14 May 19	76.26000 -0.23	76.90	75.51	76.49	411
13 May 19	76.49000 -0.01	76.49	74.60	75.10	1,352
10 May 19	76.50000 +0.50	76.50	74.51	74.51	381
09 May 19	76.00000 +1.00	76.00	75.01	75.01	717
08 May 19	75.00000 -1.00	75.00	75.00	75.00	39
07 May 19	76.00000 +1.99	76.00	74.02	74.02	476
06 May 19	74.01000 -0.49	75.00	74.01	75.00	233
03 May 19	74.50000 +0.90	74.50	72.99	73.59	1,393
02 May 19	73.60000 +2.18	73.60	71.53	71.53	1,141
30 Apr 19	71.42000 -2.08	73.60	71.42	73.50	564
29 Apr 19	73.50000 -1.00	74.80	73.50	74.49	636
26 Apr 19	74.50000 -0.30	74.79	74.50	74.79	316
25 Apr 19	74.80000 -0.70	75.49	73.60	75.49	293
24 Apr 19	75.50000 +0.50	75.50	74.00	74.00	444
23 Apr 19	75.00000 -1.10	75.49	74.10	74.10	1,243
18 Apr 19	76.10000 -1.35	77.40	76.10	77.39	1,237
17 Apr 19	77.45000 +1.92	77.60	75.61	75.61	337
16 Apr 19	75.53000 -2.50	76.32	75.51	75.51	71
15 Apr 19	78.03000 +0.53	78.03	77.51	77.51	294
12 Apr 19	77.50000 +0.70	77.50	76.80	76.80	150
11 Apr 19	76.80000 +0.00	77.50	76.80	76.80	71
10 Apr 19	76.80000 -0.40	76.80	76.80	76.80	103
09 Apr 19	77.20000 +1.18	77.44	76.02	76.02	140
08 Apr 19	76.02000 +1.02	76.02	75.98	75.98	1,245
05 Apr 19	75.00000 -0.70	77.55	75.00	75.61	1,279
04 Apr 19	75.70000 -2.17	77.79	75.66	77.79	913
03 Apr 19	77.87000 +0.02	77.87	75.65	77.85	419
02 Apr 19	77.85000 +0.86	77.90	74.75	77.00	198
01 Apr 19	76.99000 +1.02	76.99	74.51	74.51	430
29 Mar 19	75.97000 +0.97	75.97	75.01	75.01	156
28 Mar 19	75.00000 +0.10	75.01	75.00	75.01	167
27 Mar 19	74.90000 -3.09	78.00	74.90	77.98	805
26 Mar 19	77.99000 +0.04	78.50	75.00	77.95	673
25 Mar 19	77.95000 +0.00	78.49	77.95	77.95	111
22 Mar 19	77.95000 +0.94	77.99	76.00	76.00	432
21 Mar 19	77.01000 +0.51	77.01	76.20	76.50	817
20 Mar 19	76.50000 -1.69	78.19	76.50	78.19	226
19 Mar 19	78.19000 -0.50	78.69	76.50	78.69	478
18 Mar 19	78.69000 +0.21	78.69	74.20	74.20	642
15 Mar 19	78.48000 +4.87	78.48	73.06	73.06	1,333
14 Mar 19	73.61000 +0.11	73.61	73.50	73.50	102
13 Mar 19	73.50000 -0.10	73.60	73.50	73.60	203
12 Mar 19	73.60000 -0.01	73.61	73.60	73.61	116
11 Mar 19	73.61000 -0.39	73.61	73.55	73.55	82
08 Mar 19	74.00000 -0.01	74.15	74.00	74.11	475
07 Mar 19	74.01000 +0.01	74.10	74.01	74.01	69
06 Mar 19	74.00000 -2.07	76.07	74.00	76.07	519
05 Mar 19	76.07000 +0.06	76.07	76.01	76.01	304
04 Mar 19	76.01000 -0.34	76.03	75.99	75.99	121
01 Mar 19	76.35000 +0.36	77.00	75.99	75.99	272
28 Feb 19	75.99000 +1.94	76.99	75.99	76.99	155
27 Feb 19	74.05000 -1.47	76.86	73.60	75.52	294
26 Feb 19	75.52000 -1.96	77.47	75.51	77.47	185
25 Feb 19	77.48000 -0.02	77.51	72.00	74.50	880
22 Feb 19	77.50000 -0.01	77.51	77.50	77.51	161
21 Feb 19	77.51000 +0.02	78.00	77.49	77.49	177
20 Feb 19	77.49000 +0.49	77.49	73.00	76.99	1,016
19 Feb 19	77.00000 +1.61	77.00	75.39	75.39	552
18 Feb 19	75.39000 +0.84	75.41	72.00	72.00	1,305
15 Feb 19	74.55000 +3.55	74.70	71.01	71.01	1,163
14 Feb 19	71.00000 -1.00	72.01	71.00	72.01	317
13 Feb 19	72.00000 -0.35	72.34	72.00	72.34	160
12 Feb 19	72.35000 -0.15	72.51	72.35	72.49	196
11 Feb 19	72.50000 +0.00	73.05	72.50	72.51	249
08 Feb 19	72.50000 -0.54	74.01	72.50	73.04	461
07 Feb 19	73.04000 +0.04	73.04	73.01	73.01	188
06 Feb 19	73.00000 +0.00	74.00	72.05	73.00	674
05 Feb 19	73.00000 +0.51	73.45	72.49	72.49	418
04 Feb 19	72.49000 +1.83	72.49	71.98	71.99	433
01 Feb 19	70.66000 -3.04	73.70	70.56	73.70	890
31 Jan 19	73.70000 +0.67	73.70	73.03	73.03	774
30 Jan 19	73.03000 +0.07	73.70	73.01	73.01	520
29 Jan 19	72.96000 +0.06	72.96	72.90	72.90	103
28 Jan 19	72.90000 -1.10	75.00	72.80	75.00	2,324
25 Jan 19	74.00000 -1.00	75.00	74.00	75.00	511
24 Jan 19	75.00000 -0.06	75.12	75.00	75.11	485
23 Jan 19	75.06000 +0.06	75.75	75.01	75.01	242
22 Jan 19	75.00000 +0.00	75.00	75.00	75.00	799
21 Jan 19	75.00000 +0.00	75.00	75.00	75.00	1
18 Jan 19	75.00000 -0.02	75.75	75.00	75.02	428
17 Jan 19	75.02000 +0.42	75.64	74.61	74.61	372
16 Jan 19	74.60000 +0.10	75.75	74.51	74.51	527
15 Jan 19	74.50000 -0.70	75.40	74.50	75.20	3,317
14 Jan 19	75.20000 +0.40	75.20	74.80	74.80	335
11 Jan 19	74.80000 -0.55	75.34	74.80	75.34	824
10 Jan 19	75.35000 +0.34	75.35	75.35	75.35	147
09 Jan 19	75.01000 +0.00	75.01	75.01	75.01	1
08 Jan 19	75.01000 +0.20	75.10	75.01	75.01	144
07 Jan 19	74.81000 -0.49	75.50	74.81	75.30	525
04 Jan 19	75.30000 +0.20	75.30	75.09	75.09	389
03 Jan 19	75.10000 +0.20	75.10	74.51	74.90	357
02 Jan 19	74.90000 +0.10	75.00	74.80	74.80	508
31 Dec 18	74.80000 +0.10	74.80	74.70	74.70	101
28 Dec 18	74.70000 +0.01	74.70	74.00	74.00	102
27 Dec 18	74.69000 +0.39	74.69	74.00	74.00	422
24 Dec 18	74.30000 +0.00	74.30	74.20	74.20	267
21 Dec 18	74.30000 -0.60	75.00	74.30	74.90	440
20 Dec 18	74.90000 +0.65	74.90	74.30	74.30	600
19 Dec 18	74.25000 +0.05	74.27	74.25	74.26	821
18 Dec 18	74.20000 -0.20	74.40	74.20	74.40	423
17 Dec 18	74.40000 -0.10	74.50	74.40	74.41	1,264
14 Dec 18	74.50000 -0.39	74.59	74.50	74.59	692
13 Dec 18	74.89000 -0.10	74.89	74.89	74.89	224
12 Dec 18	74.99000 -0.40	75.39	74.30	75.39	1,490
11 Dec 18	75.39000 +0.39	75.39	75.00	75.00	543
10 Dec 18	75.00000 -0.40	75.29	75.00	75.29	254
07 Dec 18	75.40000 +0.10	75.40	75.01	75.30	13,188
06 Dec 18	75.30000 +0.05	75.30	75.00	75.00	27,289
05 Dec 18	75.25000 +0.04	75.25	75.21	75.21	169
04 Dec 18	75.21000 +0.00	75.80	75.21	75.21	385
03 Dec 18	75.21000 +0.01	75.40	74.40	74.40	312
30 Nov 18	75.20000 +1.20	75.20	73.60	73.60	1,219
29 Nov 18	74.00000 +0.20	74.00	73.79	73.79	383
28 Nov 18	73.80000 +0.30	73.80	73.50	73.50	755
27 Nov 18	73.50000 +0.50	73.70	73.10	73.10	965
26 Nov 18	73.00000 +0.70	73.00	72.03	72.30	845
23 Nov 18	72.30000 +0.80	72.30	71.50	71.50	528
22 Nov 18	71.50000 +0.00	71.90	71.50	71.90	502
21 Nov 18	71.50000 +0.38	71.50	71.13	71.13	556
20 Nov 18	71.12000 -0.20	71.40	71.12	71.32	1,116
19 Nov 18	71.32000 +0.00	72.00	71.10	71.33	3,341
16 Nov 18	71.32000 -0.68	72.00	71.32	72.00	341
15 Nov 18	72.00000 +0.00	72.00	72.00	72.00	1
14 Nov 18	72.00000 +0.10	72.00	71.32	71.90	410
13 Nov 18	71.90000 +0.00	72.09	71.90	71.90	168
12 Nov 18	71.90000 +0.55	72.10	71.36	71.36	747
09 Nov 18	71.35000 -0.65	72.10	71.30	72.01	498
08 Nov 18	72.00000 +0.30	72.00	71.70	71.70	161
07 Nov 18	71.70000 +0.15	71.70	71.55	71.55	529
06 Nov 18	71.55000 -0.20	71.90	71.51	71.80	366
05 Nov 18	71.75000 +0.25	71.75	71.50	71.60	1,004
02 Nov 18	71.50000 +0.49	71.59	71.02	71.02	16
01 Nov 18	71.01000 +0.00	71.01	71.01	71.01	1
31 Oct 18	71.01000 +0.01	71.01	71.00	71.00	741
30 Oct 18	71.00000 +0.00	71.00	71.00	71.00	2
29 Oct 18	71.00000 +0.00	71.00	70.80	70.80	449
26 Oct 18	71.00000 +0.00	71.01	71.00	71.01	413
25 Oct 18	71.00000 -0.71	72.40	71.00	71.71	1,239
24 Oct 18	71.71000 +0.11	71.71	71.61	71.61	59
23 Oct 18	71.60000 -0.32	71.96	71.60	71.96	1,647
22 Oct 18	71.92000 -0.68	72.60	71.92	72.60	428
19 Oct 18	72.60000 +0.10	72.60	72.50	72.50	250
18 Oct 18	72.50000 +0.50	72.50	72.00	72.00	1,832
17 Oct 18	72.00000 +0.10	72.00	71.70	71.90	252
16 Oct 18	71.90000 +0.10	71.90	71.15	71.15	908
15 Oct 18	71.80000 +0.68	71.80	71.09	71.09	1,718
12 Oct 18	71.12000 +0.09	71.13	71.03	71.03	31
11 Oct 18	71.03000 -0.67	71.79	71.02	71.69	760
10 Oct 18	71.70000 +0.50	71.70	71.20	71.20	458
09 Oct 18	71.20000 +0.11	71.70	71.09	71.09	126
08 Oct 18	71.09000 -0.56	71.65	71.09	71.65	785
05 Oct 18	71.65000 +0.59	71.65	71.06	71.06	3,446
04 Oct 18	71.06000 -0.15	71.22	71.02	71.21	401
03 Oct 18	71.21000 -0.49	71.70	71.21	71.70	252
02 Oct 18	71.70000 +0.01	71.70	70.90	71.69	10,031
01 Oct 18	71.69000 -0.21	71.91	71.50	71.90	796
28 Sep 18	71.90000 +0.00	71.90	71.90	71.90	61
27 Sep 18	71.90000 -0.21	72.11	71.90	72.11	330
26 Sep 18	72.11000 +0.01	72.50	72.10	72.11	205
25 Sep 18	72.10000 -0.20	72.31	72.10	72.31	275
24 Sep 18	72.30000 -0.32	72.50	72.30	72.50	352
21 Sep 18	72.62000 +0.02	72.62	72.61	72.61	301
20 Sep 18	72.60000 -0.21	72.81	72.60	72.81	211
19 Sep 18	72.81000 -0.01	72.81	72.81	72.81	56
18 Sep 18	72.82000 +0.02	72.82	72.81	72.81	80
17 Sep 18	72.80000 -0.20	73.01	72.80	73.01	327
14 Sep 18	73.00000 -0.30	73.29	73.00	73.29	92
13 Sep 18	73.30000 +0.00	73.30	73.29	73.29	131
12 Sep 18	73.30000 +0.20	73.30	73.11	73.11	151
11 Sep 18	73.10000 -0.10	73.30	73.10	73.20	633
10 Sep 18	73.20000 -0.31	73.51	73.20	73.51	544
07 Sep 18	73.51000 +0.01	73.51	73.51	73.51	1
06 Sep 18	73.50000 -0.09	73.50	73.50	73.50	14
05 Sep 18	73.59000 +0.00	73.59	73.50	73.50	66
04 Sep 18	73.59000 +0.00	73.59	73.59	73.59	130
03 Sep 18	73.59000 -0.11	73.81	73.59	73.81	471
31 Aug 18	73.70000 -0.79	74.50	73.70	74.49	427
30 Aug 18	74.49000 -0.01	74.49	73.80	74.49	494
29 Aug 18	74.50000 -0.80	74.99	74.50	74.99	104
28 Aug 18	75.30000 -0.09	75.39	74.20	75.39	686
27 Aug 18	75.39000 +0.77	75.39	74.63	75.01	220
24 Aug 18	74.62000 -0.58	75.26	74.61	75.26	176
23 Aug 18	75.20000 +0.50	75.20	74.69	74.70	592
22 Aug 18	74.70000 +0.00	74.70	74.12	74.70	314
21 Aug 18	74.70000 +0.10	74.70	74.01	74.60	410
20 Aug 18	74.60000 +0.00	74.60	74.60	74.60	88
17 Aug 18	74.60000 +0.00	74.60	74.50	74.59	239
16 Aug 18	74.60000 +0.10	74.60	74.50	74.51	173
15 Aug 18	74.50000 +0.68	74.50	73.81	73.81	180
14 Aug 18	73.82000 -0.19	74.40	73.82	74.35	1,578
13 Aug 18	74.01000 +0.41	74.20	73.60	73.60	568
10 Aug 18	73.60000 +0.21	73.60	73.39	73.39	206
09 Aug 18	73.39000 -0.01	73.39	73.39	73.39	1
08 Aug 18	73.40000 -0.59	73.99	72.90	73.89	532
07 Aug 18	73.99000 -0.01	73.99	73.99	73.99	96
06 Aug 18	74.00000 +0.11	74.00	73.89	73.89	194
03 Aug 18	73.89000 +0.98	73.89	72.92	72.92	234
02 Aug 18	72.91000 -0.98	73.89	72.91	73.89	241
01 Aug 18	73.89000 +0.99	73.89	72.91	72.91	137
31 Jul 18	72.90000 -0.10	73.20	72.90	73.01	144
30 Jul 18	73.00000 -0.20	73.37	73.00	73.31	394
27 Jul 18	73.20000 +0.00	73.24	73.20	73.21	297
26 Jul 18	73.20000 -0.80	74.00	73.20	73.80	469
25 Jul 18	74.00000 -0.01	74.01	73.40	74.01	962
24 Jul 18	74.01000 -0.59	74.59	74.01	74.59	141
23 Jul 18	74.60000 -0.19	74.81	74.00	74.80	378
20 Jul 18	74.79000 +0.19	74.79	74.15	74.60	634
19 Jul 18	74.60000 -0.40	75.01	74.60	75.01	813
18 Jul 18	75.00000 -1.19	76.19	75.00	76.19	412
17 Jul 18	76.19000 +0.20	76.20	75.00	75.99	915
16 Jul 18	75.99000 -0.01	75.99	75.99	75.99	49
13 Jul 18	76.00000 +0.01	76.00	75.85	75.99	116
12 Jul 18	75.99000 +0.22	76.00	75.01	75.80	529
11 Jul 18	75.77000 -0.01	75.80	75.77	75.80	111
10 Jul 18	75.78000 +0.01	75.79	74.80	75.77	441
09 Jul 18	75.77000 +0.76	75.79	75.00	75.00	253
06 Jul 18	75.01000 -0.39	75.39	75.01	75.39	265
05 Jul 18	75.40000 +0.00	75.40	75.00	75.39	234
04 Jul 18	75.40000 -1.39	76.79	75.40	76.79	414
03 Jul 18	76.79000 +0.77	76.79	75.80	76.00	511
02 Jul 18	76.02000 -0.77	76.79	76.00	76.79	170
29 Jun 18	76.79000 +0.74	76.79	76.05	76.05	66
28 Jun 18	76.05000 +0.01	76.05	76.04	76.04	5
27 Jun 18	76.04000 +0.03	76.05	76.01	76.01	21
26 Jun 18	76.01000 -0.99	76.99	76.01	76.99	401
25 Jun 18	77.00000 +0.20	77.00	76.20	76.80	531
22 Jun 18	76.80000 +0.39	77.40	76.80	77.40	266
21 Jun 18	76.41000 -0.97	77.40	76.40	77.40	522
20 Jun 18	77.38000 -0.22	77.61	76.60	77.61	1,332
19 Jun 18	77.60000 -0.38	77.98	77.60	77.98	172
18 Jun 18	77.98000 +0.18	77.98	77.60	77.81	298
15 Jun 18	77.80000 -0.20	78.01	77.80	78.01	353
14 Jun 18	78.00000 -0.09	78.10	78.00	78.09	269
13 Jun 18	78.09000 -0.14	78.31	78.09	78.30	441
12 Jun 18	78.23000 -0.77	79.00	78.21	79.00	481
11 Jun 18	79.00000 +0.00	79.00	78.79	78.79	333
08 Jun 18	79.00000 +0.00	79.18	79.00	79.18	183
07 Jun 18	79.00000 +0.00	79.00	79.00	79.00	1
06 Jun 18	79.00000 +0.01	79.00	78.20	78.20	431
05 Jun 18	78.99000 -1.80	80.80	78.20	80.79	1,772
04 Jun 18	80.79000 +1.52	80.79	79.01	80.00	884
01 Jun 18	79.27000 -0.60	79.96	78.31	78.31	290
31 May 18	79.87000 +3.80	79.87	76.42	77.89	1,140
30 May 18	76.07000 -1.43	77.95	75.61	75.61	1,035
29 May 18	77.50000 +0.10	77.70	75.66	77.70	476
28 May 18	77.40000 +0.30	77.40	76.99	76.99	264
25 May 18	77.10000 +0.00	77.40	76.60	76.60	483
24 May 18	77.10000 +1.21	77.10	75.89	75.89	200
23 May 18	75.89000 +1.49	75.89	74.39	74.39	531
22 May 18	74.40000 +0.39	75.90	72.50	72.50	2,499
21 May 18	74.01000 +1.01	75.60	72.99	72.99	1,438
18 May 18	73.00000 +2.48	73.00	70.52	70.52	2,689
17 May 18	70.52000 -0.17	70.90	70.52	70.69	317
16 May 18	70.69000 +0.69	70.70	70.00	70.40	1,497
15 May 18	70.00000 +0.06	70.20	70.00	70.00	1,036
14 May 18	69.94000 +1.04	69.95	68.90	68.90	962
11 May 18	68.90000 +0.30	68.90	68.30	68.59	1,299
10 May 18	68.60000 +0.71	68.60	67.89	67.89	822
09 May 18	67.89000 +1.09	67.90	66.81	66.81	1,205
08 May 18	66.80000 +0.10	67.20	66.71	66.71	234
07 May 18	66.70000 +0.00	67.30	66.70	67.20	674
04 May 18	66.70000 -0.30	67.10	66.70	66.99	275
03 May 18	67.00000 +0.40	67.00	66.00	66.59	1,395
02 May 18	66.60000 +0.50	66.60	65.99	65.99	907
30 Apr 18	66.10000 +1.20	66.10	64.89	64.89	1,771
27 Apr 18	64.90000 +0.11	64.90	64.41	64.78	1,022
26 Apr 18	64.79000 +0.29	64.79	64.49	64.49	410
25 Apr 18	64.50000 -0.39	64.99	64.30	64.88	553
24 Apr 18	64.89000 -0.20	65.09	64.40	65.09	820
23 Apr 18	65.09000 -0.01	65.10	64.60	65.09	541
20 Apr 18	65.10000 +0.10	65.10	65.00	65.00	314
19 Apr 18	65.00000 +0.03	65.10	64.21	64.96	847
18 Apr 18	64.97000 -0.03	64.99	64.21	64.99	258
17 Apr 18	65.00000 +0.00	65.10	64.50	65.00	1,186
16 Apr 18	65.00000 +1.00	65.00	64.00	64.00	308
13 Apr 18	64.00000 +0.00	64.00	63.68	64.00	667
12 Apr 18	64.00000 -0.54	64.80	62.51	64.51	1,874
11 Apr 18	64.54000 -0.36	64.54	60.63	62.40	1,366
10 Apr 18	64.90000 +0.20	65.20	64.70	64.70	163
09 Apr 18	64.70000 +0.00	64.70	64.50	64.70	235
06 Apr 18	64.70000 -0.30	65.00	64.60	64.99	471
05 Apr 18	65.00000 +0.30	65.10	64.60	64.70	284
04 Apr 18	64.70000 -0.24	64.93	64.70	64.93	601
03 Apr 18	64.94000 -0.26	64.99	64.60	64.90	823
29 Mar 18	65.20000 -0.01	65.21	65.10	65.21	271
28 Mar 18	65.21000 -0.29	65.79	65.21	65.50	534
27 Mar 18	65.50000 -0.30	65.80	65.50	65.60	1,435
26 Mar 18	65.80000 -0.49	66.19	65.80	66.19	15
23 Mar 18	66.29000 +0.09	66.29	65.80	66.20	413
22 Mar 18	66.20000 -0.39	66.59	65.90	66.59	1,973
21 Mar 18	66.59000 +0.39	66.69	66.20	66.21	62
20 Mar 18	66.20000 -0.50	66.59	66.20	66.59	161
19 Mar 18	66.70000 +0.45	66.70	66.25	66.40	786
16 Mar 18	66.25000 +0.05	66.30	66.21	66.21	97
15 Mar 18	66.20000 +0.21	66.30	65.71	66.00	827
14 Mar 18	65.99000 +0.39	66.00	65.51	65.60	469
13 Mar 18	65.60000 +0.40	65.60	65.20	65.20	721
12 Mar 18	65.20000 +0.68	65.20	64.50	64.50	465
09 Mar 18	64.52000 +0.11	64.99	64.42	64.90	246
08 Mar 18	64.41000 +0.10	65.00	64.30	64.80	1,266
07 Mar 18	64.31000 -0.44	64.80	64.31	64.60	237
06 Mar 18	64.75000 +0.45	64.75	64.00	64.50	810
05 Mar 18	64.30000 -0.10	64.50	64.30	64.40	456
02 Mar 18	64.40000 +0.20	64.40	64.20	64.20	235
01 Mar 18	64.20000 +0.30	64.20	64.00	64.00	286
28 Feb 18	63.90000 +0.01	63.90	63.50	63.80	470
27 Feb 18	63.89000 +0.57	63.89	63.20	63.32	784
26 Feb 18	63.32000 -0.37	63.80	63.32	63.68	553
23 Feb 18	63.69000 +0.00	63.80	63.21	63.70	906
22 Feb 18	63.69000 +0.10	63.70	63.21	63.60	562
21 Feb 18	63.59000 +0.10	63.60	63.10	63.10	874
20 Feb 18	63.49000 +0.00	63.50	63.01	63.50	334
19 Feb 18	63.49000 +0.04	63.59	63.10	63.10	776
16 Feb 18	63.45000 +0.01	63.46	63.40	63.44	790
15 Feb 18	63.44000 -0.37	63.81	63.40	63.40	290
14 Feb 18	63.81000 +0.31	63.81	63.50	63.50	444
13 Feb 18	63.50000 +0.58	63.50	62.92	62.92	872
12 Feb 18	62.92000 +0.01	62.96	62.89	62.89	884
09 Feb 18	62.91000 +0.11	62.91	62.81	62.81	131
08 Feb 18	62.80000 -0.05	62.91	62.80	62.85	753
07 Feb 18	62.85000 -0.05	62.91	62.85	62.91	510
06 Feb 18	62.90000 -0.90	63.51	62.90	63.50	1,192
05 Feb 18	63.80000 -0.13	64.30	63.80	63.91	913
02 Feb 18	63.93000 -0.37	63.95	63.90	63.90	95
01 Feb 18	64.30000 +1.13	64.30	63.00	63.00	1,240
31 Jan 18	63.17000 +0.16	63.17	63.01	63.01	182
30 Jan 18	63.01000 -0.10	63.49	63.01	63.10	409
29 Jan 18	63.11000 -0.29	63.69	63.10	63.40	613
26 Jan 18	63.40000 +0.20	63.60	63.20	63.20	649
25 Jan 18	63.20000 -0.49	63.69	63.20	63.69	1,089
24 Jan 18	63.69000 -0.01	63.69	63.69	63.69	49
23 Jan 18	63.70000 +0.10	63.70	63.61	63.61	169
22 Jan 18	63.60000 -0.20	63.79	63.60	63.79	259
19 Jan 18	63.80000 -0.23	64.03	63.80	64.03	806
18 Jan 18	64.03000 +0.03	64.39	64.03	64.03	253
17 Jan 18	64.00000 -0.39	64.39	64.00	64.39	477
16 Jan 18	64.39000 +0.28	64.39	64.11	64.11	181
15 Jan 18	64.11000 -0.28	64.40	64.11	64.39	618
12 Jan 18	64.39000 -0.31	64.69	63.90	64.69	986
11 Jan 18	64.70000 +0.20	64.70	64.49	64.49	251
10 Jan 18	64.50000 +0.70	64.50	63.80	63.80	764
09 Jan 18	63.80000 +1.50	63.80	62.30	62.30	1,443
08 Jan 18	62.30000 +0.70	62.50	61.62	61.62	1,009
05 Jan 18	61.60000 -0.40	62.08	61.60	61.60	505
04 Jan 18	62.00000 +0.48	62.00	61.54	61.54	274
03 Jan 18	61.52000 +0.02	61.89	61.41	61.51	150
02 Jan 18	61.50000 -0.90	62.16	61.50	62.10	1,034
29 Dec 17	62.40000 +0.05	62.40	62.35	62.35	89
28 Dec 17	62.35000 +0.05	62.69	62.35	62.36	533
27 Dec 17	62.30000 +0.20	62.30	62.29	62.29	264
22 Dec 17	62.10000 -0.70	62.81	62.10	62.81	1,027
21 Dec 17	62.80000 +0.00	63.00	62.80	62.81	137
20 Dec 17	62.80000 -0.05	62.85	62.80	62.85	119
19 Dec 17	62.85000 -0.20	63.05	62.80	63.05	886
18 Dec 17	63.05000 -0.05	63.10	63.00	63.10	196
15 Dec 17	63.10000 +0.00	63.10	63.10	63.10	225
14 Dec 17	63.10000 -0.51	63.59	63.00	63.11	769
13 Dec 17	63.61000 +0.32	63.70	63.29	63.29	567
12 Dec 17	63.29000 +0.05	63.29	63.00	63.24	545
11 Dec 17	63.24000 +0.00	63.24	63.00	63.00	406
08 Dec 17	63.24000 +0.44	63.24	62.81	62.81	343
07 Dec 17	62.80000 +0.00	62.81	62.80	62.81	150
06 Dec 17	62.80000 -0.20	63.00	62.80	63.00	297
05 Dec 17	63.00000 -0.11	63.11	63.00	63.11	54
04 Dec 17	63.11000 +0.01	63.11	63.09	63.09	194
01 Dec 17	63.10000 -0.11	63.59	63.10	63.11	295
30 Nov 17	63.21000 -0.39	63.59	63.21	63.59	174
29 Nov 17	63.60000 +0.39	63.60	63.26	63.26	228
28 Nov 17	63.21000 -0.43	63.24	63.10	63.10	380
27 Nov 17	63.64000 -0.36	63.82	63.20	63.81	1,640
24 Nov 17	64.00000 -0.49	64.00	64.00	64.00	252
23 Nov 17	64.49000 -0.30	64.69	64.08	64.69	429
22 Nov 17	64.79000 +0.49	64.79	64.30	64.36	622
21 Nov 17	64.30000 -0.61	64.90	64.30	64.90	749
20 Nov 17	64.91000 -0.09	65.04	64.90	65.01	290
17 Nov 17	65.00000 -0.03	65.04	65.00	65.03	205
16 Nov 17	65.03000 +0.03	65.03	65.02	65.02	189
15 Nov 17	65.00000 -0.40	65.41	65.00	65.41	568
14 Nov 17	65.40000 -0.10	65.50	65.40	65.50	325
13 Nov 17	65.50000 -0.20	66.09	65.50	65.99	672
10 Nov 17	65.70000 -0.30	66.00	65.70	66.00	204
09 Nov 17	66.00000 +0.00	66.01	65.75	66.01	1,026
08 Nov 17	66.00000 -0.30	66.30	65.70	65.82	1,652
07 Nov 17	66.30000 +0.00	66.30	65.80	66.29	396
06 Nov 17	66.30000 +0.00	66.30	66.25	66.25	404
03 Nov 17	66.30000 +0.20	66.30	66.09	66.09	321
02 Nov 17	66.10000 +0.20	66.10	65.89	65.89	1,242
01 Nov 17	65.90000 +0.40	65.90	65.59	65.59	546
31 Oct 17	65.50000 +0.28	65.60	65.22	65.22	1,269
30 Oct 17	65.22000 -0.28	65.50	65.12	65.12	675
27 Oct 17	65.50000 +0.49	65.50	65.01	65.01	394
26 Oct 17	65.01000 +0.01	65.01	64.99	64.99	1,025
25 Oct 17	65.00000 -0.30	65.40	65.00	65.29	451
24 Oct 17	65.30000 +0.50	65.30	65.00	65.10	667
23 Oct 17	64.80000 -0.20	65.00	64.52	64.52	977
20 Oct 17	65.00000 +0.20	65.00	64.85	64.85	855
19 Oct 17	64.80000 +0.01	64.80	64.79	64.79	173
18 Oct 17	64.79000 +0.00	64.80	64.36	64.80	695
17 Oct 17	64.79000 +0.10	64.79	64.31	64.68	391
16 Oct 17	64.69000 +0.19	64.69	64.48	64.48	596
13 Oct 17	64.50000 +0.02	64.50	64.48	64.48	433
12 Oct 17	64.48000 +0.38	64.50	64.02	64.45	573
11 Oct 17	64.10000 -0.01	64.11	64.10	64.10	270
10 Oct 17	64.11000 -0.59	64.69	64.11	64.69	348
09 Oct 17	64.70000 -0.09	64.80	64.10	64.79	1,180
06 Oct 17	64.79000 -0.41	65.30	64.50	65.19	961
05 Oct 17	65.20000 +0.42	65.20	64.34	64.34	1,668
04 Oct 17	64.78000 +0.44	64.78	64.31	64.31	430
03 Oct 17	64.34000 -0.32	64.79	64.33	64.49	525
02 Oct 17	64.66000 -0.13	64.66	64.31	64.31	170
29 Sep 17	64.79000 +0.29	64.79	64.21	64.60	830
28 Sep 17	64.50000 +0.40	64.50	64.09	64.09	514
27 Sep 17	64.10000 +0.21	64.20	63.89	63.89	368
26 Sep 17	63.89000 +0.31	63.90	63.57	63.57	399
25 Sep 17	63.58000 +0.47	63.60	63.01	63.40	695
22 Sep 17	63.11000 +0.20	63.30	62.92	62.92	1,061
21 Sep 17	62.91000 +0.60	63.10	62.79	62.80	574
20 Sep 17	62.31000 -0.29	62.79	62.31	62.60	1,064
19 Sep 17	62.60000 +0.29	62.60	62.10	62.31	862
18 Sep 17	62.31000 +0.70	62.59	61.91	61.91	979
15 Sep 17	61.61000 -0.10	62.18	61.60	61.70	527
14 Sep 17	61.71000 -0.48	62.19	61.70	62.18	241
13 Sep 17	62.19000 +1.19	62.20	61.00	61.00	2,355
12 Sep 17	61.00000 +0.80	61.00	60.19	60.19	3,373
11 Sep 17	60.20000 +0.09	60.60	59.70	60.10	985
08 Sep 17	60.11000 -0.54	60.64	60.11	60.64	423
07 Sep 17	60.65000 +0.00	60.65	60.64	60.64	225
06 Sep 17	60.65000 +0.14	60.65	60.50	60.50	390
05 Sep 17	60.51000 -0.18	60.69	60.51	60.69	232
04 Sep 17	60.69000 -0.01	60.69	60.26	60.26	197
01 Sep 17	60.70000 +0.11	60.70	60.59	60.59	156
31 Aug 17	60.59000 -0.03	60.63	60.11	60.62	518
30 Aug 17	60.62000 +0.32	60.63	60.20	60.31	484
29 Aug 17	60.30000 -0.10	60.41	60.30	60.41	239
28 Aug 17	60.40000 -0.23	60.62	60.40	60.62	344
25 Aug 17	60.63000 -0.37	61.10	60.60	60.99	843
24 Aug 17	61.00000 +0.01	61.00	60.99	60.99	155
23 Aug 17	60.99000 +0.21	61.00	60.50	60.78	1,372
22 Aug 17	60.78000 -0.01	60.78	60.78	60.78	573
21 Aug 17	60.79000 -0.01	61.00	60.60	60.60	473
18 Aug 17	60.80000 +0.10	60.80	60.69	60.69	426
17 Aug 17	60.70000 -0.30	61.00	60.70	60.99	269
16 Aug 17	61.00000 -0.20	61.20	60.99	60.99	431
15 Aug 17	61.20000 +0.79	61.20	60.41	60.41	1,361
14 Aug 17	60.41000 +0.00	60.41	60.41	60.41	21
11 Aug 17	60.41000 +0.00	60.42	60.41	60.41	157
10 Aug 17	60.41000 +0.01	60.43	60.41	60.41	211
09 Aug 17	60.40000 +0.00	60.40	60.40	60.40	1
08 Aug 17	60.40000 +0.05	61.20	60.40	60.98	909
07 Aug 17	60.35000 -0.62	60.97	60.35	60.97	647
04 Aug 17	60.97000 -0.01	60.98	60.34	60.97	320
03 Aug 17	60.98000 +0.00	60.99	60.41	60.98	431
02 Aug 17	60.98000 -0.01	60.99	60.20	60.98	1,200
01 Aug 17	60.99000 +0.09	61.00	60.20	60.20	292
31 Jul 17	60.90000 +0.10	60.90	60.79	60.79	181
28 Jul 17	60.80000 +0.10	60.80	60.70	60.70	210
27 Jul 17	60.70000 +0.00	60.70	60.70	60.70	96
26 Jul 17	60.70000 +0.20	60.70	60.50	60.50	230
25 Jul 17	60.50000 -0.14	61.04	60.00	60.64	1,606
24 Jul 17	60.64000 +0.02	60.64	60.62	60.62	3
21 Jul 17	60.62000 +0.01	60.62	60.61	60.61	67
20 Jul 17	60.61000 -0.42	61.03	60.61	61.03	239
19 Jul 17	61.03000 -0.07	61.03	61.02	61.03	213
18 Jul 17	61.10000 +0.00	61.16	60.60	61.09	1,069
17 Jul 17	61.10000 +0.20	61.10	60.87	60.90	549
14 Jul 17	60.90000 +0.40	60.90	60.49	60.49	854
13 Jul 17	60.50000 +0.50	60.50	59.81	60.00	2,230
12 Jul 17	60.00000 +0.01	60.00	59.61	59.99	2,261
11 Jul 17	59.99000 +0.38	60.00	59.60	59.60	730
10 Jul 17	59.61000 +0.01	59.61	59.50	59.59	280
07 Jul 17	59.60000 +0.08	60.00	59.51	59.51	495
06 Jul 17	59.52000 -0.37	60.00	59.52	59.89	584
05 Jul 17	59.89000 -0.01	60.00	59.40	60.00	1,149
04 Jul 17	59.90000 +0.49	59.90	59.40	59.40	118
03 Jul 17	59.41000 -0.49	59.88	59.40	59.40	451
30 Jun 17	59.90000 -0.08	59.90	59.46	59.89	354
29 Jun 17	59.98000 +0.04	59.98	59.45	59.60	785
28 Jun 17	59.94000 -0.05	59.99	59.60	59.99	524
27 Jun 17	59.99000 -0.41	60.39	59.60	60.39	1,461
26 Jun 17	60.40000 +0.00	60.40	60.20	60.30	575
23 Jun 17	60.40000 -0.10	60.49	60.40	60.49	545
22 Jun 17	60.50000 -0.50	61.58	60.50	60.90	1,463
21 Jun 17	61.00000 -0.60	61.59	61.00	61.58	449
20 Jun 17	61.60000 +0.21	61.60	61.10	61.39	810
19 Jun 17	61.39000 -0.39	61.90	60.90	61.78	1,147
16 Jun 17	61.78000 -0.02	61.90	61.30	61.79	422
15 Jun 17	61.80000 +0.10	62.00	61.33	61.76	931
14 Jun 17	61.70000 +0.50	61.70	61.30	61.30	739
13 Jun 17	61.20000 +0.70	61.20	60.52	60.52	1,199
12 Jun 17	60.50000 +0.50	60.60	60.00	60.00	790
09 Jun 17	60.00000 +0.50	60.10	59.49	59.49	1,674
08 Jun 17	59.50000 +0.07	59.90	59.45	59.45	736
07 Jun 17	59.43000 +0.00	59.43	59.40	59.43	388
06 Jun 17	59.43000 -0.46	59.90	59.43	59.89	328
05 Jun 17	59.89000 -0.05	59.89	59.41	59.41	115
02 Jun 17	59.94000 +0.14	60.00	59.50	59.52	888
01 Jun 17	59.80000 +0.11	60.00	59.69	59.69	808
31 May 17	59.69000 -0.31	60.00	59.21	59.99	945
30 May 17	60.00000 +0.28	60.10	59.60	59.72	533
29 May 17	59.72000 +0.02	60.00	59.70	59.70	468
26 May 17	59.70000 +0.60	59.70	59.09	59.09	3,440
25 May 17	59.10000 +0.30	59.10	58.85	58.85	354
24 May 17	58.80000 +0.30	58.80	58.10	58.10	628
23 May 17	58.50000 +0.20	58.50	58.30	58.30	298
22 May 17	58.30000 +0.30	58.30	58.00	58.00	527
19 May 17	58.00000 +0.29	58.00	57.70	57.70	203
18 May 17	57.71000 -0.29	58.10	57.70	58.00	431
17 May 17	58.00000 +0.10	58.10	57.91	57.91	418
16 May 17	57.90000 +0.59	57.90	57.30	57.30	2,868
15 May 17	57.31000 -0.29	57.80	57.20	57.60	501
12 May 17	57.60000 +0.40	57.60	57.00	57.20	601
11 May 17	57.20000 +0.68	57.20	56.52	56.52	1,338
10 May 17	56.52000 -0.38	56.97	56.51	56.90	263
09 May 17	56.90000 +0.30	56.90	56.59	56.59	301
08 May 17	56.60000 +0.31	56.80	56.28	56.29	837
05 May 17	56.29000 -0.11	56.29	55.80	56.05	1,284
04 May 17	56.40000 +0.30	56.40	56.01	56.10	368
03 May 17	56.10000 +0.00	56.49	56.00	56.11	620
02 May 17	56.10000 -0.20	56.40	56.10	56.31	693
28 Apr 17	56.30000 -0.10	56.50	56.30	56.42	611
27 Apr 17	56.40000 -0.39	56.90	56.30	56.30	1,251
26 Apr 17	56.79000 +0.29	56.79	56.30	56.50	369
25 Apr 17	56.50000 +0.18	56.79	56.30	56.38	607
24 Apr 17	56.32000 -0.45	56.80	56.20	56.20	877
21 Apr 17	56.77000 +0.00	56.80	55.90	56.77	586
20 Apr 17	56.77000 +0.47	56.80	56.10	56.31	679
19 Apr 17	56.30000 -0.03	57.29	56.30	56.32	357
18 Apr 17	56.33000 -0.64	56.92	56.10	56.10	848
13 Apr 17	56.97000 +0.48	57.45	56.30	56.49	808
12 Apr 17	56.49000 +0.18	56.49	56.30	56.30	428
11 Apr 17	56.31000 -2.08	56.32	56.21	56.21	243
10 Apr 17	58.39000 +0.02	58.39	57.81	57.81	723
07 Apr 17	58.37000 +0.00	58.37	58.01	58.36	296
06 Apr 17	58.37000 +0.01	58.37	58.01	58.35	266
05 Apr 17	58.36000 -0.02	58.40	58.02	58.37	579
04 Apr 17	58.38000 +0.23	58.38	58.00	58.00	578
03 Apr 17	58.15000 +0.16	58.20	57.99	57.99	550
31 Mar 17	57.99000 +0.00	58.00	57.52	57.99	604
30 Mar 17	57.99000 +0.20	57.99	57.52	57.79	552
29 Mar 17	57.79000 -0.09	57.90	57.79	57.88	264
28 Mar 17	57.88000 -0.01	57.90	57.51	57.89	469
27 Mar 17	57.89000 +0.00	57.89	57.51	57.89	421
24 Mar 17	57.89000 +0.38	57.89	57.51	57.51	104
23 Mar 17	57.51000 +0.01	57.60	57.50	57.50	459
22 Mar 17	57.50000 +0.09	57.90	57.50	57.90	3,086
21 Mar 17	57.41000 +0.02	57.80	57.39	57.39	599
20 Mar 17	57.39000 -1.09	57.80	57.10	57.80	2,085
17 Mar 17	58.48000 +0.24	58.50	58.01	58.24	614
16 Mar 17	58.24000 +0.01	58.50	58.22	58.22	450
15 Mar 17	58.23000 +0.03	58.23	58.10	58.19	344
14 Mar 17	58.20000 -0.49	58.70	58.20	58.69	534
13 Mar 17	58.69000 +0.39	58.70	57.90	57.90	885
10 Mar 17	58.30000 +0.02	58.30	58.28	58.28	296
09 Mar 17	58.28000 -0.01	58.29	57.90	58.29	533
08 Mar 17	58.29000 +0.19	58.30	57.91	58.10	528
07 Mar 17	58.10000 +0.00	58.10	58.10	58.10	60
06 Mar 17	58.10000 -0.02	58.30	58.10	58.12	679
03 Mar 17	58.12000 +0.18	58.57	57.70	57.94	3,422
02 Mar 17	57.94000 -0.03	57.97	57.61	57.96	448
01 Mar 17	57.97000 -0.03	58.00	57.61	57.99	288
28 Feb 17	58.00000 +0.00	58.08	57.90	57.99	1,500
27 Feb 17	58.00000 -0.09	58.06	57.60	57.60	438
24 Feb 17	58.09000 -0.01	58.10	57.71	57.90	1,236
23 Feb 17	58.10000 +0.10	58.10	57.71	57.71	275
22 Feb 17	58.00000 +0.30	58.00	57.67	57.67	2,141
21 Feb 17	57.70000 +0.10	57.71	57.56	57.56	279
20 Feb 17	57.60000 +0.20	57.60	57.20	57.38	1,427
17 Feb 17	57.40000 +0.01	57.40	57.33	57.33	276
16 Feb 17	57.39000 -0.01	57.40	57.05	57.10	732
15 Feb 17	57.40000 -0.30	57.70	57.10	57.69	983
14 Feb 17	57.70000 -0.11	57.82	57.50	57.81	1,064
13 Feb 17	57.81000 -0.19	58.20	57.81	57.99	366
10 Feb 17	58.00000 -0.10	58.20	57.81	58.09	411
09 Feb 17	58.10000 -0.10	58.20	57.60	58.19	642
08 Feb 17	58.20000 +0.00	58.20	57.70	58.14	643
07 Feb 17	58.20000 +0.30	58.29	57.90	57.91	568
06 Feb 17	57.90000 -0.07	58.39	57.90	57.97	207
03 Feb 17	57.97000 -0.03	58.20	57.97	57.97	386
02 Feb 17	58.00000 -0.25	58.40	57.83	58.25	356
01 Feb 17	58.25000 +0.09	58.29	57.80	58.16	632
31 Jan 17	58.16000 -0.44	58.58	57.71	58.57	1,730
30 Jan 17	58.60000 +0.28	58.65	58.20	58.20	921
27 Jan 17	58.32000 +0.02	58.32	58.20	58.30	644
26 Jan 17	58.30000 +0.00	58.80	58.10	58.29	1,315
25 Jan 17	58.30000 +0.55	58.30	57.71	57.75	450
24 Jan 17	57.75000 -0.07	58.25	57.75	57.82	415
23 Jan 17	57.82000 -0.42	58.00	57.82	58.00	643
20 Jan 17	58.24000 -0.29	58.53	58.10	58.52	984
19 Jan 17	58.53000 +0.09	58.54	58.44	58.44	316
18 Jan 17	58.44000 -0.12	58.70	58.00	58.48	1,442
17 Jan 17	58.56000 +0.41	58.56	58.15	58.15	523
16 Jan 17	58.15000 +0.92	58.15	57.69	57.70	602
13 Jan 17	57.23000 +0.04	57.60	57.20	57.21	707
12 Jan 17	57.19000 -0.01	57.50	57.00	57.19	797
11 Jan 17	57.20000 +0.13	57.20	56.51	56.51	464
10 Jan 17	57.07000 +0.42	57.10	56.50	56.70	1,074
09 Jan 17	56.65000 -0.14	56.70	56.20	56.20	829
06 Jan 17	56.79000 +0.47	56.79	56.43	56.43	533
05 Jan 17	56.32000 -0.38	56.90	56.32	56.70	1,169
04 Jan 17	56.70000 +0.34	56.80	56.43	56.43	1,041
03 Jan 17	56.36000 +0.08	56.70	56.36	56.41	581
02 Jan 17	56.28000 +0.08	56.50	56.19	56.19	1,452
30 Dec 16	56.20000 +0.10	56.20	55.51	56.10	457
29 Dec 16	56.10000 +0.80	56.10	55.30	55.30	1,714
28 Dec 16	55.30000 +0.40	55.30	54.81	54.90	494
27 Dec 16	54.90000 +0.27	54.90	54.60	54.60	989
23 Dec 16	54.63000 +0.01	54.63	54.62	54.62	46
22 Dec 16	54.62000 -0.18	55.09	54.60	54.80	517
21 Dec 16	54.80000 +0.29	54.90	53.98	54.58	2,711
20 Dec 16	54.51000 +0.03	54.51	54.48	54.48	2
19 Dec 16	54.48000 -0.42	55.25	54.41	55.25	1,462
16 Dec 16	54.90000 -0.22	54.90	54.90	54.90	2
15 Dec 16	55.12000 +0.00	55.12	55.12	55.12	202
14 Dec 16	55.12000 +0.01	55.35	55.11	55.11	1,089
13 Dec 16	55.11000 +0.41	55.11	54.70	54.70	537
12 Dec 16	54.70000 +0.65	54.70	54.44	54.45	426
09 Dec 16	54.05000 +1.27	54.60	53.24	53.25	3,598
08 Dec 16	52.78000 -0.01	53.10	52.78	52.80	1,158
07 Dec 16	52.79000 +1.90	52.80	51.59	51.60	2,501
06 Dec 16	50.89000 +0.11	51.50	50.89	51.20	692
05 Dec 16	50.78000 +0.38	51.20	50.41	50.41	445
02 Dec 16	50.40000 -0.60	51.20	50.40	50.98	951
01 Dec 16	51.00000 +0.86	51.00	50.14	50.14	719
30 Nov 16	50.14000 -0.36	50.99	50.11	50.50	1,549
29 Nov 16	50.50000 +0.16	50.66	50.41	50.41	467
28 Nov 16	50.34000 -0.06	50.66	50.34	50.40	506
25 Nov 16	50.40000 -0.26	50.90	50.20	50.66	1,213
24 Nov 16	50.66000 +0.00	50.89	50.66	50.66	259
23 Nov 16	50.66000 -0.02	50.96	50.50	50.68	838
22 Nov 16	50.68000 +0.16	51.00	50.50	50.50	712
21 Nov 16	50.52000 -0.19	51.19	50.51	51.19	1,136
18 Nov 16	50.71000 -0.26	51.28	50.70	50.97	1,057
17 Nov 16	50.97000 -0.43	51.60	50.80	51.39	1,017
16 Nov 16	51.40000 +0.99	51.40	50.41	50.41	768
15 Nov 16	50.41000 -0.28	50.90	50.41	50.69	794
14 Nov 16	50.69000 -0.01	50.69	50.69	50.69	236
11 Nov 16	50.70000 +0.49	50.70	50.21	50.21	5
10 Nov 16	50.21000 -0.07	50.29	50.21	50.29	528
09 Nov 16	50.28000 -0.42	50.70	49.01	49.01	1,800
08 Nov 16	50.70000 +1.84	50.70	49.48	49.48	2,341
07 Nov 16	48.86000 -0.24	48.99	48.71	48.99	1,176
04 Nov 16	49.10000 -0.42	49.52	49.10	49.50	1,764
03 Nov 16	49.52000 -0.08	49.82	49.52	49.80	444
02 Nov 16	49.60000 -0.20	50.19	49.60	50.19	1,076
01 Nov 16	49.80000 -0.10	50.10	49.80	49.89	433
31 Oct 16	49.90000 +0.20	49.90	49.24	49.69	494
28 Oct 16	49.70000 -0.20	49.89	49.10	49.89	1,285
27 Oct 16	49.90000 +0.31	49.90	49.25	49.69	981
26 Oct 16	49.59000 -0.51	50.19	49.20	50.19	2,209
25 Oct 16	50.10000 -0.45	50.71	50.10	50.71	858
24 Oct 16	50.55000 -0.25	50.79	50.32	50.32	848
21 Oct 16	50.80000 +0.01	50.80	50.33	50.79	400
20 Oct 16	50.79000 -0.01	50.79	50.33	50.79	584
19 Oct 16	50.80000 +0.50	50.80	50.31	50.33	790
18 Oct 16	50.30000 -0.10	50.41	50.30	50.41	408
17 Oct 16	50.40000 -0.10	50.41	50.40	50.40	414
14 Oct 16	50.50000 +0.60	51.00	49.85	49.90	1,464
13 Oct 16	49.90000 -0.41	50.32	49.90	50.32	903
12 Oct 16	50.31000 -0.02	50.35	50.31	50.33	330
11 Oct 16	50.33000 +0.03	50.35	50.32	50.32	367
10 Oct 16	50.30000 -0.30	50.30	50.30	50.30	5
07 Oct 16	50.60000 -0.30	50.90	50.30	50.90	909
06 Oct 16	50.90000 -0.10	51.09	50.80	51.06	1,028
05 Oct 16	51.00000 -0.85	51.23	51.00	51.20	1,317
04 Oct 16	51.85000 -0.35	52.44	51.85	52.20	865
03 Oct 16	52.20000 -0.36	52.58	52.20	52.58	5,193
30 Sep 16	52.56000 +0.03	52.56	52.53	52.53	395
29 Sep 16	52.53000 -0.27	52.56	52.50	52.50	252
28 Sep 16	52.80000 -0.01	52.80	52.60	52.79	2,115
27 Sep 16	52.81000 -0.09	52.90	52.81	52.89	1,378
26 Sep 16	52.90000 -0.35	53.32	52.60	53.31	1,503
23 Sep 16	53.25000 -0.35	53.60	53.20	53.60	1,458
22 Sep 16	53.60000 +0.00	53.60	53.60	53.60	45
21 Sep 16	53.60000 -0.10	53.89	53.60	53.69	1,153
20 Sep 16	53.70000 -0.20	53.92	53.70	53.91	568
19 Sep 16	53.90000 -0.55	54.45	53.90	54.45	780
16 Sep 16	54.45000 -0.01	54.51	54.40	54.46	1,063
15 Sep 16	54.46000 -0.04	54.52	54.40	54.40	1,951
14 Sep 16	54.50000 -0.25	54.80	54.50	54.75	2,325
13 Sep 16	54.75000 -0.05	54.86	54.75	54.82	813
12 Sep 16	54.80000 -0.20	55.11	54.80	55.00	2,432
09 Sep 16	55.00000 -0.61	55.62	55.00	55.60	1,241
08 Sep 16	55.61000 +0.01	55.61	55.61	55.61	1
07 Sep 16	55.60000 +0.00	55.62	55.60	55.61	143
06 Sep 16	55.60000 -0.01	56.00	55.60	56.00	639
05 Sep 16	55.61000 -0.24	56.00	55.51	55.51	1,120
02 Sep 16	55.85000 -0.36	56.21	55.85	56.21	679
01 Sep 16	56.21000 +0.00	56.21	56.21	56.21	50
31 Aug 16	56.21000 +0.01	56.21	56.20	56.20	177
30 Aug 16	56.20000 +0.01	56.20	56.18	56.18	304
29 Aug 16	56.19000 -0.31	56.60	56.19	56.49	263
26 Aug 16	56.50000 +0.30	56.50	55.80	56.20	740
25 Aug 16	56.20000 -0.09	56.39	56.17	56.29	1,372
24 Aug 16	56.29000 -0.01	56.29	55.70	56.29	890
23 Aug 16	56.30000 +0.20	56.30	55.85	56.09	501
22 Aug 16	56.10000 +0.15	56.10	55.78	55.95	391
19 Aug 16	55.95000 +0.08	55.95	55.86	55.86	466
18 Aug 16	55.87000 +0.00	55.87	55.71	55.86	470
17 Aug 16	55.87000 -0.02	55.89	55.75	55.89	384
16 Aug 16	55.89000 +0.09	55.89	55.79	55.79	403
15 Aug 16	55.80000 +0.63	55.80	55.59	55.60	316
12 Aug 16	55.17000 -0.03	55.23	55.17	55.21	827
11 Aug 16	55.20000 -0.04	55.27	55.20	55.24	387
10 Aug 16	55.24000 -0.56	55.90	55.22	55.79	2,047
09 Aug 16	55.80000 +0.50	55.80	55.29	55.29	611
08 Aug 16	55.30000 +0.50	55.30	54.79	54.79	671
05 Aug 16	54.80000 +0.00	54.80	54.79	54.79	255
04 Aug 16	54.80000 +0.02	54.80	54.07	54.78	435
03 Aug 16	54.78000 +0.51	54.78	54.23	54.27	290
02 Aug 16	54.27000 -0.03	54.60	54.27	54.60	431
01 Aug 16	54.30000 -0.17	54.47	54.00	54.47	447
29 Jul 16	54.47000 -0.02	54.50	54.00	54.00	545
28 Jul 16	54.49000 +0.10	54.49	54.19	54.19	960
27 Jul 16	54.39000 -0.40	54.89	54.00	54.79	2,585
26 Jul 16	54.79000 +0.34	54.80	54.00	54.45	1,002
25 Jul 16	54.45000 -0.05	54.52	54.45	54.50	200
22 Jul 16	54.50000 +0.07	54.52	54.43	54.43	742
21 Jul 16	54.43000 -0.17	54.51	54.43	54.50	486
20 Jul 16	54.60000 -0.40	54.99	54.60	54.99	164
19 Jul 16	55.00000 +0.10	55.00	54.60	54.90	561
18 Jul 16	54.90000 -0.10	55.00	54.90	54.99	349
15 Jul 16	55.00000 +0.00	55.00	54.90	54.99	273
14 Jul 16	55.00000 +0.00	55.00	54.99	54.99	7
13 Jul 16	55.00000 -0.40	55.39	54.80	54.80	551
12 Jul 16	55.40000 +0.25	55.40	55.14	55.14	340
11 Jul 16	55.15000 +0.00	55.20	55.14	55.20	256
08 Jul 16	55.15000 -0.05	55.19	55.14	55.19	194
07 Jul 16	55.20000 +0.20	55.20	55.00	55.00	259
06 Jul 16	55.00000 +0.00	55.00	54.96	55.00	194
05 Jul 16	55.00000 +0.00	55.02	54.98	55.00	312
04 Jul 16	55.00000 +0.19	55.20	54.70	55.20	451
01 Jul 16	54.81000 -0.06	55.29	54.80	54.87	379
30 Jun 16	54.87000 -1.22	56.09	54.87	56.09	1,131
29 Jun 16	56.09000 +0.09	56.09	56.01	56.01	132
28 Jun 16	56.00000 -0.01	56.02	56.00	56.01	158
27 Jun 16	56.01000 +0.35	56.01	56.01	56.01	1
24 Jun 16	55.66000 -1.05	56.16	55.50	56.15	1,148
23 Jun 16	56.71000 -0.74	57.45	56.70	57.45	789
22 Jun 16	57.45000 +0.05	57.50	57.40	57.40	122
21 Jun 16	57.40000 +0.00	57.42	57.40	57.41	177
20 Jun 16	57.40000 +0.00	57.42	57.40	57.41	138
17 Jun 16	57.40000 +0.00	57.42	57.40	57.41	259
16 Jun 16	57.40000 -0.50	57.90	57.40	57.90	341
15 Jun 16	57.90000 +0.60	57.90	57.31	57.31	383
14 Jun 16	57.30000 -0.65	57.99	57.30	57.99	384
13 Jun 16	57.95000 -0.04	57.99	57.95	57.99	164
10 Jun 16	57.99000 -0.01	58.00	57.50	57.99	250
09 Jun 16	58.00000 +0.60	58.00	57.80	57.90	225
08 Jun 16	57.40000 -0.10	57.89	57.40	57.40	396
07 Jun 16	57.50000 -0.30	57.80	57.50	57.79	466
06 Jun 16	57.80000 +0.60	57.80	57.10	57.70	811
03 Jun 16	57.20000 +0.00	57.23	57.20	57.21	192
02 Jun 16	57.20000 +0.20	57.70	57.20	57.60	290
01 Jun 16	57.00000 -0.40	57.50	57.00	57.39	205
31 May 16	57.40000 +0.00	57.40	56.80	56.80	568
30 May 16	57.40000 +0.00	57.40	56.90	56.90	75
27 May 16	57.40000 +0.18	57.40	56.90	57.22	307
26 May 16	57.22000 +0.30	57.29	56.90	56.92	312
25 May 16	56.92000 -0.61	57.50	56.92	57.50	731
24 May 16	57.53000 -0.97	58.50	57.53	58.50	1,075
23 May 16	58.50000 -0.88	58.62	58.50	58.61	675
20 May 16	59.38000 +0.01	59.40	59.38	59.40	142
19 May 16	59.37000 +0.47	59.37	58.90	58.91	339
18 May 16	58.90000 -0.50	59.39	58.90	59.39	266
17 May 16	59.40000 -0.20	59.40	59.00	59.10	487
16 May 16	59.60000 +0.49	59.60	59.00	59.50	457
13 May 16	59.11000 -0.29	59.40	59.10	59.39	833
12 May 16	59.40000 +0.00	59.40	59.39	59.39	188
11 May 16	59.40000 +0.80	59.40	58.30	59.30	551
10 May 16	58.60000 +0.17	58.61	58.43	58.43	351
09 May 16	58.43000 -0.87	58.71	58.40	58.70	713
06 May 16	59.30000 +0.50	59.30	58.82	59.20	385
05 May 16	58.80000 +0.00	58.80	58.80	58.80	181
04 May 16	58.80000 -0.40	58.81	58.80	58.80	533
03 May 16	59.20000 -0.10	59.20	59.00	59.20	469
02 May 16	59.30000 -0.80	59.90	59.30	59.90	1,003
29 Apr 16	60.10000 +0.18	60.20	60.00	60.01	391
28 Apr 16	59.92000 -0.08	60.01	59.92	60.01	507
27 Apr 16	60.00000 +0.00	60.01	60.00	60.01	628
26 Apr 16	60.00000 -0.10	60.00	60.00	60.00	1,486
25 Apr 16	60.10000 +0.00	60.10	60.00	60.00	676
22 Apr 16	60.10000 +0.10	60.49	60.00	60.00	341
21 Apr 16	60.00000 -0.39	60.40	60.00	60.39	1,553
20 Apr 16	60.39000 +0.37	60.39	60.00	60.30	523
19 Apr 16	60.02000 +0.02	60.30	60.00	60.10	961
18 Apr 16	60.00000 +0.51	60.10	60.00	60.00	1,335
15 Apr 16	59.49000 +0.29	59.49	59.20	59.20	613
14 Apr 16	59.20000 +0.04	59.25	58.80	59.00	989
13 Apr 16	59.16000 -1.99	59.16	58.81	58.81	490
12 Apr 16	61.15000 -0.36	61.60	61.15	61.60	423
11 Apr 16	61.51000 +0.31	61.60	60.90	60.90	758
08 Apr 16	61.20000 -0.12	61.50	61.11	61.30	292
07 Apr 16	61.32000 -0.51	61.84	61.00	61.84	1,031
06 Apr 16	61.83000 -0.07	61.83	61.40	61.50	447
05 Apr 16	61.90000 -0.10	61.99	61.56	61.60	636
04 Apr 16	62.00000 +0.40	62.00	61.60	61.70	616
01 Apr 16	61.60000 +0.50	61.60	61.09	61.10	791
31 Mar 16	61.10000 +0.06	61.20	60.99	61.10	441
30 Mar 16	61.04000 +0.44	61.04	60.60	61.00	1,237
29 Mar 16	60.60000 -0.50	60.61	60.60	60.60	666
24 Mar 16	61.10000 +0.10	61.10	60.62	61.00	512
23 Mar 16	61.00000 +0.40	61.00	60.60	60.96	925
22 Mar 16	60.60000 -0.04	60.65	60.60	60.64	1,118
21 Mar 16	60.64000 -0.50	61.16	60.64	61.10	964
18 Mar 16	61.14000 +0.04	61.50	61.00	61.20	812
17 Mar 16	61.10000 +0.50	61.10	60.60	60.60	496
16 Mar 16	60.60000 -0.60	60.69	60.60	60.61	1,106
15 Mar 16	61.20000 +0.20	61.20	60.70	60.85	641
14 Mar 16	61.00000 +0.46	61.00	60.50	60.50	773
11 Mar 16	60.54000 +0.00	60.54	60.54	60.54	276
10 Mar 16	60.54000 -0.36	60.90	60.54	60.89	416
09 Mar 16	60.90000 +0.00	60.90	60.89	60.89	436
08 Mar 16	60.90000 +0.21	60.90	60.69	60.69	1,040
07 Mar 16	60.69000 +0.50	60.69	60.20	60.20	1,288
04 Mar 16	60.19000 -0.01	60.19	60.19	60.19	688
03 Mar 16	60.20000 +0.30	60.20	59.20	59.86	2,460
02 Mar 16	59.90000 +0.80	60.00	59.20	59.20	1,678
01 Mar 16	59.10000 +0.10	59.10	58.50	58.88	1,275
29 Feb 16	59.00000 +0.90	59.00	58.44	58.44	1,084
26 Feb 16	58.10000 -0.13	58.50	58.10	58.50	770
25 Feb 16	58.23000 +0.70	58.50	57.99	58.00	1,085
24 Feb 16	57.53000 +0.03	58.00	57.50	57.50	1,222
23 Feb 16	57.50000 +0.60	57.60	56.86	56.86	1,147
22 Feb 16	56.90000 +0.40	56.90	56.00	56.00	1,386
19 Feb 16	56.50000 +1.19	56.50	55.41	55.80	2,548
18 Feb 16	55.31000 +0.42	55.90	54.90	54.90	1,507
17 Feb 16	54.89000 -0.22	55.90	54.10	55.58	8,428
16 Feb 16	55.11000 -0.19	55.60	55.10	55.40	842
15 Feb 16	55.30000 +0.60	55.30	54.50	54.50	1,056
12 Feb 16	54.70000 -0.04	54.70	54.68	54.68	606
11 Feb 16	54.74000 +0.34	54.80	54.20	54.44	1,053
10 Feb 16	54.40000 +0.11	54.40	54.10	54.10	1,584
09 Feb 16	54.29000 +1.19	54.50	53.00	53.20	21,853
08 Feb 16	53.10000 +0.60	53.10	52.49	52.60	2,898
05 Feb 16	52.50000 +0.60	52.50	52.00	52.40	484
04 Feb 16	51.90000 -0.30	52.50	51.81	52.20	765
03 Feb 16	52.20000 +0.80	52.20	51.70	51.70	1,099
02 Feb 16	51.40000 +0.80	51.90	50.79	50.79	1,947
01 Feb 16	50.60000 +0.91	50.60	49.70	49.70	1,074
29 Jan 16	49.69000 +0.69	49.69	49.39	49.40	539
28 Jan 16	49.00000 -0.50	49.40	49.00	49.30	272
27 Jan 16	49.50000 +0.10	49.50	48.70	49.40	569
26 Jan 16	49.40000 -0.10	49.50	49.00	49.50	453
25 Jan 16	49.50000 +0.40	49.50	49.10	49.10	1,356
22 Jan 16	49.10000 -0.50	49.60	48.90	49.60	894
21 Jan 16	49.60000 +0.11	49.80	49.40	49.80	236
20 Jan 16	49.49000 -0.11	50.40	49.40	50.00	1,415
19 Jan 16	49.60000 +0.20	50.40	49.30	49.30	3,542
18 Jan 16	49.40000 +0.00	49.90	49.30	49.30	433
15 Jan 16	49.40000 -0.20	50.00	49.40	50.00	347
14 Jan 16	49.60000 -0.64	50.20	49.60	50.20	450
13 Jan 16	50.24000 +0.05	50.28	49.70	50.20	11,429
12 Jan 16	50.19000 +0.43	50.20	50.19	50.20	118
11 Jan 16	49.76000 +0.22	50.20	49.76	50.00	400
08 Jan 16	49.54000 -0.06	50.10	49.50	50.10	413
07 Jan 16	49.60000 -0.25	50.30	49.60	50.30	542
06 Jan 16	49.85000 -0.08	50.28	49.85	49.95	304
05 Jan 16	49.93000 -0.56	49.95	49.90	49.90	362
04 Jan 16	50.49000 +0.43	50.50	50.00	50.50	255
30 Dec 15	50.06000 -0.43	50.49	50.01	50.09	249
29 Dec 15	50.49000 +0.34	50.51	50.10	50.50	469
28 Dec 15	50.15000 -0.36	50.51	50.12	50.51	183
24 Dec 15	50.51000 +0.36	50.51	50.50	50.51	112
23 Dec 15	50.15000 -0.36	50.50	50.10	50.10	234
22 Dec 15	50.51000 +0.00	50.51	50.00	50.00	270
21 Dec 15	50.51000 +0.00	50.51	50.20	50.51	566
18 Dec 15	50.51000 +0.01	50.90	50.51	50.90	154
17 Dec 15	50.50000 -0.30	50.88	50.50	50.88	363
16 Dec 15	50.80000 -0.25	51.45	50.80	51.45	645
15 Dec 15	51.05000 -0.40	51.45	51.05	51.40	651
14 Dec 15	51.45000 -0.01	51.90	51.45	51.90	155
11 Dec 15	51.46000 +0.03	51.90	51.43	51.90	191
10 Dec 15	51.43000 -0.46	51.90	51.43	51.90	242
09 Dec 15	51.89000 -0.01	51.90	51.41	51.90	229
08 Dec 15	51.90000 +0.36	52.29	51.50	52.10	630
07 Dec 15	51.54000 -0.55	52.10	51.54	52.10	132
04 Dec 15	52.09000 +0.63	52.10	52.09	52.10	120
03 Dec 15	51.46000 -0.44	52.20	51.40	52.20	734
02 Dec 15	51.90000 -0.50	52.40	51.90	52.40	678
01 Dec 15	52.40000 -0.10	52.50	52.30	52.50	713
30 Nov 15	52.50000 -0.11	52.80	52.50	52.80	608
27 Nov 15	52.61000 -0.41	53.25	52.60	53.25	562
26 Nov 15	53.02000 +0.00	53.02	53.02	53.02	109
25 Nov 15	53.02000 +0.02	53.04	53.02	53.04	187
24 Nov 15	53.00000 -0.11	53.40	53.00	53.40	398
23 Nov 15	53.11000 -0.29	53.40	53.11	53.40	124
20 Nov 15	53.40000 +0.20	53.49	53.10	53.20	259
19 Nov 15	53.20000 -0.29	53.50	53.20	53.50	332
18 Nov 15	53.49000 -0.01	53.50	53.21	53.50	372
17 Nov 15	53.50000 +0.20	53.50	53.20	53.30	625
16 Nov 15	53.30000 -0.63	53.50	53.30	53.50	475
13 Nov 15	53.93000 -0.01	53.94	53.50	53.93	391
12 Nov 15	53.94000 +0.23	53.94	53.93	53.94	247
11 Nov 15	53.71000 -0.09	53.94	53.71	53.94	155
10 Nov 15	53.80000 -0.15	53.95	53.80	53.94	205
09 Nov 15	53.95000 -0.45	54.00	53.70	53.95	1,263
06 Nov 15	54.40000 -0.59	54.51	54.40	54.50	299
05 Nov 15	54.99000 -0.11	54.99	54.51	54.51	247
04 Nov 15	55.10000 +0.46	55.10	54.30	54.95	793
03 Nov 15	54.64000 +0.02	54.65	54.62	54.62	233
02 Nov 15	54.62000 -0.37	54.99	54.62	54.99	167
30 Oct 15	54.99000 -0.11	55.20	54.60	55.20	978
29 Oct 15	55.10000 +0.10	55.10	55.00	55.00	162
28 Oct 15	55.00000 +0.40	55.10	54.38	54.60	768
27 Oct 15	54.60000 +0.30	54.60	54.60	54.60	120
26 Oct 15	54.30000 -0.19	54.51	54.30	54.50	184
23 Oct 15	54.49000 -0.02	55.00	54.30	55.00	1,006
22 Oct 15	54.51000 -0.89	55.59	54.50	55.40	1,201
21 Oct 15	55.40000 -0.10	55.60	55.10	55.50	410
20 Oct 15	55.50000 +0.30	55.50	55.49	55.50	119
19 Oct 15	55.20000 -0.50	55.26	55.20	55.20	300
16 Oct 15	55.70000 +0.59	55.70	54.90	55.60	630
15 Oct 15	55.11000 -0.78	55.70	55.00	55.40	781
14 Oct 15	55.89000 -0.10	56.00	55.45	56.00	740
13 Oct 15	55.99000 +0.48	55.99	55.98	55.99	132
12 Oct 15	55.51000 -0.09	56.00	55.51	56.00	250
09 Oct 15	55.60000 -0.58	56.09	55.60	55.61	536
08 Oct 15	56.18000 +0.08	56.18	55.71	56.10	196
07 Oct 15	56.10000 +0.10	56.10	55.99	56.00	132
06 Oct 15	56.00000 -0.10	56.00	55.31	55.31	902
05 Oct 15	56.10000 +0.69	56.10	55.30	55.90	730
02 Oct 15	55.41000 -0.01	55.80	55.40	55.80	282
01 Oct 15	55.42000 -0.14	56.00	55.40	56.00	438
30 Sep 15	55.56000 -0.06	56.00	55.54	56.00	237
29 Sep 15	55.62000 -0.01	56.00	55.60	56.00	343
28 Sep 15	55.63000 -0.37	56.00	55.61	56.00	705
25 Sep 15	56.00000 -0.33	56.21	55.90	56.20	661
24 Sep 15	56.33000 -0.29	56.98	56.30	56.98	688
23 Sep 15	56.62000 -0.11	57.09	56.61	56.61	178
22 Sep 15	56.73000 -0.42	57.20	56.70	57.10	452
21 Sep 15	57.15000 +0.05	57.15	56.60	57.10	441
18 Sep 15	57.10000 +0.38	57.10	57.10	57.10	186
17 Sep 15	56.72000 -0.08	57.28	56.72	56.80	301
16 Sep 15	56.80000 -0.20	57.30	56.80	56.80	400
15 Sep 15	57.00000 +0.09	57.50	57.00	57.40	479
14 Sep 15	56.91000 -0.29	57.40	56.91	57.30	190
11 Sep 15	57.20000 +0.37	57.30	57.19	57.20	245
10 Sep 15	56.83000 -0.23	57.55	56.80	57.50	978
09 Sep 15	57.06000 +0.12	57.40	57.06	57.40	197
08 Sep 15	56.94000 +0.01	57.60	56.91	57.40	860
07 Sep 15	56.93000 -0.37	57.40	56.93	57.39	187
04 Sep 15	57.30000 +0.48	57.30	56.82	57.29	270
03 Sep 15	56.82000 -0.38	57.20	56.70	56.70	305
02 Sep 15	57.20000 +0.10	57.20	57.09	57.10	179
01 Sep 15	57.10000 -0.30	57.40	56.70	57.39	904
31 Aug 15	57.40000 +0.11	57.40	57.30	57.30	160
28 Aug 15	57.29000 +0.19	57.49	56.70	56.70	853
27 Aug 15	57.10000 +0.47	57.30	56.95	56.95	427
26 Aug 15	56.63000 -0.17	57.00	56.50	56.90	333
25 Aug 15	56.80000 +0.57	56.80	56.20	56.20	251
24 Aug 15	56.23000 -1.25	57.50	56.20	56.60	2,022
21 Aug 15	57.48000 +0.65	57.48	57.38	57.39	244
20 Aug 15	56.83000 +0.03	57.39	56.83	57.39	167
19 Aug 15	56.80000 -0.04	56.80	56.80	56.80	25
18 Aug 15	56.84000 +0.03	57.40	56.80	57.28	537
17 Aug 15	56.81000 -0.35	57.30	56.81	57.20	344
14 Aug 15	57.16000 +0.35	57.20	56.70	57.00	472
13 Aug 15	56.81000 -0.38	57.30	56.80	57.20	510
12 Aug 15	57.19000 +0.36	57.19	57.00	57.00	325
11 Aug 15	56.83000 -0.17	57.00	56.83	56.99	205
10 Aug 15	57.00000 +0.05	57.00	56.50	56.50	364
07 Aug 15	56.95000 +0.59	56.95	56.79	56.80	174
06 Aug 15	56.36000 +0.34	56.97	56.36	56.97	322
05 Aug 15	56.02000 +0.03	56.97	55.99	56.97	315
04 Aug 15	55.99000 -0.91	56.97	55.99	56.90	661
03 Aug 15	56.90000 +0.83	57.01	56.90	57.01	210
31 Jul 15	56.07000 +0.14	57.00	56.07	56.96	427
30 Jul 15	55.93000 -0.30	56.97	55.90	56.97	715
29 Jul 15	56.23000 -0.67	56.97	56.20	56.80	827
28 Jul 15	56.90000 +0.38	56.90	56.89	56.90	139
27 Jul 15	56.52000 -0.08	56.89	56.52	56.52	306
24 Jul 15	56.60000 +0.08	56.90	56.60	56.89	266
23 Jul 15	56.52000 -0.40	56.80	56.52	56.70	226
22 Jul 15	56.92000 +0.31	57.01	56.40	57.01	378
21 Jul 15	56.61000 -0.09	57.00	56.61	57.00	260
20 Jul 15	56.70000 -0.19	57.00	56.50	56.90	639
17 Jul 15	56.89000 -0.10	57.00	56.50	57.00	552
16 Jul 15	56.99000 -0.02	57.01	56.99	57.01	154
15 Jul 15	57.01000 +0.00	57.01	57.01	57.01	132
14 Jul 15	57.01000 +0.01	57.02	57.01	57.01	184
13 Jul 15	57.00000 +0.11	57.00	56.95	56.95	251
10 Jul 15	56.89000 +0.51	56.89	56.80	56.80	204
09 Jul 15	56.38000 -0.32	56.80	56.30	56.70	428
08 Jul 15	56.70000 +0.57	56.70	56.60	56.60	188
07 Jul 15	56.13000 -0.37	56.60	56.10	56.50	313
06 Jul 15	56.50000 +0.37	56.50	55.70	55.70	618
03 Jul 15	56.13000 +0.07	56.50	56.10	56.40	328
02 Jul 15	56.06000 -0.13	56.40	55.91	56.30	315
01 Jul 15	56.19000 +0.26	56.19	55.80	56.19	466
30 Jun 15	55.93000 -0.07	56.30	55.90	56.30	496
29 Jun 15	56.00000 -0.50	57.00	56.00	56.30	861
26 Jun 15	56.50000 -0.60	57.25	56.50	57.19	1,635
25 Jun 15	57.10000 +0.35	57.10	56.72	57.00	534
24 Jun 15	56.75000 -0.07	57.01	56.61	57.01	239
23 Jun 15	56.82000 +0.32	57.07	56.81	57.00	314
22 Jun 15	56.50000 +0.10	57.08	56.40	56.40	549
19 Jun 15	56.40000 -0.60	57.00	56.40	57.00	1,278
18 Jun 15	57.00000 +0.40	57.00	56.51	56.70	666
17 Jun 15	56.60000 +0.15	56.90	56.44	56.45	631
16 Jun 15	56.45000 -0.24	56.70	56.10	56.65	793
15 Jun 15	56.69000 -0.30	57.00	56.20	56.50	1,471
12 Jun 15	56.99000 +0.00	57.00	56.60	56.99	774
11 Jun 15	56.99000 -0.04	57.03	56.30	57.03	1,115
10 Jun 15	57.03000 +0.03	57.03	56.60	57.01	670
09 Jun 15	57.00000 +0.29	57.00	56.60	56.70	742
08 Jun 15	56.71000 -0.48	57.07	56.71	57.07	286
05 Jun 15	57.19000 -0.01	57.19	57.19	57.19	214
04 Jun 15	57.20000 +0.11	57.20	56.70	57.05	690
03 Jun 15	57.09000 +0.09	57.10	57.01	57.01	366
02 Jun 15	57.00000 +0.00	57.01	56.65	57.01	389
01 Jun 15	57.00000 -0.02	57.00	56.70	56.80	657
29 May 15	57.02000 +0.42	57.05	56.70	57.00	483
28 May 15	56.60000 -0.30	57.00	56.40	56.90	1,732
27 May 15	56.90000 +0.00	56.90	56.30	56.30	891
26 May 15	56.90000 +0.05	56.90	56.65	56.65	638
25 May 15	56.85000 +0.16	56.85	56.69	56.69	692
22 May 15	56.69000 +0.00	56.70	56.36	56.69	613
21 May 15	56.69000 +0.09	56.70	56.30	56.60	783
20 May 15	56.60000 -0.10	56.60	56.20	56.20	1,328
19 May 15	56.70000 +0.30	56.70	56.38	56.38	536
18 May 15	56.40000 +0.00	56.40	56.00	56.00	896
15 May 15	56.40000 +0.20	56.40	56.12	56.19	675
14 May 15	56.20000 +0.55	56.20	55.75	56.10	625
13 May 15	55.65000 -0.05	56.14	55.60	55.70	1,056
12 May 15	55.70000 -0.80	56.70	55.70	56.60	1,354
11 May 15	56.50000 +0.25	56.50	55.80	55.80	1,682
08 May 15	56.25000 +0.30	56.30	55.86	56.00	916
07 May 15	55.95000 -0.33	56.30	55.50	56.25	2,694
06 May 15	56.28000 +0.98	56.30	55.00	55.00	2,003
05 May 15	55.30000 +0.05	55.30	54.94	54.94	1,502
04 May 15	55.25000 +0.35	55.29	54.60	54.60	1,066
30 Apr 15	54.90000 -0.59	55.40	54.90	55.40	1,375
29 Apr 15	55.49000 -0.41	55.68	55.49	55.68	731
28 Apr 15	55.90000 +0.12	56.10	55.40	55.90	1,825
27 Apr 15	55.78000 +0.88	55.90	54.90	54.90	1,701
24 Apr 15	54.90000 -0.07	55.40	54.89	55.00	1,067
23 Apr 15	54.97000 -0.73	55.70	54.97	55.10	4,744
22 Apr 15	55.70000 +0.00	55.80	55.50	55.68	1,003
21 Apr 15	55.70000 +0.78	55.70	55.00	55.19	1,419
20 Apr 15	54.92000 +0.02	55.71	54.90	54.90	2,414
17 Apr 15	54.90000 -1.50	56.40	54.90	56.39	2,146
16 Apr 15	56.40000 +1.41	56.40	55.49	55.50	1,940
15 Apr 15	54.99000 +0.29	55.45	53.90	55.20	1,737
14 Apr 15	54.70000 -0.30	55.60	54.60	55.50	1,059
13 Apr 15	55.00000 -0.24	55.40	53.51	55.30	1,842
10 Apr 15	55.24000 -0.66	56.00	54.90	55.88	1,779
09 Apr 15	55.90000 +0.70	56.00	55.19	55.20	1,955
08 Apr 15	55.20000 +0.54	55.20	54.40	54.40	1,210
07 Apr 15	54.66000 +0.46	55.10	54.30	54.30	2,093
02 Apr 15	54.20000 +0.07	54.29	54.19	54.20	802
01 Apr 15	54.13000 +0.91	54.30	53.05	53.40	3,449
31 Mar 15	53.22000 -0.18	53.40	53.22	53.40	556
30 Mar 15	53.40000 +0.39	53.40	53.26	53.30	915
27 Mar 15	53.01000 -0.39	53.39	53.01	53.39	168
26 Mar 15	53.40000 +0.08	53.40	52.90	53.31	962
25 Mar 15	53.32000 -0.18	53.60	53.32	53.34	372
24 Mar 15	53.50000 +0.00	53.50	53.50	53.50	173
23 Mar 15	53.50000 +0.17	53.50	53.40	53.40	777
20 Mar 15	53.33000 +0.02	53.40	53.33	53.33	197
19 Mar 15	53.31000 +0.51	53.35	53.31	53.31	495
18 Mar 15	52.80000 +0.00	53.03	52.80	53.01	324
17 Mar 15	52.80000 -0.21	53.01	52.80	53.01	600
16 Mar 15	53.01000 +0.08	53.70	53.01	53.20	1,060
13 Mar 15	52.93000 +0.03	53.02	52.93	53.01	282
12 Mar 15	52.90000 -0.01	53.18	52.90	53.01	333
11 Mar 15	52.91000 -0.69	53.31	52.91	53.30	1,414
10 Mar 15	53.60000 +0.00	54.00	53.40	53.40	986
09 Mar 15	53.60000 -0.29	53.90	53.50	53.80	595
06 Mar 15	53.89000 +0.39	53.89	53.50	53.50	386
05 Mar 15	53.50000 +0.40	54.00	53.11	53.11	1,026
04 Mar 15	53.10000 -0.02	53.60	53.10	53.13	504
03 Mar 15	53.12000 -0.13	53.60	53.12	53.50	591
02 Mar 15	53.25000 +0.25	53.50	53.10	53.30	516
27 Feb 15	53.00000 +0.10	53.30	52.90	52.90	951
26 Feb 15	52.90000 +0.15	52.90	52.31	52.81	1,798
25 Feb 15	52.75000 +0.05	52.90	52.70	52.70	407
24 Feb 15	52.70000 +0.20	52.70	52.35	52.60	543
23 Feb 15	52.50000 +0.25	52.60	52.31	52.31	355
20 Feb 15	52.25000 -0.25	52.80	52.10	52.60	1,301
19 Feb 15	52.50000 +0.98	52.50	51.61	51.61	828
18 Feb 15	51.52000 -0.18	51.80	51.30	51.70	361
17 Feb 15	51.70000 +0.60	51.70	51.20	51.20	682
16 Feb 15	51.10000 +0.10	51.20	51.10	51.10	181
13 Feb 15	51.00000 +0.30	51.00	50.72	50.72	663
12 Feb 15	50.70000 -0.03	50.85	50.65	50.85	858
11 Feb 15	50.73000 +0.03	50.80	50.73	50.73	821
10 Feb 15	50.70000 +0.05	50.73	50.70	50.70	287
09 Feb 15	50.65000 -0.35	50.65	50.60	50.60	442
06 Feb 15	51.00000 +0.50	51.00	50.70	50.90	247
05 Feb 15	50.50000 -0.29	50.80	50.50	50.80	302
04 Feb 15	50.79000 -0.01	50.79	50.79	50.79	108
03 Feb 15	50.80000 +0.50	50.80	50.31	50.31	248
02 Feb 15	50.30000 -0.02	50.72	50.30	50.34	578
30 Jan 15	50.32000 -0.08	50.42	50.32	50.40	283
29 Jan 15	50.40000 -0.15	50.70	50.40	50.58	677
28 Jan 15	50.55000 +0.05	50.60	50.55	50.55	145
27 Jan 15	50.50000 +0.10	50.50	50.40	50.40	362
26 Jan 15	50.40000 -0.10	50.49	50.40	50.49	163
23 Jan 15	50.50000 +0.20	50.50	50.30	50.30	277
22 Jan 15	50.30000 +0.16	50.30	49.83	50.14	513
21 Jan 15	50.14000 +0.22	50.14	49.71	49.90	548
20 Jan 15	49.92000 -0.19	50.50	49.92	50.11	327
19 Jan 15	50.11000 -0.19	50.11	50.10	50.10	506
16 Jan 15	50.30000 -0.10	50.43	50.30	50.41	418
15 Jan 15	50.40000 -0.42	50.81	50.40	50.76	896
14 Jan 15	50.82000 -0.18	51.02	50.82	51.01	306
13 Jan 15	51.00000 -0.50	51.50	51.00	51.50	798
12 Jan 15	51.50000 +0.00	51.53	51.50	51.51	352
09 Jan 15	51.50000 +0.00	51.51	51.50	51.51	193
08 Jan 15	51.50000 -0.10	51.62	51.50	51.61	346
07 Jan 15	51.60000 -0.39	51.90	51.60	51.90	612
06 Jan 15	51.99000 -0.01	51.99	51.99	51.99	149
05 Jan 15	52.00000 +0.00	52.00	52.00	52.00	154
02 Jan 15	52.00000 +0.00	52.00	52.00	52.00	51
31 Dec 14	52.00000 -0.05	52.00	52.00	52.00	218
30 Dec 14	52.05000 +0.45	52.10	51.50	52.10	320
29 Dec 14	51.60000 -0.49	51.63	51.60	51.60	299
24 Dec 14	52.09000 -0.01	52.09	52.09	52.09	176
23 Dec 14	52.10000 +0.10	52.10	51.75	52.00	1,309
22 Dec 14	52.00000 +0.10	52.00	51.89	51.89	245
19 Dec 14	51.90000 +0.68	51.90	51.20	51.22	985
18 Dec 14	51.22000 -0.08	51.32	51.20	51.31	341
17 Dec 14	51.30000 -0.50	51.79	51.30	51.79	488
16 Dec 14	51.80000 +0.29	51.80	50.80	51.40	1,846
15 Dec 14	51.51000 -0.39	51.55	51.50	51.50	342
12 Dec 14	51.90000 +0.00	51.90	51.90	51.90	144
11 Dec 14	51.90000 +0.50	51.90	51.90	51.90	313
10 Dec 14	51.40000 -0.40	51.90	51.40	51.90	769
09 Dec 14	51.80000 +0.50	51.80	51.30	51.30	1,422
08 Dec 14	51.30000 +1.10	51.30	50.00	50.00	1,449
05 Dec 14	50.20000 +0.20	50.20	49.67	50.00	776
04 Dec 14	50.00000 +0.07	50.01	50.00	50.01	201
03 Dec 14	49.93000 -0.07	50.09	49.51	50.01	576
02 Dec 14	50.00000 -0.19	50.30	50.00	50.19	719
01 Dec 14	50.19000 -0.01	50.19	49.51	49.51	737
28 Nov 14	50.20000 +0.40	50.20	49.80	49.80	446
27 Nov 14	49.80000 +0.00	49.80	49.20	49.20	521
26 Nov 14	49.80000 +0.60	49.80	49.37	49.70	406
25 Nov 14	49.20000 -0.39	49.60	49.20	49.60	893
24 Nov 14	49.59000 +0.49	49.59	49.21	49.21	229
21 Nov 14	49.10000 -0.30	49.51	49.10	49.41	862
20 Nov 14	49.40000 -0.10	49.52	49.40	49.51	618
19 Nov 14	49.50000 -0.60	49.80	49.50	49.80	587
18 Nov 14	50.10000 -0.30	50.40	49.80	50.40	803
17 Nov 14	50.40000 +0.00	50.60	50.40	50.60	796
14 Nov 14	50.40000 +0.00	50.40	50.40	50.40	132
13 Nov 14	50.40000 +0.00	50.40	50.06	50.40	576
12 Nov 14	50.40000 +0.10	50.50	50.40	50.40	1,057
11 Nov 14	50.30000 +0.00	50.30	50.30	50.30	1
10 Nov 14	50.30000 +0.10	50.30	50.20	50.20	241
07 Nov 14	50.20000 +0.50	50.20	50.20	50.20	1,106
06 Nov 14	49.70000 +0.00	49.76	49.70	49.70	1,255
05 Nov 14	49.70000 +0.00	49.80	49.70	49.76	337
04 Nov 14	49.70000 -0.50	50.19	49.70	50.19	323
03 Nov 14	50.20000 +0.30	50.20	49.90	50.00	487
31 Oct 14	49.90000 +0.20	49.90	49.69	49.70	647
30 Oct 14	49.70000 +0.30	49.70	49.25	49.60	299
29 Oct 14	49.40000 +0.28	49.50	49.26	49.26	355
28 Oct 14	49.12000 -0.08	49.30	49.12	49.20	251
27 Oct 14	49.20000 +0.60	49.20	48.75	48.75	730
24 Oct 14	48.60000 -0.10	48.71	48.60	48.71	349
23 Oct 14	48.70000 +0.00	48.72	48.70	48.71	232
22 Oct 14	48.70000 -0.20	49.20	48.70	49.00	592
21 Oct 14	48.90000 +0.59	48.90	48.31	48.31	187
20 Oct 14	48.31000 +0.00	48.31	48.31	48.31	1
17 Oct 14	48.31000 +0.21	48.80	47.80	48.11	1,326
16 Oct 14	48.10000 -1.20	49.31	48.10	49.30	1,540
15 Oct 14	49.30000 -0.40	49.71	49.30	49.71	511
14 Oct 14	49.70000 +0.00	50.40	49.70	50.40	322
13 Oct 14	49.70000 -0.10	49.90	49.70	49.80	428
10 Oct 14	49.80000 -0.18	50.40	49.80	50.01	386
09 Oct 14	49.98000 -0.42	50.39	49.98	50.39	142
08 Oct 14	50.40000 +0.10	50.40	49.90	50.29	1,204
07 Oct 14	50.30000 +0.63	50.30	49.60	49.60	678
06 Oct 14	49.67000 +0.17	50.10	49.49	49.49	813
03 Oct 14	49.50000 +0.20	49.50	49.10	49.30	769
02 Oct 14	49.30000 -0.10	49.39	49.30	49.39	111
01 Oct 14	49.40000 +0.20	49.40	48.80	49.20	763
30 Sep 14	49.20000 +0.40	49.20	48.81	48.81	108
29 Sep 14	48.80000 -0.50	49.32	48.80	49.31	620
26 Sep 14	49.30000 -0.30	49.62	49.30	49.61	562
25 Sep 14	49.60000 -0.10	49.78	49.60	49.71	165
24 Sep 14	49.70000 -0.10	50.22	49.70	49.81	426
23 Sep 14	49.80000 -0.32	50.15	49.80	50.12	494
22 Sep 14	50.12000 -0.48	50.59	50.10	50.10	264
19 Sep 14	50.60000 -0.50	51.09	50.10	51.09	1,041
18 Sep 14	51.10000 +1.00	51.10	49.90	50.11	1,233
17 Sep 14	50.10000 -0.64	50.74	50.10	50.74	307
16 Sep 14	50.74000 +0.44	50.74	50.31	50.31	144
15 Sep 14	50.30000 -0.10	50.45	50.30	50.40	307
12 Sep 14	50.40000 +0.00	50.42	50.40	50.41	218
11 Sep 14	50.40000 -0.12	50.53	50.40	50.52	276
10 Sep 14	50.52000 +0.02	50.52	50.51	50.51	9
09 Sep 14	50.50000 -0.60	51.10	50.50	51.10	489
08 Sep 14	51.10000 +0.10	51.10	51.10	51.10	114
05 Sep 14	51.00000 +0.50	51.00	50.51	50.51	295
04 Sep 14	50.50000 -0.10	50.72	50.50	50.61	319
03 Sep 14	50.60000 -0.30	51.10	50.60	50.91	404
02 Sep 14	50.90000 +0.40	50.90	50.51	50.51	512
01 Sep 14	50.50000 +0.00	50.59	50.50	50.51	392
29 Aug 14	50.50000 -0.10	50.70	50.50	50.60	780
28 Aug 14	50.60000 +0.10	51.00	50.51	50.51	773
27 Aug 14	50.50000 +0.00	50.90	50.50	50.50	576
26 Aug 14	50.50000 -0.01	50.52	50.50	50.51	603
25 Aug 14	50.51000 +0.04	50.60	50.51	50.51	313
22 Aug 14	50.47000 -0.33	50.80	50.47	50.80	154
21 Aug 14	50.80000 +0.30	50.80	50.50	50.50	192
20 Aug 14	50.50000 +0.48	50.70	50.50	50.50	717
19 Aug 14	50.02000 -0.38	50.50	50.00	50.00	454
18 Aug 14	50.40000 +0.10	50.40	50.30	50.30	122
15 Aug 14	50.30000 +0.31	50.30	49.99	49.99	340
14 Aug 14	49.99000 -0.01	49.99	49.99	49.99	170
13 Aug 14	50.00000 +0.10	50.00	49.88	49.89	400
12 Aug 14	49.90000 +0.10	49.90	49.80	49.80	389
11 Aug 14	49.80000 +0.20	49.80	49.50	49.60	711
08 Aug 14	49.60000 +0.20	49.70	49.60	49.70	1,001
07 Aug 14	49.40000 -0.20	49.61	48.80	49.61	788
06 Aug 14	49.60000 +0.00	49.61	49.40	49.61	277
05 Aug 14	49.60000 +0.20	49.65	49.60	49.61	523
04 Aug 14	49.40000 -0.20	49.61	49.40	49.61	288
01 Aug 14	49.60000 +0.20	49.60	49.50	49.50	769
31 Jul 14	49.40000 +0.00	49.40	49.39	49.39	1,703
30 Jul 14	49.40000 +0.40	49.40	49.00	49.01	1,067
29 Jul 14	49.00000 +0.30	49.00	48.80	48.81	738
28 Jul 14	48.70000 -0.12	48.81	48.70	48.80	716
25 Jul 14	48.82000 -0.28	49.12	48.82	49.11	632
24 Jul 14	49.10000 -0.40	49.70	49.10	49.70	857
23 Jul 14	49.50000 +0.00	49.70	49.50	49.51	404
22 Jul 14	49.50000 -0.10	49.60	49.50	49.60	426
21 Jul 14	49.60000 -0.10	49.70	49.60	49.70	311
18 Jul 14	49.70000 -0.30	49.80	49.70	49.80	762
17 Jul 14	50.00000 +0.00	50.01	49.82	50.01	755
16 Jul 14	50.00000 +0.20	50.40	49.83	49.83	214
15 Jul 14	49.80000 -0.40	50.21	49.80	50.19	324
14 Jul 14	50.20000 +0.40	50.20	49.70	49.70	272
11 Jul 14	49.80000 -0.11	49.92	49.80	49.91	486
10 Jul 14	49.91000 -0.28	50.19	49.91	50.19	126
09 Jul 14	50.19000 +0.39	50.19	49.80	49.80	285
08 Jul 14	49.80000 -0.15	50.30	49.80	49.90	692
07 Jul 14	49.95000 +0.05	50.00	49.91	49.91	208
04 Jul 14	49.90000 +0.07	49.92	49.90	49.92	298
03 Jul 14	49.83000 -0.17	50.00	49.83	49.99	286
02 Jul 14	50.00000 +0.10	50.00	49.90	49.91	372
01 Jul 14	49.90000 -0.50	50.49	49.90	50.41	770
30 Jun 14	50.40000 -0.20	50.51	50.40	50.50	892
27 Jun 14	50.60000 -0.39	50.97	50.60	50.97	262
26 Jun 14	50.99000 +0.00	50.99	50.99	50.99	133
25 Jun 14	50.99000 -0.01	50.99	50.99	50.99	139
24 Jun 14	51.00000 +0.14	51.00	50.70	50.80	477
23 Jun 14	50.86000 +0.00	50.89	50.86	50.89	333
20 Jun 14	50.86000 -0.14	51.50	50.86	51.50	920
19 Jun 14	51.00000 -0.70	51.60	51.00	51.10	762
18 Jun 14	51.70000 +0.60	51.70	51.45	51.70	262
17 Jun 14	51.10000 -0.20	51.38	51.10	51.30	625
16 Jun 14	51.30000 -0.10	51.90	51.30	51.90	660
13 Jun 14	51.40000 +0.00	51.90	51.40	51.90	533
12 Jun 14	51.40000 -0.20	52.01	51.40	52.01	651
11 Jun 14	51.60000 +0.00	52.10	51.50	51.62	798
10 Jun 14	51.60000 -0.20	52.00	51.60	51.90	428
09 Jun 14	51.80000 +0.40	51.80	51.70	51.70	200
06 Jun 14	51.40000 +0.20	51.40	51.30	51.30	174
05 Jun 14	51.20000 -0.40	52.00	51.20	52.00	1,027
04 Jun 14	51.60000 -0.23	51.80	51.60	51.80	790
03 Jun 14	51.83000 -0.07	52.02	51.83	52.01	422
02 Jun 14	51.90000 -0.10	52.01	51.90	52.01	608
30 May 14	52.00000 +0.09	52.39	52.00	52.00	478
29 May 14	51.91000 -0.09	52.03	51.91	52.01	251
28 May 14	52.00000 -0.30	52.30	51.80	51.80	680
27 May 14	52.30000 +0.11	52.30	52.18	52.18	390
26 May 14	52.19000 +0.24	52.19	52.00	52.00	995
23 May 14	51.95000 -0.24	52.00	51.60	52.00	558
22 May 14	52.19000 -0.01	52.19	52.19	52.19	267
21 May 14	52.20000 +0.20	52.20	51.70	52.00	921
20 May 14	52.00000 +0.40	52.03	52.00	52.01	579
19 May 14	51.60000 -0.20	52.00	51.60	52.00	808
16 May 14	51.80000 -0.17	51.94	51.70	51.70	420
15 May 14	51.97000 +0.64	52.00	51.76	51.80	694
14 May 14	51.33000 +0.53	51.80	50.80	50.80	1,807
13 May 14	50.80000 +0.40	50.80	50.40	50.40	949
12 May 14	50.40000 +0.30	50.40	50.09	50.09	827
09 May 14	50.10000 +0.35	50.20	49.65	49.65	1,137
08 May 14	49.75000 +0.50	49.75	49.30	49.30	527
07 May 14	49.25000 +0.55	49.30	48.71	48.71	1,029
06 May 14	48.70000 -0.40	49.10	48.70	49.10	407
05 May 14	49.10000 +2.40	49.10	47.19	47.20	3,700
02 May 14	46.70000 -0.30	46.70	46.51	46.51	327
01 May 14	47.00000 +0.00	47.00	47.00	47.00	0
30 Apr 14	47.00000 +0.30	47.30	46.50	47.20	1,605
29 Apr 14	46.70000 +0.20	47.00	46.50	46.50	883
28 Apr 14	46.50000 +0.15	46.50	46.11	46.25	1,186
25 Apr 14	46.35000 +0.05	46.45	46.30	46.30	347
24 Apr 14	46.30000 -0.20	46.50	46.30	46.50	766
23 Apr 14	46.50000 +0.00	46.50	46.20	46.20	743
22 Apr 14	46.50000 +0.50	46.50	45.81	45.81	807
17 Apr 14	46.00000 +0.12	46.30	45.70	45.90	1,074
16 Apr 14	45.88000 -0.32	46.50	45.50	46.50	2,005
15 Apr 14	46.20000 -0.62	46.77	46.20	46.60	1,919
14 Apr 14	46.82000 -0.38	47.14	46.82	47.10	972
11 Apr 14	47.20000 -0.30	47.52	47.20	47.52	784
10 Apr 14	47.50000 -2.40	48.15	47.50	47.56	4,175
09 Apr 14	49.90000 -0.50	50.79	49.90	50.39	1,075
08 Apr 14	50.40000 -0.50	50.90	50.40	50.90	859
07 Apr 14	50.90000 +0.64	50.90	50.31	50.31	660
04 Apr 14	50.26000 -0.54	51.30	50.20	51.30	2,521
03 Apr 14	50.80000 -1.00	51.82	50.80	51.81	1,858
02 Apr 14	51.80000 -0.80	52.50	51.80	52.49	779
01 Apr 14	52.60000 +0.01	52.78	52.10	52.30	1,094
31 Mar 14	52.59000 -0.22	52.59	52.59	52.59	257
28 Mar 14	52.81000 +0.19	52.82	52.40	52.63	919
27 Mar 14	52.62000 -0.63	53.00	52.62	53.00	726
26 Mar 14	53.25000 +0.34	53.27	52.94	52.94	288
25 Mar 14	52.91000 -1.09	54.00	52.91	54.00	2,128
24 Mar 14	54.00000 +0.10	54.00	53.90	53.95	7,235
21 Mar 14	53.90000 -0.10	54.01	53.00	54.01	1,507
20 Mar 14	54.00000 +0.08	54.01	53.96	53.96	981
19 Mar 14	53.92000 +0.11	54.02	53.87	54.01	264
18 Mar 14	53.81000 -0.09	54.30	53.81	54.30	823
17 Mar 14	53.90000 +0.00	54.20	53.90	53.90	371
14 Mar 14	53.90000 +0.85	53.90	53.05	53.05	911
13 Mar 14	53.05000 +0.05	53.10	52.55	52.55	737
12 Mar 14	53.00000 +0.00	53.00	52.99	53.00	934
11 Mar 14	53.00000 +0.20	53.00	52.50	52.90	1,494
10 Mar 14	52.80000 -0.08	52.80	52.50	52.50	1,011
07 Mar 14	52.88000 -0.12	53.01	52.70	53.00	912
06 Mar 14	53.00000 -0.70	53.70	53.00	53.00	1,821
05 Mar 14	53.70000 -0.49	54.20	53.70	53.70	720
04 Mar 14	54.19000 +0.29	54.19	53.70	53.70	869
03 Mar 14	53.90000 -0.50	54.31	53.90	54.30	866
28 Feb 14	54.40000 -0.10	54.41	54.40	54.40	392
27 Feb 14	54.50000 -0.52	55.04	54.50	55.04	832
26 Feb 14	55.02000 -0.02	55.04	55.02	55.04	432
25 Feb 14	55.04000 +0.14	55.16	55.04	55.05	370
24 Feb 14	54.90000 -0.14	55.12	54.90	55.11	675
21 Feb 14	55.04000 -0.45	55.50	55.04	55.13	472
20 Feb 14	55.49000 -0.21	55.78	55.00	55.72	1,235
19 Feb 14	55.70000 -0.20	56.10	55.70	55.93	823
18 Feb 14	55.90000 -0.40	56.14	55.90	56.00	935
17 Feb 14	56.30000 -0.10	56.40	56.30	56.39	689
14 Feb 14	56.40000 +0.57	56.40	56.01	56.01	1,010
13 Feb 14	55.83000 +0.03	56.30	55.83	56.30	802
12 Feb 14	55.80000 -0.40	56.10	55.80	56.10	927
11 Feb 14	56.20000 -0.13	56.33	56.20	56.30	872
10 Feb 14	56.33000 -0.42	56.75	56.33	56.40	880
07 Feb 14	56.75000 +0.05	56.75	56.20	56.30	867
06 Feb 14	56.70000 -1.02	57.72	56.30	57.72	2,253
05 Feb 14	57.72000 -0.06	58.10	57.50	57.60	1,327
04 Feb 14	57.78000 -0.22	58.30	57.70	58.20	1,065
03 Feb 14	58.00000 -0.50	58.20	57.50	58.20	2,441
31 Jan 14	58.50000 -0.10	59.10	58.50	59.00	1,418
30 Jan 14	58.60000 +0.10	59.10	58.60	59.00	2,185
29 Jan 14	58.50000 -0.61	59.11	58.50	58.90	1,268
28 Jan 14	59.11000 +0.11	59.60	58.90	59.50	1,579
27 Jan 14	59.00000 -0.30	59.49	59.00	59.29	1,595
24 Jan 14	59.30000 -0.40	59.81	59.00	59.81	1,901
23 Jan 14	59.70000 +1.10	59.80	59.01	59.01	1,081
22 Jan 14	58.60000 +0.00	59.10	58.35	58.60	2,248
21 Jan 14	58.60000 +0.71	58.80	57.90	57.90	1,746
20 Jan 14	57.89000 +0.33	57.89	57.55	57.56	783
17 Jan 14	57.56000 -0.04	57.60	57.20	57.59	1,145
16 Jan 14	57.60000 +0.20	57.70	57.10	57.40	2,118
15 Jan 14	57.40000 +0.70	57.40	56.69	56.69	1,095
14 Jan 14	56.70000 +0.30	56.70	55.91	56.39	1,453
13 Jan 14	56.40000 +0.81	56.40	55.50	55.50	1,900
10 Jan 14	55.59000 +0.09	55.70	55.50	55.50	1,635
09 Jan 14	55.50000 +1.30	56.50	54.50	54.69	3,413
08 Jan 14	54.20000 -0.30	54.68	54.20	54.60	1,460
07 Jan 14	54.50000 +0.00	54.80	54.40	54.50	4,695
06 Jan 14	54.50000 +0.00	54.81	54.50	54.80	6,577
03 Jan 14	54.50000 +1.10	56.00	51.60	53.39	3,430
02 Jan 14	53.40000 +0.50	53.40	52.90	52.90	1,077
31 Dec 13	52.90000 +1.10	52.90	51.90	51.90	980
30 Dec 13	51.80000 -0.12	51.87	51.80	51.85	369
27 Dec 13	51.92000 -0.58	52.23	51.80	51.80	1,612
24 Dec 13	52.50000 -0.30	52.90	52.50	52.79	821
23 Dec 13	52.80000 +0.30	52.80	52.30	52.51	240
20 Dec 13	52.50000 +0.00	52.80	52.30	52.51	955
19 Dec 13	52.50000 +0.18	52.60	52.29	52.51	686
18 Dec 13	52.32000 +0.30	52.68	52.10	52.40	1,289
17 Dec 13	52.02000 +0.02	52.30	51.80	51.80	2,262
16 Dec 13	52.00000 +0.15	52.00	52.00	52.00	798
13 Dec 13	51.85000 -0.65	52.51	51.85	52.51	1,306
12 Dec 13	52.50000 +0.12	52.50	52.50	52.50	298
11 Dec 13	52.38000 +0.08	52.50	52.09	52.30	542
10 Dec 13	52.30000 -0.20	52.51	51.50	52.51	2,558
09 Dec 13	52.50000 +0.20	52.60	52.20	52.50	1,119
06 Dec 13	52.30000 -0.21	52.50	52.30	52.50	537
05 Dec 13	52.51000 +0.11	52.51	52.50	52.50	281
04 Dec 13	52.40000 +0.20	52.50	52.40	52.40	932
03 Dec 13	52.20000 +0.20	52.40	52.00	52.00	546
02 Dec 13	52.00000 +0.45	52.00	51.56	51.56	622
29 Nov 13	51.55000 -0.25	51.90	51.55	51.80	487
28 Nov 13	51.80000 +0.79	51.80	51.01	51.50	1,159
27 Nov 13	51.01000 -0.39	51.07	51.00	51.00	679
26 Nov 13	51.40000 +0.40	51.40	50.80	50.80	456
25 Nov 13	51.00000 +0.00	51.20	51.00	51.00	183
22 Nov 13	51.00000 +0.09	51.30	49.60	51.00	1,227
21 Nov 13	50.91000 +0.11	50.99	50.91	50.91	243
20 Nov 13	50.80000 -0.30	51.10	50.80	51.10	319
19 Nov 13	51.10000 +0.15	51.10	50.70	50.94	715
18 Nov 13	50.95000 +1.17	50.95	49.70	49.70	2,619
15 Nov 13	49.78000 +0.00	49.79	49.75	49.75	451
14 Nov 13	49.78000 -0.09	50.20	49.70	50.00	1,281
13 Nov 13	49.87000 -0.02	50.00	49.51	49.89	841
12 Nov 13	49.89000 +0.19	49.89	49.50	49.69	830
11 Nov 13	49.70000 +0.45	49.70	49.50	49.50	373
08 Nov 13	49.25000 -0.25	49.50	49.25	49.49	416
07 Nov 13	49.50000 +0.75	49.50	48.95	48.95	1,002
06 Nov 13	48.75000 +0.05	48.96	48.65	48.96	502
05 Nov 13	48.70000 -0.10	48.95	48.61	48.95	816
04 Nov 13	48.80000 -0.20	49.40	48.80	49.20	2,172
01 Nov 13	49.00000 +0.22	49.00	48.79	48.79	197
31 Oct 13	48.78000 -0.31	49.10	48.71	49.09	798
30 Oct 13	49.09000 +0.09	49.10	48.60	49.00	1,411
29 Oct 13	49.00000 +0.00	49.20	48.60	49.00	799
28 Oct 13	49.00000 -0.25	49.50	48.90	49.50	1,090
25 Oct 13	49.25000 -0.25	49.50	49.25	49.50	488
24 Oct 13	49.50000 -0.40	49.90	49.40	49.90	918
23 Oct 13	49.90000 +0.01	50.20	49.50	49.89	1,819
22 Oct 13	49.89000 -0.31	50.20	49.81	50.20	928
21 Oct 13	50.20000 +0.10	50.20	50.10	50.10	534
18 Oct 13	50.10000 +0.00	50.10	49.70	50.09	1,585
17 Oct 13	50.10000 +0.11	50.10	49.70	49.70	917
16 Oct 13	49.99000 +0.19	50.10	49.55	49.80	2,202
15 Oct 13	49.80000 +0.60	49.80	49.20	49.20	964
14 Oct 13	49.20000 +0.70	49.20	48.60	48.60	836
11 Oct 13	48.50000 +0.10	48.50	47.91	48.40	1,834
10 Oct 13	48.40000 +0.40	48.40	47.60	47.60	599
09 Oct 13	48.00000 +0.30	48.00	47.80	47.80	587
08 Oct 13	47.70000 +0.10	47.70	47.40	47.40	966
07 Oct 13	47.60000 +0.00	47.60	46.94	47.55	1,528
04 Oct 13	47.60000 +0.70	47.60	46.91	46.91	991
03 Oct 13	46.90000 -0.11	47.30	46.90	47.01	880
02 Oct 13	47.01000 -0.39	47.30	47.01	47.01	231
01 Oct 13	47.40000 -0.10	47.49	46.70	47.49	1,552
30 Sep 13	47.50000 +0.40	47.50	47.09	47.09	545
27 Sep 13	47.10000 +0.35	47.10	46.51	46.75	540
26 Sep 13	46.75000 +0.00	46.75	46.37	46.50	866
25 Sep 13	46.75000 +0.01	46.75	46.31	46.74	1,124
24 Sep 13	46.74000 +0.04	46.74	46.45	46.70	645
23 Sep 13	46.70000 +0.10	46.70	46.70	46.70	271
20 Sep 13	46.60000 +0.26	46.60	45.90	46.34	8,870
19 Sep 13	46.34000 -0.06	46.48	46.02	46.41	1,859
18 Sep 13	46.40000 -0.50	46.91	46.40	46.79	1,588
17 Sep 13	46.90000 +0.50	47.00	46.41	46.41	1,123
16 Sep 13	46.40000 -0.20	46.67	46.40	46.61	1,400
13 Sep 13	46.60000 +0.30	47.10	46.30	46.30	777
12 Sep 13	46.30000 +0.30	46.50	46.00	46.00	1,964
11 Sep 13	46.00000 +0.30	46.00	45.43	45.70	1,043
10 Sep 13	45.70000 +0.21	45.70	45.20	45.47	1,510
09 Sep 13	45.49000 -0.11	45.50	45.49	45.49	359
06 Sep 13	45.60000 -0.20	45.95	45.00	45.80	1,451
05 Sep 13	45.80000 -0.10	45.95	45.60	45.95	560
04 Sep 13	45.90000 +0.26	45.90	45.64	45.64	153
03 Sep 13	45.64000 +0.00	45.64	45.64	45.64	302
02 Sep 13	45.64000 -0.06	45.65	45.63	45.63	313
30 Aug 13	45.70000 -0.80	46.01	45.70	46.00	1,029
29 Aug 13	46.50000 +0.60	46.50	45.94	45.94	653
28 Aug 13	45.90000 +0.24	45.90	45.50	45.66	639
27 Aug 13	45.66000 -0.34	46.03	45.51	45.94	1,409
26 Aug 13	46.00000 +0.30	46.10	45.62	45.69	980
23 Aug 13	45.70000 +0.60	45.70	45.11	45.11	237
22 Aug 13	45.10000 -0.20	45.60	45.00	45.30	1,571
21 Aug 13	45.30000 +0.20	45.30	44.53	45.09	1,438
20 Aug 13	45.10000 +0.12	45.10	44.51	44.98	13,863
19 Aug 13	44.98000 +0.31	44.98	44.50	44.50	825
16 Aug 13	44.67000 +0.07	44.68	44.66	44.66	292
15 Aug 13	44.60000 -0.50	45.09	44.60	45.09	1,044
14 Aug 13	45.10000 +0.10	45.10	44.70	44.99	193
13 Aug 13	45.00000 +0.12	45.00	44.41	44.88	1,223
12 Aug 13	44.88000 +0.00	44.88	44.88	44.88	212
09 Aug 13	44.88000 +0.88	45.48	43.01	43.99	1,055
08 Aug 13	44.00000 +1.80	44.00	42.20	42.20	568
07 Aug 13	42.20000 +1.20	42.20	40.55	40.94	1,452
06 Aug 13	41.00000 +1.86	41.00	39.31	39.31	806
05 Aug 13	39.14000 +0.14	39.20	39.02	39.02	287
02 Aug 13	39.00000 +0.50	39.00	38.30	38.30	777
01 Aug 13	38.50000 +0.30	38.50	38.00	38.19	706
31 Jul 13	38.20000 +0.10	38.20	37.01	38.10	1,607
30 Jul 13	38.10000 +0.40	38.10	37.70	37.70	355
29 Jul 13	37.70000 +0.10	37.70	37.60	37.60	101
26 Jul 13	37.60000 +0.00	37.60	37.06	37.59	276
25 Jul 13	37.60000 +0.50	37.60	36.93	37.09	1,234
24 Jul 13	37.10000 +0.24	37.10	36.87	36.87	283
23 Jul 13	36.86000 +0.01	36.86	36.86	36.86	23
22 Jul 13	36.85000 -0.01	36.91	36.85	36.91	904
19 Jul 13	36.86000 +0.00	36.86	36.86	36.86	85
18 Jul 13	36.86000 +0.01	36.86	36.86	36.86	97
17 Jul 13	36.85000 +0.00	36.86	36.85	36.86	329
16 Jul 13	36.85000 -0.15	36.99	36.85	36.99	1,523
15 Jul 13	37.00000 +0.00	37.10	37.00	37.10	399
12 Jul 13	37.00000 +0.23	37.00	36.85	36.86	466
11 Jul 13	36.77000 +0.01	36.78	36.77	36.77	230
10 Jul 13	36.76000 -0.34	37.10	36.76	37.10	364
09 Jul 13	37.10000 +0.00	37.10	37.10	37.10	2
08 Jul 13	37.10000 +0.10	37.10	37.00	37.00	281
05 Jul 13	37.00000 +0.35	37.00	36.65	36.66	732
04 Jul 13	36.65000 +0.25	36.80	36.65	36.66	422
03 Jul 13	36.40000 -0.25	36.66	36.40	36.66	651
02 Jul 13	36.65000 +0.05	36.80	36.65	36.66	417
01 Jul 13	36.60000 +0.39	36.60	36.21	36.21	210
28 Jun 13	36.21000 +0.00	36.22	36.21	36.21	242
27 Jun 13	36.21000 -0.39	36.60	36.20	36.60	600
26 Jun 13	36.60000 +0.39	36.60	36.21	36.21	223
25 Jun 13	36.21000 +0.01	36.60	36.21	36.21	89
24 Jun 13	36.20000 -0.30	36.52	36.20	36.51	632
21 Jun 13	36.50000 -0.20	37.10	36.50	36.70	1,142
20 Jun 13	36.70000 -0.79	37.43	36.70	37.43	907
19 Jun 13	37.49000 +0.09	37.49	37.00	37.40	1,763
18 Jun 13	37.40000 -0.49	37.89	37.40	37.89	1,002
17 Jun 13	37.89000 +0.19	37.89	37.70	37.70	316
14 Jun 13	37.70000 -0.30	38.00	37.70	38.00	368
13 Jun 13	38.00000 -0.40	38.39	37.90	38.39	932
12 Jun 13	38.40000 -0.20	38.61	38.40	38.60	660
11 Jun 13	38.60000 -0.10	38.65	38.60	38.65	255
10 Jun 13	38.70000 +0.00	38.70	38.70	38.70	434
07 Jun 13	38.70000 +0.00	38.70	38.65	38.70	278
06 Jun 13	38.70000 -0.50	38.82	38.70	38.80	591
05 Jun 13	39.20000 +0.24	39.20	39.00	39.00	164
04 Jun 13	38.96000 +0.00	38.96	38.90	38.90	71
03 Jun 13	38.96000 +0.06	38.99	38.91	38.91	120
31 May 13	38.90000 -0.20	39.50	38.90	39.00	1,120
30 May 13	39.10000 -0.09	39.19	39.10	39.19	363
29 May 13	39.19000 -0.61	39.82	39.10	39.81	1,369
28 May 13	39.80000 -0.04	40.00	39.80	39.84	331
27 May 13	39.84000 -0.36	40.20	39.79	40.20	303
24 May 13	40.20000 +0.20	40.20	39.80	39.80	533
23 May 13	40.00000 -0.50	40.01	40.00	40.00	633
22 May 13	40.50000 +0.50	40.50	39.93	39.93	942
21 May 13	40.00000 +0.79	40.00	39.69	39.70	722
20 May 13	39.21000 +0.00	39.21	39.21	39.21	34
17 May 13	39.21000 +0.01	39.21	39.20	39.20	143
16 May 13	39.20000 -0.32	39.70	39.20	39.60	1,410
15 May 13	39.52000 +0.52	39.52	38.89	38.89	1,301
14 May 13	39.00000 +0.50	39.00	38.60	38.90	909
13 May 13	38.50000 -0.50	38.80	38.50	38.60	1,133
10 May 13	39.00000 +0.12	39.00	38.88	38.88	306
09 May 13	38.88000 +0.38	38.88	38.50	38.50	401
08 May 13	38.50000 +0.00	38.50	38.50	38.50	1
07 May 13	38.50000 +0.00	38.50	38.10	38.50	742
06 May 13	38.50000 +0.60	38.50	38.00	38.00	651
03 May 13	37.90000 +0.30	38.50	37.60	37.60	1,363
02 May 13	37.60000 -0.40	38.00	37.60	38.00	598
30 Apr 13	38.00000 +0.40	38.05	37.41	37.60	1,221
29 Apr 13	37.60000 +0.98	38.45	36.65	36.65	903
26 Apr 13	36.62000 -0.48	38.67	36.61	37.09	2,921
25 Apr 13	37.10000 +0.20	37.10	36.40	36.40	1,607
24 Apr 13	36.90000 +0.73	36.90	36.10	36.10	1,334
23 Apr 13	36.17000 -0.03	36.60	36.17	36.18	2,114
22 Apr 13	36.20000 +0.90	36.20	35.30	35.30	758
19 Apr 13	35.30000 +0.69	35.79	34.91	35.00	1,311
18 Apr 13	34.61000 -0.19	34.81	34.61	34.80	578
17 Apr 13	34.80000 +0.10	35.00	34.70	34.70	684
16 Apr 13	34.70000 +0.65	34.70	34.05	34.05	934
15 Apr 13	34.05000 -2.45	34.60	34.00	34.04	2,109
12 Apr 13	36.50000 +0.00	36.50	36.49	36.49	621
11 Apr 13	36.50000 +0.39	36.50	36.11	36.11	790
10 Apr 13	36.11000 -0.17	36.50	36.11	36.28	845
09 Apr 13	36.28000 +0.48	36.28	35.80	35.80	409
08 Apr 13	35.80000 -0.10	35.96	35.80	35.90	658
05 Apr 13	35.90000 -0.20	36.44	35.90	36.40	986
04 Apr 13	36.10000 -0.20	36.30	36.10	36.30	3,179
03 Apr 13	36.30000 +0.00	36.30	36.15	36.30	1,716
02 Apr 13	36.30000 +0.50	36.30	35.51	35.51	6,431
28 Mar 13	35.80000 -0.50	36.30	35.80	36.30	1,104
27 Mar 13	36.30000 -0.12	36.44	36.30	36.42	1,400
26 Mar 13	36.42000 -0.37	36.80	36.42	36.80	243
25 Mar 13	36.79000 -0.01	36.80	36.32	36.79	1,524
22 Mar 13	36.80000 +0.59	36.80	36.21	36.22	591
21 Mar 13	36.21000 -0.89	37.10	36.20	37.10	1,235
20 Mar 13	37.10000 +0.30	37.10	36.51	36.80	515
19 Mar 13	36.80000 -0.48	37.28	36.60	37.28	643
18 Mar 13	37.28000 +0.30	37.28	36.70	36.98	536
15 Mar 13	36.98000 -0.10	37.30	36.60	37.08	1,698
14 Mar 13	37.08000 +0.09	37.20	36.99	36.99	575
13 Mar 13	36.99000 +0.19	36.99	36.51	36.60	1,641
12 Mar 13	36.80000 -0.40	37.19	36.80	37.19	381
11 Mar 13	37.20000 -0.01	37.20	37.00	37.00	567
08 Mar 13	37.21000 -0.14	37.21	37.20	37.20	475
07 Mar 13	37.35000 +0.05	37.35	37.30	37.30	121
06 Mar 13	37.30000 -0.49	37.79	37.30	37.79	695
05 Mar 13	37.79000 +0.39	37.80	37.40	37.40	506
04 Mar 13	37.40000 +0.30	37.40	37.11	37.11	101
01 Mar 13	37.10000 +0.00	37.12	37.10	37.10	396
28 Feb 13	37.10000 -0.40	37.60	37.10	37.50	959
27 Feb 13	37.50000 +0.20	37.50	37.20	37.35	386
26 Feb 13	37.30000 -0.16	37.46	37.30	37.46	787
25 Feb 13	37.46000 -0.43	37.89	37.30	37.89	385
22 Feb 13	37.89000 +0.58	37.89	37.31	37.31	519
21 Feb 13	37.31000 +0.00	37.32	37.31	37.31	181
20 Feb 13	37.31000 +0.16	37.32	37.21	37.21	339
19 Feb 13	37.15000 -0.35	38.00	37.15	37.50	1,142
18 Feb 13	37.50000 +1.39	37.50	36.33	36.53	2,062
15 Feb 13	36.11000 -0.42	36.53	36.11	36.53	461
14 Feb 13	36.53000 +0.53	36.53	36.00	36.00	650
13 Feb 13	36.00000 -0.30	36.30	36.00	36.30	357
12 Feb 13	36.30000 +0.10	36.30	36.20	36.20	251
11 Feb 13	36.20000 +0.11	36.20	35.60	35.60	621
08 Feb 13	36.09000 +0.36	36.09	35.50	35.70	1,513
07 Feb 13	35.73000 -0.35	36.08	35.73	36.08	515
06 Feb 13	36.08000 +0.04	36.08	36.08	36.08	107
05 Feb 13	36.04000 +0.00	36.04	36.04	36.04	113
04 Feb 13	36.04000 +0.00	36.08	36.00	36.00	628
01 Feb 13	36.04000 +0.23	36.04	36.01	36.01	760
31 Jan 13	35.81000 +0.00	35.82	35.81	35.81	498
30 Jan 13	35.81000 -0.10	35.91	35.81	35.91	816
29 Jan 13	35.91000 -0.39	36.29	35.89	36.29	438
28 Jan 13	36.30000 -0.30	36.30	35.80	36.01	1,756
25 Jan 13	36.60000 +0.10	36.60	35.90	36.50	1,726
24 Jan 13	36.50000 +0.30	36.50	36.20	36.20	487
23 Jan 13	36.20000 +0.00	36.20	36.20	36.20	251
22 Jan 13	36.20000 +0.00	36.20	36.20	36.20	247
21 Jan 13	36.20000 -0.30	36.70	35.70	36.50	1,249
18 Jan 13	36.50000 +0.20	36.50	35.94	36.29	2,190
17 Jan 13	36.30000 +0.20	36.30	36.04	36.10	730
16 Jan 13	36.10000 -0.05	36.15	35.50	36.15	1,225
15 Jan 13	36.15000 +0.17	36.21	35.80	36.15	1,066
14 Jan 13	35.98000 +0.00	35.98	35.98	35.98	1
11 Jan 13	35.98000 -0.52	36.50	35.97	36.50	934
10 Jan 13	36.50000 +0.90	38.29	35.57	35.57	1,482
09 Jan 13	35.60000 +0.00	35.60	35.60	35.60	971
08 Jan 13	35.60000 +0.31	35.60	34.72	34.72	913
07 Jan 13	35.29000 +0.61	35.29	34.68	34.68	839
04 Jan 13	34.68000 -0.04	34.75	34.62	34.73	672
03 Jan 13	34.72000 -0.48	34.72	34.72	34.72	50
02 Jan 13	35.20000 +1.11	35.20	34.10	34.10	1,253
31 Dec 12	34.09000 +0.69	34.09	33.50	33.50	801
28 Dec 12	33.40000 +0.95	33.40	32.45	32.45	1,925
27 Dec 12	32.45000 -0.15	32.45	32.45	32.45	630
24 Dec 12	32.60000 +0.10	32.60	32.00	32.00	703
21 Dec 12	32.50000 +0.42	32.50	31.81	31.81	2,477
20 Dec 12	32.08000 -0.07	32.15	31.80	32.15	7,243
19 Dec 12	32.15000 -0.05	32.15	31.50	32.14	3,957
18 Dec 12	32.20000 +0.39	32.20	31.70	31.81	547
17 Dec 12	31.81000 +0.00	31.81	31.81	31.81	1
14 Dec 12	31.81000 -0.09	32.30	31.80	31.90	1,273
13 Dec 12	31.90000 -0.10	32.00	31.80	32.00	1,121
12 Dec 12	32.00000 +0.10	32.19	31.90	31.90	192
11 Dec 12	31.90000 -0.10	31.91	31.80	31.90	822
10 Dec 12	32.00000 -0.30	32.00	31.90	31.90	944
07 Dec 12	32.30000 +0.03	32.30	31.91	32.00	752
06 Dec 12	32.27000 -0.01	32.28	32.27	32.28	247
05 Dec 12	32.28000 +0.23	32.28	32.00	32.05	1,428
04 Dec 12	32.05000 -0.24	32.29	32.05	32.29	478
03 Dec 12	32.29000 -0.17	32.29	32.00	32.00	690
30 Nov 12	32.46000 +0.36	32.46	32.10	32.10	856
29 Nov 12	32.10000 +0.00	32.11	32.10	32.11	366
28 Nov 12	32.10000 -0.20	32.45	32.10	32.30	237
27 Nov 12	32.30000 +0.00	32.45	32.10	32.31	673
26 Nov 12	32.30000 +0.10	32.30	32.10	32.19	793
23 Nov 12	32.20000 +0.00	32.20	32.20	32.20	111
22 Nov 12	32.20000 -0.10	32.45	32.20	32.30	302
21 Nov 12	32.30000 -0.12	32.42	32.30	32.42	889
20 Nov 12	32.42000 +0.00	32.42	32.42	32.42	63
19 Nov 12	32.42000 +0.02	32.42	32.41	32.41	545
16 Nov 12	32.40000 -0.40	32.80	32.40	32.80	1,664
15 Nov 12	32.80000 +0.00	32.80	32.80	32.80	143
14 Nov 12	32.80000 -0.39	33.19	32.80	33.19	221
13 Nov 12	33.19000 -0.13	33.33	32.90	33.33	1,119
12 Nov 12	33.32000 +0.01	33.32	33.32	33.32	21
09 Nov 12	33.31000 +0.00	33.32	33.31	33.31	326
08 Nov 12	33.31000 -0.47	33.78	33.31	33.78	231
07 Nov 12	33.78000 +0.46	33.78	33.32	33.32	465
06 Nov 12	33.32000 -0.47	33.79	33.30	33.79	284
05 Nov 12	33.79000 -0.01	33.80	33.20	33.20	1,787
02 Nov 12	33.80000 +0.00	33.85	33.80	33.80	335
01 Nov 12	33.80000 +0.00	33.80	33.80	33.80	1
31 Oct 12	33.80000 -0.05	33.86	33.80	33.85	277
30 Oct 12	33.85000 +0.01	33.85	33.84	33.84	37
29 Oct 12	33.84000 +0.02	33.84	33.82	33.82	55
26 Oct 12	33.82000 +0.00	33.82	33.82	33.82	477
25 Oct 12	33.82000 +0.02	33.82	33.80	33.80	53
24 Oct 12	33.80000 -0.25	34.05	33.80	34.05	323
23 Oct 12	34.05000 +0.25	34.05	33.80	33.80	264
22 Oct 12	33.80000 -0.30	34.05	33.80	33.80	918
19 Oct 12	34.10000 -0.19	34.28	34.05	34.28	280
18 Oct 12	34.29000 +0.39	34.30	33.80	33.90	813
17 Oct 12	33.90000 -0.10	34.07	33.90	34.06	1,858
16 Oct 12	34.00000 -0.02	34.02	33.90	34.02	417
15 Oct 12	34.02000 +0.01	34.02	34.01	34.01	262
12 Oct 12	34.01000 -0.14	34.50	34.01	34.15	1,860
11 Oct 12	34.15000 -0.45	34.59	34.15	34.59	1,065
10 Oct 12	34.60000 +0.70	34.60	33.80	33.90	1,710
09 Oct 12	33.90000 -0.11	34.01	33.90	34.01	756
08 Oct 12	34.01000 -0.24	34.11	34.00	34.10	1,667
05 Oct 12	34.25000 +0.05	34.50	34.20	34.20	554
04 Oct 12	34.20000 -0.10	34.40	33.40	34.29	4,202
03 Oct 12	34.30000 +0.10	34.40	34.18	34.18	1,470
02 Oct 12	34.20000 +0.00	34.27	33.80	34.20	1,216
01 Oct 12	34.20000 +0.00	34.20	34.20	34.20	249
28 Sep 12	34.20000 +0.10	34.20	34.10	34.10	226
27 Sep 12	34.10000 +0.00	34.10	34.10	34.10	380
26 Sep 12	34.10000 +0.10	34.10	34.00	34.00	296
25 Sep 12	34.00000 +0.21	34.00	33.79	33.79	1,293
24 Sep 12	33.79000 +0.35	33.80	33.30	33.30	1,030
21 Sep 12	33.44000 +0.00	33.45	33.30	33.44	1,213
20 Sep 12	33.44000 +0.04	33.44	33.40	33.40	270
19 Sep 12	33.40000 -0.11	33.98	33.40	33.51	1,486
18 Sep 12	33.51000 -0.53	33.62	33.51	33.51	500
17 Sep 12	34.04000 +0.40	34.04	34.04	34.04	227
14 Sep 12	33.64000 +0.04	34.00	33.60	33.60	594
13 Sep 12	33.60000 +0.15	33.60	33.33	33.45	290
12 Sep 12	33.45000 +0.74	33.49	32.76	32.76	977
11 Sep 12	32.71000 -0.29	33.10	32.70	33.10	1,073
10 Sep 12	33.00000 +0.40	33.00	32.60	32.60	1,271
07 Sep 12	32.60000 +0.10	32.60	32.16	32.49	757
06 Sep 12	32.50000 +0.44	32.78	32.01	32.78	4,224
05 Sep 12	32.06000 -0.04	32.60	32.02	32.10	967
04 Sep 12	32.10000 -0.10	32.22	32.01	32.20	528
03 Sep 12	32.20000 -0.60	32.40	32.20	32.20	382
31 Aug 12	32.80000 +0.29	32.80	32.40	32.40	286
30 Aug 12	32.51000 -0.19	32.52	32.50	32.51	882
29 Aug 12	32.70000 -0.11	32.70	32.70	32.70	50
28 Aug 12	32.81000 +0.00	32.82	32.80	32.81	630
27 Aug 12	32.81000 -0.01	32.81	32.81	32.81	92
24 Aug 12	32.82000 -0.28	33.10	32.82	33.10	315
23 Aug 12	33.10000 +0.21	33.10	32.89	32.89	219
22 Aug 12	32.89000 +0.09	32.89	32.81	32.81	111
21 Aug 12	32.80000 +0.20	32.90	32.60	32.60	622
20 Aug 12	32.60000 +0.10	32.60	32.50	32.50	201
17 Aug 12	32.50000 +0.20	32.50	31.90	31.90	312
16 Aug 12	32.30000 +0.29	32.30	32.01	32.01	354
15 Aug 12	32.01000 +0.00	32.01	32.01	32.01	201
14 Aug 12	32.01000 +0.00	32.01	32.01	32.01	12
13 Aug 12	32.01000 +0.16	32.20	31.85	31.85	744
10 Aug 12	31.85000 +0.66	31.85	31.20	31.20	1,100
09 Aug 12	31.19000 +0.99	31.19	30.20	30.20	2,067
08 Aug 12	30.20000 +0.00	30.28	29.84	29.84	658
07 Aug 12	30.20000 +0.10	30.20	29.71	30.10	573
06 Aug 12	30.10000 +0.11	30.10	29.97	29.98	594
03 Aug 12	29.99000 +1.17	29.99	29.99	29.99	233
02 Aug 12	28.82000 -0.63	30.00	28.80	29.46	1,225
01 Aug 12	29.45000 -0.05	30.20	29.45	29.50	3,329
31 Jul 12	29.50000 +0.10	29.50	29.40	29.40	191
30 Jul 12	29.40000 +0.20	29.40	28.50	28.80	1,323
27 Jul 12	29.20000 +1.15	29.20	28.05	28.15	1,189
26 Jul 12	28.05000 +0.03	28.05	28.01	28.02	254
25 Jul 12	28.02000 +0.01	28.02	28.01	28.01	614
24 Jul 12	28.01000 -0.19	28.20	28.01	28.20	1,254
23 Jul 12	28.20000 -0.40	29.05	28.20	28.60	608
20 Jul 12	28.60000 -0.02	29.10	28.60	28.86	887
19 Jul 12	28.62000 +0.04	28.62	28.59	28.59	777
18 Jul 12	28.58000 +0.05	28.58	28.57	28.57	73
17 Jul 12	28.53000 -0.56	29.10	28.53	29.08	554
16 Jul 12	29.09000 +0.20	29.09	28.42	29.00	1,023
13 Jul 12	28.89000 +0.00	28.89	28.89	28.89	155
12 Jul 12	28.89000 +0.00	29.00	28.88	28.88	663
11 Jul 12	28.89000 -0.01	28.89	28.40	28.88	455
10 Jul 12	28.90000 +0.10	28.90	28.75	28.79	644
09 Jul 12	28.80000 +0.20	28.80	28.69	28.69	411
06 Jul 12	28.60000 +0.50	28.60	28.10	28.12	609
05 Jul 12	28.10000 -0.60	28.80	28.10	28.70	2,534
04 Jul 12	28.70000 -0.80	29.79	28.70	29.79	1,285
03 Jul 12	29.50000 +0.20	29.80	29.50	29.55	734
02 Jul 12	29.30000 +0.21	29.30	28.61	29.09	885
29 Jun 12	29.09000 +0.58	29.10	28.52	28.52	834
28 Jun 12	28.51000 -0.48	29.00	28.51	28.99	549
27 Jun 12	28.99000 +0.39	28.99	28.72	28.72	91
26 Jun 12	28.60000 +0.08	28.61	28.60	28.61	502
25 Jun 12	28.52000 -0.38	28.90	28.52	28.90	605
22 Jun 12	28.90000 +0.54	28.90	28.35	28.35	755
21 Jun 12	28.36000 -0.34	28.90	28.31	28.70	536
20 Jun 12	28.70000 +0.00	28.80	28.20	28.70	562
19 Jun 12	28.70000 +0.45	28.70	28.25	28.25	443
18 Jun 12	28.25000 -0.16	28.70	28.10	28.40	1,085
15 Jun 12	28.41000 -0.20	28.70	28.30	28.61	1,212
14 Jun 12	28.61000 -0.09	29.20	28.61	28.70	484
13 Jun 12	28.70000 -0.60	29.30	28.70	29.30	1,033
12 Jun 12	29.30000 +0.30	29.30	29.00	29.00	151
11 Jun 12	29.00000 +0.00	29.00	28.90	29.00	194
08 Jun 12	29.00000 -0.49	29.60	29.00	29.60	679
07 Jun 12	29.49000 +0.00	29.50	29.49	29.49	228
06 Jun 12	29.49000 +0.00	29.49	29.49	29.49	163
05 Jun 12	29.49000 +0.36	29.50	29.00	29.13	1,225
04 Jun 12	29.13000 -0.07	29.13	29.11	29.11	789
01 Jun 12	29.20000 -0.30	29.51	29.20	29.50	707
31 May 12	29.50000 -0.20	30.10	29.50	29.71	2,283
30 May 12	29.70000 -0.66	30.04	29.70	30.03	782
29 May 12	30.36000 +0.00	30.36	30.04	30.35	2,465
28 May 12	30.36000 +0.00	30.36	30.33	30.36	604
25 May 12	30.36000 -0.01	30.36	30.36	30.36	231
24 May 12	30.37000 +0.47	30.37	29.90	29.90	258
23 May 12	29.90000 -0.30	30.69	29.90	30.69	1,025
22 May 12	30.20000 -0.30	30.70	30.20	30.51	908
21 May 12	30.50000 -0.20	30.71	30.50	30.70	626
18 May 12	30.70000 +0.10	31.39	30.70	30.70	705
17 May 12	30.60000 -0.31	30.70	30.60	30.70	328
16 May 12	30.91000 -0.20	31.12	30.91	31.11	897
15 May 12	31.11000 +0.01	31.45	31.10	31.11	688
14 May 12	31.10000 -0.40	31.49	31.10	31.49	2,409
11 May 12	31.50000 +0.30	31.50	31.20	31.20	1,334
10 May 12	31.20000 -0.71	31.89	31.20	31.89	1,945
09 May 12	31.91000 -0.49	32.38	31.90	32.38	831
08 May 12	32.40000 -0.27	32.67	32.01	32.67	526
07 May 12	32.67000 -0.02	32.69	32.66	32.69	296
04 May 12	32.69000 +0.79	32.69	31.90	31.90	815
03 May 12	31.90000 +0.00	32.62	31.90	31.91	411
02 May 12	31.90000 -0.80	32.22	31.90	32.21	999
30 Apr 12	32.70000 +0.22	32.70	32.60	32.60	837
27 Apr 12	32.48000 +0.87	32.60	31.51	31.51	1,942
26 Apr 12	31.61000 -0.09	31.85	31.61	31.71	597
25 Apr 12	31.70000 +0.10	32.70	31.60	31.60	1,124
24 Apr 12	31.60000 +0.70	31.60	30.90	30.90	903
23 Apr 12	30.90000 -2.60	30.90	30.90	30.90	303
20 Apr 12	33.50000 -0.30	33.80	33.50	33.74	5,010
19 Apr 12	33.80000 -0.07	34.05	33.51	33.89	1,051
18 Apr 12	33.87000 -0.23	34.20	33.86	34.19	504
17 Apr 12	34.10000 +0.60	34.10	33.50	33.50	1,126
16 Apr 12	33.50000 -0.50	34.20	33.41	33.50	1,435
13 Apr 12	34.00000 -0.30	34.00	34.00	34.00	24,565
12 Apr 12	34.30000 -0.80	35.10	34.30	35.10	24,804
11 Apr 12	35.10000 -2.40	37.50	35.04	37.50	2,047
10 Apr 12	37.50000 -0.61	37.80	37.50	37.80	1,217
05 Apr 12	38.11000 -0.49	38.90	38.10	38.90	935
04 Apr 12	38.60000 -0.51	39.35	38.60	39.11	1,242
03 Apr 12	39.11000 -0.49	39.79	39.11	39.60	1,325
02 Apr 12	39.60000 -0.31	39.91	39.60	39.91	1,040
30 Mar 12	39.91000 -0.05	40.39	39.90	39.96	844
29 Mar 12	39.96000 +0.03	40.40	39.93	39.93	704
28 Mar 12	39.93000 +0.02	39.93	39.86	39.91	388
27 Mar 12	39.91000 +0.05	40.20	39.86	39.86	1,156
26 Mar 12	39.86000 +0.05	39.87	39.86	39.87	1,018
23 Mar 12	39.81000 -0.05	39.86	39.81	39.86	269
22 Mar 12	39.86000 -0.05	40.30	39.85	39.91	774
21 Mar 12	39.91000 -0.11	40.29	39.90	40.00	731
20 Mar 12	40.02000 +0.00	40.02	40.02	40.02	256
19 Mar 12	40.02000 +0.02	40.09	39.91	39.99	468
16 Mar 12	40.00000 +0.52	40.80	39.25	39.70	2,357
15 Mar 12	39.48000 +0.27	39.70	39.21	39.21	381
14 Mar 12	39.21000 +0.41	39.60	38.50	38.72	5,793
13 Mar 12	38.80000 +0.30	39.00	38.56	38.56	2,894
12 Mar 12	38.50000 -0.20	38.99	38.30	38.40	1,845
09 Mar 12	38.70000 +0.14	38.90	38.41	38.61	1,994
08 Mar 12	38.56000 -0.24	38.80	38.41	38.78	2,624
07 Mar 12	38.80000 +0.60	38.80	38.11	38.20	2,479
06 Mar 12	38.20000 +0.60	38.70	37.60	37.60	3,624
05 Mar 12	37.60000 +0.60	38.00	37.19	37.19	2,226
02 Mar 12	37.00000 +0.69	37.00	36.36	36.36	481
01 Mar 12	36.31000 -0.39	36.56	36.31	36.55	755
29 Feb 12	36.70000 +0.15	36.80	36.55	36.55	346
28 Feb 12	36.55000 +0.05	36.56	36.52	36.52	310
27 Feb 12	36.50000 +0.00	36.70	36.50	36.50	579
24 Feb 12	36.50000 +0.10	36.50	36.10	36.40	1,821
23 Feb 12	36.40000 -0.10	36.50	36.20	36.50	2,971
22 Feb 12	36.50000 +0.00	36.50	36.50	36.50	744
21 Feb 12	36.50000 -0.01	37.10	36.50	36.51	819
20 Feb 12	36.51000 +0.11	37.00	36.40	36.40	819
17 Feb 12	36.40000 -0.25	37.00	36.20	36.70	1,865
16 Feb 12	36.65000 +0.34	36.65	36.31	36.31	698
15 Feb 12	36.31000 +0.00	36.31	36.31	36.31	25
14 Feb 12	36.31000 -0.29	36.60	36.20	36.58	741
13 Feb 12	36.60000 +0.10	36.60	36.50	36.50	256
10 Feb 12	36.50000 +0.00	36.50	36.00	36.50	605
09 Feb 12	36.50000 +0.60	36.50	35.80	35.90	1,875
08 Feb 12	35.90000 -0.50	36.50	35.90	35.95	963
07 Feb 12	36.40000 +0.49	36.40	35.90	35.91	581
06 Feb 12	35.91000 -0.49	36.11	35.91	36.00	728
03 Feb 12	36.40000 +0.80	36.40	35.27	35.27	1,734
02 Feb 12	35.60000 +0.80	35.60	34.80	34.80	1,035
01 Feb 12	34.80000 +0.60	34.90	33.80	34.20	1,467
31 Jan 12	34.20000 +0.70	34.20	33.31	33.60	1,523
30 Jan 12	33.50000 +0.77	33.50	32.71	33.19	983
27 Jan 12	32.73000 -0.47	33.19	32.71	33.19	380
26 Jan 12	33.20000 +0.58	33.20	32.62	32.62	649
25 Jan 12	32.62000 +0.00	32.62	32.62	32.62	134
24 Jan 12	32.62000 -0.38	32.99	32.62	32.99	274
23 Jan 12	33.00000 +0.71	33.00	31.82	31.82	2,690
20 Jan 12	32.29000 +0.79	32.40	31.50	31.50	2,384
19 Jan 12	31.50000 +0.44	32.10	31.40	31.40	1,741
18 Jan 12	31.06000 -0.44	31.50	31.05	31.50	646
17 Jan 12	31.50000 +0.00	31.60	31.05	31.50	2,241
16 Jan 12	31.50000 -0.50	31.50	31.00	31.10	1,302
13 Jan 12	32.00000 +0.00	32.00	31.40	31.76	1,338
12 Jan 12	32.00000 -0.09	32.00	31.61	31.61	764
11 Jan 12	32.09000 +0.08	32.09	31.61	31.61	626
10 Jan 12	32.01000 +0.01	32.01	31.60	32.00	497
09 Jan 12	32.00000 +0.00	32.00	32.00	32.00	81
06 Jan 12	32.00000 -0.01	32.49	32.00	32.00	481
05 Jan 12	32.01000 +0.00	32.40	32.01	32.01	324
04 Jan 12	32.01000 -0.27	32.30	32.01	32.20	320
03 Jan 12	32.28000 +0.18	32.28	31.80	32.10	462
02 Jan 12	32.10000 +0.01	32.10	31.72	32.00	476
30 Dec 11	32.09000 +0.56	32.09	31.53	31.53	2,218
29 Dec 11	31.53000 +0.00	31.53	31.30	31.50	555
28 Dec 11	31.53000 -0.47	32.00	31.53	32.00	1,006
27 Dec 11	32.00000 +0.25	32.00	31.00	31.00	1,415
23 Dec 11	31.75000 +0.79	31.75	30.57	31.25	437
22 Dec 11	30.96000 -0.34	31.26	30.75	31.25	1,654
21 Dec 11	31.30000 +0.04	31.36	31.30	31.36	539
20 Dec 11	31.26000 -0.24	31.50	31.26	31.50	348
19 Dec 11	31.50000 -0.10	32.20	31.50	31.60	550
16 Dec 11	31.60000 -0.41	32.10	31.60	32.00	1,161
15 Dec 11	32.01000 -0.59	32.58	32.01	32.58	1,082
14 Dec 11	32.60000 +0.00	33.10	32.60	33.10	1,180
13 Dec 11	32.60000 -0.40	33.00	32.60	33.00	575
12 Dec 11	33.00000 -0.10	33.10	32.50	33.10	823
09 Dec 11	33.10000 +0.40	33.19	32.62	33.19	550
08 Dec 11	32.70000 -0.21	32.91	32.70	32.90	527
07 Dec 11	32.91000 -0.49	33.49	32.91	33.40	812
06 Dec 11	33.40000 +0.31	33.40	32.60	33.09	1,125
05 Dec 11	33.09000 -0.01	33.09	32.60	32.70	798
02 Dec 11	33.10000 +0.10	33.10	33.00	33.00	45
01 Dec 11	33.00000 +0.20	33.00	32.40	32.79	869
30 Nov 11	32.80000 +0.00	32.80	32.00	32.80	2,203
29 Nov 11	32.80000 -0.30	33.00	32.50	33.00	790
28 Nov 11	33.10000 +0.34	33.10	32.77	32.77	604
25 Nov 11	32.76000 +0.06	32.76	32.38	32.70	975
24 Nov 11	32.70000 -0.06	32.81	32.70	32.77	852
23 Nov 11	32.76000 -0.64	33.30	32.76	33.30	1,407
22 Nov 11	33.40000 -0.50	33.91	33.40	33.90	1,141
21 Nov 11	33.90000 -0.89	34.78	33.90	34.78	1,376
18 Nov 11	34.79000 +0.07	34.80	34.40	34.72	1,127
17 Nov 11	34.72000 +0.01	34.73	34.71	34.71	278
16 Nov 11	34.71000 +0.01	34.72	34.71	34.71	828
15 Nov 11	34.70000 -0.30	35.00	34.70	35.00	210
14 Nov 11	35.00000 +0.50	35.00	34.20	34.20	1,519
11 Nov 11	34.50000 +0.50	34.50	34.05	34.05	726
10 Nov 11	34.00000 +0.00	34.00	33.61	34.00	472
09 Nov 11	34.00000 +0.10	34.00	33.90	33.90	334
08 Nov 11	33.90000 +0.40	33.90	33.30	33.30	1,320
07 Nov 11	33.50000 -0.05	33.55	33.50	33.55	544
04 Nov 11	33.55000 -0.15	33.70	33.55	33.70	654
03 Nov 11	33.70000 -0.11	33.81	33.70	33.80	859
02 Nov 11	33.81000 -0.19	34.02	33.81	33.90	304
01 Nov 11	34.00000 -0.21	34.21	34.00	34.20	792
31 Oct 11	34.21000 -0.79	35.10	34.20	35.00	941
28 Oct 11	35.00000 -0.10	35.10	34.50	35.10	755
27 Oct 11	35.10000 +1.29	35.10	33.81	33.81	1,765
26 Oct 11	33.81000 -0.19	34.02	33.81	34.01	377
25 Oct 11	34.00000 -0.20	34.40	34.00	34.20	321
24 Oct 11	34.20000 +0.60	34.20	33.51	33.62	1,103
21 Oct 11	33.60000 -0.11	33.71	33.60	33.71	814
20 Oct 11	33.71000 -0.49	34.20	33.71	34.20	661
19 Oct 11	34.20000 -0.01	34.21	34.20	34.21	437
18 Oct 11	34.21000 -0.14	34.36	34.21	34.35	523
17 Oct 11	34.35000 -0.05	34.41	34.35	34.41	176
14 Oct 11	34.40000 +0.14	34.69	34.25	34.25	506
13 Oct 11	34.26000 -0.14	34.40	34.22	34.40	485
12 Oct 11	34.40000 +0.21	34.60	34.19	34.19	456
11 Oct 11	34.19000 -0.31	34.80	34.00	34.50	1,991
10 Oct 11	34.50000 +0.10	34.50	34.40	34.40	355
07 Oct 11	34.40000 +0.00	34.40	33.80	34.40	582
06 Oct 11	34.40000 -0.10	34.50	34.00	34.50	1,066
05 Oct 11	34.50000 +0.49	34.50	34.01	34.01	245
04 Oct 11	34.01000 -0.19	34.11	34.01	34.11	563
03 Oct 11	34.20000 -0.10	34.30	34.20	34.30	311
30 Sep 11	34.30000 -0.20	34.50	34.30	34.50	61
29 Sep 11	34.50000 +0.11	34.50	33.90	34.39	521
28 Sep 11	34.39000 +0.29	34.40	33.71	33.71	622
27 Sep 11	34.10000 +0.31	34.10	33.20	33.20	1,889
26 Sep 11	33.79000 -0.30	34.09	33.30	34.09	1,029
23 Sep 11	34.09000 +0.09	34.09	33.20	33.60	1,043
22 Sep 11	34.00000 -0.50	34.51	33.65	34.50	2,535
21 Sep 11	34.50000 -0.41	34.98	34.50	34.91	1,167
20 Sep 11	34.91000 +0.00	34.92	34.91	34.91	572
19 Sep 11	34.91000 +0.00	34.91	34.80	34.91	738
16 Sep 11	34.91000 -0.19	35.30	34.91	35.10	1,291
15 Sep 11	35.10000 +0.11	35.10	34.99	34.99	380
14 Sep 11	34.99000 +0.28	35.00	34.60	34.70	1,441
13 Sep 11	34.71000 -0.39	35.49	34.71	35.10	1,244
12 Sep 11	35.10000 -1.05	36.66	35.10	35.66	2,197
09 Sep 11	36.15000 +0.03	36.16	36.15	36.16	347
08 Sep 11	36.12000 -0.58	36.12	36.11	36.11	10,523
07 Sep 11	36.70000 +0.40	36.70	36.20	36.20	740
06 Sep 11	36.30000 -0.20	36.41	36.30	36.40	936
05 Sep 11	36.50000 -0.33	36.84	36.50	36.83	1,909
02 Sep 11	36.83000 -0.17	37.01	36.83	37.01	128
01 Sep 11	37.00000 -0.10	37.20	37.00	37.10	420
31 Aug 11	37.10000 +0.35	37.10	36.75	36.76	464
30 Aug 11	36.75000 -0.05	37.09	36.66	36.80	302
29 Aug 11	36.80000 +0.15	36.80	36.80	36.80	482
26 Aug 11	36.65000 -0.15	36.80	36.65	36.80	208
25 Aug 11	36.80000 +0.16	36.80	36.64	36.64	886
24 Aug 11	36.64000 +0.03	36.64	36.64	36.64	114
23 Aug 11	36.61000 -0.09	36.71	36.61	36.70	225
22 Aug 11	36.70000 +0.00	36.70	36.70	36.70	0
19 Aug 11	36.70000 -0.30	37.00	36.70	36.70	525
18 Aug 11	37.00000 -0.10	37.10	37.00	37.10	193
17 Aug 11	37.10000 +0.10	37.10	37.00	37.00	263
16 Aug 11	37.00000 +0.00	37.00	37.00	37.00	305
15 Aug 11	37.00000 +0.00	37.00	37.00	37.00	186
12 Aug 11	37.00000 +0.90	37.00	36.10	36.10	1,512
11 Aug 11	36.10000 -0.70	36.69	36.00	36.20	1,509
10 Aug 11	36.80000 +0.40	37.10	36.40	36.40	567
09 Aug 11	36.40000 -0.65	37.00	36.40	37.00	1,338
08 Aug 11	37.05000 -0.74	37.50	37.00	37.50	1,937
05 Aug 11	37.79000 -0.71	38.50	37.79	38.50	2,362
04 Aug 11	38.50000 -0.50	38.99	38.50	38.99	1,086
03 Aug 11	39.00000 +0.00	39.00	38.61	38.80	1,877
02 Aug 11	39.00000 -0.50	39.50	39.00	39.50	613
01 Aug 11	39.50000 +0.40	39.50	39.10	39.10	412
29 Jul 11	39.10000 -0.11	39.22	39.10	39.21	744
28 Jul 11	39.21000 -0.41	39.89	39.21	39.62	855
27 Jul 11	39.62000 -0.38	40.00	39.62	40.00	460
26 Jul 11	40.00000 -0.09	40.09	39.70	40.09	528
25 Jul 11	40.09000 +0.19	40.12	39.80	39.80	1,155
22 Jul 11	39.90000 -0.10	40.40	39.70	40.00	1,074
21 Jul 11	40.00000 +0.30	40.00	39.35	39.35	1,606
20 Jul 11	39.70000 +0.35	39.70	39.37	39.39	518
19 Jul 11	39.35000 +0.00	39.36	39.31	39.35	532
18 Jul 11	39.35000 -0.15	39.50	39.35	39.50	214
15 Jul 11	39.50000 -0.30	39.90	39.00	39.80	1,008
14 Jul 11	39.80000 +0.60	39.80	39.20	39.20	567
13 Jul 11	39.20000 +0.00	39.60	39.10	39.20	546
12 Jul 11	39.20000 -0.80	39.90	39.20	39.90	2,242
11 Jul 11	40.00000 -0.40	40.30	40.00	40.30	1,542
08 Jul 11	40.40000 +0.00	40.40	40.35	40.35	320
07 Jul 11	40.40000 -0.35	40.75	40.30	40.75	1,218
06 Jul 11	40.75000 +0.05	40.80	40.40	40.70	877
05 Jul 11	40.70000 -0.50	41.20	40.60	41.20	1,628
04 Jul 11	41.20000 -0.10	41.20	40.50	40.50	1,104
01 Jul 11	41.30000 +0.30	41.30	40.60	40.71	3,545
30 Jun 11	41.00000 -0.30	41.32	41.00	41.30	781
29 Jun 11	41.30000 +0.20	41.30	41.10	41.10	236
28 Jun 11	41.10000 +0.10	41.10	40.40	40.40	517
27 Jun 11	41.00000 +0.20	41.00	40.40	40.40	772
24 Jun 11	40.80000 +0.00	41.00	40.39	40.80	1,016
23 Jun 11	40.80000 -0.30	41.40	40.70	41.40	1,226
22 Jun 11	41.10000 +0.10	41.50	40.51	41.00	1,289
21 Jun 11	41.00000 +0.30	41.00	40.51	40.70	559
20 Jun 11	40.70000 -0.11	40.70	40.55	40.61	3,523
17 Jun 11	40.81000 -0.49	41.00	40.81	41.00	258
16 Jun 11	41.30000 -0.25	41.54	40.80	41.54	1,306
15 Jun 11	41.55000 +0.05	41.60	41.10	41.50	739
14 Jun 11	41.50000 -0.10	41.50	41.20	41.48	1,023
13 Jun 11	41.60000 +0.10	41.60	41.49	41.49	593
10 Jun 11	41.50000 +0.50	41.50	40.80	40.80	2,197
09 Jun 11	41.00000 -0.50	41.50	41.00	41.49	524
08 Jun 11	41.50000 +0.50	41.50	41.00	41.00	1,961
07 Jun 11	41.00000 -0.50	41.20	41.00	41.20	872
06 Jun 11	41.50000 -0.30	41.70	41.50	41.70	488
03 Jun 11	41.80000 +0.00	41.80	41.80	41.80	253
02 Jun 11	41.80000 -0.10	41.80	41.80	41.80	130
01 Jun 11	41.90000 -0.40	42.40	41.90	42.30	431
31 May 11	42.30000 +0.06	42.30	42.24	42.24	253
30 May 11	42.24000 +0.04	42.24	42.20	42.20	77
27 May 11	42.20000 +0.20	42.30	42.00	42.00	626
26 May 11	42.00000 -0.01	42.10	42.00	42.10	342
25 May 11	42.01000 +0.41	42.10	42.00	42.00	571
24 May 11	41.60000 -0.80	42.38	41.60	42.38	1,114
23 May 11	42.40000 +0.04	42.40	42.20	42.20	478
20 May 11	42.36000 +0.06	42.36	41.71	42.30	1,014
19 May 11	42.30000 +0.30	42.30	41.53	41.53	1,755
18 May 11	42.00000 +0.30	42.00	41.60	41.80	1,193
17 May 11	41.70000 +0.10	41.70	41.48	41.48	565
16 May 11	41.60000 +0.60	41.60	40.60	40.60	1,730
13 May 11	41.00000 +0.35	41.50	40.60	40.60	3,845
12 May 11	40.65000 -0.05	40.70	40.60	40.60	1,077
11 May 11	40.70000 +0.00	40.80	40.20	40.70	931
10 May 11	40.70000 +0.47	40.70	40.23	40.25	494
09 May 11	40.23000 -0.17	40.70	40.23	40.40	534
06 May 11	40.40000 -0.02	40.41	40.20	40.41	1,979
05 May 11	40.42000 -0.10	40.50	40.40	40.50	853
04 May 11	40.52000 +0.02	40.52	40.50	40.50	288
03 May 11	40.50000 +0.00	40.50	40.50	40.50	382
02 May 11	40.50000 -0.29	41.15	40.50	41.15	498
29 Apr 11	40.79000 +0.49	41.00	40.30	40.75	613
28 Apr 11	40.30000 -0.40	40.75	40.30	40.70	274
27 Apr 11	40.70000 +0.70	40.70	39.90	40.00	1,774
26 Apr 11	40.00000 -0.50	40.49	40.00	40.00	2,939
21 Apr 11	40.50000 -0.59	41.15	40.31	40.31	1,108
20 Apr 11	41.09000 +0.10	41.09	40.20	40.20	804
19 Apr 11	40.99000 +0.99	41.00	40.00	40.00	1,762
18 Apr 11	40.00000 -1.00	41.00	40.00	40.90	3,117
15 Apr 11	41.00000 -0.96	41.99	40.90	40.99	1,442
14 Apr 11	41.96000 +0.02	42.34	41.60	41.60	1,061
13 Apr 11	41.94000 +0.09	41.94	41.25	41.40	868
12 Apr 11	41.85000 -1.65	42.97	41.70	42.97	3,295
11 Apr 11	43.50000 +0.40	43.50	43.00	43.09	2,263
08 Apr 11	43.10000 +0.60	43.12	42.11	42.11	1,913
07 Apr 11	42.50000 +0.87	42.50	41.70	42.40	1,462
06 Apr 11	41.63000 -0.02	42.88	41.63	42.20	2,214
05 Apr 11	41.65000 -0.85	42.80	41.65	42.50	1,579
04 Apr 11	42.50000 +0.85	42.50	41.70	41.70	1,152
01 Apr 11	41.65000 +0.04	41.65	41.65	41.65	561
31 Mar 11	41.61000 +0.01	41.61	41.60	41.60	72
30 Mar 11	41.60000 -0.23	41.89	41.60	41.89	324
29 Mar 11	41.83000 +0.23	41.83	41.83	41.83	30
28 Mar 11	41.60000 +0.33	42.00	41.60	42.00	1,959
25 Mar 11	41.27000 +0.31	41.27	41.20	41.20	396
24 Mar 11	40.96000 -0.04	40.96	40.95	40.95	332
23 Mar 11	41.00000 +0.00	41.00	41.00	41.00	579
22 Mar 11	41.00000 +0.40	41.00	41.00	41.00	1,849
21 Mar 11	40.60000 +0.55	40.60	40.21	40.21	418
18 Mar 11	40.05000 +0.00	40.05	40.05	40.05	474
17 Mar 11	40.05000 +0.05	40.05	40.05	40.05	249
16 Mar 11	40.00000 +0.00	40.80	40.00	40.80	935
15 Mar 11	40.00000 -1.99	40.90	40.00	40.90	2,105
14 Mar 11	41.99000 -0.01	42.00	41.99	42.00	350
11 Mar 11	42.00000 +0.00	42.00	42.00	42.00	1,257
10 Mar 11	42.00000 -0.01	42.02	42.00	42.02	941
09 Mar 11	42.01000 +0.00	42.01	42.01	42.01	778
08 Mar 11	42.01000 +0.01	42.01	42.01	42.01	250
07 Mar 11	42.00000 -0.01	42.01	42.00	42.01	1,453
04 Mar 11	42.01000 +0.00	42.01	42.01	42.01	771
03 Mar 11	42.01000 +0.01	42.01	42.00	42.00	653
02 Mar 11	42.00000 -0.20	42.00	42.00	42.00	490
01 Mar 11	42.20000 +0.20	42.20	42.20	42.20	646
28 Feb 11	42.00000 +0.40	42.00	41.60	41.60	788
25 Feb 11	41.60000 +0.20	41.60	41.60	41.60	425
24 Feb 11	41.40000 +0.00	41.40	41.40	41.40	362
23 Feb 11	41.40000 +0.00	41.40	41.40	41.40	530
22 Feb 11	41.40000 -0.41	41.81	41.40	41.81	690
21 Feb 11	41.81000 +0.41	41.81	41.80	41.80	982
18 Feb 11	41.40000 +0.20	41.50	41.40	41.50	955
17 Feb 11	41.20000 -0.30	41.45	41.20	41.45	1,497
16 Feb 11	41.50000 +0.22	41.50	41.29	41.29	230
15 Feb 11	41.28000 +0.00	41.28	41.28	41.28	78
14 Feb 11	41.28000 +0.03	41.28	41.28	41.28	648
11 Feb 11	41.25000 -0.55	41.25	41.20	41.20	692
10 Feb 11	41.80000 +0.00	41.80	41.80	41.80	550
09 Feb 11	41.80000 +0.40	41.80	41.50	41.50	870
08 Feb 11	41.40000 +0.19	41.40	41.22	41.22	684
07 Feb 11	41.21000 +0.21	41.21	41.21	41.21	410
04 Feb 11	41.00000 +0.00	41.00	41.00	41.00	236
03 Feb 11	41.00000 +0.50	41.00	40.80	40.80	1,643
02 Feb 11	40.50000 +0.00	40.50	40.50	40.50	632
01 Feb 11	40.50000 +0.00	40.50	40.50	40.50	157
31 Jan 11	40.50000 -0.30	40.50	40.50	40.50	247
28 Jan 11	40.80000 +0.30	40.80	40.50	40.50	525
27 Jan 11	40.50000 +0.00	40.50	40.50	40.50	617
26 Jan 11	40.50000 +0.50	40.50	40.40	40.40	220
25 Jan 11	40.00000 -0.60	40.60	40.00	40.60	1,012
24 Jan 11	40.60000 +0.40	40.60	40.20	40.20	627
21 Jan 11	40.20000 +0.20	40.20	40.20	40.20	602
20 Jan 11	40.00000 +0.10	40.00	39.90	39.90	733
19 Jan 11	39.90000 -0.10	40.00	39.90	40.00	525
18 Jan 11	40.00000 +0.70	40.00	39.80	39.80	1,077
17 Jan 11	39.30000 +0.30	39.30	39.20	39.20	560
14 Jan 11	39.00000 +0.21	39.00	38.80	38.80	587
13 Jan 11	38.79000 +0.29	38.79	38.60	38.60	1,301
12 Jan 11	38.50000 +0.28	38.50	38.31	38.31	392
11 Jan 11	38.22000 +0.18	38.22	38.04	38.04	366
10 Jan 11	38.04000 +0.02	38.04	38.04	38.04	93
07 Jan 11	38.02000 +0.02	38.02	38.02	38.02	75
06 Jan 11	38.00000 +0.01	38.00	37.99	37.99	949
05 Jan 11	37.99000 +0.19	37.99	37.80	37.80	1,080
04 Jan 11	37.80000 +0.50	37.80	37.60	37.60	682
03 Jan 11	37.30000 +0.09	37.30	37.30	37.30	814
31 Dec 10	37.21000 +0.00	37.21	37.21	37.21	58
30 Dec 10	37.21000 +0.21	37.21	37.00	37.00	2,087
29 Dec 10	37.00000 +0.00	37.00	37.00	37.00	939
28 Dec 10	37.00000 +0.00	37.00	37.00	37.00	1,644
27 Dec 10	37.00000 +0.00	37.00	37.00	37.00	2,125
24 Dec 10	37.00000 +0.00	37.00	37.00	37.00	1,555
23 Dec 10	37.00000 -0.02	37.02	37.00	37.02	1,074
22 Dec 10	37.02000 +0.03	37.02	36.99	36.99	4,234
21 Dec 10	36.99000 -0.01	37.00	36.99	37.00	4,052
20 Dec 10	37.00000 +0.00	37.00	37.00	37.00	2,756
17 Dec 10	37.00000 -0.02	37.02	37.00	37.02	3,004
16 Dec 10	37.02000 +0.00	37.02	37.00	37.00	4,840
15 Dec 10	37.02000 +0.01	37.02	37.01	37.01	4,485
14 Dec 10	37.01000 +0.01	37.01	37.00	37.00	5,031
13 Dec 10	37.00000 +0.20	37.00	36.80	36.80	6,741
10 Dec 10	36.80000 -0.20	37.00	36.80	37.00	3,482
09 Dec 10	37.00000 -0.25	37.10	37.00	37.10	4,356
08 Dec 10	37.25000 +0.25	37.25	37.25	37.25	2,613
07 Dec 10	37.00000 +0.40	37.00	36.70	36.70	2,549
06 Dec 10	36.60000 +0.00	36.60	36.60	36.60	2,064
03 Dec 10	36.60000 +0.40	36.60	36.20	36.20	3,438
02 Dec 10	36.20000 -0.20	36.40	36.20	36.40	5,371
01 Dec 10	36.40000 -0.10	36.50	36.40	36.50	3,090
30 Nov 10	36.50000 -0.50	36.60	36.50	36.60	2,184
29 Nov 10	37.00000 +0.40	37.00	36.60	36.60	1,952
26 Nov 10	36.60000 -0.21	36.60	36.60	36.60	2,058
25 Nov 10	36.81000 -0.19	36.81	36.80	36.80	2,232
24 Nov 10	37.00000 -0.20	37.10	37.00	37.10	3,521
23 Nov 10	37.20000 -0.30	37.40	37.20	37.40	3,623
22 Nov 10	37.50000 +0.00	37.50	37.40	37.40	2,928
19 Nov 10	37.50000 -0.30	37.60	37.50	37.60	2,448
18 Nov 10	37.80000 -0.21	38.00	37.80	38.00	2,729
17 Nov 10	38.01000 -0.39	38.20	38.01	38.20	3,988
16 Nov 10	38.40000 -0.20	38.50	38.40	38.50	1,068
15 Nov 10	38.60000 -0.40	38.80	38.60	38.80	1,142
12 Nov 10	39.00000 -0.07	39.11	39.00	39.11	2,900
11 Nov 10	39.07000 +0.04	39.07	39.06	39.06	254
10 Nov 10	39.03000 -0.07	39.10	39.03	39.10	395
09 Nov 10	39.10000 +0.10	39.10	39.10	39.10	1,230
08 Nov 10	39.00000 -0.20	39.10	39.00	39.10	1,728
05 Nov 10	39.20000 +0.20	39.20	39.00	39.00	345
04 Nov 10	39.00000 +0.00	39.00	39.00	39.00	550
03 Nov 10	39.00000 +0.00	39.00	39.00	39.00	410
02 Nov 10	39.00000 +0.40	39.00	38.60	38.60	1,133
01 Nov 10	38.60000 +0.30	38.60	38.50	38.50	148
29 Oct 10	38.30000 +0.04	38.30	38.30	38.30	150
28 Oct 10	38.26000 +0.00	38.26	38.26	38.26	180
27 Oct 10	38.26000 -0.04	38.30	38.26	38.30	430
26 Oct 10	38.30000 +0.00	38.30	38.30	38.30	284
25 Oct 10	38.30000 -0.10	38.40	38.30	38.40	1,113
22 Oct 10	38.40000 +0.09	38.40	38.40	38.40	230
21 Oct 10	38.31000 -0.29	38.61	38.31	38.61	518
20 Oct 10	38.60000 -1.00	39.00	38.60	39.00	1,096
19 Oct 10	39.60000 +0.60	39.60	39.00	39.00	478
18 Oct 10	39.00000 +0.00	39.00	39.00	39.00	210
15 Oct 10	39.00000 +0.50	39.00	39.00	39.00	120
14 Oct 10	38.50000 -0.70	38.50	38.50	38.50	415
13 Oct 10	39.20000 +0.39	39.20	39.20	39.20	120
12 Oct 10	38.81000 +0.00	38.81	38.81	38.81	40
11 Oct 10	38.81000 -0.58	39.39	38.81	39.39	141
08 Oct 10	39.39000 +0.39	39.39	39.20	39.20	522
07 Oct 10	39.00000 +0.15	39.00	38.70	38.70	337
06 Oct 10	38.85000 +0.25	38.85	38.80	38.80	886
05 Oct 10	38.60000 -0.30	38.70	38.60	38.70	1,012
04 Oct 10	38.90000 +0.30	38.90	38.90	38.90	380
01 Oct 10	38.60000 -0.41	39.01	38.60	39.01	516
30 Sep 10	39.01000 -0.19	39.01	39.01	39.01	314
29 Sep 10	39.20000 -0.20	39.40	39.20	39.40	451
28 Sep 10	39.40000 -0.60	39.60	39.40	39.60	419
27 Sep 10	40.00000 +0.18	40.00	40.00	40.00	346
24 Sep 10	39.82000 -0.18	40.00	39.82	40.00	690
23 Sep 10	40.00000 +0.00	40.00	40.00	40.00	75
22 Sep 10	40.00000 -0.25	40.00	40.00	40.00	410
21 Sep 10	40.25000 -0.05	40.25	40.20	40.20	1,366
20 Sep 10	40.30000 +0.10	40.40	40.30	40.40	367
17 Sep 10	40.20000 -0.20	40.40	40.20	40.40	98
16 Sep 10	40.40000 +0.20	40.40	40.10	40.10	276
15 Sep 10	40.20000 -0.20	40.40	40.20	40.40	249
14 Sep 10	40.40000 +0.20	40.40	40.40	40.40	125
13 Sep 10	40.20000 +0.45	40.20	40.00	40.00	684
10 Sep 10	39.75000 +0.24	39.75	39.60	39.60	153
09 Sep 10	39.51000 +0.11	39.51	39.50	39.50	98
08 Sep 10	39.40000 +0.40	39.40	39.40	39.40	100
07 Sep 10	39.00000 -0.20	39.20	39.00	39.20	369
06 Sep 10	39.20000 +0.30	39.20	39.10	39.10	389
03 Sep 10	38.90000 -0.30	39.20	38.90	39.20	228
02 Sep 10	39.20000 +0.40	39.20	39.00	39.00	303
01 Sep 10	38.80000 +0.40	38.80	38.40	38.40	137
31 Aug 10	38.40000 +0.00	38.79	38.40	38.79	170
30 Aug 10	38.40000 -0.12	38.40	38.40	38.40	162
27 Aug 10	38.52000 +0.02	38.52	38.51	38.51	170
26 Aug 10	38.50000 -0.29	38.50	38.31	38.31	305
25 Aug 10	38.79000 +0.39	38.79	38.40	38.40	128
24 Aug 10	38.40000 -0.45	38.85	38.40	38.85	432
23 Aug 10	38.85000 +0.00	38.85	38.85	38.85	85
20 Aug 10	38.85000 +0.05	38.85	38.85	38.85	212
19 Aug 10	38.80000 +0.20	38.80	38.80	38.80	135
18 Aug 10	38.60000 +0.35	38.60	38.60	38.60	176
17 Aug 10	38.25000 +0.00	38.25	38.25	38.25	228
16 Aug 10	38.25000 -0.20	38.25	38.20	38.20	463
13 Aug 10	38.45000 -0.15	38.45	38.45	38.45	344
12 Aug 10	38.60000 -1.00	38.60	38.60	38.60	330
11 Aug 10	39.60000 -0.60	40.40	39.60	40.40	193
10 Aug 10	40.20000 +0.40	40.20	40.05	40.05	325
09 Aug 10	39.80000 +0.39	39.80	39.60	39.60	536
06 Aug 10	39.41000 +0.41	39.41	39.40	39.40	860
05 Aug 10	39.00000 +1.10	39.00	39.00	39.00	480
04 Aug 10	37.90000 -0.20	38.80	37.90	38.80	403
03 Aug 10	38.10000 +0.00	38.10	38.10	38.10	150
02 Aug 10	38.10000 +0.30	38.40	38.10	38.40	134
30 Jul 10	37.80000 -0.20	37.80	37.80	37.80	480
29 Jul 10	38.00000 +0.15	38.00	38.00	38.00	139
28 Jul 10	37.85000 -0.15	37.85	37.85	37.85	342
27 Jul 10	38.00000 +0.80	38.00	37.80	37.80	420
26 Jul 10	37.20000 +0.00	37.20	37.20	37.20	560
23 Jul 10	37.20000 -0.10	37.30	37.20	37.30	262
22 Jul 10	37.30000 -0.10	37.40	37.30	37.40	258
21 Jul 10	37.40000 +0.19	37.40	37.40	37.40	122
20 Jul 10	37.21000 +0.21	37.21	37.20	37.20	130
19 Jul 10	37.00000 -0.01	37.00	36.80	36.80	187
16 Jul 10	37.01000 +0.01	37.01	37.01	37.01	179
15 Jul 10	37.00000 -0.20	37.10	37.00	37.10	84
14 Jul 10	37.20000 +0.40	37.20	36.80	36.80	109
13 Jul 10	36.80000 +0.00	36.80	36.80	36.80	22
12 Jul 10	36.80000 +0.00	36.80	36.80	36.80	602
09 Jul 10	36.80000 -0.50	36.80	36.80	36.80	624
08 Jul 10	37.30000 +0.10	37.30	37.30	37.30	198
07 Jul 10	37.20000 -0.20	37.60	37.20	37.60	345
06 Jul 10	37.40000 +0.10	37.40	37.40	37.40	186
05 Jul 10	37.30000 -0.30	37.30	37.30	37.30	193
02 Jul 10	37.60000 +0.00	37.60	37.60	37.60	350
01 Jul 10	37.60000 +0.00	37.60	37.60	37.60	292
30 Jun 10	37.60000 -0.40	37.60	37.60	37.60	125
29 Jun 10	38.00000 +0.15	38.00	38.00	38.00	385
28 Jun 10	37.85000 +0.35	37.85	37.84	37.85	200
25 Jun 10	37.50000 -0.05	37.50	37.50	37.50	282
24 Jun 10	37.55000 +0.05	37.55	37.55	37.55	70
23 Jun 10	37.50000 -0.10	37.60	37.50	37.60	580
22 Jun 10	37.60000 -0.45	37.80	37.60	37.80	612
21 Jun 10	38.05000 +0.05	38.05	38.00	38.00	216
18 Jun 10	38.00000 -0.60	38.00	38.00	38.00	465
17 Jun 10	38.60000 -0.39	38.60	38.60	38.60	459
16 Jun 10	38.99000 +0.14	38.99	38.99	38.99	280
15 Jun 10	38.85000 +0.05	38.85	38.80	38.80	196
14 Jun 10	38.80000 -0.40	38.80	38.80	38.80	143
11 Jun 10	39.20000 +0.20	39.20	39.10	39.10	689
10 Jun 10	39.00000 +0.40	39.00	38.62	38.62	981
09 Jun 10	38.60000 +0.30	38.60	38.30	38.30	461
08 Jun 10	38.30000 -0.30	38.60	38.30	38.60	459
07 Jun 10	38.60000 +0.00	38.60	38.60	38.60	40
04 Jun 10	38.60000 +0.50	38.60	38.60	38.60	197
03 Jun 10	38.10000 +0.10	38.10	38.10	38.10	264
02 Jun 10	38.00000 -0.40	38.00	38.00	38.00	404
01 Jun 10	38.40000 +0.00	38.40	38.40	38.40	127
31 May 10	38.40000 +0.30	38.40	38.40	38.40	146
28 May 10	38.10000 -0.50	38.10	38.10	38.10	732
27 May 10	38.60000 -0.45	38.80	38.60	38.80	652
26 May 10	39.05000 +0.25	39.05	38.80	38.80	194
25 May 10	38.80000 -0.21	39.00	38.80	39.00	510
24 May 10	39.01000 +0.00	39.01	39.01	39.01	54
21 May 10	39.01000 -0.99	39.80	39.01	39.80	854
20 May 10	40.00000 -0.01	40.01	40.00	40.01	530
19 May 10	40.01000 +0.01	40.01	40.01	40.01	310
18 May 10	40.00000 +0.20	40.00	39.80	39.80	176
17 May 10	39.80000 -0.45	40.00	39.80	40.00	314
14 May 10	40.25000 +0.05	40.25	40.25	40.25	763
13 May 10	40.20000 +0.18	40.20	40.20	40.20	135
12 May 10	40.02000 +0.02	40.02	40.02	40.02	296
11 May 10	40.00000 +0.40	40.00	40.00	40.00	538
10 May 10	39.60000 -0.40	39.60	39.40	39.40	841
07 May 10	40.00000 -1.20	41.10	40.00	41.10	1,756
06 May 10	41.20000 -0.10	41.30	41.20	41.30	1,201
05 May 10	41.30000 -0.30	41.30	41.30	41.30	1,446
04 May 10	41.60000 +0.30	41.60	41.60	41.60	1,446
03 May 10	41.30000 -0.10	41.40	41.30	41.40	1,359
30 Apr 10	41.40000 +0.00	41.40	41.40	41.40	569
29 Apr 10	41.40000 -0.75	42.00	41.40	42.00	1,203
28 Apr 10	42.15000 +0.05	42.15	42.10	42.10	1,446
27 Apr 10	42.10000 +0.05	42.10	42.10	42.10	858
26 Apr 10	42.05000 +0.05	42.05	42.05	42.05	230
23 Apr 10	42.00000 +0.50	42.00	41.60	41.60	912
22 Apr 10	41.50000 -0.10	41.75	41.50	41.75	995
21 Apr 10	41.60000 +0.04	41.60	41.57	41.57	419
20 Apr 10	41.56000 +0.06	41.56	41.55	41.55	400
19 Apr 10	41.50000 -0.50	42.10	41.50	42.10	1,791
16 Apr 10	42.00000 +0.35	42.00	41.65	41.65	1,052
15 Apr 10	41.65000 +0.15	41.65	41.60	41.60	848
14 Apr 10	41.50000 +0.04	41.50	41.45	41.45	668
13 Apr 10	41.46000 +0.02	41.46	41.45	41.45	1,953
12 Apr 10	41.44000 -1.76	41.44	40.90	40.90	525
09 Apr 10	43.20000 +0.00	43.20	43.20	43.20	2,089
08 Apr 10	43.20000 +0.20	43.20	43.20	43.20	1,349
07 Apr 10	43.00000 +0.00	43.00	43.00	43.00	1,448
06 Apr 10	43.00000 +0.40	43.00	42.65	42.65	592
01 Apr 10	42.60000 +0.60	42.60	42.25	42.25	550
31 Mar 10	42.00000 +0.75	42.00	41.50	41.50	638
30 Mar 10	41.25000 +0.55	41.25	40.80	40.80	1,230
29 Mar 10	40.70000 +0.15	40.70	40.60	40.60	361
26 Mar 10	40.55000 +0.15	40.55	40.45	40.45	1,081
25 Mar 10	40.40000 +0.15	40.40	40.35	40.35	1,122
24 Mar 10	40.25000 +0.15	40.25	40.15	40.15	454
23 Mar 10	40.10000 +0.05	40.10	40.05	40.05	624
22 Mar 10	40.05000 +0.45	40.05	40.00	40.00	988
19 Mar 10	39.60000 +0.20	39.60	39.52	39.52	1,287
18 Mar 10	39.40000 +0.40	39.40	39.10	39.10	1,145
17 Mar 10	39.00000 +0.20	39.00	38.92	38.92	988
16 Mar 10	38.80000 +0.20	38.80	38.62	38.62	962
15 Mar 10	38.60000 +0.38	38.60	38.50	38.50	659
12 Mar 10	38.22000 +0.01	38.22	38.21	38.21	271
11 Mar 10	38.21000 +0.20	38.50	38.21	38.50	600
10 Mar 10	38.01000 -0.04	38.05	38.01	38.05	709
09 Mar 10	38.05000 +0.00	38.10	38.05	38.10	791
08 Mar 10	38.05000 +0.04	38.05	38.05	38.05	598
05 Mar 10	38.01000 -0.49	38.50	38.01	38.50	1,318
04 Mar 10	38.50000 +0.00	38.50	38.50	38.50	152
03 Mar 10	38.50000 -0.01	38.50	38.50	38.50	776
02 Mar 10	38.51000 +0.00	38.51	38.51	38.51	61
01 Mar 10	38.51000 +0.01	38.51	38.51	38.51	678
26 Feb 10	38.50000 +0.00	38.50	38.50	38.50	104
25 Feb 10	38.50000 +0.00	38.50	38.50	38.50	368
24 Feb 10	38.50000 +0.00	38.50	38.50	38.50	796
23 Feb 10	38.50000 -0.20	38.50	38.50	38.50	1,320
22 Feb 10	38.70000 +0.20	38.70	38.50	38.50	1,107
19 Feb 10	38.50000 -0.30	39.00	38.50	39.00	1,005
18 Feb 10	38.80000 +0.39	38.80	38.60	38.60	476
17 Feb 10	38.41000 +0.20	38.41	38.30	38.30	402
16 Feb 10	38.21000 +0.01	38.21	38.21	38.21	626
15 Feb 10	38.20000 -0.05	38.20	38.20	38.20	686
12 Feb 10	38.25000 +0.25	38.25	38.25	38.25	1,141
11 Feb 10	38.00000 +0.18	38.00	38.00	38.00	290
10 Feb 10	37.82000 +0.01	37.82	37.81	37.81	360
09 Feb 10	37.81000 +0.01	37.81	37.81	37.81	582
08 Feb 10	37.80000 +0.09	37.80	37.72	37.72	311
05 Feb 10	37.71000 +0.11	37.81	37.71	37.81	3,693
04 Feb 10	37.60000 +0.10	37.60	37.60	37.60	745
03 Feb 10	37.50000 +0.13	37.50	37.37	37.37	1,341
02 Feb 10	37.37000 +0.37	37.40	37.37	37.40	890
01 Feb 10	37.00000 +0.00	37.00	37.00	37.00	278
29 Jan 10	37.00000 +0.01	37.00	36.99	36.99	765
28 Jan 10	36.99000 +0.00	36.99	36.99	36.99	150
27 Jan 10	36.99000 +0.19	36.99	36.80	36.80	86
26 Jan 10	36.80000 -0.01	36.80	36.40	36.40	465
25 Jan 10	36.81000 +0.01	36.81	36.60	36.60	403
22 Jan 10	36.80000 -0.35	37.00	36.80	37.00	1,243
21 Jan 10	37.15000 +0.00	37.15	37.15	37.15	0
20 Jan 10	37.15000 -0.25	37.20	37.15	37.15	1,225
19 Jan 10	37.40000 +0.40	37.40	37.20	37.20	668
18 Jan 10	37.00000 -0.98	37.00	37.00	37.00	1,216
15 Jan 10	37.98000 +0.18	37.98	37.98	37.98	236
14 Jan 10	37.80000 -0.10	37.80	37.40	37.40	431
13 Jan 10	37.90000 +0.00	37.90	37.90	37.90	0
12 Jan 10	37.90000 -0.09	37.90	37.40	37.90	604
11 Jan 10	37.99000 +1.19	37.99	37.99	37.99	1,186
08 Jan 10	36.80000 -0.20	37.00	36.80	36.80	552
07 Jan 10	37.00000 -0.26	37.00	37.00	37.00	734
06 Jan 10	37.26000 +0.01	37.80	37.26	37.80	469
05 Jan 10	37.25000 +0.45	37.80	37.25	37.80	2,164
04 Jan 10	36.80000 +0.60	36.80	36.20	36.20	614
31 Dec 09	36.20000 +0.20	36.20	36.20	36.20	1,400
30 Dec 09	36.00000 +0.50	36.00	35.80	35.80	1,214
29 Dec 09	35.50000 +0.40	35.50	35.20	35.20	986
28 Dec 09	35.10000 +0.00	35.10	34.85	34.85	1,790